{"t":"AMP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-09-15",25.2867,25.3399,24.6083,24.6149,1529800.0],["2005-09-16",24.6083,24.6083,24.3422,24.3422,62400.0],["2005-09-19",24.3422,24.4088,24.2425,24.4088,1162300.0],["2005-09-20",24.3422,24.6083,24.3422,24.4088,654900.0],["2005-09-21",24.3423,24.3423,23.9432,24.2092,424300.0],["2005-09-22",24.2092,24.7413,24.2092,24.7413,864800.0],["2005-09-23",24.7413,25.3399,24.7413,25.0606,1249900.0],["2005-09-26",25.1071,25.3731,25.1071,25.1071,821400.0],["2005-09-27",25.1071,25.2069,24.7014,24.7746,1514000.0],["2005-09-28",24.7679,24.8743,24.4753,24.6083,875700.0],["2005-09-29",24.5484,24.5484,24.1095,24.3422,2659200.0],["2005-09-30",24.3423,24.3423,23.6772,23.8102,4014800.0],["2005-10-03",23.4776,23.8767,22.7261,23.0786,10007600.0],["2005-10-04",22.613,22.8126,22.1142,22.5465,8040300.0],["2005-10-05",22.613,22.6795,22.1608,22.3802,6304400.0],["2005-10-06",22.214,22.3802,22.0876,22.194,7552200.0],["2005-10-07",22.1342,22.347,22.0344,22.347,7055200.0],["2005-10-10",22.347,22.347,21.9479,21.9679,3400800.0],["2005-10-11",21.9745,22.2073,21.9346,21.9479,3675400.0],["2005-10-12",21.8814,22.1475,21.7617,21.795,4134500.0],["2005-10-13",21.6354,21.7484,21.6021,21.6487,3184100.0],["2005-10-14",21.6287,21.7817,21.5356,21.5422,2487500.0],["2005-10-17",21.509,21.795,21.2829,21.6021,1910400.0],["2005-10-18",21.4824,21.6486,21.3826,21.5688,1737900.0],["2005-10-19",21.4691,22.0544,21.4225,22.0544,1784400.0],["2005-10-20",22.0544,22.6529,22.0144,22.3337,2789600.0],["2005-10-21",22.4667,22.9456,22.3669,22.613,2881800.0],["2005-10-24",23.4444,24.2624,23.2315,24.1361,4013400.0],["2005-10-25",23.5042,24.9209,23.4643,24.728,2900400.0],["2005-10-26",24.5085,25.0872,24.4088,24.6083,2208000.0],["2005-10-27",24.575,24.6083,23.8102,24.1294,2033000.0],["2005-10-28",24.2757,24.7413,24.0829,24.6748,1430200.0],["2005-10-31",24.748,25.0073,24.5817,24.7546,1211600.0],["2005-11-01",24.5418,24.5817,24.2491,24.3157,1574900.0],["2005-11-02",24.1622,24.6158,24.1355,24.5491,1201600.0],["2005-11-03",24.4958,25.0961,24.4958,24.9627,1887900.0],["2005-11-04",24.9027,24.9627,24.6959,24.796,1731900.0],["2005-11-07",24.7493,24.796,24.5625,24.6959,1658700.0],["2005-11-08",24.4491,24.816,24.4491,24.6559,2119200.0],["2005-11-09",24.6559,25.4697,24.6158,25.2696,2152200.0],["2005-11-10",25.1829,26.2169,25.1829,25.9634,2513200.0],["2005-11-11",25.6832,25.9901,25.6632,25.9567,1229800.0],["2005-11-14",25.8833,26.2836,25.6899,26.2436,1160000.0],["2005-11-15",26.0167,26.2836,25.6632,26.1568,1793000.0],["2005-11-16",26.2502,26.6838,26.0768,26.5704,2568800.0],["2005-11-17",26.7506,27.471,26.5371,26.6838,2628100.0],["2005-11-18",26.984,27.2642,26.4437,26.6305,1556000.0],["2005-11-21",26.7972,28.018,26.7972,27.7378,2906900.0],["2005-11-22",27.6178,28.2782,27.5444,28.1181,2368700.0],["2005-11-23",28.1514,29.1921,28.1514,28.9987,2149100.0],["2005-11-25",29.4189,29.519,28.6518,28.9853,468300.0],["2005-11-28",28.952,29.4856,28.7518,29.2855,2377400.0],["2005-11-29",29.1855,29.3456,27.8379,28.3849,2962200.0],["2005-11-30",28.6184,28.8519,27.5511,28.0514,2761100.0],["2005-12-01",27.9847,29.2722,27.9446,28.8919,1833000.0],["2005-12-02",28.8519,29.1788,28.4183,28.8386,1057900.0],["2005-12-05",28.8319,29.1521,28.6251,29.032,1042900.0],["2005-12-06",29.1521,29.2455,29.0053,29.0921,1154900.0],["2005-12-07",29.0787,29.8726,28.8319,28.9253,2063900.0],["2005-12-08",29.1187,29.3856,28.8919,29.1187,1227800.0],["2005-12-09",29.1121,29.3656,28.9253,29.1921,515400.0],["2005-12-12",29.1854,29.1921,28.6051,28.7718,1504900.0],["2005-12-13",28.6184,28.932,28.3583,28.5717,1321300.0],["2005-12-14",28.5717,28.7051,27.6978,27.7045,1701600.0],["2005-12-15",27.6378,27.9513,27.411,27.4777,1220600.0],["2005-12-16",27.6445,28.2915,27.6245,28.1915,1305600.0],["2005-12-19",28.2248,28.4383,27.431,27.5577,676200.0],["2005-12-20",27.5177,28.2849,27.3509,27.7312,1121000.0],["2005-12-21",27.7312,28.4183,27.3309,27.7178,1313300.0],["2005-12-22",27.7312,28.2782,27.4844,27.9713,808300.0],["2005-12-23",26.2969,28.3916,26.2969,27.9713,576000.0],["2005-12-27",27.9513,28.0714,27.2175,27.2842,941900.0],["2005-12-28",27.2842,27.5711,27.2175,27.3843,562800.0],["2005-12-29",27.451,27.4643,27.0708,27.2442,718300.0],["2005-12-30",27.0241,27.4043,26.9907,27.3509,511700.0],["2006-01-03",27.5511,28.1515,27.2842,28.0847,1351600.0],["2006-01-04",28.6851,29.6124,28.6051,28.9653,3492100.0],["2006-01-05",29.0454,29.6858,28.7985,29.3055,1777200.0],["2006-01-06",29.3122,29.4856,28.9386,29.0854,2265200.0],["2006-01-09",29.0854,30.086,29.0854,30.0794,1310800.0],["2006-01-10",29.8859,29.9326,29.6591,29.7925,1254200.0],["2006-01-11",29.8392,29.8725,29.3255,29.4856,915500.0],["2006-01-12",29.4923,29.7392,29.3189,29.459,1161500.0],["2006-01-13",29.4189,29.519,29.1588,29.2722,907200.0],["2006-01-17",29.1188,29.2855,28.6651,29.0387,684400.0],["2006-01-18",28.8853,29.2855,28.1982,28.2315,976600.0],["2006-01-19",28.3182,28.6251,28.0381,28.4183,947100.0],["2006-01-20",28.3516,28.3849,27.938,28.1515,1223300.0],["2006-01-23",28.3116,29.2855,28.2982,29.0187,1574200.0],["2006-01-24",28.0847,29.1521,27.8112,29.0053,2090500.0],["2006-01-25",29.012,29.012,28.6451,28.8252,1058600.0],["2006-01-26",29.3189,29.5524,28.6918,28.8853,1300600.0],["2006-01-27",28.6051,29.1454,27.8579,28.2849,2305000.0],["2006-01-30",28.2849,28.3182,27.6845,27.7178,1937300.0],["2006-01-31",27.6911,27.7245,27.0958,27.2162,2449400.0],["2006-02-01",27.2496,28.8415,26.9553,27.5908,1414900.0],["2006-02-02",27.6242,28.5539,27.6242,28.4335,1530900.0],["2006-02-03",28.1927,28.7947,27.8048,28.4937,2156700.0],["2006-02-06",28.4937,29.0623,28.3533,28.982,1148500.0],["2006-02-07",28.8817,29.2964,28.8081,29.1292,773400.0],["2006-02-08",29.0288,29.3967,29.0288,29.303,923500.0],["2006-02-09",29.3967,29.5907,29.2496,29.3766,514700.0],["2006-02-10",29.2295,29.39,28.9486,29.1425,659700.0],["2006-02-13",29.1492,29.1559,28.6676,28.681,712100.0],["2006-02-14",28.6409,29.5037,28.4469,29.39,1260200.0],["2006-02-15",29.1626,29.1693,28.6007,28.9419,1072400.0],["2006-02-16",28.9553,29.0823,28.6074,29.0489,720500.0],["2006-02-17",29.0355,29.604,29.0355,29.4435,758500.0],["2006-02-21",28.8549,29.6643,28.8549,29.3766,436000.0],["2006-02-22",29.4837,30.5338,29.4837,30.4067,1485900.0],["2006-02-23",29.8181,31.604,29.8181,31.0488,1164800.0],["2006-02-24",30.4669,31.0889,30.4669,30.9418,869000.0],["2006-02-27",30.9016,31.41,30.6809,31.303,938400.0],["2006-02-28",30.7144,31.5438,30.3398,30.4201,1065900.0],["2006-03-01",30.4936,30.895,30.4535,30.6943,525800.0],["2006-03-02",30.614,30.6341,29.7646,29.8114,1151800.0],["2006-03-03",29.6442,29.9585,29.2094,29.4301,1331500.0],["2006-03-06",29.3633,29.39,28.5272,28.6074,916100.0],["2006-03-07",28.5807,29.2763,28.5472,29.196,1619600.0],["2006-03-08",29.196,29.3967,28.8884,28.9887,1085300.0],["2006-03-09",29.0556,29.3365,28.7947,28.982,867200.0],["2006-03-10",28.9285,29.0088,28.6676,28.9619,911500.0],["2006-03-13",28.9954,29.3566,28.982,29.2964,754600.0],["2006-03-14",29.2629,30.1859,29.2629,30.1191,1289200.0],["2006-03-15",29.992,30.4669,29.9385,30.3598,671400.0],["2006-03-16",30.5003,30.8548,30.4736,30.8013,844200.0],["2006-03-17",30.9752,31.1625,30.6207,30.701,1275700.0],["2006-03-20",30.808,30.8682,30.2461,30.3331,981900.0],["2006-03-21",30.2997,30.4468,29.3499,29.3766,1028500.0],["2006-03-22",29.3432,29.6576,29.3432,29.5974,1277300.0],["2006-03-23",29.5973,29.7846,29.2897,29.4636,721300.0],["2006-03-24",29.5974,29.7178,29.3499,29.5974,953200.0],["2006-03-27",29.7111,29.8448,29.5639,29.7378,837100.0],["2006-03-28",29.7445,29.7445,28.8281,28.8482,4579900.0],["2006-03-29",28.8951,29.0154,28.6275,28.7011,1331900.0],["2006-03-30",28.7011,30.0856,28.7011,29.9652,2895500.0],["2006-03-31",30.099,30.4736,29.9318,30.1391,1603400.0],["2006-04-03",30.4334,30.5672,29.8382,29.8716,1010700.0],["2006-04-04",29.8315,30.1258,29.7646,30.099,686400.0],["2006-04-05",30.1659,30.4468,30.0321,30.1659,715700.0],["2006-04-06",30.1659,30.1993,29.7713,30.0522,1162400.0],["2006-04-07",30.0789,30.3264,29.5037,29.5639,949900.0],["2006-04-10",29.5974,30.507,29.5639,30.3532,1271800.0],["2006-04-11",30.4134,30.594,30.2328,30.2997,1102900.0],["2006-04-12",30.3465,30.701,30.2528,30.4669,944500.0],["2006-04-13",30.4736,30.701,30.3665,30.4201,559100.0],["2006-04-17",30.5003,30.7612,30.186,30.3197,520900.0],["2006-04-18",30.3398,31.3632,30.2395,31.303,985100.0],["2006-04-19",31.4234,32.3932,31.3832,31.8715,1413300.0],["2006-04-20",31.818,31.925,31.5571,31.604,1062400.0],["2006-04-21",31.6508,31.8046,31.3498,31.517,712600.0],["2006-04-24",31.3364,31.7377,31.323,31.3765,757600.0],["2006-04-25",31.3966,31.9384,31.2695,31.5839,724700.0],["2006-04-26",31.9384,32.9083,31.6642,32.6073,1263600.0],["2006-04-27",32.5471,33.4969,32.0989,33.4433,862100.0],["2006-04-28",33.4099,33.4099,32.7745,32.8012,1001500.0],["2006-05-01",32.8079,33.149,32.5136,32.6006,1145500.0],["2006-05-02",32.4333,32.5471,31.9451,32.1725,770700.0],["2006-05-03",32.1524,32.44,32.1056,32.1926,530400.0],["2006-05-04",32.3397,32.6541,32.1725,32.3063,602200.0],["2006-05-05",32.2996,32.6273,32.1792,32.4735,1004800.0],["2006-05-08",32.5472,32.9629,32.5472,32.9361,647000.0],["2006-05-09",32.802,33.4321,32.3595,33.2377,756100.0],["2006-05-10",33.1774,33.3584,32.7618,32.9763,577800.0],["2006-05-11",32.8623,32.9763,32.2925,32.4132,690800.0],["2006-05-12",32.3796,32.4668,31.7897,31.8433,992900.0],["2006-05-15",31.6422,32.1115,31.4076,32.1115,747900.0],["2006-05-16",32.1048,32.1048,31.24,31.7428,1075600.0],["2006-05-17",31.4076,31.4344,30.402,30.4556,1038900.0],["2006-05-18",30.6366,30.8176,30.1003,30.1338,1286000.0],["2006-05-19",30.1673,30.4489,29.6847,30.0668,2382100.0],["2006-05-22",30.0735,30.3014,29.3763,29.4702,1544800.0],["2006-05-23",29.4635,30.0199,29.3964,29.6177,1134700.0],["2006-05-24",29.5975,29.9595,29.1283,29.4769,1317300.0],["2006-05-25",29.631,29.9931,29.2422,29.7785,1071200.0],["2006-05-26",29.7785,30.1539,29.631,29.8188,735000.0],["2006-05-30",29.497,30.1539,29.3495,29.8523,784100.0],["2006-05-31",30.0199,30.6835,29.8992,30.6835,1360900.0],["2006-06-01",30.8109,31.3003,30.7305,31.2668,779300.0],["2006-06-02",31.2065,31.5349,31.059,31.1595,717300.0],["2006-06-05",31.1528,31.5081,30.1942,30.3148,858600.0],["2006-06-06",30.3081,30.469,29.9595,30.3081,559800.0],["2006-06-07",30.3081,30.9115,30.2679,30.402,531800.0],["2006-06-08",30.402,30.6366,29.1618,30.2813,1132700.0],["2006-06-09",30.2009,30.2679,29.4098,29.8858,843800.0],["2006-06-12",29.8791,29.9394,29.2355,29.2422,622700.0],["2006-06-13",29.1081,29.2422,27.5327,27.7271,1987400.0],["2006-06-14",27.6668,28.1093,27.1439,27.9417,1655100.0],["2006-06-15",28.0556,28.4445,27.6199,28.1227,3080100.0],["2006-06-16",27.8545,28.1964,27.8277,28.1562,3351000.0],["2006-06-19",28.2903,29.1618,28.0288,28.2903,2015800.0],["2006-06-20",28.2366,28.4244,28.0556,28.2433,1396600.0],["2006-06-21",28.2232,28.5919,28.1629,28.3774,1295600.0],["2006-06-22",28.3171,28.3573,28.0825,28.1562,962200.0],["2006-06-23",28.1026,28.4579,27.935,28.116,1018600.0],["2006-06-26",28.1562,28.5986,28.1227,28.5986,871500.0],["2006-06-27",28.478,28.4914,28.0623,28.0623,732000.0],["2006-06-28",28.1562,28.4042,28.0221,28.3238,448800.0],["2006-06-29",29.0277,29.7517,28.8601,29.6512,1348900.0],["2006-06-30",29.6981,30.1003,29.6981,29.9461,1834500.0],["2006-07-03",30.0467,30.4221,29.9863,30.3148,504400.0],["2006-07-05",30.0333,30.0735,28.9607,29.0411,1072500.0],["2006-07-06",29.0813,29.6646,29.0813,29.4299,872500.0],["2006-07-07",29.4299,29.6311,28.5786,28.6054,973200.0],["2006-07-10",28.7059,29.135,28.5048,28.6456,708800.0],["2006-07-11",28.659,28.9405,28.3975,28.5383,772300.0],["2006-07-12",28.6255,28.8333,27.9886,28.0154,802700.0],["2006-07-13",28.0087,28.2836,27.7406,27.8411,614600.0],["2006-07-14",27.754,27.888,27.2177,27.6802,706000.0],["2006-07-17",27.6534,28.002,27.5193,27.7741,593900.0],["2006-07-18",27.7808,28.1495,27.5193,27.9819,577900.0],["2006-07-19",28.2903,29.1618,28.0489,29.1283,741200.0],["2006-07-20",29.0411,29.1819,28.478,28.478,574800.0],["2006-07-21",28.5584,28.5651,27.754,27.7942,1110800.0],["2006-07-24",27.6266,28.3573,27.6199,28.297,1034800.0],["2006-07-25",28.5249,28.8132,28.2635,28.6791,994700.0],["2006-07-26",28.9607,30.3282,28.954,29.7182,2801100.0],["2006-07-27",29.7651,30.0534,29.135,29.3361,577900.0],["2006-07-28",29.316,29.9193,29.316,29.859,738000.0],["2006-07-31",29.5506,29.9193,29.2623,29.8992,997400.0],["2006-08-01",29.6981,29.9931,29.5439,29.9327,1397200.0],["2006-08-02",29.7986,30.8377,29.7651,30.8377,1829800.0],["2006-08-03",30.6768,30.8243,30.5159,30.6299,1110900.0],["2006-08-04",30.8651,30.9054,30.1326,30.1797,1333500.0],["2006-08-07",30.1797,30.267,29.7966,29.8706,389100.0],["2006-08-08",29.9714,30.1864,29.4136,29.6219,577300.0],["2006-08-09",29.38,30.2872,29.38,29.8974,773100.0],["2006-08-10",29.9042,30.1931,29.8302,30.005,648600.0],["2006-08-11",29.8706,30.2805,29.6286,29.8571,568300.0],["2006-08-14",29.9713,29.9713,29.3598,29.5614,874800.0],["2006-08-15",29.9714,30.1864,29.763,30.173,928500.0],["2006-08-16",30.4082,30.5762,30.2738,30.5224,957300.0],["2006-08-17",30.4418,30.5493,30.1662,30.3208,1055100.0],["2006-08-18",30.3544,30.4417,30.1595,30.2872,515800.0],["2006-08-21",30.6098,30.6904,30.4216,30.677,1138100.0],["2006-08-22",30.8114,30.9054,30.5762,30.771,1021800.0],["2006-08-23",30.9055,30.9122,30.5762,30.6635,520500.0],["2006-08-24",30.7441,30.8315,30.4081,30.4821,532500.0],["2006-08-25",30.388,30.509,30.1326,30.2066,549100.0],["2006-08-28",30.2738,30.7778,30.2738,30.5627,784400.0],["2006-08-29",30.5157,30.5762,30.1192,30.341,808900.0],["2006-08-30",30.3813,30.6165,30.2469,30.4014,835300.0],["2006-08-31",30.4888,30.7442,30.3947,30.7307,622900.0],["2006-09-01",30.7778,30.7778,30.3477,30.509,492200.0],["2006-09-05",30.603,31.0936,30.509,31.0264,722700.0],["2006-09-06",30.4754,30.5829,29.8706,29.9714,1547100.0],["2006-09-07",29.9713,30.0117,29.7361,29.8101,742200.0],["2006-09-08",29.8101,29.9243,29.669,29.8907,650700.0],["2006-09-11",29.8907,29.9176,29.5413,29.5682,811400.0],["2006-09-12",29.6689,30.5694,29.5681,30.4081,1224700.0],["2006-09-13",30.341,30.7778,30.173,30.5963,843000.0],["2006-09-14",30.3746,30.9122,30.3746,30.845,760300.0],["2006-09-15",31.2482,31.6245,31.2078,31.4498,1727900.0],["2006-09-18",31.6514,31.8396,31.4229,31.564,1196400.0],["2006-09-19",31.4968,31.7387,31.4027,31.6446,789100.0],["2006-09-20",31.6917,31.8933,31.2818,31.4229,1141600.0],["2006-09-21",31.4229,31.7522,31.0936,31.3355,534900.0],["2006-09-22",31.4296,31.4565,30.8987,31.0533,406800.0],["2006-09-25",31.2213,31.3826,30.8987,31.1877,653200.0],["2006-09-26",31.2213,31.5304,31.013,31.5103,837600.0],["2006-09-27",31.3557,31.5573,31.1474,31.3624,856300.0],["2006-09-28",31.3019,31.5774,31.0734,31.3422,552000.0],["2006-09-29",31.3423,31.5506,31.1541,31.517,627000.0],["2006-10-02",31.5506,31.9403,31.4834,31.8798,1013700.0],["2006-10-03",31.8798,32.1688,31.6581,32.1016,1070700.0],["2006-10-04",32.115,32.861,31.9941,32.8206,1606600.0],["2006-10-05",32.6527,32.9013,32.6191,32.7938,678200.0],["2006-10-06",32.5922,32.861,32.5518,32.8206,679100.0],["2006-10-09",32.6862,32.861,32.4443,32.6392,606200.0],["2006-10-10",32.5787,32.6863,32.3234,32.5653,547300.0],["2006-10-11",32.4981,32.5317,32.0814,32.3838,1052000.0],["2006-10-12",32.3973,32.8677,32.3368,32.7266,973800.0],["2006-10-13",32.7736,32.9214,32.5518,32.7467,761000.0],["2006-10-16",32.787,33.1768,32.787,33.123,1208500.0],["2006-10-17",33.197,33.3045,33.0223,33.197,1016500.0],["2006-10-18",32.9819,33.4456,32.7938,33.3112,1111800.0],["2006-10-19",33.3314,33.4927,33.0693,33.1298,972000.0],["2006-10-20",33.2642,33.5867,33.2306,33.5666,1047100.0],["2006-10-23",33.3314,33.5397,33.1298,33.291,674700.0],["2006-10-24",33.2642,33.3582,32.7736,33.3314,860100.0],["2006-10-25",33.5935,34.3327,33.5531,34.1983,2753400.0],["2006-10-26",34.3058,34.4671,34.1983,34.2386,1520200.0],["2006-10-27",34.1378,34.373,34.1243,34.2722,1062000.0],["2006-10-30",34.4738,35.213,34.2722,34.9106,2061000.0],["2006-10-31",34.9442,35.3743,34.5611,34.6082,1328000.0],["2006-11-01",34.7762,34.7762,33.8824,33.9765,1433700.0],["2006-11-02",33.869,33.9227,33.6203,33.7346,1633200.0],["2006-11-03",33.7952,34.0107,33.7615,33.8356,1359500.0],["2006-11-06",34.078,35.1758,34.078,35.1219,2223000.0],["2006-11-07",34.994,35.4048,34.9334,35.2364,1695500.0],["2006-11-08",35.2365,35.4924,35.1152,35.1893,1672200.0],["2006-11-09",35.0411,35.0815,34.4013,34.4619,1335600.0],["2006-11-10",34.5832,34.5832,34.3003,34.4821,952700.0],["2006-11-13",34.536,34.9132,34.4485,34.7852,1570400.0],["2006-11-14",34.9536,35.8358,34.7919,35.6136,1267800.0],["2006-11-15",35.782,35.9234,35.5126,35.654,1205700.0],["2006-11-16",35.8224,36.4891,35.6944,36.112,1737100.0],["2006-11-17",35.8964,36.4285,35.856,35.9705,1408800.0],["2006-11-20",36.5632,36.5632,35.8695,36.4824,1666100.0],["2006-11-21",36.516,36.745,36.186,36.314,1209000.0],["2006-11-22",36.3679,36.5363,36.1726,36.3275,588400.0],["2006-11-24",36.3342,36.4554,35.9032,35.9436,444500.0],["2006-11-27",35.7752,35.8291,35.0209,35.0613,1116700.0],["2006-11-28",34.9738,35.7011,34.866,35.4722,859300.0],["2006-11-29",35.5934,35.9167,35.4115,35.7011,561600.0],["2006-11-30",35.856,36.516,35.654,36.4352,1714000.0],["2006-12-01",36.5026,36.5228,35.8291,36.1456,782900.0],["2006-12-04",36.4015,36.873,36.2062,36.7652,1032200.0],["2006-12-05",36.7383,37.432,36.7383,37.0414,1435800.0],["2006-12-06",37.0414,37.1087,36.7181,36.772,1076500.0],["2006-12-07",36.9067,37.102,36.8056,36.9403,740300.0],["2006-12-08",36.9875,37.3983,36.9067,37.2434,810100.0],["2006-12-11",37.5128,37.5734,36.9067,37.001,822800.0],["2006-12-12",37.001,37.0414,36.5767,37.0212,774000.0],["2006-12-13",37.1761,37.2434,36.7585,36.8865,605400.0],["2006-12-14",36.8393,37.0414,36.6709,36.8865,1174500.0],["2006-12-15",37.001,37.203,36.873,36.873,1755600.0],["2006-12-18",36.9067,37.2501,36.9067,37.1087,897000.0],["2006-12-19",36.8393,37.2097,36.7046,37.0481,961700.0],["2006-12-20",37.0481,37.2704,36.7989,36.9808,690700.0],["2006-12-21",37.0414,37.1828,36.772,36.846,879000.0],["2006-12-22",36.8191,36.9605,36.5699,36.8056,469200.0],["2006-12-26",36.8326,36.9942,36.7652,36.9269,603700.0],["2006-12-27",36.9269,37.2232,36.7787,36.9201,724200.0],["2006-12-28",37.075,37.075,36.7046,36.873,715200.0],["2006-12-29",36.772,36.9673,36.5767,36.7046,774500.0],["2007-01-03",36.8258,37.4252,36.8258,37.1895,1858900.0],["2007-01-04",37.2704,37.5465,37.0885,37.432,1586600.0],["2007-01-05",37.3444,37.4859,37.0548,37.3781,1045100.0],["2007-01-08",37.3848,37.9169,37.2232,37.8428,1227600.0],["2007-01-09",37.9573,38.193,37.7755,38.0718,1161200.0],["2007-01-10",38.0785,38.3008,37.8024,38.2267,1047800.0],["2007-01-11",38.1997,39.0147,38.0516,38.9338,1149200.0],["2007-01-12",38.7655,39.183,38.752,39.0483,1236100.0],["2007-01-16",39.1965,39.3985,38.7251,39.1089,1371900.0],["2007-01-17",39.1022,39.2571,38.9204,39.0888,1117000.0],["2007-01-18",39.2234,39.3312,38.752,38.8261,1019200.0],["2007-01-19",39.0416,39.0416,38.5432,38.7924,1106600.0],["2007-01-22",38.7049,38.9743,38.2536,38.3277,1287600.0],["2007-01-23",38.3412,38.8934,37.9842,38.7924,1237500.0],["2007-01-24",38.7924,39.6949,38.4153,39.641,1140000.0],["2007-01-25",39.6477,39.6477,38.6712,38.6914,1063200.0],["2007-01-26",39.3649,39.971,38.3547,39.3851,2641900.0],["2007-01-29",39.513,39.5332,38.7251,38.7453,1511800.0],["2007-01-30",38.6577,39.5736,38.6038,39.5534,1060300.0],["2007-01-31",39.2436,39.8969,39.0618,39.7083,964400.0],["2007-02-01",39.7826,40.0052,39.4924,39.8365,990600.0],["2007-02-02",39.985,40.3831,39.9377,40.3223,1147900.0],["2007-02-05",40.3224,40.5518,40.1537,40.4775,1191800.0],["2007-02-06",40.6462,41.3615,40.5788,41.3007,1408100.0],["2007-02-07",41.4694,41.6988,41.1253,41.4087,1051700.0],["2007-02-08",41.4829,41.6651,41.1995,41.3817,1177100.0],["2007-02-09",41.24,41.6516,40.1267,40.5518,1293700.0],["2007-02-12",40.5585,40.7677,40.3089,40.653,888500.0],["2007-02-13",40.7204,41.5166,40.6732,41.24,1318400.0],["2007-02-14",41.2805,42.5557,41.267,42.2116,1502700.0],["2007-02-15",42.0767,42.2723,41.827,41.9957,911700.0],["2007-02-16",41.8,42.2184,41.7326,42.0767,864800.0],["2007-02-20",42.0766,42.4882,41.4626,42.441,946600.0],["2007-02-21",42.3398,42.5625,42.0227,42.3331,1184200.0],["2007-02-22",42.3331,42.5288,42.2386,42.4545,768600.0],["2007-02-23",42.4748,42.4748,41.8675,42.2589,682000.0],["2007-02-26",42.3398,42.3668,41.2198,41.3885,1091100.0],["2007-02-27",41.3884,41.3884,38.2846,39.2225,3217300.0],["2007-02-28",39.2158,39.8365,39.1281,39.4384,1750200.0],["2007-03-01",39.1348,39.5936,38.2914,39.2023,1501900.0],["2007-03-02",39.2023,39.3777,38.568,38.568,1211700.0],["2007-03-05",38.3724,38.4803,37.7111,37.7111,1541900.0],["2007-03-06",38.1699,39.1281,37.8663,39.0673,1374200.0],["2007-03-07",38.8649,39.371,38.7502,38.7502,1072900.0],["2007-03-08",39.1348,39.6881,39.0606,39.29,716600.0],["2007-03-09",39.6071,39.8028,39.0066,39.398,832800.0],["2007-03-12",39.398,39.5802,39.1146,39.3103,883900.0],["2007-03-13",39.1213,39.1213,36.7597,36.8002,2564500.0],["2007-03-14",36.7935,37.2388,35.7679,37.1511,3458600.0],["2007-03-15",37.6909,38.0147,37.2388,37.4547,1232500.0],["2007-03-16",37.6436,38.2644,37.0904,37.2118,2279700.0],["2007-03-19",37.7853,38.8717,37.7853,38.8109,2110700.0],["2007-03-20",38.7232,39.0134,38.5883,38.9054,897700.0],["2007-03-21",38.9054,40.0795,38.703,39.985,923300.0],["2007-03-22",39.958,40.0862,39.3507,39.4115,519400.0],["2007-03-23",39.4992,39.5936,39.1551,39.4115,633900.0],["2007-03-26",39.3035,39.344,38.4398,38.8177,1052400.0],["2007-03-27",38.5276,38.9122,38.4871,38.8109,947400.0],["2007-03-28",38.3521,38.9324,37.8123,38.2104,1352200.0],["2007-03-29",38.7232,38.8649,38.1294,38.6625,718100.0],["2007-03-30",38.7435,39.0673,38.008,38.5545,810800.0],["2007-04-02",38.622,39.3102,38.4331,39.1955,1261800.0],["2007-04-03",39.3102,39.6476,39.0606,39.1348,1356700.0],["2007-04-04",39.2698,40.066,38.9999,40.0052,1159900.0],["2007-04-05",40.0052,40.4843,39.7556,40.1739,990100.0],["2007-04-09",39.6004,40.4843,39.5869,40.4303,976900.0],["2007-04-10",40.3966,40.518,40.1739,40.3763,1143600.0],["2007-04-11",40.2819,40.5855,40.0255,40.2009,979000.0],["2007-04-12",40.2819,40.3156,39.8163,40.0255,640100.0],["2007-04-13",39.9985,40.4101,39.8433,40.3493,626900.0],["2007-04-16",39.8838,40.8149,39.4587,40.8082,1247700.0],["2007-04-17",40.8554,40.9971,40.0862,40.2346,1501600.0],["2007-04-18",40.2414,41.3075,40.2414,40.8082,1494600.0],["2007-04-19",40.2211,41.8203,40.2144,40.3156,1049700.0],["2007-04-20",40.3223,41.3277,40.2549,41.0848,1288400.0],["2007-04-23",40.9836,41.1928,40.6193,40.8689,664000.0],["2007-04-24",40.8419,41.0578,40.2954,40.3831,1168200.0],["2007-04-25",41.3277,41.6178,40.8284,41.294,1471300.0],["2007-04-26",41.2805,41.4964,40.8689,41.3547,1355800.0],["2007-04-27",41.0916,41.1523,40.7542,40.8352,919300.0],["2007-04-30",40.8419,40.8419,40.1267,40.1267,1187600.0],["2007-05-01",40.464,40.5518,39.7016,40.2616,1059800.0],["2007-05-02",40.2143,40.9719,40.2143,40.8095,734400.0],["2007-05-03",40.7893,41.1951,40.681,40.9719,677500.0],["2007-05-04",41.1275,41.5671,40.9922,41.486,722100.0],["2007-05-07",41.7092,41.7904,41.3169,41.4386,478200.0],["2007-05-08",41.4048,41.4048,40.8366,41.0936,601500.0],["2007-05-09",42.3924,42.3924,40.6742,41.2154,588200.0],["2007-05-10",41.1072,41.3507,40.4172,40.4172,802900.0],["2007-05-11",40.5863,41.283,40.5863,41.2763,661300.0],["2007-05-14",41.2628,41.5672,40.5863,40.7825,866900.0],["2007-05-15",40.8501,41.7633,40.8163,41.3033,1492400.0],["2007-05-16",41.4116,41.6889,41.2966,41.6889,1079800.0],["2007-05-17",41.2763,41.6889,41.2763,41.513,678100.0],["2007-05-18",41.601,41.8107,41.4522,41.5604,746000.0],["2007-05-21",41.7362,42.2436,41.6415,42.0609,1334600.0],["2007-05-22",42.0609,42.2165,41.628,41.7363,627800.0],["2007-05-23",41.9392,42.3248,41.5536,41.6213,763000.0],["2007-05-24",41.4251,42.0339,41.0869,41.2966,1144300.0],["2007-05-25",41.5333,41.8039,41.4454,41.5672,662900.0],["2007-05-29",41.5739,41.9595,41.4725,41.8174,1018800.0],["2007-05-30",41.716,41.8513,41.4116,41.7701,955100.0],["2007-05-31",41.9392,42.6156,41.7566,42.5142,2519200.0],["2007-06-01",42.5142,42.8659,42.3451,42.8186,1242400.0],["2007-06-04",42.92,43.9076,42.7103,43.8332,1659600.0],["2007-06-05",43.3597,43.61,43.2244,43.3259,1001700.0],["2007-06-06",42.9539,43.2312,42.7442,43.0959,1089700.0],["2007-06-07",43.1027,43.4815,42.7239,42.9065,1396200.0],["2007-06-08",42.8118,43.0959,42.3451,42.9268,1525900.0],["2007-06-11",42.9674,43.4882,42.6833,43.238,691800.0],["2007-06-12",43.0688,43.4747,42.4127,42.4533,962900.0],["2007-06-13",42.7374,43.7859,42.6495,43.7859,791600.0],["2007-06-14",43.7656,44.0497,43.725,43.955,944100.0],["2007-06-15",44.5705,44.787,44.327,44.6923,1557800.0],["2007-06-18",44.6923,45.1049,44.3135,44.8411,764700.0],["2007-06-19",44.9155,45.4229,44.8479,45.2876,1324400.0],["2007-06-20",45.592,45.6258,44.1985,44.2256,863600.0],["2007-06-21",44.2256,45.1252,43.4544,44.9629,1223200.0],["2007-06-22",44.7126,44.8682,43.5018,43.5626,1434700.0],["2007-06-25",43.6844,44.3676,43.0824,43.1568,1023700.0],["2007-06-26",43.4274,43.5694,42.8997,42.9268,1420500.0],["2007-06-27",42.4803,43.4409,42.0948,43.4274,1340600.0],["2007-06-28",43.238,44.1985,42.9742,43.6235,1261600.0],["2007-06-29",43.7994,44.2729,42.5142,43.0012,1056400.0],["2007-07-02",43.5626,44.7532,43.3259,44.0564,1085300.0],["2007-07-03",44.4691,45.017,44.3,44.4623,616800.0],["2007-07-05",44.53,44.7532,43.8603,44.1241,615200.0],["2007-07-06",44.1985,44.442,43.8738,44.4217,546400.0],["2007-07-09",44.4894,44.6923,44.1647,44.2188,785700.0],["2007-07-10",44.0294,44.0294,42.4871,42.8186,1272300.0],["2007-07-11",42.8253,43.5965,42.6021,43.4274,923000.0],["2007-07-12",43.7994,44.645,43.4274,44.645,901800.0],["2007-07-13",44.4758,44.8141,44.1376,44.6991,697100.0],["2007-07-16",44.3473,44.7464,43.9414,44.3,888900.0],["2007-07-17",44.645,45.2673,44.3203,44.8817,1067300.0],["2007-07-18",44.442,44.8817,43.4883,44.2797,1254800.0],["2007-07-19",44.5841,44.9832,44.3676,44.8817,836300.0],["2007-07-20",44.8749,44.8749,42.575,42.7509,2537900.0],["2007-07-23",42.9133,44.2729,42.9133,43.2785,1363900.0],["2007-07-24",42.893,43.1974,41.4454,41.8174,1573100.0],["2007-07-25",42.3924,42.5953,40.4578,41.5063,2442900.0],["2007-07-26",42.2774,42.2774,40.1399,40.7757,2806100.0],["2007-07-27",40.8434,40.9178,38.9561,39.0711,3075400.0],["2007-07-30",39.0779,41.3642,38.7261,41.0801,2374900.0],["2007-07-31",41.5198,42.2436,40.6134,40.7689,3060000.0],["2007-08-01",40.5728,40.9651,38.6111,39.7543,2887300.0],["2007-08-02",40.012,41.5311,39.4288,39.6729,1907900.0],["2007-08-03",39.7475,39.9713,37.0416,37.3061,3439700.0],["2007-08-06",36.7704,39.0761,36.3092,39.0761,2708000.0],["2007-08-07",38.4522,40.3714,37.808,39.8153,3006400.0],["2007-08-08",39.734,42.7789,39.4898,41.0021,3541400.0],["2007-08-09",41.0021,41.5786,38.9473,38.9473,4077400.0],["2007-08-10",39.0219,40.758,36.689,39.7814,4109700.0],["2007-08-13",40.7648,41.7345,38.9608,39.0286,2095500.0],["2007-08-14",39.2186,39.7001,37.435,37.435,1733200.0],["2007-08-15",36.9196,38.4251,36.1397,37.2179,2155400.0],["2007-08-16",37.0077,38.1199,34.7969,37.5977,3717600.0],["2007-08-17",42.5484,46.1155,37.6249,39.6322,3009500.0],["2007-08-20",39.8289,39.9035,38.5336,39.4695,1382300.0],["2007-08-21",39.1643,40.4596,38.8388,39.8628,1519100.0],["2007-08-22",40.3172,42.0058,40.2019,41.7346,1689000.0],["2007-08-23",41.8431,42.0465,40.6563,41.3277,1216300.0],["2007-08-24",41.2259,42.0465,40.7851,41.999,1406900.0],["2007-08-27",41.8431,41.9244,41.3548,41.5718,872900.0],["2007-08-28",41.2395,41.5311,39.8628,39.8831,1394100.0],["2007-08-29",40.1815,41.4226,39.639,41.4226,1389600.0],["2007-08-30",40.697,41.5176,39.3745,40.7444,1089300.0],["2007-08-31",41.3616,43.1519,40.6156,41.3751,1684400.0],["2007-09-04",41.2056,42.3042,40.8597,41.8973,1437600.0],["2007-09-05",41.2666,41.8159,40.1748,40.9072,1278800.0],["2007-09-06",40.7987,41.4565,40.2222,41.3005,1374400.0],["2007-09-07",40.6902,40.7173,39.7475,39.9374,1511700.0],["2007-09-10",40.1951,40.3782,38.9269,39.1439,1889500.0],["2007-09-11",39.4627,40.385,39.4084,40.0188,1190400.0],["2007-09-12",39.8425,40.5003,39.3745,40.1544,972000.0],["2007-09-13",40.5138,40.8597,40.1205,40.3714,1523400.0],["2007-09-14",39.9645,40.1476,39.6593,39.9849,1175200.0],["2007-09-17",39.6797,40.2833,39.361,40.0256,952200.0],["2007-09-18",40.1273,41.9244,40.0459,41.5514,2075300.0],["2007-09-19",42.0872,42.2093,41.2666,41.9176,2173300.0],["2007-09-20",41.8091,42.0397,41.5243,41.5921,1450500.0],["2007-09-21",41.8159,42.0465,41.4565,41.5243,1458400.0],["2007-09-24",41.2938,42.1957,41.2802,41.7346,1536400.0],["2007-09-25",41.4836,41.6532,41.0564,41.1988,1215800.0],["2007-09-26",41.4294,42.033,41.3344,41.7549,1154300.0],["2007-09-27",41.7617,42.7925,41.6939,42.6908,1550100.0],["2007-09-28",42.745,42.8468,42.3178,42.7993,1204900.0],["2007-10-01",42.8942,43.4775,42.7247,43.4775,1354600.0],["2007-10-02",43.6131,43.7826,43.1723,43.6945,1491100.0],["2007-10-03",43.3215,43.5927,43.1791,43.4029,1141000.0],["2007-10-04",43.4707,44.1285,43.4707,44.1014,1153100.0],["2007-10-05",44.5558,44.7795,44.3998,44.7389,1191300.0],["2007-10-08",44.5218,44.7524,44.3794,44.4133,583500.0],["2007-10-09",44.5218,45.4374,44.4133,45.3695,982800.0],["2007-10-10",45.2678,45.3628,44.6846,44.8541,929800.0],["2007-10-11",45.3695,45.6001,43.6402,43.9589,1535300.0],["2007-10-12",44.0742,45.0711,44.0742,44.9152,1115900.0],["2007-10-15",45.0643,45.0643,43.5995,43.9589,1386900.0],["2007-10-16",43.9589,44.4811,43.4842,44.1827,1735800.0],["2007-10-17",43.6877,44.7592,41.938,43.0841,1744100.0],["2007-10-18",42.7179,44.1488,42.6094,43.7419,1293900.0],["2007-10-19",43.2944,43.5995,41.1174,41.3073,2264700.0],["2007-10-22",40.9479,42.8874,40.0866,42.84,1747700.0],["2007-10-23",42.8467,44.515,42.684,44.3591,1739800.0],["2007-10-24",43.8708,44.6236,41.9177,44.6236,2582600.0],["2007-10-25",43.5046,45.4374,41.9923,42.9146,2518300.0],["2007-10-26",44.1624,46.9632,42.5823,43.2672,1827600.0],["2007-10-29",43.0705,43.3011,42.2364,42.4263,1974800.0],["2007-10-30",42.5416,42.7111,41.7685,41.9855,1393600.0],["2007-10-31",42.25,42.7518,41.5311,42.7111,1350700.0],["2007-11-01",41.7458,41.9429,40.4134,41.1544,2015300.0],["2007-11-02",41.2564,41.3311,39.9988,41.066,2332200.0],["2007-11-05",40.1075,40.393,38.7276,39.3937,2584400.0],["2007-11-06",39.3598,40.7193,39.251,40.7125,1767900.0],["2007-11-07",40.3183,40.3387,38.2585,38.2585,2136900.0],["2007-11-08",38.442,39.6861,38.1497,39.5433,2794900.0],["2007-11-09",38.9451,39.8968,37.973,39.1762,2035300.0],["2007-11-12",39.0266,40.7873,38.9043,39.6996,2496700.0],["2007-11-13",39.9512,41.9701,39.8152,41.9362,1529500.0],["2007-11-14",42.1061,42.9286,41.6778,42.3032,1948200.0],["2007-11-15",42.0517,42.5072,40.0191,40.563,1645700.0],["2007-11-16",40.8009,41.0456,39.1966,39.7676,2903000.0],["2007-11-19",39.4345,39.4617,37.4971,37.837,2784000.0],["2007-11-20",37.8234,39.1218,37.5583,38.1497,3291800.0],["2007-11-21",37.8982,38.6664,37.2184,37.8846,2277800.0],["2007-11-23",38.0614,39.6317,38.0614,39.4141,698900.0],["2007-11-26",39.4957,39.652,36.7493,36.8513,2143200.0],["2007-11-27",36.9669,38.1293,36.9397,38.0954,2286300.0],["2007-11-28",38.4556,40.2979,38.4556,40.1687,2354600.0],["2007-11-29",40.1211,40.1211,38.1973,39.1286,2694100.0],["2007-11-30",40.0327,41.0116,39.6181,39.8968,4373800.0],["2007-12-03",40.2843,40.2843,39.1898,39.4549,1411700.0],["2007-12-04",39.1422,39.4141,38.0886,38.1429,1858000.0],["2007-12-05",39.0063,40.1483,38.5168,39.9784,2392200.0],["2007-12-06",39.8016,41.3787,39.353,41.2156,1399200.0],["2007-12-07",40.9233,41.8614,40.0939,40.3387,4140800.0],["2007-12-10",40.3726,41.3583,40.2027,41.0524,2384800.0],["2007-12-11",41.032,41.032,38.2585,38.4488,2208300.0],["2007-12-12",39.3937,40.3454,38.0206,38.7955,2505900.0],["2007-12-13",38.5304,38.7344,37.1912,38.4013,1509200.0],["2007-12-14",38.0682,38.0682,36.9193,37.0009,1945900.0],["2007-12-17",36.7698,37.7147,36.7086,37.0893,1956700.0],["2007-12-18",37.2932,37.8166,36.2939,36.8445,2122300.0],["2007-12-19",37.2048,37.4224,36.1851,36.7766,2709400.0],["2007-12-20",36.5998,37.6875,36.3619,37.198,1513300.0],["2007-12-21",38.0274,38.3673,37.3,38.1157,2310600.0],["2007-12-24",38.5848,39.2238,37.9186,39.0471,650000.0],["2007-12-26",38.6664,38.6664,38.0885,38.3197,691800.0],["2007-12-27",37.8302,38.6324,37.7079,37.7351,1129000.0],["2007-12-28",37.7555,38.2245,37.0621,37.1912,932000.0],["2007-12-31",37.0009,38.041,36.5726,37.4632,1089800.0],["2008-01-02",37.5107,38.374,37.2728,37.7282,2222200.0],["2008-01-03",37.9322,38.2857,37.1776,37.334,1314200.0],["2008-01-04",36.5794,37.2184,36.2803,36.4707,2615400.0],["2008-01-07",36.763,36.7698,36.0084,36.3959,2563200.0],["2008-01-08",36.6474,36.8853,35.0159,35.1383,2591800.0],["2008-01-09",35.1519,35.2335,33.6291,34.9072,3334400.0],["2008-01-10",34.4721,37.4359,34.4313,36.7018,3328600.0],["2008-01-11",36.2191,37.4428,35.4714,36.4231,1995800.0],["2008-01-14",36.7902,38.3333,36.5522,38.1225,2990000.0],["2008-01-15",37.7147,38.0682,36.2803,36.3143,1974700.0],["2008-01-16",36.0764,36.9125,35.4782,35.6413,2482600.0],["2008-01-17",35.7093,35.7773,33.33,33.5476,3958400.0],["2008-01-18",33.7311,34.5061,32.6638,33.6087,3302300.0],["2008-01-22",31.9229,34.642,31.2703,33.1397,3772100.0],["2008-01-23",32.086,34.3905,31.0324,33.9758,7805000.0],["2008-01-24",33.6427,34.778,33.6427,34.1458,4854900.0],["2008-01-25",35.1791,37.1165,32.4395,33.7243,3866900.0],["2008-01-28",33.5476,35.179,32.9289,34.9819,2317000.0],["2008-01-29",35.3082,36.1036,34.3973,35.9336,1868900.0],["2008-01-30",36.0084,37.6671,35.5394,36.2803,2844800.0],["2008-01-31",35.4418,38.0868,34.7533,37.7051,3289200.0],["2008-02-01",37.5756,39.2321,37.5347,38.939,2827300.0],["2008-02-04",38.3663,38.8163,37.2279,37.671,3546200.0],["2008-02-05",36.7984,36.9825,35.5168,35.585,3828600.0],["2008-02-06",35.9736,36.0826,34.9987,35.101,1798000.0],["2008-02-07",34.9169,36.2053,34.7669,35.6872,2821900.0],["2008-02-08",35.2782,35.8986,34.9374,35.2373,1341200.0],["2008-02-11",35.1214,35.3123,34.4261,34.5761,1589200.0],["2008-02-12",34.7192,36.9279,34.7192,35.9736,2134500.0],["2008-02-13",36.1849,36.6484,35.4623,35.9258,2980400.0],["2008-02-14",35.8645,35.8645,35.0464,35.1623,1985400.0],["2008-02-15",35.2987,35.8645,34.6783,35.6327,1939400.0],["2008-02-19",35.9736,36.6076,35.2578,35.5782,1926800.0],["2008-02-20",35.1078,36.3826,34.6033,36.1712,1718400.0],["2008-02-21",36.2326,36.7439,35.6327,35.6463,1541300.0],["2008-02-22",35.8372,35.8372,34.467,35.7554,1863500.0],["2008-02-25",35.7077,36.3826,34.9169,36.2667,1631800.0],["2008-02-26",36.0281,37.1461,35.844,36.9279,1686100.0],["2008-02-27",36.6143,37.7051,36.478,37.262,1520800.0],["2008-02-28",36.9211,37.112,36.4916,36.853,1670200.0],["2008-02-29",36.3008,36.3008,34.3852,34.5215,2152000.0],["2008-03-03",34.392,34.7669,33.9966,34.4261,1747700.0],["2008-03-04",33.7785,34.5965,33.4921,34.4465,1998500.0],["2008-03-05",34.2897,35.0464,33.9693,34.3034,1588800.0],["2008-03-06",34.0511,34.1534,32.8786,32.8786,1831800.0],["2008-03-07",32.6741,33.9898,32.306,33.2535,1583200.0],["2008-03-10",33.2263,33.4172,32.0606,32.0947,2007500.0],["2008-03-11",33.5194,35.026,32.8173,34.8487,2152600.0],["2008-03-12",34.8556,35.3805,33.7648,33.8944,1773500.0],["2008-03-13",33.3354,34.7328,32.3401,34.3988,2221000.0],["2008-03-14",34.7192,34.951,32.8036,33.2535,2392800.0],["2008-03-17",32.4014,33.8875,31.6993,33.4035,2712400.0],["2008-03-18",34.3852,35.0737,33.7921,35.0669,2717500.0],["2008-03-19",35.176,35.5509,34.0989,34.2352,2221500.0],["2008-03-20",34.4193,37.0234,34.4193,36.9484,2797500.0],["2008-03-24",37.0643,38.2095,36.7302,37.1733,2524200.0],["2008-03-25",37.3233,37.7119,36.4576,37.2756,1774200.0],["2008-03-26",37.2211,37.2211,35.9054,36.0145,1838800.0],["2008-03-27",36.4576,36.4576,35.1555,35.1828,1463200.0],["2008-03-28",35.3123,35.6463,34.3579,34.4738,1186000.0],["2008-03-31",34.5965,35.735,34.4261,35.3464,2244300.0],["2008-04-01",35.7418,37.3233,35.585,37.3165,1786900.0],["2008-04-02",37.4733,38.08,36.8802,37.2483,1785200.0],["2008-04-03",37.037,38.2913,36.8052,37.9369,1460300.0],["2008-04-04",38.0664,38.155,37.0302,37.2006,1050900.0],["2008-04-07",37.4938,37.9437,37.0643,37.3438,1392400.0],["2008-04-08",37.187,37.3983,36.3144,36.5326,1526400.0],["2008-04-09",36.5326,36.8189,35.6872,36.0281,1309300.0],["2008-04-10",35.9531,36.7302,35.8372,36.1781,1529000.0],["2008-04-11",35.4623,36.0008,34.8147,34.8487,1387700.0],["2008-04-14",34.7669,34.9169,33.8943,33.9557,1442400.0],["2008-04-15",34.2897,34.6988,33.9489,34.6442,1171600.0],["2008-04-16",34.876,35.4486,34.801,35.1078,2276800.0],["2008-04-17",34.9169,35.2918,34.7669,35.101,1865100.0],["2008-04-18",35.6259,36.5803,35.1078,35.5577,2506700.0],["2008-04-21",35.2987,35.4418,34.7738,35.0396,1153500.0],["2008-04-22",35.0805,35.1419,34.1739,34.2829,1684400.0],["2008-04-23",31.8288,33.4172,31.6447,32.0742,6352300.0],["2008-04-24",32.0742,32.7695,31.822,32.6196,4905300.0],["2008-04-25",32.8445,33.2195,32.4696,32.6536,3983900.0],["2008-04-28",32.8582,32.8582,32.081,32.3537,3972900.0],["2008-04-29",32.2446,32.3401,31.8629,32.156,2418400.0],["2008-04-30",32.2586,32.963,32.115,32.4774,3297300.0],["2008-05-01",32.2381,34.5496,32.2381,34.2829,3547600.0],["2008-05-02",34.5496,35.254,33.9888,34.5085,2292000.0],["2008-05-05",34.235,34.4607,33.3186,33.7289,2119800.0],["2008-05-06",33.469,34.3786,32.8604,34.1256,2142600.0],["2008-05-07",34.2076,34.5633,33.0245,33.1545,2134200.0],["2008-05-08",33.346,33.6605,32.5253,32.7783,2067600.0],["2008-05-09",32.4911,33.8041,32.1423,33.2229,2337800.0],["2008-05-12",33.0792,34.2487,33.0792,34.2487,1827500.0],["2008-05-13",34.406,34.5222,33.9751,34.276,2039200.0],["2008-05-14",34.4675,34.8778,34.276,34.5496,1251500.0],["2008-05-15",34.5017,34.8573,34.2418,34.6385,2282200.0],["2008-05-16",34.2282,34.6864,33.9273,34.0777,1897100.0],["2008-05-19",33.8725,34.7,33.7905,34.0298,1860000.0],["2008-05-20",33.5648,33.6537,32.6689,32.9288,2920600.0],["2008-05-21",32.9219,33.387,31.5337,31.8277,7334800.0],["2008-05-22",31.6568,32.156,30.8977,32.0671,8966900.0],["2008-05-23",31.773,31.9372,31.3559,31.5816,3233600.0],["2008-05-27",31.6021,31.944,31.2533,31.479,2747100.0],["2008-05-28",31.6773,31.8961,31.2191,31.5816,2803100.0],["2008-05-29",31.5884,32.4022,31.2806,32.156,1833200.0],["2008-05-30",32.2449,32.6894,32.115,32.3201,3060600.0],["2008-06-02",32.0329,32.0603,31.3011,31.6499,2512800.0],["2008-06-03",31.7115,32.3543,30.9797,31.773,2158300.0],["2008-06-04",31.6226,32.539,31.4242,31.8961,2089500.0],["2008-06-05",31.9987,32.8125,31.903,32.7168,2071200.0],["2008-06-06",32.0739,32.5527,31.1575,31.3012,2798700.0],["2008-06-09",31.7593,31.8072,30.5352,31.0208,2241300.0],["2008-06-10",30.884,31.8346,30.6446,31.2533,2106300.0],["2008-06-11",31.1644,31.5405,30.1591,30.1591,2883500.0],["2008-06-12",30.2548,31.6978,30.2548,30.9045,2383700.0],["2008-06-13",31.4311,31.9098,30.925,31.8209,2466400.0],["2008-06-16",31.3148,32.2381,31.3148,32.0329,1861000.0],["2008-06-17",31.9645,32.2107,31.2191,31.2533,1262100.0],["2008-06-18",31.0344,31.3148,30.6446,31.2533,2521500.0],["2008-06-19",31.3969,31.5542,30.4394,31.5542,2484600.0],["2008-06-20",30.5489,31.4174,30.3711,30.4873,3215800.0],["2008-06-23",30.5626,30.843,29.8718,30.1249,2085600.0],["2008-06-24",30.1796,30.5489,29.6667,30.2069,1900800.0],["2008-06-25",30.3232,31.1781,30.077,30.3574,2426000.0],["2008-06-26",29.4068,30.3848,29.3931,29.4478,2162000.0],["2008-06-27",29.4068,30.0428,28.2305,28.5998,4252500.0],["2008-06-30",28.593,28.6204,27.7655,27.8134,3206300.0],["2008-07-01",27.4783,28.5999,27.4167,28.3263,3768000.0],["2008-07-02",28.2716,28.6545,27.362,27.4167,3377300.0],["2008-07-03",27.7381,27.916,27.1295,27.2731,1733500.0],["2008-07-07",27.362,27.8202,26.0968,26.9448,4732600.0],["2008-07-08",27.0132,28.5793,26.9312,28.552,4253400.0],["2008-07-09",28.6409,28.7161,26.9722,27.1227,2714500.0],["2008-07-10",27.1227,27.321,26.0763,26.8765,3410300.0],["2008-07-11",26.5072,27.4988,26.1379,26.7465,3462700.0],["2008-07-14",27.3825,27.6971,25.3788,25.4403,3787900.0],["2008-07-15",25.1873,26.0148,24.264,25.03,4588800.0],["2008-07-16",25.1667,27.4167,24.6812,27.3552,4776700.0],["2008-07-17",28.3331,28.8324,26.7465,28.0664,3595200.0],["2008-07-18",28.6477,28.6546,26.8491,27.2116,4431500.0],["2008-07-21",27.5877,27.5877,26.4319,26.5892,3694600.0],["2008-07-22",26.2473,27.8407,25.3377,27.8065,4359400.0],["2008-07-23",28.2579,28.2852,26.8628,27.7039,4885700.0],["2008-07-24",28.7298,29.653,27.9091,28.4631,5251000.0],["2008-07-25",28.4494,28.9828,27.7655,28.169,2723400.0],["2008-07-28",27.8271,28.9144,27.3894,27.4646,3118200.0],["2008-07-29",27.5672,29.2427,27.5672,29.1606,2662700.0],["2008-07-30",29.6599,29.9676,28.5451,29.5368,2282200.0],["2008-07-31",29.1196,29.7351,28.9828,29.0649,2307000.0],["2008-08-01",29.2495,29.4547,28.4289,29.27,1777300.0],["2008-08-04",29.0649,29.1401,28.1348,28.4015,1871000.0],["2008-08-05",29.229,30.0907,28.7298,29.9266,2656200.0],["2008-08-06",29.9197,29.954,29.3705,29.6382,1428100.0],["2008-08-07",29.2812,29.5009,28.3681,28.6084,2097400.0],["2008-08-08",28.5603,30.0845,28.5603,29.7824,2083900.0],["2008-08-11",29.6588,31.2035,29.4391,30.4071,2266500.0],["2008-08-12",29.9334,30.0296,28.629,28.9311,1830100.0],["2008-08-13",28.7114,29.5833,28.1827,29.0615,2635900.0],["2008-08-14",27.6884,30.1531,27.6884,29.9403,2576800.0],["2008-08-15",30.2767,31.0525,30.1119,30.668,2237400.0],["2008-08-18",30.7229,30.7229,29.803,30.0021,2442300.0],["2008-08-19",29.5833,30.057,29.0134,29.2743,2092000.0],["2008-08-20",29.3773,29.7893,29.0752,29.6725,1704900.0],["2008-08-21",29.2263,29.6794,29.0547,29.4803,1787000.0],["2008-08-22",29.8098,30.5033,29.7893,30.4827,1519800.0],["2008-08-25",30.3179,30.6886,29.5284,29.5833,1195600.0],["2008-08-26",29.5215,29.6863,29.089,29.6863,1532800.0],["2008-08-27",29.6108,30.2767,29.4185,30.2424,1487000.0],["2008-08-28",30.7916,31.3065,30.3316,31.3065,1738800.0],["2008-08-29",30.9083,31.2928,30.7985,30.8603,1613600.0],["2008-09-02",31.54,32.0549,30.2218,30.9358,2542000.0],["2008-09-03",30.7985,31.5125,30.4895,31.4301,2549700.0],["2008-09-04",31.4301,31.7871,30.1737,30.3247,2498100.0],["2008-09-05",29.8991,30.5239,28.9929,30.4621,2861800.0],["2008-09-08",32.1166,33.1671,30.7916,32.0823,4694300.0],["2008-09-09",31.7253,32.0205,29.3567,29.3636,4239600.0],["2008-09-10",29.7618,29.9334,28.78,29.137,3538600.0],["2008-09-11",28.5741,30.1531,28.1896,30.0227,3909100.0],["2008-09-12",29.4185,30.8877,28.5878,30.6886,2758800.0],["2008-09-15",28.1553,30.8808,28.1553,28.7114,5154300.0],["2008-09-16",27.6541,29.034,26.6723,28.8761,6169300.0],["2008-09-17",28.0317,28.6496,25.773,25.9721,6643900.0],["2008-09-18",26.5076,27.9012,21.9901,27.1529,9904700.0],["2008-09-19",32.2059,34.1625,27.9768,29.8648,8272100.0],["2008-09-22",29.5215,30.8808,28.0935,28.32,4026000.0],["2008-09-23",28.6976,29.0821,27.1254,27.6335,2910300.0],["2008-09-24",27.6335,28.2994,26.4046,27.9768,2316200.0],["2008-09-25",28.9311,28.9311,27.5923,28.3406,2922700.0],["2008-09-26",28.3406,28.4711,26.9607,27.7365,2258600.0],["2008-09-29",27.5236,27.8326,24.647,24.647,2939600.0],["2008-09-30",25.4091,29.1782,23.9261,26.2261,2567300.0],["2008-10-01",25.7455,27.0843,25.1757,26.6586,2425300.0],["2008-10-02",26.5213,27.1048,21.5782,23.0199,3413000.0],["2008-10-03",23.2533,24.3518,21.9901,22.6217,2869400.0],["2008-10-06",21.7017,23.2602,20.2463,21.8253,2829400.0],["2008-10-07",21.2143,22.045,19.4155,19.4567,2795800.0],["2008-10-08",18.7633,19.2233,16.2231,17.7198,5633300.0],["2008-10-09",18.0905,18.475,14.1429,14.1429,6517900.0],["2008-10-10",13.6554,15.564,11.3349,14.8431,6966200.0],["2008-10-13",15.7013,17.706,15.2345,17.5207,4248800.0],["2008-10-14",17.8639,21.2006,17.8639,20.8024,6684200.0],["2008-10-15",19.9098,20.1227,17.555,17.706,3971600.0],["2008-10-16",17.5481,18.1935,14.9461,16.3741,5242900.0],["2008-10-17",15.9759,18.1317,15.8798,17.0195,3168900.0],["2008-10-20",17.1705,18.4132,16.889,18.2827,3265600.0],["2008-10-21",17.9257,18.6054,17.2598,17.6786,2599100.0],["2008-10-22",17.0744,17.0744,14.4175,14.9805,3730900.0],["2008-10-23",15.0491,15.5091,13.7103,14.9598,3713400.0],["2008-10-24",13.4083,14.9873,13.0993,14.7127,3727300.0],["2008-10-27",14.033,15.0903,13.8064,13.8339,3400100.0],["2008-10-28",14.3694,16.5046,13.8133,16.3604,3994900.0],["2008-10-29",16.3604,16.4771,14.8088,14.9598,3326600.0],["2008-10-30",15.7837,16.1338,12.7766,13.0444,6133200.0],["2008-10-31",12.9551,14.8569,11.6988,14.8294,7211700.0],["2008-11-03",14.7539,15.0285,14.4175,14.9118,4546800.0],["2008-11-04",15.2413,16.1819,15.1727,16.1064,3874000.0],["2008-11-05",15.9335,16.7772,14.9307,15.0414,2646500.0],["2008-11-06",14.8754,15.4563,13.4162,13.5891,3142500.0],["2008-11-07",13.8934,14.6679,13.6306,14.5435,2211600.0],["2008-11-10",14.7855,14.7855,13.0635,13.4439,2556900.0],["2008-11-11",13.2295,13.2572,12.0124,12.3858,2972100.0],["2008-11-12",12.448,13.3678,11.8879,12.0262,5439600.0],["2008-11-13",12.4273,13.6998,11.3623,13.6513,6380200.0],["2008-11-14",13.2848,13.9003,12.2406,12.448,5301200.0],["2008-11-17",12.2821,12.4411,11.1963,11.2793,4082300.0],["2008-11-18",11.3208,11.4522,10.5117,11.0649,5303800.0],["2008-11-19",10.8436,11.0718,9.502,9.6541,4366800.0],["2008-11-20",9.4052,10.1382,8.6929,8.9349,4991900.0],["2008-11-21",8.9833,9.4882,8.1189,8.5546,6927100.0],["2008-11-24",9.9584,11.0926,9.1078,10.9335,5537000.0],["2008-11-25",11.224,12.0539,10.4771,11.7427,5340400.0],["2008-11-26",11.0234,12.3789,10.8229,12.3166,3490200.0],["2008-11-28",12.2613,12.7938,12.2406,12.7661,1143800.0],["2008-12-01",12.0054,12.1161,10.2696,10.6777,5310200.0],["2008-12-02",10.9266,11.9294,10.5117,11.7634,4677000.0],["2008-12-03",11.2655,12.1853,10.9404,12.0262,3825200.0],["2008-12-04",11.6735,12.3374,11.2724,11.6182,3401300.0],["2008-12-05",11.4107,15.0552,11.2586,14.7371,7294900.0],["2008-12-08",15.2419,15.7606,13.5891,14.2253,5288900.0],["2008-12-09",13.9211,14.7025,13.6998,14.0663,3954400.0],["2008-12-10",14.1769,14.8132,14.0594,14.6679,2767700.0],["2008-12-11",14.4881,15.1244,13.8242,13.9902,3788000.0],["2008-12-12",13.354,14.4259,13.2088,14.1562,2543500.0],["2008-12-15",14.2392,14.3982,12.7731,12.9875,2352000.0],["2008-12-16",13.3471,15.2419,13.1811,15.076,4625600.0],["2008-12-17",14.6679,15.4425,14.17,15.1728,3373600.0],["2008-12-18",15.0898,15.5324,14.4881,14.5504,3407100.0],["2008-12-19",14.8547,15.8643,14.5642,15.8021,3193800.0],["2008-12-22",15.7813,15.7813,13.8865,14.2184,3532800.0],["2008-12-23",14.502,14.6126,13.7827,13.8242,1840200.0],["2008-12-24",14.004,14.2253,13.6514,14.2184,626300.0],["2008-12-26",14.3152,14.4328,13.6237,13.8657,1105300.0],["2008-12-29",13.8312,13.8588,13.1465,13.6583,1540600.0],["2008-12-30",13.6998,15.235,13.6998,15.152,2383700.0],["2008-12-31",15.2834,16.2585,15.1451,16.1548,2869300.0],["2009-01-02",16.1825,16.7426,15.5116,16.5974,3214400.0],["2009-01-05",16.4729,16.9017,15.9681,16.6942,3226900.0],["2009-01-06",16.8463,17.7108,16.6527,17.3581,4051200.0],["2009-01-07",16.8325,16.9985,15.7675,15.9058,3699300.0],["2009-01-08",15.7399,16.4729,15.5462,16.4591,2986300.0],["2009-01-09",16.625,16.6804,15.6776,15.7675,3198600.0],["2009-01-12",16.058,16.058,14.2738,14.4812,3179400.0],["2009-01-13",14.2392,15.2488,14.0939,14.9376,2652100.0],["2009-01-14",14.3844,14.4812,13.4439,13.8865,3789900.0],["2009-01-15",13.9003,14.5504,13.0566,13.8104,4128300.0],["2009-01-16",14.3498,14.9238,13.7827,14.7371,5900100.0],["2009-01-20",13.928,14.7233,12.1576,12.1576,5735400.0],["2009-01-21",12.5172,14.3982,12.1852,14.1838,6885300.0],["2009-01-22",13.6583,14.419,13.0151,13.2641,4716600.0],["2009-01-23",12.5103,13.8796,12.5103,13.4577,5137400.0],["2009-01-26",13.5822,14.5919,13.3263,13.7758,4014200.0],["2009-01-27",14.0732,14.3152,13.4854,14.1631,2946200.0],["2009-01-28",14.9307,15.7675,14.6818,15.2973,6232000.0],["2009-01-29",14.7163,15.3042,13.8312,14.6887,4245400.0],["2009-01-30",14.9376,15.1036,13.762,13.9349,3454900.0],["2009-02-02",13.4785,14.8962,13.2917,14.7578,3895400.0],["2009-02-03",14.9653,15.0206,13.6928,14.4051,3921200.0],["2009-02-04",14.6352,15.0327,14.2657,14.4888,3855400.0],["2009-02-05",14.3494,15.6393,14.1332,15.2488,4015000.0],["2009-02-06",15.5277,15.7996,14.8863,15.1163,6629300.0],["2009-02-09",15.1024,15.7648,14.7328,15.2209,4051500.0],["2009-02-10",15.0257,15.3813,13.7009,13.8543,5162300.0],["2009-02-11",14.1751,14.5376,13.687,14.5097,2879200.0],["2009-02-12",13.7776,14.7259,13.6242,14.6004,3308400.0],["2009-02-13",14.4679,14.7328,14.1681,14.2657,2866500.0],["2009-02-17",13.4639,13.694,12.5365,12.5784,4961300.0],["2009-02-18",12.7806,13.185,12.1949,12.9758,5745400.0],["2009-02-19",13.0385,13.2477,11.8323,11.916,4688000.0],["2009-02-20",11.4558,12.3552,11.0932,11.9578,6031400.0],["2009-02-23",12.1809,12.3413,11.0723,11.149,4746400.0],["2009-02-24",11.2327,12.404,11.1072,12.3762,4529500.0],["2009-02-25",12.16,12.2995,11.3791,11.7695,5049800.0],["2009-02-26",12.2576,12.3343,11.4,11.644,3881900.0],["2009-02-27",11.1839,11.5673,10.8422,11.1141,3879500.0],["2009-03-02",10.6261,11.0932,10.3611,10.4518,4579900.0],["2009-03-03",10.6051,10.6121,9.9776,10.1589,4221700.0],["2009-03-04",10.5982,11.0723,9.9846,10.7864,4287700.0],["2009-03-05",10.4727,10.7376,9.6499,9.9079,4978600.0],["2009-03-06",10.0752,10.2635,9.4129,9.9009,4953300.0],["2009-03-09",9.9288,10.2635,9.4338,9.622,3871700.0],["2009-03-10",9.9428,10.9538,9.7684,10.9398,5233900.0],["2009-03-11",11.0095,11.8323,10.633,11.6231,4642200.0],["2009-03-12",11.3861,12.4598,11.1699,12.3692,4289600.0],["2009-03-13",12.5086,12.8573,11.9718,12.4877,3380600.0],["2009-03-16",12.7945,13.0734,11.6859,11.7626,4591300.0],["2009-03-17",11.8672,12.7666,11.7417,12.7457,4812100.0],["2009-03-18",12.3413,14.1541,12.2716,14.0635,6902500.0],["2009-03-19",14.3284,14.3284,13.4011,13.5196,4788600.0],["2009-03-20",13.3941,13.7288,12.9479,13.0595,4340000.0],["2009-03-23",13.6591,15.2628,13.5475,15.2418,4805800.0],["2009-03-24",14.4261,15.214,14.0426,14.3633,4236800.0],["2009-03-25",14.3773,15.0048,13.8822,14.8514,3550600.0],["2009-03-26",15.1303,15.1791,14.5167,14.9908,4202000.0],["2009-03-27",14.4888,14.8932,14.3633,14.44,3022600.0],["2009-03-30",13.3941,14.189,13.0804,13.171,3650000.0],["2009-03-31",13.5057,14.454,13.3941,14.2866,4187300.0],["2009-04-01",13.7776,14.7468,13.7776,14.6422,2829200.0],["2009-04-02",15.1861,15.5207,14.8932,15.1791,4404500.0],["2009-04-03",15.2837,15.96,15.0048,15.9251,2788500.0],["2009-04-06",15.5905,15.7718,15.0675,15.4162,3071100.0],["2009-04-07",14.9141,14.9141,14.3842,14.3842,2786700.0],["2009-04-08",14.8653,15.3952,14.8653,15.3464,3203900.0],["2009-04-09",16.0297,16.9152,15.6881,16.8595,4115500.0],["2009-04-13",16.0018,17.2081,15.9949,16.9501,3054300.0],["2009-04-14",16.462,16.7061,15.3325,15.444,4245400.0],["2009-04-15",14.9699,16.4481,14.9281,16.3923,3345900.0],["2009-04-16",16.5178,17.3196,16.1134,17.1663,4572200.0],["2009-04-17",17.2778,17.6125,16.6991,17.3336,3980800.0],["2009-04-20",17.7868,17.8217,16.5387,16.5736,6104200.0],["2009-04-21",16.0576,16.8943,15.4859,16.8734,6732900.0],["2009-04-22",16.9919,18.4422,16.6085,17.6752,8391100.0],["2009-04-23",17.6404,18.3795,17.1941,18.247,3807600.0],["2009-04-24",18.254,18.742,17.6892,18.4352,3844500.0],["2009-04-27",17.8914,18.5119,17.8844,18.0448,2869000.0],["2009-04-28",17.5149,18.2888,17.236,17.3336,4098800.0],["2009-04-29",17.5009,18.4352,17.4033,18.3516,4339100.0],["2009-04-30",18.5551,18.8709,18.2323,18.4919,2905900.0],["2009-05-01",18.4849,18.5691,18.127,18.5621,3387700.0],["2009-05-04",18.1972,18.8779,17.727,18.8498,4851200.0],["2009-05-05",18.4919,18.7305,18.2463,18.4077,2903500.0],["2009-05-06",18.899,19.5867,18.3235,19.3692,3817100.0],["2009-05-07",19.9516,20.7376,18.7656,18.8779,4206000.0],["2009-05-08",19.2218,20.3867,19.1446,20.3657,4867300.0],["2009-05-11",19.5586,19.7551,18.2253,18.3235,4334300.0],["2009-05-12",18.4498,18.6814,17.4814,18.0077,4236800.0],["2009-05-13",17.748,17.9235,17.0463,17.1656,3666000.0],["2009-05-14",17.1164,17.8814,16.941,17.5866,2676500.0],["2009-05-15",17.6217,18.3024,17.2357,17.8252,3024500.0],["2009-05-18",18.2042,19.3762,17.8673,19.2569,4330300.0],["2009-05-19",19.1586,20.6885,18.8709,20.3095,6921600.0],["2009-05-20",20.6464,20.9411,19.3551,19.692,4554800.0],["2009-05-21",19.3692,19.9516,19.1306,19.9095,3012000.0],["2009-05-22",19.9867,20.4078,19.7692,20.1622,2911300.0],["2009-05-26",19.9727,20.9061,19.692,20.8569,3590000.0],["2009-05-27",20.9131,21.1096,20.0008,20.106,4094200.0],["2009-05-28",20.3797,20.7025,19.9446,20.6885,2790500.0],["2009-05-29",20.5973,21.2289,20.0639,21.1938,2991300.0],["2009-06-01",21.4394,21.8675,21.0534,21.7061,4380900.0],["2009-06-02",21.5938,21.8464,20.9692,21.0324,4823600.0],["2009-06-03",20.6464,20.9692,20.3236,20.6253,3839500.0],["2009-06-04",20.8218,21.5096,20.5832,21.4394,3749600.0],["2009-06-05",21.7271,21.7342,20.5622,20.8078,4173900.0],["2009-06-08",20.5903,20.7166,19.8394,20.0288,4702900.0],["2009-06-09",20.1341,20.4288,19.8744,19.9236,4113500.0],["2009-06-10",18.9621,19.327,18.0007,18.4779,7788300.0],["2009-06-11",18.3796,18.6183,17.9796,18.0288,6102200.0],["2009-06-12",17.5375,17.5515,17.0182,17.0673,34678200.0],["2009-06-15",17.0112,17.4042,16.8989,17.3901,9249200.0],["2009-06-16",17.3971,17.4393,16.9761,17.1305,5218900.0],["2009-06-17",17.0533,17.1235,16.6743,16.7375,5617400.0],["2009-06-18",16.7936,16.9761,16.6673,16.7305,4392400.0],["2009-06-19",16.8778,16.8989,16.4497,16.8427,6816300.0],["2009-06-22",16.5831,16.7445,15.9655,15.9936,6262000.0],["2009-06-23",16.1199,16.2883,15.8252,16.148,4763800.0],["2009-06-24",16.2953,16.948,16.2041,16.8076,4715400.0],["2009-06-25",16.6392,16.962,16.5129,16.8638,3155000.0],["2009-06-26",16.8077,16.9129,16.6041,16.7655,2909300.0],["2009-06-29",16.5831,17.0533,16.534,16.948,3662600.0],["2009-06-30",16.9691,17.1305,16.6883,17.0322,5417800.0],["2009-07-01",17.1235,17.4533,16.8427,17.2708,3113900.0],["2009-07-02",17.0322,17.1866,16.3796,16.3796,3091600.0],["2009-07-06",16.2743,16.6533,16.1059,16.6533,3191900.0],["2009-07-07",16.4848,16.6322,15.8111,15.8392,2765400.0],["2009-07-08",15.9796,16.0287,15.1585,15.4462,3929500.0],["2009-07-09",15.6848,16.0287,15.6006,15.8111,2108300.0],["2009-07-10",15.6427,15.755,15.4111,15.5374,2001400.0],["2009-07-13",15.8041,16.4427,15.4532,16.4427,2996000.0],["2009-07-14",16.4006,16.5129,16.0427,16.4989,1946900.0],["2009-07-15",16.7164,17.3059,16.6884,17.1235,2977800.0],["2009-07-16",16.9059,17.4814,16.7375,17.327,2331300.0],["2009-07-17",17.327,17.4322,17.0182,17.2849,1986200.0],["2009-07-20",17.355,17.5796,17.2498,17.5094,2407800.0],["2009-07-21",17.5235,17.6498,17.2849,17.6147,3301700.0],["2009-07-22",17.3621,17.6498,17.2989,17.5375,2641100.0],["2009-07-23",17.6007,18.5832,17.4463,18.3656,4818900.0],["2009-07-24",17.3059,18.4498,16.9059,18.0849,6799300.0],["2009-07-27",18.113,19.1516,18.0919,19.1025,4364700.0],["2009-07-28",18.8849,19.1025,18.4358,18.7305,4063600.0],["2009-07-29",18.6884,18.7656,18.2393,18.6533,2565700.0],["2009-07-30",18.8723,19.9812,18.7805,19.8046,4240600.0],["2009-07-31",19.7552,19.9529,19.5856,19.6351,3983200.0],["2009-08-03",20.1366,20.1366,19.4373,19.5786,3531300.0],["2009-08-04",19.4938,20.0165,19.3173,19.9953,2570200.0],["2009-08-05",19.9106,20.4685,19.4868,20.3343,2793700.0],["2009-08-06",20.5957,20.7722,19.6351,19.7763,3938300.0],["2009-08-07",20.0801,21.1395,19.9105,20.9064,3962300.0],["2009-08-10",20.8711,21.0053,20.292,20.5674,1676400.0],["2009-08-11",20.4756,20.5745,19.5715,19.6492,2673800.0],["2009-08-12",19.7057,20.6592,19.4938,20.2849,2108200.0],["2009-08-13",20.4332,20.7228,20.2072,20.6027,1825700.0],["2009-08-14",20.4826,20.5957,20.1931,20.3838,2389900.0],["2009-08-17",19.9459,20.1295,19.3031,19.3243,2148000.0],["2009-08-18",19.4444,19.847,19.4373,19.8046,2003900.0],["2009-08-19",19.4938,19.854,19.3526,19.7975,1397700.0],["2009-08-20",19.8399,20.6098,19.8117,20.5886,2451500.0],["2009-08-21",20.6592,21.0971,20.4826,21.0618,2318700.0],["2009-08-24",21.1748,21.5068,20.8076,20.9488,2301900.0],["2009-08-25",21.1819,21.6269,21.0406,21.4432,2695900.0],["2009-08-26",21.3231,21.415,20.9629,21.0618,2594500.0],["2009-08-27",21.1819,21.2455,20.6168,21.2313,1952700.0],["2009-08-28",21.4432,21.4644,20.9417,21.3302,1351900.0],["2009-08-31",20.9841,21.3161,20.857,21.2101,2616300.0],["2009-09-01",21.1889,21.2172,19.8258,19.9529,3623700.0],["2009-09-02",20.0801,20.0801,19.5927,19.7834,2362400.0],["2009-09-03",20.0659,20.4332,19.7975,20.4191,2224900.0],["2009-09-04",20.4191,20.5674,20.1931,20.4826,1770900.0],["2009-09-08",20.7581,20.9064,20.3979,20.8852,1986900.0],["2009-09-09",20.8711,21.2737,20.6169,21.2596,1907100.0],["2009-09-10",21.2101,21.9164,20.7581,21.8952,2625500.0],["2009-09-11",21.9517,21.9941,21.3514,21.3655,2617100.0],["2009-09-14",21.0901,22.3614,21.0689,22.3402,2966100.0],["2009-09-15",22.425,22.5874,22.1707,22.4038,2571600.0],["2009-09-16",22.4956,23.5268,22.3826,23.3502,3723500.0],["2009-09-17",23.3078,23.774,23.0183,23.0465,2322200.0],["2009-09-18",23.1948,23.322,22.7711,23.1383,2769100.0],["2009-09-21",22.9335,23.096,22.7216,22.7922,2088400.0],["2009-09-22",23.096,23.4208,22.9476,23.2231,3200400.0],["2009-09-23",23.1313,23.3997,22.6157,22.6651,2005600.0],["2009-09-24",22.7852,22.7852,21.8387,22.0859,2259700.0],["2009-09-25",21.8599,22.1707,21.4785,21.8529,2704500.0],["2009-09-28",21.98,23.1242,21.9376,23.1171,1762200.0],["2009-09-29",23.2867,23.5833,22.7993,22.8417,1978000.0],["2009-09-30",25.5327,26.3873,24.2896,25.6598,11595000.0],["2009-10-01",25.2784,26.6416,25.2784,26.1119,8959200.0],["2009-10-02",25.5892,26.6981,25.5115,25.7304,5499100.0],["2009-10-05",26.0059,26.0059,25.1795,25.568,5405800.0],["2009-10-06",25.9141,26.0836,25.2996,25.7658,3094400.0],["2009-10-07",25.6316,25.9565,25.4197,25.9565,2384800.0],["2009-10-08",26.133,26.239,25.8576,26.0765,3077300.0],["2009-10-09",26.0907,26.1754,25.787,25.9,2893100.0],["2009-10-12",26.2107,26.465,25.9423,26.0695,2079900.0],["2009-10-13",25.3067,25.6104,25.1089,25.3067,3547900.0],["2009-10-14",25.6881,26.6345,25.6386,26.578,3584500.0],["2009-10-15",26.3025,26.5497,25.7304,26.3167,2144700.0],["2009-10-16",25.7728,25.9353,25.1725,25.4974,2846400.0],["2009-10-19",25.6881,25.907,25.4974,25.7799,1673200.0],["2009-10-20",25.6739,25.9353,25.1089,25.2007,2473800.0],["2009-10-21",25.1089,25.8505,25.0242,25.0665,3450200.0],["2009-10-22",26.3873,27.0865,25.7234,27.0088,5944100.0],["2009-10-23",27.0865,27.0865,25.9141,26.1825,4643700.0],["2009-10-26",26.1542,26.7051,25.6174,25.8717,3147400.0],["2009-10-27",25.9706,26.02,25.3773,25.4691,3139400.0],["2009-10-28",25.349,25.6528,24.8758,24.8829,6646200.0],["2009-10-29",25.3513,25.3513,24.7764,25.1881,7018900.0],["2009-10-30",24.9184,25.1739,24.4784,24.6061,6102400.0],["2009-11-02",24.819,25.4294,24.2299,24.9823,3238600.0],["2009-11-03",24.6913,25.4791,24.6061,25.0106,3439500.0],["2009-11-04",25.4223,26.9695,25.3655,26.2527,5664800.0],["2009-11-05",26.1391,26.7566,25.9475,26.423,3458000.0],["2009-11-06",26.0326,26.9127,25.7275,26.8488,2623900.0],["2009-11-09",27.1469,27.8282,26.9553,27.7998,2274100.0],["2009-11-10",27.6934,27.6934,27.3385,27.4521,2503200.0],["2009-11-11",27.7644,28.247,27.6295,27.7786,1852400.0],["2009-11-12",27.4805,27.9134,27.2037,27.2747,1494900.0],["2009-11-13",27.3172,28.1476,27.303,27.7431,2531800.0],["2009-11-16",28.1263,28.3889,27.4308,27.5372,3641200.0],["2009-11-17",27.3882,27.7431,27.0972,27.1966,2961400.0],["2009-11-18",27.1469,27.3953,27.0546,27.2959,3054700.0],["2009-11-19",26.9695,27.1824,26.5223,26.8275,3037900.0],["2009-11-20",26.6217,26.9056,26.5153,26.6643,2170500.0],["2009-11-23",26.9695,27.3598,26.934,27.1895,1840500.0],["2009-11-24",27.154,27.1895,26.792,27.0688,1868200.0],["2009-11-25",27.154,27.2746,27.005,27.0688,1127700.0],["2009-11-27",26.0965,26.6927,25.6707,26.2952,1229600.0],["2009-11-30",26.3591,27.1185,26.2952,27.0546,2427600.0],["2009-12-01",27.3172,27.7431,26.9979,27.6224,3230900.0],["2009-12-02",27.6863,27.7573,27.3243,27.5869,2282500.0],["2009-12-03",27.885,28.0766,27.0617,27.1256,2533900.0],["2009-12-04",27.445,27.6082,26.7778,27.2463,1846300.0],["2009-12-07",27.1043,27.516,26.8701,26.9482,1478200.0],["2009-12-08",26.7495,26.9624,26.4727,26.5578,1714700.0],["2009-12-09",26.5507,26.5649,26.2243,26.4585,2150600.0],["2009-12-10",26.6146,26.9553,26.5082,26.7495,3147400.0],["2009-12-11",26.7566,27.3811,26.7566,27.2817,2585700.0],["2009-12-14",27.4592,27.7573,27.2605,27.7076,1456100.0],["2009-12-15",27.6366,27.9986,27.1966,27.2534,3189500.0],["2009-12-16",27.3172,27.7147,26.9482,26.9695,3121700.0],["2009-12-17",26.7778,27.2108,26.7566,26.8346,1864700.0],["2009-12-18",27.0688,27.2392,26.7991,26.9624,3313300.0],["2009-12-21",27.0475,27.4947,26.9978,27.2675,2673900.0],["2009-12-22",27.2675,27.6437,27.2463,27.5798,1111400.0],["2009-12-23",27.594,27.9276,27.4592,27.8353,1292700.0],["2009-12-24",27.9205,28.0837,27.814,28.0482,414400.0],["2009-12-28",28.0553,28.1405,27.8211,28.0199,831600.0],["2009-12-29",28.1689,28.1689,27.7573,27.7786,941500.0],["2009-12-30",27.5869,27.7431,27.5727,27.7218,1053200.0],["2009-12-31",27.7573,27.8495,27.5372,27.5514,1196700.0],["2010-01-04",27.7502,28.3676,27.6224,28.3037,2238700.0],["2010-01-05",28.2257,28.9638,28.1973,28.9638,2782200.0],["2010-01-06",29.3612,29.489,28.9993,29.3683,3575200.0],["2010-01-07",29.3116,29.7729,29.1696,29.5883,2992900.0],["2010-01-08",29.3683,29.7374,29.3399,29.6948,1463600.0],["2010-01-11",29.7942,30.5039,29.7445,30.0781,3510700.0],["2010-01-12",29.851,30.1136,29.3258,29.5955,2711400.0],["2010-01-13",29.7445,30.0071,29.3967,29.9574,2946700.0],["2010-01-14",29.8013,29.9432,29.5174,29.8225,1698400.0],["2010-01-15",29.6664,29.7019,29.418,29.5387,2017600.0],["2010-01-19",29.4464,29.9503,29.3045,29.8509,2086500.0],["2010-01-20",29.6309,29.7729,29.3257,29.7374,1721200.0],["2010-01-21",29.7232,29.9148,28.6302,28.9212,2616500.0],["2010-01-22",28.8715,29.0419,28.1547,28.2186,2967100.0],["2010-01-25",28.5876,29.0703,28.4386,28.6941,1541200.0],["2010-01-26",28.5167,29.0135,28.3109,28.4599,1996400.0],["2010-01-27",28.4883,29.049,28.3037,29.0348,1991000.0],["2010-01-28",29.2264,29.2974,27.8353,28.3676,2013300.0],["2010-01-29",28.4599,28.4954,26.9766,27.1398,4036600.0],["2010-02-01",27.3243,28.2683,27.2605,28.2186,2153600.0],["2010-02-02",28.3676,28.758,28.0837,28.3747,2020400.0],["2010-02-03",28.2115,28.3889,27.7005,27.814,2333500.0],["2010-02-04",27.9347,28.0695,26.6998,26.6998,4183000.0],["2010-02-05",26.6288,27.0404,25.6494,26.9198,3264200.0],["2010-02-08",26.6998,26.9837,26.423,26.423,2631600.0],["2010-02-09",26.7211,27.0192,26.2527,26.9198,3471500.0],["2010-02-10",26.7701,27.6327,26.7701,27.4759,3022800.0],["2010-02-11",27.3832,27.4474,27.0267,27.1337,2574500.0],["2010-02-12",26.877,27.319,26.4778,27.2762,2551400.0],["2010-02-16",27.5258,27.9963,27.319,27.9892,1964000.0],["2010-02-17",28.1246,28.4953,27.9535,28.3884,2164500.0],["2010-02-18",28.3456,28.4383,28.1817,28.3599,1631000.0],["2010-02-19",28.2387,28.7876,28.203,28.6165,2382300.0],["2010-02-22",28.6522,29.0657,28.5952,28.8589,1535900.0],["2010-02-23",28.7377,28.866,28.2244,28.3527,1826000.0],["2010-02-24",28.4597,29.0086,28.3385,28.9801,2459600.0],["2010-02-25",28.4454,28.7021,28.2173,28.6379,4720200.0],["2010-02-26",28.7734,28.7734,28.4027,28.5381,2232700.0],["2010-03-01",28.645,28.8732,28.3884,28.7235,1734100.0],["2010-03-02",28.8161,28.9659,28.7163,28.8732,2380300.0],["2010-03-03",29.0443,29.2225,28.8518,28.9872,1492800.0],["2010-03-04",29.0372,29.4435,28.9801,29.415,2376500.0],["2010-03-05",29.6503,30.6555,29.6431,30.5842,3868200.0],["2010-03-08",30.6626,30.7482,30.2562,30.684,2299500.0],["2010-03-09",30.5129,30.6769,30.2135,30.5129,2724500.0],["2010-03-10",30.5984,30.8195,30.3632,30.5485,3196000.0],["2010-03-11",30.4487,30.5485,30.1137,30.5485,1802700.0],["2010-03-12",30.6769,31.069,30.6555,30.8908,1792300.0],["2010-03-15",30.7767,31.0405,30.52,30.9763,1927300.0],["2010-03-16",31.0547,31.3969,30.9121,31.347,1468200.0],["2010-03-17",31.568,32.1169,31.404,31.9958,1715900.0],["2010-03-18",31.8746,32.1526,31.7534,31.953,1364700.0],["2010-03-19",31.4967,32.2381,31.4112,31.4967,2563400.0],["2010-03-22",31.1902,31.6892,30.7695,31.6464,1705700.0],["2010-03-23",31.568,31.9672,31.404,31.8603,1620800.0],["2010-03-24",31.6821,32.0172,31.5466,31.8532,1722400.0],["2010-03-25",32.0813,32.7087,31.8532,31.8674,2345800.0],["2010-03-26",31.7676,31.9102,31.1688,31.3399,2515300.0],["2010-03-29",31.4967,31.7605,31.3328,31.7249,1734600.0],["2010-03-30",31.7249,32.4021,31.6108,32.2738,2377000.0],["2010-03-31",32.0528,32.5305,32.01,32.338,2482200.0],["2010-04-01",32.7301,32.9154,32.4734,32.9154,2242800.0],["2010-04-05",32.9867,33.222,32.6659,32.9653,2876000.0],["2010-04-06",32.8085,32.8584,32.4734,32.7871,2856400.0],["2010-04-07",32.6017,32.7729,32.117,32.2881,3277600.0],["2010-04-08",32.2096,32.8441,32.1027,32.8014,1671600.0],["2010-04-09",33.0224,33.0224,32.6873,32.9083,1471400.0],["2010-04-12",32.8798,33.3574,32.8798,33.3075,2185400.0],["2010-04-13",33.1721,33.9848,33.0937,33.9278,2746000.0],["2010-04-14",34.1416,34.5052,33.9349,34.4553,2236000.0],["2010-04-15",34.384,34.4696,34.1701,34.3769,2665600.0],["2010-04-16",34.1702,34.4054,33.1578,33.5927,2397500.0],["2010-04-19",33.3717,34.163,33.1792,33.9848,2155900.0],["2010-04-20",34.2415,34.548,33.9206,34.5409,1436500.0],["2010-04-21",34.4981,34.6264,34.0632,34.4839,1574100.0],["2010-04-22",34.1773,34.7262,33.8208,34.6336,1687300.0],["2010-04-23",34.5052,35.154,34.3769,34.9686,2765500.0],["2010-04-26",34.933,35.318,34.5409,34.5836,2936000.0],["2010-04-27",33.4287,33.6925,31.8532,32.0314,5477600.0],["2010-04-28",32.395,33.4359,32.395,33.1293,4197500.0],["2010-04-29",33.4644,34.3983,33.3646,34.2914,2174000.0],["2010-04-30",34.163,34.3127,33.0437,33.0509,2658000.0],["2010-05-03",33.2719,33.9492,33.2362,33.8636,1720300.0],["2010-05-04",33.222,33.5642,32.5091,32.7372,1935200.0],["2010-05-05",32.1933,33.2096,32.1074,32.5726,2192500.0],["2010-05-06",32.408,32.9376,29.0298,31.2628,4470100.0],["2010-05-07",31.2557,31.5706,30.1105,30.4469,2687800.0],["2010-05-10",31.7996,32.6943,31.6207,32.6728,2967100.0],["2010-05-11",32.2577,33.7607,32.2577,33.0521,4691500.0],["2010-05-12",33.1666,33.2525,32.7372,33.1523,2392600.0],["2010-05-13",32.9877,33.0235,32.3865,32.3865,1513500.0],["2010-05-14",32.0286,32.0286,30.6616,31.0553,3407500.0],["2010-05-17",31.0624,31.5062,30.2322,30.9049,2938400.0],["2010-05-18",31.2485,31.4489,29.4306,29.6381,4728600.0],["2010-05-19",29.3518,29.9172,29.0226,29.5164,4360200.0],["2010-05-20",28.7292,28.9224,27.2977,27.5625,7622200.0],["2010-05-21",27.0758,28.9654,26.7609,28.9224,5193100.0],["2010-05-24",28.951,28.951,27.856,27.9204,3253200.0],["2010-05-25",27.0901,27.5768,26.3529,27.5196,8755500.0],["2010-05-26",27.9705,28.5073,27.6699,27.7128,4479000.0],["2010-05-27",28.2639,29.3375,28.0063,29.3017,3462300.0],["2010-05-28",29.1944,29.2445,28.2997,28.4786,2133800.0],["2010-06-01",28.1852,28.3999,27.7128,27.7629,2327700.0],["2010-06-02",27.9919,28.8723,27.5267,28.8437,2735400.0],["2010-06-03",28.8508,29.0369,28.3498,28.8007,2268300.0],["2010-06-04",28.0707,28.2782,27.3836,27.4909,3077600.0],["2010-06-07",27.6198,27.8989,26.8396,26.8611,2805600.0],["2010-06-08",26.9756,27.3621,26.2885,27.2834,3765300.0],["2010-06-09",27.4981,28.1423,27.0186,27.1188,2507900.0],["2010-06-10",27.4838,28.0206,27.2905,27.9633,2253000.0],["2010-06-11",27.6556,28.2926,27.6412,28.2496,1666100.0],["2010-06-14",28.4715,28.951,28.2281,28.2568,2278600.0],["2010-06-15",28.5574,29.0798,28.3784,29.0226,1855600.0],["2010-06-16",28.8007,29.3876,28.6504,29.1586,2184300.0],["2010-06-17",29.316,29.316,28.2067,28.5788,1924800.0],["2010-06-18",28.6934,28.6934,28.3069,28.4572,1916200.0],["2010-06-21",28.8866,29.1443,28.3283,28.45,1576600.0],["2010-06-22",28.4429,28.8294,27.949,27.992,1766400.0],["2010-06-23",28.085,28.1637,27.5196,27.6627,1592200.0],["2010-06-24",27.4909,27.5983,26.947,27.0257,1732900.0],["2010-06-25",27.312,27.7128,26.8325,27.5482,2959100.0],["2010-06-28",27.6126,27.6556,27.1546,27.2333,1177100.0],["2010-06-29",27.2118,27.2118,25.6587,25.7589,5362100.0],["2010-06-30",25.8376,26.3887,25.7875,25.8591,3811500.0],["2010-07-01",25.8018,26.038,24.8213,25.6444,3313900.0],["2010-07-02",25.8877,26.1454,25.5513,25.8949,3733400.0],["2010-07-06",26.4031,26.7824,25.8018,26.1025,2830500.0],["2010-07-07",26.2384,27.312,26.2098,27.2977,3152000.0],["2010-07-08",27.6914,28.1494,26.9971,27.355,2770300.0],["2010-07-09",27.3621,27.9776,27.1546,27.9132,1448100.0],["2010-07-12",27.8059,27.8059,27.2977,27.6341,1544600.0],["2010-07-13",27.9562,28.4429,27.9275,28.3283,2036200.0],["2010-07-14",28.1351,28.357,27.8273,28.2138,2066000.0],["2010-07-15",28.2425,28.3784,27.541,28.0564,2311700.0],["2010-07-16",27.677,27.856,26.7752,26.8754,3344700.0],["2010-07-19",26.9542,27.0615,26.4531,26.9828,1754600.0],["2010-07-20",26.4102,27.491,26.3458,27.4695,2031500.0],["2010-07-21",27.9204,27.9204,26.6035,26.7037,2422500.0],["2010-07-22",27.0758,27.9132,27.0257,27.7915,2247600.0],["2010-07-23",27.6627,27.9848,27.3764,27.6627,2528400.0],["2010-07-26",27.6913,27.7414,27.3049,27.5554,4472100.0],["2010-07-27",27.813,27.9848,27.4552,27.7271,3247100.0],["2010-07-28",27.541,27.7772,27.3192,27.3979,2536800.0],["2010-07-29",30.5328,31.363,29.4306,30.7618,8814300.0],["2010-07-30",30.2608,30.633,30.0962,30.3395,4416600.0],["2010-08-02",30.8978,31.2342,30.5041,31.2127,3261500.0],["2010-08-03",31.1411,31.1626,30.4612,30.6473,2987000.0],["2010-08-04",30.7623,31.1073,30.5251,31.0713,1816800.0],["2010-08-05",30.827,31.2295,30.597,31.1935,1719500.0],["2010-08-06",30.7551,31.0642,30.3742,30.8701,2476000.0],["2010-08-09",31.1576,31.7038,30.9707,31.5673,1963000.0],["2010-08-10",31.2726,31.9626,30.8342,31.7829,2916200.0],["2010-08-11",31.1648,31.4164,30.906,30.942,5374000.0],["2010-08-12",30.3814,30.9563,30.3167,30.7407,3405300.0],["2010-08-13",30.6832,31.0857,30.3095,30.331,2341200.0],["2010-08-16",30.1298,30.8054,30.0004,30.5754,1992300.0],["2010-08-17",30.9635,32.0632,30.8198,31.9985,3244600.0],["2010-08-18",31.9482,32.3867,31.6607,32.1423,3054000.0],["2010-08-19",31.941,32.1782,31.2079,31.2295,2655600.0],["2010-08-20",30.9348,31.172,30.3885,30.9995,2763400.0],["2010-08-23",31.0138,31.3517,30.9348,31.057,1925600.0],["2010-08-24",30.5682,31.0785,30.3167,30.3239,3842600.0],["2010-08-25",30.1658,30.7407,29.3176,30.5898,3499900.0],["2010-08-26",30.8054,30.9707,30.1873,30.3239,2573500.0],["2010-08-27",30.5826,31.4235,30.0723,31.4163,2829100.0],["2010-08-30",31.2438,31.4882,31.0282,31.0713,3183900.0],["2010-08-31",30.6617,31.4163,30.6545,31.3229,3415000.0],["2010-09-01",31.7757,32.9257,31.7757,32.8826,4046200.0],["2010-09-02",32.8035,33.2204,32.7963,33.1845,2725600.0],["2010-09-03",33.5223,33.9751,33.3641,33.9391,3110100.0],["2010-09-07",33.5654,33.7307,33.0982,33.3785,2330300.0],["2010-09-08",33.4432,34.2266,33.4073,33.7738,1752300.0],["2010-09-09",34.3417,34.4207,33.7092,33.9464,1960900.0],["2010-09-10",34.0398,34.0398,33.5942,33.932,1779500.0],["2010-09-13",34.4854,34.6507,34.356,34.6435,2292400.0],["2010-09-14",34.4566,34.701,34.1979,34.3488,2177500.0],["2010-09-15",33.9895,34.2123,33.8888,34.0757,3036300.0],["2010-09-16",33.9751,34.2554,33.7666,34.0398,2030300.0],["2010-09-17",34.3129,34.5357,34.0901,34.2266,2332100.0],["2010-09-20",34.3991,34.8663,34.2985,34.7729,1617200.0],["2010-09-21",34.6435,34.8951,34.3345,34.4495,2217600.0],["2010-09-22",34.2482,34.6651,33.4216,33.436,2956100.0],["2010-09-23",33.0623,33.4145,32.8898,32.9545,2627000.0],["2010-09-24",33.357,34.0829,33.3498,33.9535,1924500.0],["2010-09-27",33.9463,34.0829,33.6085,33.8313,1660500.0],["2010-09-28",34.0685,34.3344,33.4001,34.2769,1939200.0],["2010-09-29",34.0685,34.5788,33.9032,34.4422,2114800.0],["2010-09-30",34.7657,35.0748,34.0182,34.0182,3130700.0],["2010-10-01",34.3704,34.5573,33.8744,34.3273,1905200.0],["2010-10-04",34.2051,34.5429,33.8026,34.4063,2416100.0],["2010-10-05",34.7298,35.736,34.1763,35.5635,2882200.0],["2010-10-06",35.5348,36.0594,35.3479,36.0523,2589500.0],["2010-10-07",36.0666,36.3973,35.7288,35.9373,2220600.0],["2010-10-08",35.7576,36.0594,35.3407,35.8869,3071800.0],["2010-10-11",35.851,35.9444,35.5491,35.7216,1748500.0],["2010-10-12",35.6354,35.9516,35.3551,35.9085,2070100.0],["2010-10-13",36.1026,36.5051,35.9085,36.0307,2403700.0],["2010-10-14",35.8797,36.3972,35.6713,36.1097,2236100.0],["2010-10-15",36.4044,36.4619,35.6713,35.8869,2760200.0],["2010-10-18",35.9444,36.9794,35.7719,36.9435,1568800.0],["2010-10-19",36.4619,37.1591,36.196,36.4044,2486200.0],["2010-10-20",36.4332,37.1375,36.3685,36.8357,1776100.0],["2010-10-21",37.1016,37.4466,36.6201,36.9004,1806400.0],["2010-10-22",37.0154,37.2957,36.5913,36.6704,1832900.0],["2010-10-25",37.0657,37.3101,36.7207,36.7926,1684600.0],["2010-10-26",36.6704,36.8213,36.3182,36.3469,1903500.0],["2010-10-27",36.0235,36.7494,35.9732,36.5482,2068000.0],["2010-10-28",37.7557,38.7116,37.6766,38.4025,3633800.0],["2010-10-29",38.3594,38.4097,37.1376,37.1519,2870300.0],["2010-11-01",37.1663,37.3675,36.7063,36.9291,2267100.0],["2010-11-02",37.3101,37.6766,37.2741,37.5832,1568900.0],["2010-11-03",37.6047,37.6479,36.9507,37.5113,1826100.0],["2010-11-04",38.0811,38.7951,37.908,38.7518,2070300.0],["2010-11-05",38.8167,39.7111,38.6725,39.6822,2116500.0],["2010-11-08",39.6173,39.6606,38.997,39.2711,1954100.0],["2010-11-09",39.3144,39.4586,38.3984,38.5715,1959400.0],["2010-11-10",38.5282,39.0547,38.2253,39.0115,1409900.0],["2010-11-11",38.5283,38.9898,38.3552,38.7374,1151300.0],["2010-11-12",38.4417,38.5427,37.7421,38.1748,1239600.0],["2010-11-15",38.3479,38.6148,37.8936,37.9368,1361400.0],["2010-11-16",37.6195,37.7854,36.9055,37.3021,2245700.0],["2010-11-17",37.3959,37.4897,36.992,37.129,1465400.0],["2010-11-18",37.6628,38.2686,37.5546,37.9296,1232500.0],["2010-11-19",37.8286,37.9729,37.4897,37.7998,1296400.0],["2010-11-22",37.6483,37.7637,37.2445,37.4897,1492900.0],["2010-11-23",36.9848,37.1651,36.7252,36.992,1995800.0],["2010-11-24",37.0136,37.6844,37.0136,37.6483,1330200.0],["2010-11-26",37.2084,37.6411,37.0281,37.3671,564700.0],["2010-11-29",37.0714,38.0378,36.5088,37.8863,2147500.0],["2010-11-30",37.3671,37.7277,37.2949,37.3887,2428100.0],["2010-12-01",38.009,38.3119,37.8863,38.2109,1269800.0],["2010-12-02",38.1821,38.8456,38.0306,38.7374,2153600.0],["2010-12-03",38.521,39.1196,38.3263,39.0475,2171500.0],["2010-12-06",38.9105,39.0259,38.6941,38.9321,1487600.0],["2010-12-07",39.3649,39.6678,39.1918,39.437,2303000.0],["2010-12-08",39.5452,39.9418,39.2495,39.9202,2068100.0],["2010-12-09",40.2881,41.1103,39.8697,40.3025,1762800.0],["2010-12-10",40.4323,40.4323,39.9851,40.151,2062800.0],["2010-12-13",40.389,40.6559,39.9274,40.2953,1873700.0],["2010-12-14",40.3313,40.3674,39.5452,39.7543,1571300.0],["2010-12-15",39.6894,40.1871,39.6894,39.7327,1517200.0],["2010-12-16",39.7038,40.2808,39.5812,40.2015,2281500.0],["2010-12-17",40.0068,40.1582,39.7832,39.812,2604100.0],["2010-12-20",40.0068,40.0068,39.4442,39.5957,1623600.0],["2010-12-21",39.8697,41.5935,39.7255,41.5502,4444500.0],["2010-12-22",41.4997,41.8243,41.3483,41.8026,1770200.0],["2010-12-23",41.6295,41.7882,41.4132,41.6368,1472500.0],["2010-12-27",41.3699,41.7377,41.3411,41.644,889300.0],["2010-12-28",41.6368,41.9252,41.5069,41.6584,931900.0],["2010-12-29",41.7305,41.9541,41.6368,41.8098,1061000.0],["2010-12-30",41.781,41.9541,41.5069,41.5935,1682900.0],["2010-12-31",41.4781,41.5718,41.2257,41.5069,1434900.0],["2011-01-03",41.9902,42.9566,41.9829,42.7979,2364900.0],["2011-01-04",42.8484,42.9566,42.2137,42.5094,2306300.0],["2011-01-05",42.3652,43.2451,42.2498,43.1946,1867200.0],["2011-01-06",43.1441,43.5048,42.9999,43.3317,1474300.0],["2011-01-07",43.4903,43.7355,42.8484,43.4615,1831700.0],["2011-01-10",43.1658,43.4398,42.6609,43.2812,1477800.0],["2011-01-11",43.4326,43.9375,43.2812,43.8942,2233100.0],["2011-01-12",44.2765,44.5866,43.887,44.0673,1815800.0],["2011-01-13",44.1539,44.4207,43.3894,43.6562,2007900.0],["2011-01-14",43.6418,43.9519,43.2523,43.9086,2183700.0],["2011-01-18",43.9735,44.0817,43.7428,43.9952,1673300.0],["2011-01-19",43.7932,43.9086,43.1009,43.209,1338600.0],["2011-01-20",43.2235,43.5264,42.6465,42.9999,1183300.0],["2011-01-21",43.2523,43.8509,43.2523,43.5336,1217900.0],["2011-01-24",43.4254,44.1827,43.2667,43.9952,1192100.0],["2011-01-25",43.8005,44.089,43.3605,44.0745,1522700.0],["2011-01-26",44.1755,44.5722,43.9303,44.0457,1290000.0],["2011-01-27",44.2404,45.1203,44.1827,45.0698,1355400.0],["2011-01-28",44.9472,45.2501,43.4759,43.4975,1651200.0],["2011-01-31",43.7716,44.7813,43.6057,44.464,1740200.0],["2011-02-01",44.8462,45.4449,44.8246,45.3799,1591200.0],["2011-02-02",44.6371,45.2573,44.5145,45.0554,2052700.0],["2011-02-03",42.4085,42.7475,41.3194,41.9613,8080000.0],["2011-02-04",41.8026,42.0407,41.6656,41.8892,3521700.0],["2011-02-07",41.9253,42.4878,41.8892,42.3364,3048600.0],["2011-02-08",42.1921,43.4759,42.1921,43.3749,3761200.0],["2011-02-09",43.2736,44.7783,43.223,44.2792,3758500.0],["2011-02-10",43.78,44.7928,43.2953,44.7711,2074200.0],["2011-02-11",45.1979,46.3047,45.0821,46.2034,3233500.0],["2011-02-14",46.1817,46.8762,46.037,46.5072,3896700.0],["2011-02-15",46.16,46.6302,45.7549,45.8634,2348400.0],["2011-02-16",46.16,46.6664,46.1311,46.5579,1760700.0],["2011-02-17",46.4928,46.6447,46.0153,46.5072,1578300.0],["2011-02-18",46.5651,47.1077,46.3047,46.8255,1494900.0],["2011-02-22",46.0877,46.4494,45.3281,45.6681,1853000.0],["2011-02-23",45.6898,46.1166,45.046,45.7983,2190400.0],["2011-02-24",45.6753,46.1889,44.923,45.7911,1944200.0],["2011-02-25",46.1238,46.2975,45.5524,45.9502,1431100.0],["2011-02-28",46.1817,46.2974,45.4655,45.8055,1485200.0],["2011-03-01",46.037,46.2975,44.9302,45.386,1702700.0],["2011-03-02",45.3426,45.5089,44.5251,44.706,1719200.0],["2011-03-03",45.1617,46.4421,45.1617,46.2974,1927800.0],["2011-03-04",46.0515,46.1672,45.169,45.7694,1991500.0],["2011-03-07",45.9647,46.3987,45.1907,45.3498,1600100.0],["2011-03-08",45.3787,46.1889,45.1473,45.9285,1775400.0],["2011-03-09",45.82,46.0732,44.9013,45.0026,2174700.0],["2011-03-10",44.4094,45.1545,43.8307,44.6336,2297600.0],["2011-03-11",44.4962,45.1111,44.1779,44.9809,1462400.0],["2011-03-14",44.6192,44.6987,43.6281,44.5324,1923800.0],["2011-03-15",42.7962,43.6064,42.4996,43.3677,3071400.0],["2011-03-16",43.2736,43.4545,41.9354,42.4128,2638200.0],["2011-03-17",43.2592,43.6787,42.9481,43.2809,1984500.0],["2011-03-18",44.0187,44.5541,43.7005,44.2864,2423100.0],["2011-03-21",44.9809,44.9881,44.1851,44.2575,2264400.0],["2011-03-22",44.1634,44.2141,43.0277,43.0422,3288000.0],["2011-03-23",42.7528,43.4834,42.42,43.2158,2782700.0],["2011-03-24",43.4256,43.6209,42.8324,43.5919,1920100.0],["2011-03-25",43.5919,44.2141,43.4111,44.026,1875000.0],["2011-03-28",43.9609,44.4166,43.8668,44.0838,1520700.0],["2011-03-29",43.9681,44.3009,43.8741,44.2719,1783900.0],["2011-03-30",44.5685,44.7421,44.3298,44.4166,1555000.0],["2011-03-31",44.366,44.4673,44.0983,44.1851,1473600.0],["2011-04-01",44.583,45.2341,44.4745,45.1979,1676500.0],["2011-04-04",45.1545,45.5379,45.1111,45.2992,1186600.0],["2011-04-05",45.1183,45.2051,44.6192,44.8651,1073000.0],["2011-04-06",45.1183,45.2413,44.4021,44.5034,1493300.0],["2011-04-07",44.5396,46.0515,44.5107,45.6247,2918700.0],["2011-04-08",45.9357,46.1383,45.357,45.5234,1216000.0],["2011-04-11",45.4583,45.8996,44.9375,45.1472,1168300.0],["2011-04-12",44.923,45.4004,44.677,44.8868,1537900.0],["2011-04-13",45.1907,45.5162,44.4745,44.7349,1054400.0],["2011-04-14",44.5107,44.6553,44.2647,44.4311,1072800.0],["2011-04-15",44.6698,44.8073,44.2068,44.5685,1311100.0],["2011-04-18",43.9681,44.5902,43.7439,44.3732,2178500.0],["2011-04-19",44.4166,44.7132,44.0622,44.2792,1165900.0],["2011-04-20",44.9592,45.2268,44.6843,45.0677,1176600.0],["2011-04-21",45.1617,46.0153,44.9592,45.9502,1381700.0],["2011-04-25",45.8634,45.9647,44.9809,45.2992,1342700.0],["2011-04-26",43.9247,44.923,43.6932,44.0405,4100000.0],["2011-04-27",44.2213,44.2936,43.2809,44.1562,2632200.0],["2011-04-28",44.1996,45.14,44.1273,44.9736,1945800.0],["2011-04-29",44.9953,45.1328,44.6336,44.8941,1587900.0],["2011-05-02",45.1183,45.2268,44.5685,44.6553,1378200.0],["2011-05-03",44.3298,44.677,44.0188,44.6409,1339200.0],["2011-05-04",44.4303,44.6118,43.4283,43.922,2309500.0],["2011-05-05",43.559,44.0164,43.3775,43.6098,1878400.0],["2011-05-06",43.9729,44.8006,43.9729,44.4376,2704800.0],["2011-05-09",44.6627,45.0257,44.4376,44.9604,1683100.0],["2011-05-10",45.0547,45.9842,45.0112,45.7663,2270100.0],["2011-05-11",45.563,46.2383,45.1782,45.3888,1738000.0],["2011-05-12",45.3307,46.035,45.0257,46.0059,1900000.0],["2011-05-13",45.9551,46.0786,44.9604,45.3089,1916400.0],["2011-05-16",45.1492,45.6211,44.9313,44.9967,1123100.0],["2011-05-17",44.9095,44.9313,44.0455,44.6554,1814300.0],["2011-05-18",44.7135,45.7373,44.423,45.6647,1696500.0],["2011-05-19",45.7373,46.231,45.3234,46.0568,2558000.0],["2011-05-20",45.9116,46.1076,45.062,45.1419,1301600.0],["2011-05-23",44.59,44.728,44.2415,44.2996,1447700.0],["2011-05-24",44.3795,44.532,43.7841,43.9148,1656700.0],["2011-05-25",43.6461,44.3577,43.2976,44.0237,1798300.0],["2011-05-26",43.893,44.0963,43.5299,43.8349,2494000.0],["2011-05-27",44.0527,44.0745,43.7332,43.8349,1635900.0],["2011-05-31",44.3722,44.5102,44.1035,44.4593,1827400.0],["2011-06-01",44.1979,44.1979,42.6441,42.7094,2646000.0],["2011-06-02",42.6877,43.0652,42.1213,42.8329,2071800.0],["2011-06-03",42.2665,43.0144,41.9252,42.281,1585200.0],["2011-06-06",42.0922,42.3246,41.3008,41.3298,1545500.0],["2011-06-07",41.584,41.7873,40.945,40.9813,2492100.0],["2011-06-08",40.9523,41.1047,40.4295,40.473,1683800.0],["2011-06-09",40.5456,41.8526,40.4803,41.5985,2310300.0],["2011-06-10",41.2863,41.3226,40.444,40.6909,1817900.0],["2011-06-13",40.7272,40.8288,40.1608,40.6691,2091600.0],["2011-06-14",41.2717,41.7219,41.1628,41.3734,1513900.0],["2011-06-15",41.1048,41.3516,40.3932,40.4876,1852000.0],["2011-06-16",40.4876,40.9595,40.2334,40.6473,1629400.0],["2011-06-17",41.0757,41.3879,40.8797,41.1411,2216800.0],["2011-06-20",40.8869,41.3952,40.7635,41.0612,1300100.0],["2011-06-21",41.2064,41.8454,41.2064,41.6348,1330900.0],["2011-06-22",41.4097,41.584,40.6836,40.7417,1743300.0],["2011-06-23",40.2262,40.8216,39.8413,40.7562,1932600.0],["2011-06-24",40.749,40.9886,39.7324,40.2262,3543900.0],["2011-06-27",40.0882,40.7199,40.0301,40.5239,1684300.0],["2011-06-28",40.6546,40.8942,40.5311,40.749,1142100.0],["2011-06-29",41.083,41.6275,41.083,41.5259,2283100.0],["2011-06-30",41.6856,42.114,41.4097,41.8817,2104600.0],["2011-07-01",41.8381,42.5424,41.8163,42.3972,1523100.0],["2011-07-05",42.2229,42.2665,41.6784,41.7292,1621600.0],["2011-07-06",41.5695,42.4843,41.3371,42.4843,2746000.0],["2011-07-07",42.9491,43.1959,42.8692,42.9999,2117800.0],["2011-07-08",42.3028,42.3754,41.7001,42.2157,2210400.0],["2011-07-11",41.3879,41.5186,39.776,39.9067,2631700.0],["2011-07-12",39.6453,41.2064,39.6308,40.415,3134700.0],["2011-07-13",40.7126,41.2282,40.444,40.5674,1955100.0],["2011-07-14",40.8216,40.916,39.6816,39.7542,2089600.0],["2011-07-15",39.9357,39.9865,38.8901,39.2459,2461900.0],["2011-07-18",38.9627,39.0644,37.8808,38.5924,2600900.0],["2011-07-19",38.9845,39.1007,38.5416,38.7812,2022500.0],["2011-07-20",39.0208,39.2967,38.3746,39.2459,3908400.0],["2011-07-21",39.4347,40.3932,39.4347,40.1608,2605400.0],["2011-07-22",40.2116,40.3932,39.8341,40.2116,1318000.0],["2011-07-25",39.6453,39.6671,39.2096,39.2822,2251300.0],["2011-07-26",39.2895,39.776,38.97,39.3113,1815000.0],["2011-07-27",39.0281,39.0281,37.2709,37.4452,3345100.0],["2011-07-28",39.1878,40.0519,38.4109,39.0499,4178500.0],["2011-07-29",38.6215,39.5872,37.9099,39.2822,3419900.0],["2011-08-01",39.8849,39.9938,37.8663,38.2584,3387300.0],["2011-08-02",37.9389,38.4617,37.0386,37.0386,3668800.0],["2011-08-03",37.1261,37.4397,36.6082,36.8927,4364400.0],["2011-08-04",36.2435,36.5645,34.8577,34.9525,4976400.0],["2011-08-05",35.4266,35.6527,33.6761,34.4127,5150100.0],["2011-08-08",33.3332,33.9751,30.1531,30.1531,7289600.0],["2011-08-09",30.722,32.5382,29.2486,32.4798,7836900.0],["2011-08-10",31.7432,31.7505,29.9926,30.0437,5663900.0],["2011-08-11",30.0801,32.8081,29.4018,32.2756,5447400.0],["2011-08-12",32.7497,33.3916,32.0641,32.2464,5022500.0],["2011-08-15",32.5455,33.2457,32.4726,33.0415,3650800.0],["2011-08-16",32.4653,33.129,32.3267,32.9102,4306300.0],["2011-08-17",33.0561,33.1947,31.8307,32.137,3962200.0],["2011-08-18",30.9044,30.9408,29.6352,29.8832,4833700.0],["2011-08-19",29.1101,30.474,28.3953,28.4755,5856500.0],["2011-08-22",29.2487,29.4602,28.687,28.8694,4017100.0],["2011-08-23",29.0079,31.0794,28.563,31.0138,4923900.0],["2011-08-24",30.9336,31.8453,30.5032,31.4806,3837700.0],["2011-08-25",31.9109,32.4215,30.4084,30.7731,2839300.0],["2011-08-26",30.3573,31.9839,29.8978,31.6921,3216400.0],["2011-08-29",32.334,33.2603,32.1954,33.2165,2531200.0],["2011-08-30",32.9758,33.3041,32.4069,32.7935,2524000.0],["2011-08-31",33.1436,33.7344,32.9102,33.3332,2921600.0],["2011-09-01",33.3114,33.4062,32.0276,32.0714,2692700.0],["2011-09-02",31.1451,31.5171,30.8971,30.9044,2538600.0],["2011-09-06",29.7009,30.5178,29.4966,30.2479,2496700.0],["2011-09-07",30.9481,32.1298,30.8387,31.9766,2380100.0],["2011-09-08",31.4806,31.9766,31.1305,31.2691,1869200.0],["2011-09-09",30.8096,31.1305,30.0583,30.4376,2304300.0],["2011-09-12",29.8541,30.6856,29.4237,30.6491,2802200.0],["2011-09-13",30.7585,31.4441,30.3427,31.3055,3100200.0],["2011-09-14",31.9328,32.509,31.0065,31.9474,2548400.0],["2011-09-15",32.5528,32.881,31.9912,32.8008,2451600.0],["2011-09-16",32.9758,33.1801,32.0349,32.8737,3236500.0],["2011-09-19",32.0204,32.261,31.218,31.9474,2716000.0],["2011-09-20",32.0933,32.633,31.7359,31.7505,2561500.0],["2011-09-21",31.7432,32.0495,30.3792,30.3938,2601300.0],["2011-09-22",29.3362,29.6352,28.4244,29.059,5639500.0],["2011-09-23",28.8256,29.4748,28.7162,29.0079,2404000.0],["2011-09-26",29.3435,30.0145,28.4901,29.978,2235600.0],["2011-09-27",30.7074,31.1305,29.8905,30.1531,3015000.0],["2011-09-28",30.3427,30.6345,29.1174,29.1684,4175100.0],["2011-09-29",30.0364,30.6345,29.0955,29.9853,3575400.0],["2011-09-30",29.3289,29.5185,28.7089,28.7089,2695100.0],["2011-10-03",28.4098,28.6287,27.2209,27.2355,4678000.0],["2011-10-04",26.6885,28.0087,26.2581,27.8482,5000000.0],["2011-10-05",27.9211,28.6943,27.5419,28.4828,3110800.0],["2011-10-06",28.3223,29.7446,27.6075,29.6936,3039500.0],["2011-10-07",29.9124,30.0947,28.4755,28.4901,2419800.0],["2011-10-10",29.2122,29.9707,29.1247,29.9635,1786700.0],["2011-10-11",29.7009,30.4303,29.3799,30.226,1910600.0],["2011-10-12",30.5105,31.8599,30.4667,31.3055,2767900.0],["2011-10-13",30.8971,31.0502,29.5477,30.3136,2424800.0],["2011-10-14",31.6484,31.7869,30.6856,31.2764,1817600.0],["2011-10-17",31.0138,31.1961,29.7519,29.854,2257400.0],["2011-10-18",29.9562,31.415,29.6644,31.1378,2464300.0],["2011-10-19",30.9992,31.3055,29.6863,29.8322,3109200.0],["2011-10-20",29.7373,30.5324,29.4675,30.4157,2784900.0],["2011-10-21",30.8095,31.7067,30.7074,31.6994,3207600.0],["2011-10-24",31.9036,32.8664,31.7942,32.6039,2674600.0],["2011-10-25",32.1589,32.1589,30.5616,30.671,3460500.0],["2011-10-26",31.3274,31.5171,30.051,31.2618,4087100.0],["2011-10-27",35.7403,36.404,34.6535,35.3974,6176900.0],["2011-10-28",35.2224,35.7621,34.792,35.5506,3464400.0],["2011-10-31",34.4638,34.7556,34.0335,34.048,3063900.0],["2011-11-01",32.9686,33.1801,31.9766,32.1589,3450300.0],["2011-11-02",33.0608,33.3614,32.3642,33.1121,2622000.0],["2011-11-03",33.5154,34.6519,32.7235,34.3292,2898700.0],["2011-11-04",33.7647,34.0726,32.9215,33.9186,2146500.0],["2011-11-07",33.7867,34.4392,33.3907,34.4099,2021300.0],["2011-11-08",34.7838,35.649,34.7179,35.4584,3831500.0],["2011-11-09",34.2486,34.3659,33.1708,33.2514,3138800.0],["2011-11-10",33.97,34.1533,33.1194,33.4347,2512100.0],["2011-11-11",34.0653,34.6958,34.0433,34.6225,1933800.0],["2011-11-14",34.2853,34.4612,33.7867,34.2999,2166000.0],["2011-11-15",33.97,34.7179,33.728,34.3732,2234300.0],["2011-11-16",33.9333,34.1313,33.2074,33.2514,2707000.0],["2011-11-17",33.1561,33.1854,32.1883,32.3862,3038300.0],["2011-11-18",32.6648,32.8042,32.2102,32.4155,1766900.0],["2011-11-21",32.3056,32.3862,31.2277,31.587,1962600.0],["2011-11-22",31.4697,31.7557,30.9858,31.3304,2100700.0],["2011-11-23",30.9051,31.0224,30.2746,30.2892,2038800.0],["2011-11-25",30.1719,30.8831,30.1352,30.4359,770900.0],["2011-11-28",32.8261,32.8261,31.1544,31.5503,2491200.0],["2011-11-29",31.6237,31.763,31.1984,31.4404,2185100.0],["2011-11-30",32.5109,33.7134,32.4596,33.662,3035200.0],["2011-12-01",33.4127,33.596,32.9728,33.3467,1205000.0],["2011-12-02",33.6987,34.7032,33.6107,33.7133,1555600.0],["2011-12-05",34.4392,34.7838,34.0873,34.4392,1607400.0],["2011-12-06",34.3806,34.7252,34.036,34.4172,1574900.0],["2011-12-07",34.2339,35.4951,33.948,35.3484,2105100.0],["2011-12-08",34.9598,34.9745,33.3101,33.4201,2684000.0],["2011-12-09",33.728,34.7032,33.64,34.5346,2704900.0],["2011-12-12",33.9773,33.9773,33.1194,33.4861,2440500.0],["2011-12-13",33.662,34.0653,32.6575,33.0461,2860700.0],["2011-12-14",32.7602,33.2881,32.5255,32.9581,2832100.0],["2011-12-15",33.4934,33.662,33.0535,33.1194,2799800.0],["2011-12-16",33.838,34.2339,33.4934,34.1313,6187400.0],["2011-12-19",34.2706,34.6079,33.8673,34.0066,3029000.0],["2011-12-20",34.6445,35.9716,34.5785,35.9277,3132700.0],["2011-12-21",35.9203,36.3089,35.6564,36.2136,3903600.0],["2011-12-22",36.2723,36.9542,36.067,36.6975,2299200.0],["2011-12-23",36.9395,37.1081,36.5802,37.1081,1131200.0],["2011-12-27",36.9028,37.2328,36.6829,36.6829,1425000.0],["2011-12-28",36.6829,36.8002,36.1476,36.2723,1195900.0],["2011-12-29",36.4702,37.2841,36.4556,37.0568,1278400.0],["2011-12-30",36.8075,36.9322,36.3456,36.3969,1763600.0],["2012-01-03",37.5114,38.3839,37.4161,37.724,2166100.0],["2012-01-04",37.4381,37.6067,37.0128,37.2548,1931200.0],["2012-01-05",36.9249,37.6361,36.4116,37.5701,1716700.0],["2012-01-06",37.5334,37.8854,37.2548,37.4601,1740700.0],["2012-01-09",37.5554,37.878,37.3061,37.4674,1740700.0],["2012-01-10",37.9953,38.1933,37.834,38.054,2976400.0],["2012-01-11",37.7827,38.076,37.4968,37.944,1985200.0],["2012-01-12",38.186,38.4133,37.68,38.0613,1900700.0],["2012-01-13",37.3794,38.2226,37.0788,37.6874,1951300.0],["2012-01-17",38.3326,38.5233,37.746,37.8267,1601300.0],["2012-01-18",37.834,38.5452,37.5407,38.4939,1366700.0],["2012-01-19",38.5159,39.4544,38.362,39.3371,2081200.0],["2012-01-20",39.5058,40.3196,39.3591,40.0923,2474200.0],["2012-01-23",40.2683,40.7742,39.9164,40.1437,1908300.0],["2012-01-24",39.6304,39.9384,39.4545,39.7624,1895800.0],["2012-01-25",39.5718,39.9897,39.5058,39.799,1944400.0],["2012-01-26",40.041,40.4223,39.6964,40.0923,2967300.0],["2012-01-27",39.8284,39.997,39.0438,39.3518,3209100.0],["2012-01-30",38.7725,39.4031,38.34,39.0658,1509200.0],["2012-01-31",39.1978,39.3371,38.7286,39.2638,3069100.0],["2012-02-01",40.1877,40.6203,39.5571,40.1657,3408800.0],["2012-02-02",37.5187,37.8707,36.0303,36.9395,9200400.0],["2012-02-03",37.3721,39.3445,37.2548,39.3371,3605700.0],["2012-02-06",38.9559,39.8724,38.6772,39.8357,3008600.0],["2012-02-07",39.5278,40.2757,39.3591,40.2683,2921000.0],["2012-02-08",40.2388,40.5779,40.0104,40.2536,2754400.0],["2012-02-09",40.5115,40.8137,39.7745,39.8703,2719800.0],["2012-02-10",39.2808,39.9588,39.0523,39.9367,2332300.0],["2012-02-13",40.3494,40.6442,39.8409,40.5631,2153100.0],["2012-02-14",40.4452,40.8284,40.0693,40.7695,2688700.0],["2012-02-15",40.8284,40.9021,40.1872,40.4305,2788200.0],["2012-02-16",40.482,41.359,40.2536,41.0569,1498400.0],["2012-02-17",41.3075,41.7423,41.1748,41.6686,1585600.0],["2012-02-21",41.7644,41.8454,41.2559,41.4106,1703600.0],["2012-02-22",41.6243,41.6243,41.0053,41.1527,1942400.0],["2012-02-23",41.0864,41.6907,40.9758,41.6391,1743400.0],["2012-02-24",41.8086,41.9781,41.3811,41.5728,1168800.0],["2012-02-27",40.9979,41.6759,40.8948,41.418,1226600.0],["2012-02-28",41.4622,41.5654,41.2116,41.4032,2233200.0],["2012-02-29",41.3811,41.5433,41.0127,41.0937,2558600.0],["2012-03-01",41.3075,41.7644,41.1895,41.3959,1384900.0],["2012-03-02",41.4843,41.7054,41.1158,41.1527,1090100.0],["2012-03-05",40.9906,41.1085,40.7179,40.9316,1740100.0],["2012-03-06",40.3641,40.4968,39.8482,39.9219,1625900.0],["2012-03-07",40.1136,40.3862,39.9883,40.202,1252900.0],["2012-03-08",40.5926,40.8505,40.4083,40.7695,1404700.0],["2012-03-09",40.8579,41.698,40.6958,41.3296,1358600.0],["2012-03-12",41.3222,41.558,40.6515,41.1601,1183200.0],["2012-03-13",41.4106,42.4866,41.278,42.4498,2242900.0],["2012-03-14",42.435,42.6119,41.8086,41.8233,1725100.0],["2012-03-15",41.8602,42.8256,41.5728,42.7593,1810100.0],["2012-03-16",43.2088,43.2457,42.4719,42.5382,2253000.0],["2012-03-19",42.2581,43.0909,42.1476,42.8109,1410800.0],["2012-03-20",42.1845,42.8109,42.096,42.2066,1933500.0],["2012-03-21",42.2802,42.6708,42.096,42.295,1655500.0],["2012-03-22",41.8086,41.956,41.5064,41.6317,1768100.0],["2012-03-23",41.477,42.2213,41.1674,42.0813,1908800.0],["2012-03-26",42.4498,42.9288,42.3761,42.9288,1331800.0],["2012-03-27",42.9435,43.0172,42.5161,42.5235,1295200.0],["2012-03-28",42.4129,42.6487,41.7939,42.6119,1631200.0],["2012-03-29",41.9707,42.0076,41.2043,41.5875,2465700.0],["2012-03-30",41.5801,42.3908,41.5801,42.1034,1533600.0],["2012-04-02",42.1402,42.7003,42.0665,42.5677,1604600.0],["2012-04-03",42.354,42.435,41.7496,41.9781,1334800.0],["2012-04-04",41.4917,41.7939,41.2116,41.3222,1263600.0],["2012-04-05",40.9611,41.2338,40.5336,40.9242,1767500.0],["2012-04-09",39.9956,40.3715,39.9662,40.1357,1579000.0],["2012-04-10",40.1283,40.342,39.185,39.2218,1825900.0],["2012-04-11",39.9293,40.3936,39.605,39.6861,1461900.0],["2012-04-12",39.8556,40.4526,39.8188,40.3346,1768000.0],["2012-04-13",40.1062,40.1283,39.1555,39.1555,1649500.0],["2012-04-16",39.4282,39.7303,39.1997,39.5313,1518500.0],["2012-04-17",39.9588,40.8947,39.9072,40.6589,1541800.0],["2012-04-18",40.2831,40.4231,39.723,39.7672,1522100.0],["2012-04-19",39.7082,39.9735,39.0965,39.4724,1921800.0],["2012-04-20",39.664,39.8777,39.2734,39.3913,1607300.0],["2012-04-23",38.647,39.1555,38.2859,38.9418,2110600.0],["2012-04-24",38.6322,38.9786,37.9247,38.6543,3336900.0],["2012-04-25",39.067,39.5756,38.9491,39.5019,1919200.0],["2012-04-26",39.406,40.1578,39.2513,39.9809,1760500.0],["2012-04-27",40.0104,40.202,39.605,39.8556,1474700.0],["2012-04-30",39.8703,40.1504,39.7082,39.9514,1008100.0],["2012-05-01",39.7672,40.5336,39.7672,39.9883,1468500.0],["2012-05-02",39.8177,39.9067,39.3652,39.6174,1625600.0],["2012-05-03",39.6396,39.7212,38.972,39.1649,1806200.0],["2012-05-04",38.8608,39.024,37.9781,38.5715,1898300.0],["2012-05-07",38.349,38.7421,38.1487,38.6234,1500000.0],["2012-05-08",38.2748,38.5196,37.7556,38.208,1746400.0],["2012-05-09",37.5553,37.9336,37.3253,37.533,1868500.0],["2012-05-10",37.8223,38.2155,37.5479,37.6666,968400.0],["2012-05-11",37.2141,37.852,36.8729,37.4366,1008900.0],["2012-05-14",36.769,37.2957,36.6058,36.8358,1761400.0],["2012-05-15",36.7838,37.0954,36.4278,36.4797,1113200.0],["2012-05-16",36.6874,36.8209,35.4709,35.4932,1982100.0],["2012-05-17",35.4635,35.6341,35.0036,35.0111,1933400.0],["2012-05-18",35.2484,35.419,34.3583,34.4251,1672600.0],["2012-05-21",34.4696,35.241,34.2322,35.2336,1396300.0],["2012-05-22",35.4561,35.8937,34.8627,35.0926,1516300.0],["2012-05-23",34.7218,35.2188,34.4325,35.1001,1881200.0],["2012-05-24",35.33,35.5525,34.9665,35.5303,1741100.0],["2012-05-25",35.4561,35.8493,35.3671,35.4413,1482700.0],["2012-05-29",35.6935,35.9976,35.6045,35.9012,1089400.0],["2012-05-30",35.4858,35.7157,35.3968,35.5451,1913700.0],["2012-05-31",35.4784,35.8789,34.9814,35.5451,2129100.0],["2012-06-01",34.6402,34.6773,33.9578,33.98,2359500.0],["2012-06-04",34.2025,34.4102,33.572,33.7204,1490800.0],["2012-06-05",33.5795,34.6921,33.5053,34.5437,1673600.0],["2012-06-06",34.7663,35.8789,34.6921,35.8789,1633000.0],["2012-06-07",36.6207,36.858,35.738,35.7973,2031500.0],["2012-06-08",35.6045,36.1311,35.1371,35.9976,1567200.0],["2012-06-11",36.5539,36.5539,35.241,35.2855,1465900.0],["2012-06-12",35.5822,35.8715,35.1891,35.8493,1640500.0],["2012-06-13",35.6267,35.6638,34.9072,35.0407,1621700.0],["2012-06-14",35.1965,35.6415,35.0926,35.5451,1617600.0],["2012-06-15",35.6638,36.9248,35.6638,36.9026,2639900.0],["2012-06-18",36.6058,36.8803,36.3907,36.8284,1218500.0],["2012-06-19",37.0064,37.8223,36.8061,37.6072,1916000.0],["2012-06-20",37.6962,38.4899,37.5998,37.9336,2303700.0],["2012-06-21",38.0671,38.1413,36.7764,36.8135,1849500.0],["2012-06-22",37.0286,38.0226,37.0286,37.6962,2671100.0],["2012-06-25",37.0954,37.0954,36.183,36.6726,1741500.0],["2012-06-26",36.7023,37.2734,36.5168,36.9322,1504000.0],["2012-06-27",37.0657,37.763,36.9619,37.6072,1506100.0],["2012-06-28",37.3773,37.7111,37.0138,37.6814,1033700.0],["2012-06-29",38.7718,38.8385,38.4825,38.7644,1717100.0],["2012-07-02",38.8385,39.0166,38.3712,38.5641,1447900.0],["2012-07-03",38.4528,38.9276,38.3861,38.8237,829300.0],["2012-07-05",38.5493,38.6679,38.1116,38.1487,1330600.0],["2012-07-06",37.5627,38.0374,37.5627,37.8001,1174400.0],["2012-07-09",37.763,37.7926,37.177,37.3773,1218700.0],["2012-07-10",37.7333,38.1413,37.1473,37.2586,1607400.0],["2012-07-11",37.266,37.5701,36.9767,37.4218,1147500.0],["2012-07-12",36.9916,37.0657,36.4946,36.7987,1101100.0],["2012-07-13",36.9396,38.03,36.8729,37.9113,927300.0],["2012-07-16",37.6517,37.7926,37.3847,37.5182,726900.0],["2012-07-17",37.8297,38.0449,37.1177,38.0226,976700.0],["2012-07-18",38.0004,39.024,37.7852,38.6828,1435400.0],["2012-07-19",38.7421,39.0536,38.2525,38.5047,1355200.0],["2012-07-20",38.0671,38.1858,37.2808,37.3105,1301000.0],["2012-07-23",36.4501,36.7097,35.916,36.4649,1705800.0],["2012-07-24",36.4204,36.4204,35.5748,35.9531,1489500.0],["2012-07-25",36.0495,36.2201,35.4858,35.5896,1756100.0],["2012-07-26",36.591,37.8075,36.5762,37.6517,2119100.0],["2012-07-27",38.1116,39.3133,37.8297,38.9646,2294500.0],["2012-07-30",38.883,39.2465,38.6531,38.7421,1149500.0],["2012-07-31",38.5196,38.6012,38.2303,38.3638,1653800.0],["2012-08-01",38.797,38.9015,38.2817,38.3265,1432000.0],["2012-08-02",37.8634,38.2219,37.3407,37.9456,1146800.0],["2012-08-03",38.7522,39.4318,38.67,39.3048,1010800.0],["2012-08-06",39.3496,39.7006,39.148,39.4915,1154800.0],["2012-08-07",39.723,40.903,39.6483,40.5146,1821400.0],["2012-08-08",40.2607,40.7461,40.2308,40.7013,1106800.0],["2012-08-09",40.552,40.8656,40.313,40.6043,1070300.0],["2012-08-10",40.4474,40.7835,40.313,40.7013,777600.0],["2012-08-13",40.5146,40.7163,40.3055,40.5669,806600.0],["2012-08-14",40.8955,40.9627,40.4773,40.5819,946100.0],["2012-08-15",40.5221,40.7088,40.3653,40.6192,819500.0],["2012-08-16",40.6565,41.1868,40.4773,41.0299,1257500.0],["2012-08-17",41.1494,41.3511,41.0523,41.2988,952900.0],["2012-08-20",41.127,41.2764,40.8806,41.0747,594800.0],["2012-08-21",41.0747,41.6647,40.8133,40.9776,723200.0],["2012-08-22",40.8358,41.142,40.6267,40.9403,596200.0],["2012-08-23",40.8955,41.0449,40.5744,40.6267,568200.0],["2012-08-24",40.5072,41.2988,40.4101,41.2092,894000.0],["2012-08-27",41.2615,41.3137,40.3727,40.44,1184100.0],["2012-08-28",40.3653,40.9553,40.2757,40.6789,969300.0],["2012-08-29",40.7835,41.0374,40.5893,40.664,706400.0],["2012-08-30",40.3727,40.9627,40.1263,40.7387,897800.0],["2012-08-31",41.0747,41.4108,40.6939,41.0075,849200.0],["2012-09-04",40.9776,41.2988,40.6192,40.7835,924600.0],["2012-09-05",40.6864,40.9179,40.4922,40.6117,965800.0],["2012-09-06",41.0374,41.9336,41.015,41.829,992700.0],["2012-09-07",41.844,42.3219,41.8216,42.1726,774200.0],["2012-09-10",42.18,42.2472,41.717,41.7319,1073200.0],["2012-09-11",41.7319,42.1427,41.717,41.9336,926100.0],["2012-09-12",42.2024,42.4862,42.0829,42.3144,938400.0],["2012-09-13",41.829,43.4347,41.6423,43.4048,2148500.0],["2012-09-14",43.4496,45.1598,43.4496,44.2114,2769500.0],["2012-09-17",44.1591,44.1591,43.4795,43.5691,1099000.0],["2012-09-18",43.5019,43.7483,43.2554,43.4571,1043500.0],["2012-09-19",43.4421,43.5616,43.0762,43.1733,1103900.0],["2012-09-20",42.8074,42.9791,42.5161,42.9044,1222900.0],["2012-09-21",43.1583,43.5093,42.897,43.0164,1990100.0],["2012-09-24",42.6953,43.1808,42.531,42.8746,852400.0],["2012-09-25",43.1509,43.233,41.7394,41.7544,1357900.0],["2012-09-26",41.7842,42.1352,41.3361,41.8813,1895600.0],["2012-09-27",42.2398,42.7252,42.0605,42.5236,1038500.0],["2012-09-28",42.5236,42.5609,41.9709,42.3369,1025100.0],["2012-10-01",42.7028,43.1061,42.1726,42.3294,979300.0],["2012-10-02",42.5833,42.6132,42.0083,42.1427,987100.0],["2012-10-03",42.3667,42.4638,41.941,42.18,1085500.0],["2012-10-04",42.5086,43.4123,42.5086,43.1434,1582900.0],["2012-10-05",43.4496,43.711,43.0687,43.1882,1505800.0],["2012-10-08",42.9492,43.2405,42.8372,43.0837,566100.0],["2012-10-09",42.897,43.248,42.7177,42.7924,921600.0],["2012-10-10",42.8447,42.9791,42.3443,42.4041,1105900.0],["2012-10-11",42.9044,42.994,42.419,42.4414,1441400.0],["2012-10-12",42.3966,42.5609,41.5676,41.7917,1020800.0],["2012-10-15",41.9709,42.1427,41.6797,41.9634,1151600.0],["2012-10-16",42.3667,43.4496,42.3667,43.233,1237900.0],["2012-10-17",43.36,44.1665,43.2853,44.0545,1078500.0],["2012-10-18",43.9425,44.2636,43.7334,44.0022,1049000.0],["2012-10-19",43.8156,43.9873,42.9717,43.1658,957200.0],["2012-10-22",43.8529,43.8529,42.9268,43.5168,1329600.0],["2012-10-23",42.5833,42.8746,42.3667,42.658,1795400.0],["2012-10-24",42.9493,43.3003,42.5012,42.6207,1683000.0],["2012-10-25",43.7558,45.3166,43.6288,44.062,2656200.0],["2012-10-26",44.0396,44.4354,43.4123,44.286,1974700.0],["2012-10-31",43.9873,44.3458,41.9186,43.5915,3463400.0],["2012-11-01",43.8549,44.9387,43.5238,44.9161,1544700.0],["2012-11-02",45.1569,45.6913,44.9688,45.2473,3432200.0],["2012-11-05",44.9086,45.3827,44.6602,45.2473,1799600.0],["2012-11-06",45.3602,45.9397,45.2322,45.4956,1336000.0],["2012-11-07",44.8935,44.9011,43.7044,44.1033,1702100.0],["2012-11-08",44.171,44.7129,43.6442,43.6592,1458100.0],["2012-11-09",43.441,44.1409,43.2303,43.6894,741700.0],["2012-11-12",43.6893,44.9914,43.5012,43.9452,1075800.0],["2012-11-13",43.4636,44.8409,43.3958,44.0657,1714000.0],["2012-11-14",44.2011,44.3441,43.2077,43.3356,1636300.0],["2012-11-15",43.2001,43.9302,43.0496,43.6969,1806400.0],["2012-11-16",43.2152,44.028,43.2152,43.9377,2166900.0],["2012-11-19",44.615,45.0591,44.5323,44.9613,1500700.0],["2012-11-20",44.871,44.9838,44.5398,44.9838,1441500.0],["2012-11-21",45.0516,45.3902,44.7731,45.2849,1085700.0],["2012-11-23",45.6311,45.9698,45.5257,45.9096,937000.0],["2012-11-26",45.6085,45.759,45.4655,45.5333,1832300.0],["2012-11-27",45.4429,45.8945,45.2548,45.2698,1308000.0],["2012-11-28",44.8935,45.7139,44.743,45.6763,1348600.0],["2012-11-29",45.8719,46.4665,45.7214,46.2557,1367200.0],["2012-11-30",46.1956,46.4665,45.6612,45.6612,1900000.0],["2012-12-03",45.8493,46.2783,45.7666,45.9848,1444700.0],["2012-12-04",45.8644,45.9999,45.5709,45.616,1124500.0],["2012-12-05",45.616,46.1805,45.5182,45.9999,1074400.0],["2012-12-06",45.9321,46.5267,45.7139,46.4966,1152100.0],["2012-12-07",46.5869,47.189,46.5342,46.9256,1722200.0],["2012-12-10",46.6321,46.6622,46.1278,46.1278,1738600.0],["2012-12-11",46.4213,46.6095,46.2031,46.2934,1569500.0],["2012-12-12",46.474,47.2342,46.4063,46.5869,1667800.0],["2012-12-13",46.4966,46.5794,45.9999,46.1956,1133600.0],["2012-12-14",46.0676,46.3536,45.9773,46.0751,860800.0],["2012-12-17",46.3837,47.0385,46.3235,47.031,1090600.0],["2012-12-18",47.0084,47.8588,46.8729,47.8062,1756300.0],["2012-12-19",47.7836,47.9793,47.3471,47.3471,1231600.0],["2012-12-20",47.3471,47.8061,47.2868,47.7986,988000.0],["2012-12-21",47.1664,47.4675,46.8428,47.1664,2420600.0],["2012-12-24",47.0686,47.4223,46.9632,47.332,511300.0],["2012-12-26",47.3847,47.5051,46.9708,47.0159,700400.0],["2012-12-27",47.0686,47.2643,46.3837,47.0912,1011200.0],["2012-12-28",46.7299,47.2417,46.6547,46.8052,895200.0],["2012-12-31",46.6622,47.1439,46.5041,47.1363,1187400.0],["2013-01-02",48.3556,49.1533,48.2878,49.1308,1860300.0],["2013-01-03",49.0781,49.6802,48.9652,49.048,1673200.0],["2013-01-04",49.1006,49.6952,48.9953,49.635,827000.0],["2013-01-07",49.4092,49.4845,48.8974,49.1082,1137000.0],["2013-01-08",48.0921,48.6792,47.8588,48.1523,1452200.0],["2013-01-09",48.3556,48.6265,48.2652,48.3706,957800.0],["2013-01-10",48.7695,48.92,48.5362,48.92,939800.0],["2013-01-11",48.7469,49.191,48.634,48.9727,1116900.0],["2013-01-14",48.9802,49.206,48.8899,49.1458,1347600.0],["2013-01-15",48.8673,49.0103,48.4609,48.8297,1247800.0],["2013-01-16",48.6416,48.7018,48.2427,48.3556,1197000.0],["2013-01-17",48.5663,49.3716,48.4835,49.2211,1283100.0],["2013-01-18",49.1157,49.6124,48.762,49.5974,1305600.0],["2013-01-22",49.4393,50.0715,49.3866,50.0715,857700.0],["2013-01-23",49.9436,50.0339,49.635,49.9963,678900.0],["2013-01-24",50.0715,50.6586,49.9662,50.3349,1215300.0],["2013-01-25",50.5005,50.7112,50.1016,50.7112,950700.0],["2013-01-28",50.7263,50.7263,49.921,50.2672,879500.0],["2013-01-29",50.0866,50.7338,49.8608,50.7188,1370200.0],["2013-01-30",50.5683,50.6661,49.906,50.3199,1763100.0],["2013-01-31",50.3199,50.7564,49.4619,49.9135,2338700.0],["2013-02-01",50.5382,50.6812,50.0414,50.5382,1508100.0],["2013-02-04",50.1769,50.2446,49.0254,49.1533,3297200.0],["2013-02-05",49.6275,50.079,49.4845,49.8834,1494400.0],["2013-02-06",49.5221,50.1317,49.4694,50.1317,1327400.0],["2013-02-07",50.3742,50.5561,49.6089,50.109,1321000.0],["2013-02-08",50.1696,50.4803,50.0711,50.3818,862400.0],["2013-02-11",50.3136,50.5333,50.1393,50.3818,636000.0],["2013-02-12",50.5485,51.1774,50.4651,51.1395,1445900.0],["2013-02-13",51.1471,51.6927,51.0107,51.4426,1173800.0],["2013-02-14",51.2077,52.3746,51.2077,52.314,1573000.0],["2013-02-15",52.4125,52.5413,52.064,52.1094,1748200.0],["2013-02-19",52.1549,52.3974,52.1549,52.3064,1477500.0],["2013-02-20",52.2079,52.3367,51.4426,51.4881,1537900.0],["2013-02-21",51.2986,51.3896,50.8137,50.9577,1174100.0],["2013-02-22",51.2608,51.4729,51.132,51.4729,1017600.0],["2013-02-25",51.7609,52.0791,50.1999,50.1999,1627300.0],["2013-02-26",50.5106,50.6849,49.9726,50.4803,1675000.0],["2013-02-27",50.2454,51.7381,50.2454,51.6093,1230400.0],["2013-02-28",51.6093,52.3974,51.5108,52.0034,1847400.0],["2013-03-01",51.5563,51.8139,50.7228,51.5866,2272600.0],["2013-03-04",51.526,52.2079,51.3668,52.1852,1460700.0],["2013-03-05",52.5641,53.4734,52.4201,53.246,1784900.0],["2013-03-06",53.4279,53.5037,53.1551,53.4279,2132600.0],["2013-03-07",53.5643,53.8522,53.3597,53.6021,988200.0],["2013-03-08",53.9431,54.6402,53.9204,54.6251,1896300.0],["2013-03-11",54.5948,54.9131,54.4811,54.716,1568300.0],["2013-03-12",54.6251,54.8221,54.4281,54.4963,1140400.0],["2013-03-13",54.7085,55.6178,54.3069,55.5799,1267000.0],["2013-03-14",55.9587,56.4664,55.7465,56.4209,1778200.0],["2013-03-15",55.9663,56.5573,55.7541,56.3224,2561900.0],["2013-03-18",55.5874,56.6104,55.5192,56.2012,1941900.0],["2013-03-19",56.4058,56.6407,55.8299,56.0496,2203100.0],["2013-03-20",56.3451,56.9362,56.3376,56.7392,1058100.0],["2013-03-21",56.4512,56.8301,55.7693,55.7996,1529200.0],["2013-03-22",55.9739,56.1481,55.6935,55.8072,1139400.0],["2013-03-25",56.133,56.3603,55.2995,55.6708,1160200.0],["2013-03-26",55.8526,56.2467,55.5723,55.8375,1847400.0],["2013-03-27",55.1252,55.4586,55.0418,55.3525,2141200.0],["2013-03-28",55.2919,55.936,55.201,55.8072,1577400.0],["2013-04-01",55.7087,56.0724,55.0873,55.2161,1205400.0],["2013-04-02",55.4207,55.7162,55.201,55.6404,1789300.0],["2013-04-03",55.7996,55.8072,54.2159,54.4129,1311100.0],["2013-04-04",54.5266,54.9131,54.3296,54.5569,1092300.0],["2013-04-05",53.5491,54.2311,53.246,54.1629,1076500.0],["2013-04-08",54.0189,54.8221,53.9204,54.807,883800.0],["2013-04-09",54.8827,55.4662,54.6403,55.1707,789900.0],["2013-04-10",55.1555,56.5043,55.1555,56.4285,1014200.0],["2013-04-11",56.527,57.209,56.4437,57.0423,1175700.0],["2013-04-12",56.6634,56.8983,56.2467,56.6255,754100.0],["2013-04-15",56.4285,56.474,54.466,54.5039,1386800.0],["2013-04-16",55.2313,55.4738,54.6327,55.4207,1268300.0],["2013-04-17",54.86,54.9055,53.6628,54.0265,1659300.0],["2013-04-18",54.1553,54.1629,52.5489,52.7383,2156900.0],["2013-04-19",53.1172,54.716,52.9202,54.6933,1977800.0],["2013-04-22",54.5418,54.9812,53.6855,54.8448,1240200.0],["2013-04-23",55.3146,56.5043,55.1858,55.7996,1779400.0],["2013-04-24",55.9133,56.0572,54.9888,55.0494,1712700.0],["2013-04-25",55.4435,56.277,55.1859,56.0572,1117200.0],["2013-04-26",55.8754,56.186,55.5192,55.6784,952700.0],["2013-04-29",55.8147,56.3452,55.5495,56.2088,1025000.0],["2013-04-30",56.2391,56.7543,55.7996,56.474,1306500.0],["2013-05-01",56.3376,56.3376,55.2464,55.2843,1618700.0],["2013-05-02",55.6277,56.2612,55.1775,56.1391,1624300.0],["2013-05-03",56.9099,57.9707,56.7267,57.8486,1790900.0],["2013-05-06",57.8028,58.5888,57.7417,58.4896,1148300.0],["2013-05-07",58.8102,59.2147,58.3905,59.0315,1048000.0],["2013-05-08",58.917,58.9476,58.4591,58.7568,1604600.0],["2013-05-09",58.6957,59.0086,58.2989,58.4133,1165900.0],["2013-05-10",58.4744,59.7184,58.3828,59.6802,1125900.0],["2013-05-13",59.6039,60.4816,59.2605,60.3289,1430700.0],["2013-05-14",60.3289,61.779,60.2221,61.7103,1549300.0],["2013-05-15",61.3821,62.2369,61.1684,62.2292,1171000.0],["2013-05-16",61.9392,62.4124,61.321,61.405,1179900.0],["2013-05-17",61.84,62.5268,61.7408,62.3437,1146900.0],["2013-05-20",62.1911,62.6032,62.1453,62.359,1041500.0],["2013-05-21",62.4047,62.6032,61.9468,62.2216,1466300.0],["2013-05-22",62.4048,63.3206,61.3897,61.6721,1483500.0],["2013-05-23",60.7105,61.8858,60.3976,61.3516,1159600.0],["2013-05-24",60.8174,61.2829,60.5503,61.2066,793400.0],["2013-05-28",62.3208,63.29,62.2292,62.9771,1083700.0],["2013-05-29",62.3895,63.0992,62.2063,62.6718,1110600.0],["2013-05-30",62.6948,64.3279,62.504,64.0608,1300000.0],["2013-05-31",63.5037,63.9082,62.2139,62.2139,1553700.0],["2013-06-03",62.5116,62.7711,61.2753,61.84,2473700.0],["2013-06-04",61.9697,63.1984,61.901,62.7176,1936600.0],["2013-06-05",62.4353,62.5192,60.7792,60.8479,1634800.0],["2013-06-06",60.8479,61.8324,60.5426,61.8324,1113500.0],["2013-06-07",62.3819,63.4809,61.9316,63.3969,1411100.0],["2013-06-10",63.7098,63.8548,62.9466,63.4503,1137900.0],["2013-06-11",62.6413,63.8776,62.2903,62.9771,1268100.0],["2013-06-12",63.5342,63.7479,61.84,61.901,934200.0],["2013-06-13",61.8858,63.5037,61.7026,63.3358,782600.0],["2013-06-14",63.2213,63.4274,62.1987,62.4734,1501000.0],["2013-06-17",63.084,63.7021,62.794,63.0687,1309500.0],["2013-06-18",63.3129,63.954,63.229,63.6411,821400.0],["2013-06-19",63.5266,63.9158,62.2139,62.2216,1659600.0],["2013-06-20",61.5271,62.0155,60.0847,60.3366,2207400.0],["2013-06-21",61.115,61.2905,59.726,60.4129,2451000.0],["2013-06-24",59.7184,59.8328,58.5889,59.1078,1640500.0],["2013-06-25",59.81,60.8479,59.4513,60.4892,1137300.0],["2013-06-26",61.1913,61.7332,60.9929,61.3058,1307900.0],["2013-06-27",61.8095,62.3895,61.5729,62.3437,1078400.0],["2013-06-28",62.1224,62.1377,61.3821,61.7255,1806900.0],["2013-07-01",62.275,62.9008,62.0995,62.1529,1051100.0],["2013-07-02",62.0995,62.8932,61.9621,62.4429,1029000.0],["2013-07-03",61.8171,62.0689,61.4279,61.9087,658300.0],["2013-07-05",62.6032,63.435,62.2521,63.4198,533800.0],["2013-07-08",64.0074,64.3966,63.6487,63.7861,755100.0],["2013-07-09",64.5187,64.8698,63.7556,64.8088,889300.0],["2013-07-10",64.6103,64.9995,64.0685,64.534,1106000.0],["2013-07-11",65.7627,66.0756,65.3506,65.984,1121200.0],["2013-07-12",66.0375,66.2283,65.6406,66.0909,1218900.0],["2013-07-15",66.3351,66.3962,65.8696,65.8848,948700.0],["2013-07-16",65.8848,66.1672,65.0529,65.175,984300.0],["2013-07-17",65.3125,65.6711,65.0682,65.4727,1031400.0],["2013-07-18",65.8085,66.4419,65.4498,66.274,1289500.0],["2013-07-19",65.9535,66.2511,65.5032,65.8695,987100.0],["2013-07-22",65.8848,66.7548,65.8161,66.6709,670800.0],["2013-07-23",66.8541,66.938,66.1061,66.1443,1104500.0],["2013-07-24",66.4648,66.6251,65.5719,65.8161,1571100.0],["2013-07-25",66.3275,67.3577,65.9535,66.854,2171000.0],["2013-07-26",66.2359,67.3043,66.2359,67.2967,1330100.0],["2013-07-29",66.9762,67.1822,66.5412,66.8617,1112900.0],["2013-07-30",67.312,68.0065,66.9762,67.8996,1464000.0],["2013-07-31",67.8386,68.5254,67.663,67.9225,1701100.0],["2013-08-01",69.051,69.9645,68.813,69.8416,1319200.0],["2013-08-02",69.6037,70.0259,69.4118,70.0182,833800.0],["2013-08-05",69.619,70.0105,69.2659,69.9722,760300.0],["2013-08-06",69.6804,69.8877,68.8437,68.9819,1140300.0],["2013-08-07",68.7823,68.9665,68.0069,68.7362,965700.0],["2013-08-08",69.4578,69.6804,68.3447,69.0279,789000.0],["2013-08-09",68.9051,69.4885,68.7055,69.1508,725300.0],["2013-08-12",68.8514,69.1661,68.291,68.5596,1236400.0],["2013-08-13",68.8821,69.6727,68.4752,69.2966,606400.0],["2013-08-14",69.2122,69.6113,68.836,68.859,735900.0],["2013-08-15",68.3063,68.3293,67.1702,67.4005,854600.0],["2013-08-16",67.3237,68.1144,67.1779,67.7306,1079200.0],["2013-08-19",67.7306,68.0146,66.9245,66.9399,888300.0],["2013-08-20",67.0474,67.838,66.7787,67.577,825700.0],["2013-08-21",67.3621,67.9532,66.771,67.1318,775400.0],["2013-08-22",67.4619,68.5136,67.1932,68.3447,643500.0],["2013-08-23",68.3601,68.5213,67.5847,68.3447,527300.0],["2013-08-26",68.337,68.7055,67.7843,67.7843,648000.0],["2013-08-27",66.748,67.0704,65.5811,65.5811,937700.0],["2013-08-28",65.5888,66.6251,65.4353,66.1261,828100.0],["2013-08-29",65.75,67.4926,65.75,66.8708,825700.0],["2013-08-30",66.8938,66.986,65.7193,66.1339,976000.0],["2013-09-03",67.2393,67.7997,66.0801,66.8478,1001200.0],["2013-09-04",66.3104,67.5156,65.965,67.1625,1256700.0],["2013-09-05",67.1241,68.053,66.9859,67.3928,1101700.0],["2013-09-06",67.4389,67.7382,66.1338,67.2393,752900.0],["2013-09-09",67.4389,68.3293,67.4312,68.2449,749400.0],["2013-09-10",68.9128,69.9491,68.8821,69.6421,964500.0],["2013-09-11",69.5422,69.857,69.1277,69.8263,752400.0],["2013-09-12",69.7649,69.9491,69.1891,69.3887,611900.0],["2013-09-13",69.6804,69.7418,69.0356,69.7035,705700.0],["2013-09-16",70.6937,71.1159,70.3867,71.0545,1158200.0],["2013-09-17",71.0545,71.9681,71.0008,71.6456,1610200.0],["2013-09-18",71.6149,72.3979,71.1927,72.1293,1349000.0],["2013-09-19",72.3979,72.5054,71.5689,71.7147,1097600.0],["2013-09-20",71.7301,72.1907,70.5632,70.7935,2060700.0],["2013-09-23",70.164,70.6707,69.6497,70.1257,1006500.0],["2013-09-24",70.1718,70.5402,69.7802,69.857,1140500.0],["2013-09-25",69.9952,70.5786,69.7341,69.9798,770100.0],["2013-09-26",70.0259,70.7551,69.857,70.3099,607500.0],["2013-09-27",69.6574,70.3022,69.4424,70.1871,601300.0],["2013-09-30",69.3657,70.2485,69.1814,69.9184,961900.0],["2013-10-01",70.0105,70.7782,69.8724,70.7628,747300.0],["2013-10-02",69.9875,70.7475,69.642,70.7475,816800.0],["2013-10-03",70.3637,70.7168,69.1277,70.2869,1028300.0],["2013-10-04",70.1948,71.3309,69.5116,71.3079,813900.0],["2013-10-07",70.4558,71.1543,70.2178,70.5402,978100.0],["2013-10-08",70.64,70.8933,68.9511,68.9742,1242300.0],["2013-10-09",69.2736,69.8417,68.6057,69.4502,765700.0],["2013-10-10",70.9087,71.6994,70.7245,71.661,994700.0],["2013-10-11",71.4998,72.7203,71.4998,72.3902,1139000.0],["2013-10-14",71.7608,72.682,71.3079,72.5745,881000.0],["2013-10-15",72.3826,72.7818,71.7531,71.9067,1035700.0],["2013-10-16",72.5899,74.1329,72.4747,74.0561,1120800.0],["2013-10-17",73.9486,75.3995,73.488,75.3304,1640400.0],["2013-10-18",75.7142,76.6431,75.2997,76.574,1075200.0],["2013-10-21",76.6201,76.7045,75.8447,76.0597,1241800.0],["2013-10-22",76.4205,76.9118,76.052,76.5817,1026400.0],["2013-10-23",76.2439,76.3821,75.3841,75.7987,1025000.0],["2013-10-24",76.1364,76.5894,75.6989,76.4051,897700.0],["2013-10-25",76.6661,76.8964,76.2132,76.4281,1004300.0],["2013-10-28",76.4973,76.5817,75.7756,75.9292,1003700.0],["2013-10-29",76.052,76.5663,75.9522,76.2977,1243200.0],["2013-10-30",75.8985,78.5008,75.8985,77.3724,1493700.0],["2013-10-31",77.3033,78.2091,77.0039,77.1805,1253700.0],["2013-11-01",77.2802,77.7562,76.9732,77.5796,1088600.0],["2013-11-04",77.5336,77.9942,77.3417,77.7178,1237200.0],["2013-11-05",77.5566,78.1247,77.2035,77.7408,891500.0],["2013-11-06",78.1631,78.8616,78.1247,78.4625,1464700.0],["2013-11-07",78.8714,79.3652,77.3282,77.4903,1497200.0],["2013-11-08",77.4748,79.643,77.3591,79.5658,1724000.0],["2013-11-11",79.7124,80.4069,79.3575,80.1214,884600.0],["2013-11-12",79.6198,80.1136,78.9794,79.3729,1124100.0],["2013-11-13",78.8251,80.4069,78.7711,80.3683,1186700.0],["2013-11-14",80.4069,81.2556,80.214,81.1862,736000.0],["2013-11-15",81.2479,81.626,80.9624,81.379,1083100.0],["2013-11-18",81.7263,81.9269,80.9624,81.2093,826700.0],["2013-11-19",81.2093,81.8188,81.0704,81.1707,1073300.0],["2013-11-20",81.2093,82.0117,80.8698,81.379,850500.0],["2013-11-21",81.5256,82.5673,81.5256,82.3975,1248000.0],["2013-11-22",82.3975,83.092,82.1738,83.0071,1242800.0],["2013-11-25",83.3003,83.4237,82.8219,82.9453,822400.0],["2013-11-26",83.0225,84.149,82.9685,83.5626,1398600.0],["2013-11-27",83.717,84.0796,83.3775,83.7401,646100.0],["2013-11-29",83.9484,84.1953,83.5086,83.524,330500.0],["2013-12-02",83.5703,84.5348,83.4006,83.5086,941200.0],["2013-12-03",82.9145,83.308,82.1892,82.4824,1123700.0],["2013-12-04",82.1815,83.1846,81.5797,82.5673,863100.0],["2013-12-05",82.1275,82.3435,81.5411,81.9655,805700.0],["2013-12-06",83.1228,84.2725,83.0919,84.095,875600.0],["2013-12-09",84.1259,84.774,83.8327,84.095,1281600.0],["2013-12-10",83.7324,83.7324,82.8759,83.47,1323500.0],["2013-12-11",83.5163,83.8095,81.9346,82.0966,1161900.0],["2013-12-12",81.9809,82.7833,81.8729,82.1892,1069000.0],["2013-12-13",82.4516,82.9685,81.8574,82.3127,1121700.0],["2013-12-16",82.953,84.2493,82.8527,84.1027,1150800.0],["2013-12-17",83.987,84.2802,83.7169,83.7787,1193800.0],["2013-12-18",84.1954,86.3018,83.1846,86.2786,1250700.0],["2013-12-19",85.9777,86.0317,85.3758,85.5224,1269300.0],["2013-12-20",85.8388,86.9344,85.6459,86.2709,1796200.0],["2013-12-23",87.0039,87.5209,86.6798,87.2431,869300.0],["2013-12-24",86.7493,87.2431,86.5718,87.0965,378700.0],["2013-12-26",87.3048,88.0764,87.027,87.8141,412400.0],["2013-12-27",87.8912,88.169,87.5286,87.9144,465000.0],["2013-12-30",87.8526,88.2153,87.49,87.6443,492600.0],["2013-12-31",87.7601,89.01,87.7601,88.7709,686500.0],["2014-01-02",88.4082,88.5856,87.5131,87.8681,783800.0],["2014-01-03",87.8526,88.6088,87.5054,87.8835,980000.0],["2014-01-06",88.385,89.2878,87.0116,87.652,2009300.0],["2014-01-07",87.8218,88.8171,87.6752,88.4005,1571500.0],["2014-01-08",88.7631,90.0671,88.5393,89.3495,1944300.0],["2014-01-09",89.689,90.1365,88.848,89.1258,1924500.0],["2014-01-10",89.2801,89.3804,88.2461,88.7785,1154200.0],["2014-01-13",88.6782,88.9869,87.1042,87.328,1202700.0],["2014-01-14",87.6674,88.1844,87.2816,88.1227,1392400.0],["2014-01-15",88.2616,88.4699,87.7292,88.2385,1238500.0],["2014-01-16",88.1844,88.2384,87.6289,87.6983,991700.0],["2014-01-17",87.5594,88.1613,87.1891,87.4745,1154900.0],["2014-01-21",87.899,88.4391,87.3357,88.0687,1240300.0],["2014-01-22",88.3542,88.6937,87.7678,88.5548,1008500.0],["2014-01-23",88.0455,88.0533,85.6691,85.8311,1613000.0],["2014-01-24",85.0132,85.5687,82.3281,82.3975,1529500.0],["2014-01-27",82.4747,82.8528,80.3914,80.9547,2066700.0],["2014-01-28",81.5411,82.3435,81.2247,82.2046,1721600.0],["2014-01-29",81.0009,81.8883,80.8852,81.0318,1055400.0],["2014-01-30",81.734,82.575,81.6414,82.1198,805100.0],["2014-01-31",80.592,82.3744,80.2525,81.5102,1628900.0],["2014-02-03",81.5179,81.7648,78.1538,78.2927,1872100.0],["2014-02-04",78.555,79.9979,78.4239,79.8899,1323000.0],["2014-02-05",82.0349,83.9484,79.5273,79.805,2292800.0],["2014-02-06",80.0288,81.5796,79.8436,81.5102,1292500.0],["2014-02-07",81.8883,83.1074,81.325,83.0302,1879200.0],["2014-02-10",82.8373,83.0071,81.2942,81.7108,1555300.0],["2014-02-11",81.4716,82.7756,81.2942,82.7216,1380000.0],["2014-02-12",82.9542,83.4504,82.6208,82.9465,961500.0],["2014-02-13",82.3029,83.3729,82.0083,83.2178,955400.0],["2014-02-14",83.1325,83.5435,82.6363,83.0317,866400.0],["2014-02-18",83.6908,84.3343,83.3496,83.7295,987300.0],["2014-02-19",83.5978,84.7453,82.5666,82.6984,1074700.0],["2014-02-20",82.7449,83.0162,81.7912,82.3417,1209700.0],["2014-02-21",82.8147,83.5047,82.52,82.8147,826000.0],["2014-02-24",82.5743,84.691,82.4657,83.9544,1090400.0],["2014-02-25",83.5977,83.8924,82.9464,83.2488,928700.0],["2014-02-26",83.4582,83.7218,82.5278,82.6673,1073900.0],["2014-02-27",82.6286,84.3188,82.3804,84.2258,1131600.0],["2014-02-28",84.0474,85.3578,83.8148,84.5049,1182200.0],["2014-03-03",83.1325,83.9156,82.8456,83.5435,974600.0],["2014-03-04",84.8306,85.7765,84.629,85.5051,1313900.0],["2014-03-05",85.4353,85.7997,84.9391,85.1717,1082400.0],["2014-03-06",85.5749,86.4588,85.4198,85.9393,1097500.0],["2014-03-07",86.3037,87.8389,86.3037,87.3427,1383600.0],["2014-03-10",87.1256,87.4047,86.4355,86.8774,815000.0],["2014-03-11",86.9705,87.3039,85.7842,86.0013,880000.0],["2014-03-12",85.1872,86.0013,84.9003,85.9858,1076000.0],["2014-03-13",86.5518,86.7999,84.4661,84.6367,1178800.0],["2014-03-14",84.4894,85.0554,83.7993,83.9312,1031800.0],["2014-03-17",84.7297,85.1252,84.3421,84.4816,1197900.0],["2014-03-18",84.5282,85.2027,84.4661,84.7453,747300.0],["2014-03-19",84.7685,85.35,83.8924,84.2955,1262900.0],["2014-03-20",84.1405,86.7146,84.0319,86.6216,1494800.0],["2014-03-21",87.7458,88.1413,86.5441,86.6681,1749200.0],["2014-03-24",86.7069,87.3349,85.5749,85.8463,956200.0],["2014-03-25",85.9858,86.5441,84.5979,85.1639,1271100.0],["2014-03-26",85.6989,86.0168,84.3653,84.3731,1016400.0],["2014-03-27",83.9932,84.5126,82.8457,82.9775,1136600.0],["2014-03-28",83.6287,85.4586,83.4737,84.3653,1068900.0],["2014-03-31",85.2182,85.7144,85.1097,85.3423,1588400.0],["2014-04-01",85.7299,86.8852,85.6369,86.7301,938300.0],["2014-04-02",87.8777,88.1801,87.2652,87.9785,1627500.0],["2014-04-03",88.0017,88.7693,86.955,87.8234,1215600.0],["2014-04-04",88.746,89.4826,86.3657,86.389,1732600.0],["2014-04-07",86.1951,86.389,83.2488,83.4194,1216300.0],["2014-04-08",83.4349,83.8071,82.7293,83.3341,1521800.0],["2014-04-09",83.8614,84.7453,83.2178,84.7065,1308400.0],["2014-04-10",84.5592,84.8228,81.4423,81.4423,1730000.0],["2014-04-11",80.4808,80.6204,78.8526,78.8836,2123500.0],["2014-04-14",79.7986,79.8063,78.2634,79.0155,1289900.0],["2014-04-15",79.2248,80.2405,78.434,80.1397,2144300.0],["2014-04-16",80.9383,81.326,80.2638,81.2795,1012700.0],["2014-04-17",81.5276,82.6363,81.4888,82.2099,1020100.0],["2014-04-21",82.2021,82.5588,81.8144,82.2719,604200.0],["2014-04-22",82.1866,83.1868,82.0625,82.7991,808800.0],["2014-04-23",82.6828,83.1325,82.2719,82.5278,618900.0],["2014-04-24",83.0395,83.1558,81.8765,82.0703,844800.0],["2014-04-25",81.8842,82.1634,80.0622,80.2715,1342200.0],["2014-04-28",80.6359,81.1321,78.8294,80.256,1622300.0],["2014-04-29",83.559,85.2182,82.9465,84.9391,2005400.0],["2014-04-30",84.6987,86.7922,84.1017,86.5518,1934500.0],["2014-05-01",86.6759,86.7456,85.6912,86.5285,1224200.0],["2014-05-02",86.5518,87.7226,86.5518,87.1023,918600.0],["2014-05-05",86.2494,87.2031,85.4275,86.9627,799900.0],["2014-05-06",86.1719,86.7224,85.5284,85.761,1151800.0],["2014-05-07",86.026,87.0548,85.192,86.9691,1036900.0],["2014-05-08",86.6261,87.8498,86.5248,86.782,822200.0],["2014-05-09",86.6963,86.9925,86.0026,86.6963,856300.0],["2014-05-12",87.2808,87.9434,86.9846,87.8576,852900.0],["2014-05-13",87.8576,88.3097,87.1172,87.2185,960900.0],["2014-05-14",87.4055,87.4055,85.9792,86.1039,671000.0],["2014-05-15",85.7298,85.8857,83.563,84.358,1045200.0],["2014-05-16",84.545,85.153,83.485,84.8568,851300.0],["2014-05-19",84.3969,85.6596,84.3658,85.4959,545900.0],["2014-05-20",85.4414,85.5349,83.9761,84.4905,865800.0],["2014-05-21",85.2153,86.0571,84.9425,85.8467,902700.0],["2014-05-22",85.8467,86.5638,85.5272,86.1741,637700.0],["2014-05-23",86.1428,86.821,85.9324,86.4624,655200.0],["2014-05-27",86.6729,87.5225,86.5014,86.8444,925000.0],["2014-05-28",86.6027,87.2886,86.2364,86.6573,913300.0],["2014-05-29",87.4368,88.0135,86.9691,87.9356,1207200.0],["2014-05-30",87.5536,88.1616,87.2185,87.7719,892800.0],["2014-06-02",88.0681,88.8397,87.3666,88.8086,886100.0],["2014-06-03",88.4422,89.4866,88.2084,89.4165,1227800.0],["2014-06-04",89.4477,89.7438,88.6994,89.7205,1136100.0],["2014-06-05",89.6347,90.3752,89.1982,90.2505,802400.0],["2014-06-06",90.4064,92.1367,90.2583,92.0042,1009700.0],["2014-06-09",91.7314,92.4797,91.4041,91.7938,608000.0],["2014-06-10",91.3105,91.8483,90.835,91.7002,716900.0],["2014-06-11",90.8429,91.2404,90.6948,91.0221,495400.0],["2014-06-12",91.0377,91.1235,89.9777,90.2739,563400.0],["2014-06-13",90.4454,90.9052,90.1258,90.4532,642300.0],["2014-06-16",90.2271,90.5935,89.7751,90.2115,479400.0],["2014-06-17",89.8218,91.5989,89.4477,91.1312,925400.0],["2014-06-18",91.1235,92.2848,90.5623,92.1289,1103100.0],["2014-06-19",92.2692,92.4719,91.404,91.8171,873800.0],["2014-06-20",92.0354,93.0409,91.9029,92.8616,1254900.0],["2014-06-23",92.7837,93.1968,92.4485,93.0487,590300.0],["2014-06-24",92.4485,93.3215,92.2614,92.3628,847000.0],["2014-06-25",91.8172,93.2435,91.8016,92.9395,720800.0],["2014-06-26",92.7525,92.9395,91.8561,92.8694,615700.0],["2014-06-27",92.7057,93.4773,92.5654,93.3838,924400.0],["2014-06-30",93.337,93.7813,93.072,93.5319,894100.0],["2014-07-01",93.6878,95.0908,93.6488,94.7244,1159200.0],["2014-07-02",92.4718,95.044,92.4718,94.397,729800.0],["2014-07-03",95.044,95.6364,95.044,95.4181,414800.0],["2014-07-07",94.818,95.1687,94.6465,95.0908,455500.0],["2014-07-08",94.9037,95.0518,94.21,94.3893,802000.0],["2014-07-09",94.4438,95.0206,94.0229,94.436,872500.0],["2014-07-10",92.7369,94.0307,92.6511,93.7423,721900.0],["2014-07-11",93.5397,94.4672,93.072,94.3581,562400.0],["2014-07-14",95.3947,95.3947,94.7166,94.9115,880200.0],["2014-07-15",95.0128,95.5896,94.5919,95.3246,837400.0],["2014-07-16",95.9325,96.104,94.8179,95.2544,685700.0],["2014-07-17",94.6543,95.8468,93.8904,94.0853,646400.0],["2014-07-18",94.475,95.4727,94.2646,95.231,559800.0],["2014-07-21",94.8102,95.2622,94.4672,94.8258,525800.0],["2014-07-22",95.1141,95.8624,95.1141,95.6598,506200.0],["2014-07-23",95.6286,95.8078,95.1687,95.5818,361900.0],["2014-07-24",95.6987,95.9637,95.3012,95.5039,494600.0],["2014-07-25",95.0128,95.4571,94.5607,95.3012,462200.0],["2014-07-28",94.9816,95.2077,93.9996,94.701,786200.0],["2014-07-29",94.7478,95.4727,94.1866,94.1866,705500.0],["2014-07-30",96.5717,98.9879,95.0362,96.221,1218400.0],["2014-07-31",95.2233,95.5428,93.1656,93.2201,1189100.0],["2014-08-01",93.2201,93.5319,91.3573,92.1523,1263100.0],["2014-08-04",92.1289,93.15,91.6846,92.807,812200.0],["2014-08-05",92.199,92.5887,91.1234,91.4975,776200.0],["2014-08-06",90.9988,92.5888,90.9832,91.5521,767700.0],["2014-08-07",92.1318,92.5313,90.8785,91.2545,992900.0],["2014-08-08",91.7323,92.9543,91.2937,92.8681,948700.0],["2014-08-11",92.6331,94.09,92.3903,93.1109,1018500.0],["2014-08-12",92.9621,93.6122,92.6174,93.2206,1009800.0],["2014-08-13",93.7767,94.1449,93.5887,93.9569,697100.0],["2014-08-14",94.0274,94.607,93.9412,94.2937,663300.0],["2014-08-15",94.4582,94.7558,93.3224,94.1684,908700.0],["2014-08-18",94.7323,95.359,94.654,95.2102,891500.0],["2014-08-19",95.3512,95.7976,95.2728,95.4921,872500.0],["2014-08-20",95.4686,96.4243,95.171,96.2911,867200.0],["2014-08-21",96.1736,96.9099,96.0013,96.7219,725100.0],["2014-08-22",96.4321,97.1606,96.3851,96.4948,725600.0],["2014-08-25",97.2467,98.0065,96.8629,97.9909,610000.0],["2014-08-26",97.9125,98.9778,97.4974,98.7585,719300.0],["2014-08-27",99.0875,99.2206,98.312,98.688,690800.0],["2014-08-28",97.8812,98.2807,97.654,98.077,517300.0],["2014-08-29",98.5157,98.8525,97.9987,98.5078,530700.0],["2014-09-02",99.0483,100.4034,99.0483,100.0666,1085500.0],["2014-09-03",100.4348,100.6619,98.6097,98.7037,1026500.0],["2014-09-04",98.9073,99.5575,98.0927,98.3903,695700.0],["2014-09-05",98.171,99.064,97.4504,99.017,713600.0],["2014-09-08",98.6488,99.3381,98.5548,98.9387,843600.0],["2014-09-09",98.547,98.7663,97.5287,97.6932,861900.0],["2014-09-10",98.2337,98.7585,97.8264,98.3825,688000.0],["2014-09-11",97.6932,98.1241,97.5757,97.8264,896000.0],["2014-09-12",97.889,98.3747,97.3799,97.7872,680200.0],["2014-09-15",97.6462,97.6462,96.7297,96.9334,980700.0],["2014-09-16",97.2389,98.077,96.7454,97.7245,704100.0],["2014-09-17",98.1162,99.9335,97.9987,99.1267,953500.0],["2014-09-18",99.7611,100.4191,99.628,99.9256,712300.0],["2014-09-19",100.3721,100.5523,98.5548,99.205,1332100.0],["2014-09-22",98.8682,99.0326,97.607,97.7245,905100.0],["2014-09-23",97.6071,98.1319,96.9413,97.0274,918400.0],["2014-09-24",97.0509,98.1162,96.6358,98.0849,650600.0],["2014-09-25",97.419,97.6619,96.1188,96.2989,1105000.0],["2014-09-26",96.7924,97.5287,96.3773,97.2389,920800.0],["2014-09-29",95.9151,97.1371,95.7115,96.8003,660200.0],["2014-09-30",96.7376,97.607,96.2598,96.6436,849300.0],["2014-10-01",96.1344,96.3068,93.4634,93.7219,1361600.0],["2014-10-02",93.6749,94.325,92.6331,93.9334,911000.0],["2014-10-03",95.03,95.7741,94.4582,95.4373,666200.0],["2014-10-06",95.7898,96.3616,94.8968,95.4765,660900.0],["2014-10-07",94.6305,94.8577,93.2441,93.2676,729400.0],["2014-10-08",93.0248,94.5522,92.0926,94.4817,1026400.0],["2014-10-09",94.184,94.1919,91.6775,91.6853,1170700.0],["2014-10-10",91.6461,92.3433,89.6644,89.727,1315000.0],["2014-10-13",89.8132,90.3772,87.4711,87.5573,1169400.0],["2014-10-14",87.9881,88.6618,87.1813,87.573,960000.0],["2014-10-15",85.9437,86.116,82.5677,85.6539,2037200.0],["2014-10-16",83.868,86.8602,83.3745,86.0612,1612500.0],["2014-10-17",86.7192,88.2858,86.7192,87.9646,1491800.0],["2014-10-20",87.573,88.9751,87.2205,88.8811,888200.0],["2014-10-21",89.4921,91.372,89.2101,91.3093,1121400.0],["2014-10-22",91.3093,91.3955,89.7819,89.8837,856500.0],["2014-10-23",91.2545,91.9516,90.808,91.2623,1180600.0],["2014-10-24",91.5051,92.3589,91.1056,92.1553,803300.0],["2014-10-27",92.171,93.6749,91.466,92.8211,1651700.0],["2014-10-28",93.103,94.3642,93.0717,94.231,1156700.0],["2014-10-29",95.359,98.7898,95.2258,96.9412,1401000.0],["2014-10-30",96.7219,97.8185,96.4713,97.2154,961200.0],["2014-10-31",98.1867,99.5105,98.1867,98.829,1007800.0],["2014-11-03",99.1266,99.7846,98.7193,99.0405,643700.0],["2014-11-04",99.064,100.2624,98.8133,100.2468,1153200.0],["2014-11-05",100.7089,101.3434,100.1449,100.7089,825500.0],["2014-11-06",101.0315,101.5037,100.2998,101.4171,692000.0],["2014-11-07",101.0551,101.8499,100.4571,101.543,725500.0],["2014-11-10",101.1889,102.4636,101.0945,102.4164,911100.0],["2014-11-11",102.4872,102.9278,102.3534,102.5737,801100.0],["2014-11-12",102.2118,102.739,101.9915,102.5108,629700.0],["2014-11-13",102.4951,102.9829,101.779,102.3141,589900.0],["2014-11-14",102.3141,102.5265,101.5823,101.8026,486900.0],["2014-11-17",101.3856,101.6295,101.0079,101.48,551800.0],["2014-11-18",101.5745,103.2662,101.3777,102.5344,784300.0],["2014-11-19",102.1488,102.6288,101.5902,102.2983,536200.0],["2014-11-20",101.5036,103.2111,101.4328,102.6525,727700.0],["2014-11-21",104.1317,104.2419,103.0931,103.3685,660500.0],["2014-11-24",103.8642,104.4465,103.1718,103.998,442600.0],["2014-11-25",104.0295,104.3363,103.101,103.998,791700.0],["2014-11-26",104.3835,104.4071,103.455,104.0137,411600.0],["2014-11-28",104.2025,104.4543,103.5573,103.6832,368400.0],["2014-12-01",103.2898,103.2898,102.141,102.8255,569500.0],["2014-12-02",103.0931,104.5723,102.9436,104.3599,748900.0],["2014-12-03",104.4779,105.1782,103.9901,104.9973,800500.0],["2014-12-04",104.415,105.2018,104.1396,105.1232,580700.0],["2014-12-05",105.5166,106.6024,105.2884,106.3428,807900.0],["2014-12-08",106.39,107.9165,105.729,106.9093,855900.0],["2014-12-09",105.1389,106.689,104.3678,106.5867,885100.0],["2014-12-10",106.4293,106.9093,105.0366,105.1468,1267100.0],["2014-12-11",105.7998,106.7834,105.131,105.3513,869300.0],["2014-12-12",103.9743,104.4386,100.465,100.4965,1478400.0],["2014-12-15",101.1574,101.4328,98.1674,99.4971,1489600.0],["2014-12-16",98.7182,100.3706,97.5773,98.2304,1565600.0],["2014-12-17",98.7496,101.897,98.608,101.7161,1116300.0],["2014-12-18",103.038,105.7762,102.141,105.6897,1229400.0],["2014-12-19",106.2798,106.8227,104.9815,105.6975,1286400.0],["2014-12-22",105.6976,106.1382,105.4772,106.0674,533700.0],["2014-12-23",106.4608,108.0581,106.4608,107.6096,647300.0],["2014-12-24",107.4994,108.0423,106.7755,106.7991,296300.0],["2014-12-26",107.1768,107.4365,106.3821,106.4372,341000.0],["2014-12-29",106.2247,107.3185,106.0044,106.4687,399900.0],["2014-12-30",106.1146,106.1146,105.5166,105.5952,533700.0],["2014-12-31",106.1224,106.1224,103.9822,104.0609,545800.0],["2015-01-02",104.6353,105.0366,102.8491,103.935,622200.0],["2015-01-05",102.9042,103.3134,100.0952,100.5988,1068600.0],["2015-01-06",100.583,100.8899,97.1602,97.892,1307600.0],["2015-01-07",98.9464,99.9614,98.2067,99.6309,1271000.0],["2015-01-08",101.1338,101.7948,100.5201,101.4013,1681400.0],["2015-01-09",101.7633,101.9915,100.1345,100.465,843700.0],["2015-01-12",100.3391,100.4729,98.6867,99.4421,908800.0],["2015-01-13",100.8191,102.2354,99.3949,100.166,1177000.0],["2015-01-14",98.2776,98.8756,96.877,98.3326,1199900.0],["2015-01-15",98.4585,98.8677,96.5701,96.6724,888900.0],["2015-01-16",96.7511,98.1517,95.5944,98.0887,934800.0],["2015-01-20",98.3562,99.0408,97.4356,98.4821,1020600.0],["2015-01-21",98.4821,99.7962,97.4435,99.4106,1172700.0],["2015-01-22",100.0794,102.7075,99.088,102.4715,1183000.0],["2015-01-23",102.4714,102.6839,101.4721,101.8813,1241700.0],["2015-01-26",101.7947,103.1324,101.2675,102.9042,1077700.0],["2015-01-27",101.543,102.3849,100.7011,101.5115,717500.0],["2015-01-28",102.2826,102.2826,99.3713,99.45,1444200.0],["2015-01-29",101.5508,102.4006,99.4185,100.9213,1637600.0],["2015-01-30",100.0322,100.5673,98.1753,98.309,1367900.0],["2015-02-02",99.0487,101.4486,98.0651,101.3148,1173400.0],["2015-02-03",102.141,104.3835,101.8184,104.2734,1338000.0],["2015-02-04",104.1396,104.8399,103.337,103.7698,1274200.0],["2015-02-05",103.8488,105.1766,103.3351,104.7024,915800.0],["2015-02-06",105.548,107.8399,105.548,106.528,1316500.0],["2015-02-09",106.3304,106.5992,105.5164,106.449,857400.0],["2015-02-10",107.7214,107.8479,106.8679,107.6187,909000.0],["2015-02-11",107.4369,108.0059,106.8441,107.674,858600.0],["2015-02-12",107.674,108.82,107.6108,108.7251,754900.0],["2015-02-13",108.7883,109.2151,108.164,108.9148,702200.0],["2015-02-17",108.7172,109.2704,108.3299,108.6935,915000.0],["2015-02-18",108.4406,108.4959,106.9785,107.3737,945900.0],["2015-02-19",107.0891,107.8478,106.9864,107.3657,882700.0],["2015-02-20",107.0022,107.7056,106.1407,107.6423,1344500.0],["2015-02-23",107.7767,107.7767,105.9036,106.5043,900000.0],["2015-02-24",106.4094,108.077,106.4094,107.0733,1039900.0],["2015-02-25",106.7413,107.3657,106.5122,106.9468,571800.0],["2015-02-26",107.0259,107.5238,106.528,106.9627,549900.0],["2015-02-27",106.9548,107.5001,105.5717,105.6112,896200.0],["2015-03-02",105.6112,107.4448,105.3741,106.6149,898300.0],["2015-03-03",106.2356,106.8204,105.6033,106.2751,823300.0],["2015-03-04",105.7219,106.0854,105.2319,105.6033,912200.0],["2015-03-05",105.9115,106.3936,105.5796,106.2277,647300.0],["2015-03-06",105.9985,108.33,104.892,105.0975,1091600.0],["2015-03-09",105.0975,106.3462,105.0975,106.0143,794400.0],["2015-03-10",104.5522,104.5522,102.932,102.932,774800.0],["2015-03-11",102.766,103.9041,102.7581,103.2402,733600.0],["2015-03-12",104.1096,106.3225,104.0622,106.2514,849500.0],["2015-03-13",106.2435,106.283,104.5917,105.3978,867200.0],["2015-03-16",106.2751,107.4131,106.038,107.2709,627200.0],["2015-03-17",106.5043,106.8441,105.8088,106.5991,679700.0],["2015-03-18",106.362,107.8715,105.706,106.9864,1103200.0],["2015-03-19",106.773,106.9627,104.892,105.382,1005800.0],["2015-03-20",106.0855,108.0297,105.7061,107.6187,1355200.0],["2015-03-23",107.8953,108.2668,106.6861,106.6861,771700.0],["2015-03-24",106.3541,106.8837,105.1845,105.1845,850000.0],["2015-03-25",105.0975,105.3109,103.1454,103.1454,970500.0],["2015-03-26",102.5606,103.8488,102.0942,102.9399,903600.0],["2015-03-27",102.5527,103.1454,101.549,101.9915,1002300.0],["2015-03-30",102.7897,103.9357,102.7897,103.5485,1012600.0],["2015-03-31",102.9557,104.1491,102.687,103.4062,973500.0],["2015-04-01",103.343,103.754,102.4104,103.1059,817600.0],["2015-04-02",102.853,103.667,102.4815,102.8925,1225700.0],["2015-04-06",101.6201,102.8925,101.2091,102.2918,876900.0],["2015-04-07",102.4341,102.8846,101.2881,101.2881,912100.0],["2015-04-08",101.7228,102.0864,100.9641,101.7307,1343000.0],["2015-04-09",101.7149,102.3077,97.9055,99.012,2728600.0],["2015-04-10",99.1859,99.3677,95.4951,98.4193,4061400.0],["2015-04-13",98.2533,101.0273,98.0794,100.0789,2489800.0],["2015-04-14",99.9762,103.422,99.0989,101.3751,3750700.0],["2015-04-15",102.7028,103.8883,101.2881,101.8888,3403300.0],["2015-04-16",102.7423,103.912,102.2444,103.3509,2331100.0],["2015-04-17",102.687,103.011,101.5885,102.1022,1505800.0],["2015-04-20",102.7186,103.4773,102.4025,103.177,1123300.0],["2015-04-21",103.3667,103.5248,102.5843,103.0031,1570400.0],["2015-04-22",103.1138,104.1333,101.7544,104.0227,1615300.0],["2015-04-23",100.5769,101.1854,99.0199,100.5057,4336400.0],["2015-04-24",100.1185,101.2486,99.9051,100.9641,1522800.0],["2015-04-27",101.2644,101.7228,99.9367,100.1264,1528900.0],["2015-04-28",99.581,100.5926,99.3044,100.482,1351500.0],["2015-04-29",100.0315,101.4857,99.9999,100.7586,1466800.0],["2015-04-30",100.6076,101.2909,99.3603,99.5351,1419600.0],["2015-05-01",100.1866,100.6553,98.7883,99.6384,1191100.0],["2015-05-04",99.8529,100.3852,99.3206,100.0992,1011200.0],["2015-05-05",99.8767,100.5044,98.8439,99.0107,1120300.0],["2015-05-06",99.5272,99.6622,97.2072,98.1129,1628900.0],["2015-05-07",97.819,99.3126,97.7316,98.963,1494400.0],["2015-05-08",100.1787,100.8699,99.4,100.3852,1468600.0],["2015-05-11",100.2422,100.9096,99.5907,99.6463,1106700.0],["2015-05-12",98.9313,99.5113,98.0494,99.0981,975800.0],["2015-05-13",99.0346,100.8142,98.9631,100.5044,1819600.0],["2015-05-14",101.283,101.9504,100.6871,101.9345,956700.0],["2015-05-15",101.998,102.0457,100.9811,101.6961,1115800.0],["2015-05-18",101.3624,102.4986,101.2115,102.4668,1094200.0],["2015-05-19",102.7369,103.1262,102.0854,102.4668,882000.0],["2015-05-20",102.3476,102.5939,101.6961,102.0616,1248400.0],["2015-05-21",101.6803,102.2046,101.6564,101.9265,755700.0],["2015-05-22",101.8153,102.5224,101.5134,101.9107,730400.0],["2015-05-26",101.5849,102.006,100.6554,100.7507,1436200.0],["2015-05-27",100.9016,101.2591,100.5838,100.8063,1381900.0],["2015-05-28",100.6395,101.0129,100.0674,100.9096,1101500.0],["2015-05-29",100.6474,101.0208,98.971,98.9869,1674500.0],["2015-06-01",99.0346,99.5828,98.3751,98.9869,1254000.0],["2015-06-02",98.9869,100.989,98.8439,100.1707,1617000.0],["2015-06-03",100.7189,101.9583,100.1707,101.1877,1410900.0],["2015-06-04",98.9313,100.7666,98.9313,99.5748,1124200.0],["2015-06-05",100.568,101.1718,99.837,100.5918,1487300.0],["2015-06-08",100.8699,101.283,100.1707,100.2104,1148600.0],["2015-06-09",100.0595,100.6553,99.6781,100.3693,1069600.0],["2015-06-10",101.1241,103.3805,101.1241,103.1739,1692500.0],["2015-06-11",103.3169,103.8334,102.7131,102.9912,1136300.0],["2015-06-12",102.5939,102.6972,101.7041,101.9583,821600.0],["2015-06-15",100.8142,102.006,100.4885,101.6087,921900.0],["2015-06-16",101.0367,102.1967,101.0367,102.0695,615600.0],["2015-06-17",102.4112,102.7449,101.6723,101.9742,950400.0],["2015-06-18",102.4191,103.1103,101.9107,102.872,812900.0],["2015-06-19",102.4033,103.1183,101.4419,101.569,1278400.0],["2015-06-22",102.7608,103.0865,102.0695,102.7687,1039900.0],["2015-06-23",102.6734,103.2772,102.3317,103.0944,1376300.0],["2015-06-24",102.3794,103.0468,101.855,101.998,1387800.0],["2015-06-25",102.6654,102.6654,101.5134,101.5849,1259600.0],["2015-06-26",102.4112,102.435,101.4975,102.0298,2627000.0],["2015-06-29",100.7189,100.8698,98.2559,98.3513,1574700.0],["2015-06-30",99.3762,99.9005,98.5896,99.257,1545200.0],["2015-07-01",100.8937,101.4022,99.6622,100.2263,1030700.0],["2015-07-02",100.0912,100.56,99.0028,99.4954,1237900.0],["2015-07-06",98.0812,99.1299,97.5886,98.2639,1441500.0],["2015-07-07",98.2242,98.4943,96.2618,98.3831,1341900.0],["2015-07-08",97.5329,98.105,96.5716,96.9053,1647000.0],["2015-07-09",98.4148,99.2332,97.2866,97.7951,935800.0],["2015-07-10",96.9291,98.4784,96.7146,98.2639,1599100.0],["2015-07-13",99.3524,99.7814,98.9313,99.6702,717200.0],["2015-07-14",99.3285,100.0753,98.7962,99.8449,901100.0],["2015-07-15",100.1469,100.7507,99.4715,100.0515,1042300.0],["2015-07-16",101.5452,101.9742,101.0923,101.6087,1209800.0],["2015-07-17",101.3068,101.6167,100.7984,101.4022,1038300.0],["2015-07-20",101.8471,102.3715,101.2115,101.9265,860200.0],["2015-07-21",102.1728,102.6416,101.1717,101.4101,1320600.0],["2015-07-22",101.2989,101.6167,100.6395,100.7507,1648500.0],["2015-07-23",102.2364,102.6654,100.0754,100.274,1879800.0],["2015-07-24",100.2501,100.6315,98.0653,98.5499,1299100.0],["2015-07-27",98.2401,98.2559,97.0006,97.6918,1138900.0],["2015-07-28",98.7406,99.5907,97.9063,99.5192,2056800.0],["2015-07-29",99.6702,100.711,99.1061,100.6792,1439700.0],["2015-07-30",100.5674,101.2383,100.184,101.1025,962700.0],["2015-07-31",101.1664,101.1744,100.2559,100.3757,793800.0],["2015-08-03",100.2958,100.5035,99.4731,100.3118,1070700.0],["2015-08-04",100.4076,100.9268,99.6009,99.9523,716600.0],["2015-08-05",100.783,101.6936,99.6808,99.9763,831000.0],["2015-08-06",100.0242,100.2638,98.3229,98.8022,838000.0],["2015-08-07",98.7942,99.2814,97.5881,98.283,582700.0],["2015-08-10",99.2814,100.2079,99.1855,99.9523,837300.0],["2015-08-11",98.9539,99.1297,98.1472,98.5785,959100.0],["2015-08-12",97.6201,97.7399,95.4875,97.3245,1674700.0],["2015-08-13",97.2926,97.9955,96.7974,97.1408,1363400.0],["2015-08-14",97.2527,98.291,96.8773,98.2111,1340300.0],["2015-08-17",97.9236,99.2255,97.1648,99.1536,890100.0],["2015-08-18",98.922,99.3134,97.5482,97.8197,1034900.0],["2015-08-19",97.1968,97.5402,96.3741,96.6217,877900.0],["2015-08-20",95.9906,95.9906,94.7287,94.9523,1439000.0],["2015-08-21",93.6823,94.4092,91.6216,91.7255,2395300.0],["2015-08-24",91.7015,91.7574,76.2941,87.1647,2542300.0],["2015-08-25",90.6153,90.9587,85.6871,85.6871,2334500.0],["2015-08-26",87.2686,89.8085,86.4539,89.497,2326800.0],["2015-08-27",90.8389,92.1568,89.7766,91.8213,1440400.0],["2015-08-28",91.2143,91.7175,90.4316,91.1664,1127700.0],["2015-08-31",90.8788,91.8293,89.8485,89.9922,1033800.0],["2015-09-01",87.8597,88.3069,86.422,87.1408,1859000.0],["2015-09-02",88.0833,89.0418,86.4858,87.5082,1321000.0],["2015-09-03",87.5481,88.5386,87.2287,87.5561,1538600.0],["2015-09-04",87.1169,88.2431,86.0466,86.6776,1162200.0],["2015-09-08",88.6504,88.8021,87.3245,88.7143,893100.0],["2015-09-09",89.6408,90.2638,86.7255,86.9731,940100.0],["2015-09-10",86.7334,88.3549,86.4858,87.5082,1279800.0],["2015-09-11",87.045,87.6999,86.5258,87.636,1112800.0],["2015-09-14",87.7878,87.8117,86.7015,86.997,640500.0],["2015-09-15",87.045,88.1472,86.6296,87.7319,1016400.0],["2015-09-16",87.628,88.5066,87.061,88.3629,960100.0],["2015-09-17",88.0833,89.7287,87.2446,87.4763,1462300.0],["2015-09-18",86.3181,87.2127,85.4235,85.791,1956800.0],["2015-09-21",86.5977,87.5562,86.3661,86.8932,814600.0],["2015-09-22",85.4156,86.0785,84.537,85.8628,1155200.0],["2015-09-23",85.9427,86.2702,84.8964,85.3996,931300.0],["2015-09-24",84.4251,85.6153,84.1616,85.3756,1196900.0],["2015-09-25",86.3421,86.8213,85.7271,86.3101,850600.0],["2015-09-28",85.4715,86.6615,82.62,82.8996,2013400.0],["2015-09-29",83.3708,85.2478,82.612,85.0242,1648200.0],["2015-09-30",85.9826,87.3005,85.5433,87.1647,1602500.0],["2015-10-01",87.1088,87.636,85.9267,87.5481,1269600.0],["2015-10-02",84.521,86.8453,83.5385,86.7334,1504700.0],["2015-10-05",87.7638,89.5929,85.9187,89.3612,919000.0],["2015-10-06",88.9379,89.2175,87.9395,88.6743,939300.0],["2015-10-07",89.497,90.3037,88.1152,89.3453,1155800.0],["2015-10-08",89.0018,89.7127,88.5705,89.497,1587000.0],["2015-10-09",89.513,90.0082,88.0194,88.7382,1178300.0],["2015-10-12",88.5785,88.7862,87.3644,87.7239,993200.0],["2015-10-13",87.013,87.5322,86.1184,86.2542,1123000.0],["2015-10-14",86.3421,86.7734,85.6072,85.9187,1202200.0],["2015-10-15",86.8213,88.4187,86.3421,88.3549,871800.0],["2015-10-16",88.5306,89.3133,87.8836,89.1137,982800.0],["2015-10-19",88.5465,89.0258,88.3069,88.858,1245400.0],["2015-10-20",88.882,90.0242,88.6903,89.6967,839600.0],["2015-10-21",90.0801,90.751,88.9379,89.1057,1203300.0],["2015-10-22",88.0194,92.3325,86.2702,91.1264,1359600.0],["2015-10-23",92.1648,92.8597,91.5098,92.7159,995900.0],["2015-10-26",92.5482,93.1951,91.8373,92.2526,778600.0],["2015-10-27",91.5977,91.7814,90.2319,90.2558,1510300.0],["2015-10-28",90.6472,92.9316,90.2798,92.636,1738100.0],["2015-10-29",92.636,93.2145,92.0576,92.7164,856200.0],["2015-10-30",92.6601,93.1903,92.1138,92.6762,1056700.0],["2015-11-02",93.0056,94.5159,92.636,94.1624,647600.0],["2015-11-03",93.6001,95.0702,93.5278,94.6364,1078100.0],["2015-11-04",94.7489,95.006,92.9976,93.102,1002400.0],["2015-11-05",93.1341,94.1785,93.0618,94.0339,749000.0],["2015-11-06",95.504,96.6368,94.1785,95.8254,1376400.0],["2015-11-09",95.8977,96.2512,93.833,94.307,704100.0],["2015-11-10",93.8812,94.4597,92.9654,93.6322,708200.0],["2015-11-11",94.299,94.299,93.0217,93.2305,654000.0],["2015-11-12",92.4673,92.5878,91.3828,91.3828,736000.0],["2015-11-13",91.2301,91.8407,90.0894,90.3705,1057700.0],["2015-11-16",90.0813,91.198,89.6475,91.1578,935300.0],["2015-11-17",91.2301,91.6961,90.5232,90.7561,892300.0],["2015-11-18",91.3426,92.8851,90.8847,92.7646,1090400.0],["2015-11-19",92.8369,93.0377,92.0737,92.3629,727100.0],["2015-11-20",92.3468,92.8851,91.8005,91.9773,817200.0],["2015-11-23",92.1058,92.4994,91.2221,91.2783,863100.0],["2015-11-24",90.7642,90.9329,89.4467,90.4589,1176200.0],["2015-11-25",90.7642,91.0614,90.4991,90.7963,594700.0],["2015-11-27",90.6999,91.4229,90.4509,91.19,339000.0],["2015-11-30",91.2703,91.7523,90.6196,90.7401,1196400.0],["2015-12-01",91.2944,92.2102,90.9811,92.0737,892300.0],["2015-12-02",92.0014,92.62,90.5955,90.7803,945600.0],["2015-12-03",91.1016,91.3667,89.053,89.4145,1010900.0],["2015-12-04",89.6234,92.5316,89.4226,92.3388,1061500.0],["2015-12-07",91.9773,92.62,90.5312,91.0293,785900.0],["2015-12-08",90.3946,91.0614,89.1815,89.6314,1215700.0],["2015-12-09",88.8361,89.8564,86.9803,87.4302,785100.0],["2015-12-10",87.3981,88.5308,87.0928,87.3981,1248900.0],["2015-12-11",85.9601,86.2412,83.9035,84.4738,2033200.0],["2015-12-14",84.5461,85.6708,82.8109,84.3212,1911700.0],["2015-12-15",85.2933,86.1208,84.9559,85.0603,1326600.0],["2015-12-16",85.944,86.7393,84.048,86.4099,1360000.0],["2015-12-17",86.6751,86.7554,84.2007,84.4337,955200.0],["2015-12-18",83.7347,83.8552,82.4654,82.8109,2497000.0],["2015-12-21",83.5178,84.7309,83.1804,84.6988,1033200.0],["2015-12-22",85.2451,86.5545,80.4008,86.0966,1155800.0],["2015-12-23",86.3296,87.374,85.7994,87.3097,830600.0],["2015-12-24",86.9964,87.4302,86.4501,86.7152,367200.0],["2015-12-28",86.6027,86.6991,85.9681,86.6027,558700.0],["2015-12-29",87.2133,88.1853,86.9562,87.2293,672500.0],["2015-12-30",86.8679,87.4302,85.9601,86.193,569200.0],["2015-12-31",85.5584,86.5385,85.2611,85.4941,730200.0],["2016-01-04",83.4937,83.8151,82.4574,83.7508,896200.0],["2016-01-05",83.9517,84.7309,82.8591,83.4214,805200.0],["2016-01-06",82.12,82.12,80.2722,80.5855,1738700.0],["2016-01-07",78.7298,79.8705,77.7577,78.0308,1624200.0],["2016-01-08",78.6494,79.8223,76.1188,76.2715,1531200.0],["2016-01-11",77.1552,77.2676,75.5966,76.8499,1878500.0],["2016-01-12",77.7738,77.9104,76.0867,77.2436,1031800.0],["2016-01-13",77.3962,77.4926,74.1104,74.239,2012400.0],["2016-01-14",74.6728,77.2837,73.4035,76.392,1535100.0],["2016-01-15",75.3235,75.4601,73.1142,74.5764,1477800.0],["2016-01-19",76.0064,76.0064,73.6605,74.3434,1090900.0],["2016-01-20",72.9536,74.3997,71.4995,73.5963,1395000.0],["2016-01-21",73.9819,74.8736,72.6483,72.7608,1456600.0],["2016-01-22",74.0301,75.203,73.9739,74.9138,1385700.0],["2016-01-25",74.2148,74.8334,72.3189,72.5599,1507100.0],["2016-01-26",73.1062,74.6728,72.6724,74.1988,1952500.0],["2016-01-27",73.781,76.0947,72.8893,73.1946,2295000.0],["2016-01-28",72.9456,74.6567,65.3939,69.8285,4964300.0],["2016-01-29",70.2382,72.8492,70.0454,72.8251,2187700.0],["2016-02-01",71.6923,72.5358,70.2944,70.5274,1765400.0],["2016-02-02",69.2501,69.3866,66.615,67.4345,2346700.0],["2016-02-03",68.1977,68.6957,65.2252,68.1414,2728700.0],["2016-02-04",68.1334,69.2581,67.6755,68.6636,1954200.0],["2016-02-05",68.519,69.0733,66.2696,66.5106,1845400.0],["2016-02-08",65.3377,65.9643,63.7229,64.8878,2298800.0],["2016-02-09",63.6747,64.6628,63.3052,63.6024,1908900.0],["2016-02-10",64.8015,66.0088,64.1777,65.0689,2082900.0],["2016-02-11",62.4357,63.3026,61.5768,61.7956,2463000.0],["2016-02-12",63.9184,65.1337,61.7065,64.9393,2218400.0],["2016-02-16",66.1303,67.4672,65.3201,67.1836,1934500.0],["2016-02-17",68.083,69.2092,67.6049,68.8446,1855200.0],["2016-02-18",68.8689,69.2578,67.7507,68.2855,2321000.0],["2016-02-19",67.6859,67.8075,66.5354,66.9973,1831000.0],["2016-02-22",68.3017,69.0228,68.0343,68.4961,2010500.0],["2016-02-23",68.2369,68.3098,67.2727,67.5968,1698400.0],["2016-02-24",66.5597,67.8885,65.1337,67.5968,1583600.0],["2016-02-25",67.848,68.7068,67.2241,68.3584,1344000.0],["2016-02-26",69.2091,70.7648,68.8688,70.0761,1533300.0],["2016-02-29",69.7439,70.0194,68.0019,68.0181,1726800.0],["2016-03-01",68.9337,71.4291,68.8769,71.3076,1728700.0],["2016-03-02",71.3319,71.4292,70.384,71.2104,1229700.0],["2016-03-03",71.3967,72.8551,70.8944,72.5472,1898100.0],["2016-03-04",72.6769,73.4871,72.1503,73.2927,1571500.0],["2016-03-07",72.3042,72.8471,71.9072,72.7255,1278900.0],["2016-03-08",71.6722,72.6607,71.097,71.9639,1906500.0],["2016-03-09",72.5959,72.5959,71.1132,71.8343,1354300.0],["2016-03-10",72.6121,72.8227,70.3354,71.6722,1316700.0],["2016-03-11",72.9524,75.0914,72.8876,75.0265,1299800.0],["2016-03-14",74.4918,74.8969,73.0982,74.4026,1344300.0],["2016-03-15",73.4709,73.5276,71.9639,73.001,1571400.0],["2016-03-16",72.2394,74.3054,72.2394,74.0867,1223400.0],["2016-03-17",73.7626,76.2581,73.7626,75.6585,1255900.0],["2016-03-18",76.0879,77.1655,75.5451,76.4525,3533100.0],["2016-03-21",76.0474,76.5903,75.3425,76.2743,970700.0],["2016-03-22",75.3425,76.0636,74.9617,75.6342,1166900.0],["2016-03-23",75.7395,76.1933,74.8564,75.1562,1541300.0],["2016-03-24",74.0543,74.5485,73.4466,74.5242,1951700.0],["2016-03-28",74.5404,75.8043,74.0948,75.6666,1350600.0],["2016-03-29",75.0589,76.3634,73.8517,76.2986,1344500.0],["2016-03-30",76.9711,78.2188,76.8739,77.4329,1992700.0],["2016-03-31",77.0602,77.3519,75.7638,76.169,1959000.0],["2016-04-01",75.9178,76.9306,74.9374,76.7037,1491400.0],["2016-04-04",76.4607,76.4607,75.2615,75.4965,1482100.0],["2016-04-05",74.2406,74.9293,73.633,74.4675,1652400.0],["2016-04-06",74.9212,77.125,74.8969,75.5451,2739800.0],["2016-04-07",74.5971,75.1724,73.0091,73.7626,1694700.0],["2016-04-08",74.4188,75.2453,73.7707,73.9732,872800.0],["2016-04-11",74.7754,75.8124,74.5485,74.986,1099000.0],["2016-04-12",75.0508,76.3796,74.6943,76.2986,1190800.0],["2016-04-13",77.3195,79.1101,77.2303,79.102,1287700.0],["2016-04-14",78.8265,79.5071,78.0811,78.7049,1238700.0],["2016-04-15",78.632,78.9561,77.6922,78.1216,965900.0],["2016-04-18",77.7813,78.5753,77.4086,78.2512,948900.0],["2016-04-19",78.5591,78.6482,77.7732,78.4619,960500.0],["2016-04-20",78.7617,80.2849,78.3566,80.0175,1204000.0],["2016-04-21",80.293,80.9331,79.6286,80.0742,873100.0],["2016-04-22",80.3821,81.3381,80.2038,80.9573,957800.0],["2016-04-25",80.4631,80.852,79.4179,80.0985,721100.0],["2016-04-26",80.5523,81.2653,80.2606,81.2166,831000.0],["2016-04-27",80.852,82.1808,79.8311,81.8891,1104100.0],["2016-04-28",81.2734,81.8324,79.2073,79.5071,1161700.0],["2016-04-29",78.9804,79.2721,77.3276,77.7003,1585900.0],["2016-05-02",77.8542,79.3531,77.0602,79.2559,1436300.0],["2016-05-03",77.6517,77.8866,76.169,77.4329,1404600.0],["2016-05-04",76.647,77.5949,75.9259,76.7928,984000.0],["2016-05-05",77.0705,77.6258,75.9843,76.0905,1524600.0],["2016-05-06",75.4044,76.262,75.0533,76.1558,1713300.0],["2016-05-09",75.9843,76.2783,75.5841,75.8944,1102500.0],["2016-05-10",76.507,77.9852,76.4008,77.7647,1291800.0],["2016-05-11",77.4788,78.467,77.4053,77.7238,1221500.0],["2016-05-12",78.2955,78.9815,77.0215,77.8627,1060300.0],["2016-05-13",77.7728,78.7692,76.3436,76.6295,1348100.0],["2016-05-16",76.5968,77.7238,76.3355,77.2257,1008400.0],["2016-05-17",76.9398,78.5895,76.7846,77.6585,1032700.0],["2016-05-18",77.3073,79.7247,76.9725,79.6512,1525800.0],["2016-05-19",79.006,80.0187,78.0097,78.8999,1281000.0],["2016-05-20",79.4307,80.2311,79.3082,79.7655,883100.0],["2016-05-23",79.5287,79.9779,79.153,79.6675,724100.0],["2016-05-24",80.4025,81.6112,80.0922,81.4806,953900.0],["2016-05-25",81.8073,83.3426,81.6766,82.7791,992600.0],["2016-05-26",82.6893,82.7056,81.7664,81.8073,845900.0],["2016-05-27",82.0278,82.9261,81.4969,82.9098,596700.0],["2016-05-31",83.1466,83.555,82.4851,83.0323,1124000.0],["2016-06-01",83.0323,83.9062,81.6521,83.5877,1103900.0],["2016-06-02",82.8363,83.408,82.2646,83.3181,698300.0],["2016-06-03",81.7501,82.2238,80.8681,82.0768,1030400.0],["2016-06-06",82.1829,83.702,82.0686,83.3181,707300.0],["2016-06-07",83.4243,83.653,82.8771,83.0976,600300.0],["2016-06-08",82.9179,83.7183,82.2973,82.8444,691300.0],["2016-06-09",82.4524,82.4769,81.6276,82.2156,799700.0],["2016-06-10",81.1212,81.3989,80.6557,81.3009,1179700.0],["2016-06-13",80.7292,81.7828,80.6476,80.7292,1295300.0],["2016-06-14",80.3617,80.9906,78.1322,78.5569,2172700.0],["2016-06-15",79.0142,80.1086,78.5242,79.0224,1049700.0],["2016-06-16",78.124,78.6794,77.2747,78.614,1240200.0],["2016-06-17",78.6712,79.5369,78.4507,78.9734,1328100.0],["2016-06-20",79.5124,81.3581,79.5124,80.2719,1131100.0],["2016-06-21",80.8027,80.9007,80.1167,80.5986,746100.0],["2016-06-22",80.5414,81.3826,80.4352,80.9906,893300.0],["2016-06-23",82.0768,83.0731,82.0604,83.0649,1043100.0],["2016-06-24",77.2828,78.8509,74.5633,74.5796,3543100.0],["2016-06-27",72.4072,72.4072,69.5897,69.8428,2365600.0],["2016-06-28",71.1087,71.3945,69.3528,69.9898,3708800.0],["2016-06-29",70.929,72.7094,70.4064,72.6604,1727500.0],["2016-06-30",72.7176,73.3791,71.5579,73.3791,2104100.0],["2016-07-01",73.1994,74.8246,72.9952,73.3137,1234500.0],["2016-07-05",72.5379,72.7502,70.4227,70.929,1507100.0],["2016-07-06",70.3573,71.4109,69.361,71.321,969200.0],["2016-07-07",71.4599,72.5624,71.2557,71.9336,1150700.0],["2016-07-08",73.3709,74.5306,73.3219,74.1876,998700.0],["2016-07-11",74.9145,75.5188,74.2693,74.8573,941000.0],["2016-07-12",75.9925,77.3563,75.8455,77.2747,1072700.0],["2016-07-13",77.193,77.3727,76.1068,76.6458,1087500.0],["2016-07-14",78.5732,78.712,77.4298,78.2057,1076700.0],["2016-07-15",78.9407,79.202,78.1485,78.5977,917600.0],["2016-07-18",78.5324,79.2347,78.3935,79.0632,896400.0],["2016-07-19",78.4834,79.0959,78.3037,78.712,834800.0],["2016-07-20",79.0714,79.0714,77.9607,78.81,766300.0],["2016-07-21",78.81,79.2755,78.4997,78.6058,563900.0],["2016-07-22",78.8019,79.349,78.4343,79.2837,626000.0],["2016-07-25",78.7692,79.202,78.369,78.6467,1175800.0],["2016-07-26",78.3772,79.0795,78.32,78.8917,1410600.0],["2016-07-27",78.2792,79.4797,77.4217,78.0505,1362300.0],["2016-07-28",77.7238,78.3363,76.8745,78.0342,925300.0],["2016-07-29",77.6095,78.4915,77.4788,78.271,888000.0],["2016-08-01",78.4425,78.6385,77.1603,77.4462,933100.0],["2016-08-02",77.3808,77.9525,75.6005,75.9516,1094700.0],["2016-08-03",76.1231,77.6177,76.1231,77.4298,906500.0],["2016-08-04",77.4628,77.6768,76.796,77.331,759000.0],["2016-08-05",78.3765,79.6031,78.0308,79.4549,1298100.0],["2016-08-08",79.4714,80.2534,79.175,79.6936,568400.0],["2016-08-09",79.6936,79.9406,79.2162,79.2409,507400.0],["2016-08-10",79.2162,79.7266,78.6235,78.7963,740700.0],["2016-08-11",78.9033,79.5207,78.5082,79.1338,441400.0],["2016-08-12",78.393,78.961,77.7179,78.6975,447100.0],["2016-08-15",78.961,79.9488,78.7717,79.7266,437000.0],["2016-08-16",79.5372,79.8583,79.0515,79.4714,543100.0],["2016-08-17",79.5207,80.3769,79.4467,80.0311,763100.0],["2016-08-18",79.9653,80.4674,79.7265,79.99,772100.0],["2016-08-19",79.6113,80.0558,79.1338,79.8583,531400.0],["2016-08-22",79.7265,79.8747,79.2326,79.6936,458500.0],["2016-08-23",80.097,80.6403,80.0641,80.3933,622600.0],["2016-08-24",80.4592,80.6321,80.1381,80.2863,636000.0],["2016-08-25",80.1052,80.311,79.6771,80.1957,681100.0],["2016-08-26",80.5662,81.554,80.4592,80.9531,851800.0],["2016-08-29",80.9531,81.8833,80.5909,81.5211,581900.0],["2016-08-30",81.4964,82.937,81.4964,82.8629,775800.0],["2016-08-31",82.8712,83.3404,82.0974,83.2087,1556200.0],["2016-09-01",83.5462,83.7273,81.7763,82.229,1062700.0],["2016-09-02",82.6159,83.5132,82.2126,83.2333,652300.0],["2016-09-06",83.0193,83.151,82.0891,82.8629,779600.0],["2016-09-07",82.4513,83.0522,82.2291,82.9452,589100.0],["2016-09-08",82.8053,83.2498,82.7888,82.937,644400.0],["2016-09-09",82.5172,82.9864,81.8257,81.8339,740600.0],["2016-09-12",81.1507,83.8096,80.9202,83.5709,1070300.0],["2016-09-13",82.2867,82.6901,81.3153,81.694,847300.0],["2016-09-14",81.6446,82.3196,81.1342,81.6693,920100.0],["2016-09-15",81.3482,83.5215,81.3482,83.0769,883500.0],["2016-09-16",82.2702,82.3196,80.9942,81.7516,1965900.0],["2016-09-19",82.1797,83.3815,82.015,82.2867,698600.0],["2016-09-20",82.5666,82.9452,81.7845,81.801,671600.0],["2016-09-21",82.4102,83.2251,82.1303,83.0276,614200.0],["2016-09-22",83.5544,83.645,82.8218,83.0523,718000.0],["2016-09-23",82.4595,83.3239,81.9327,82.0233,888100.0],["2016-09-26",80.7885,81.5047,80.1711,80.558,1003900.0],["2016-09-27",80.1958,81.0766,79.6442,80.9778,929400.0],["2016-09-28",81.5376,81.9492,80.9202,81.6199,885600.0],["2016-09-29",81.4058,81.8421,79.6195,80.1957,773300.0],["2016-09-30",81.2495,82.5995,80.8873,82.1303,958200.0],["2016-10-03",81.6117,83.6285,81.6117,83.0029,938300.0],["2016-10-04",83.3157,83.9331,82.9782,83.1675,920600.0],["2016-10-05",83.7602,85.316,83.3074,84.9456,920700.0],["2016-10-06",84.9539,85.1679,84.1307,84.6328,577900.0],["2016-10-07",84.5587,84.5587,82.83,83.2745,903000.0],["2016-10-10",84.1059,84.3447,83.5215,83.6532,567200.0],["2016-10-11",83.4392,83.8261,81.6034,82.0644,694900.0],["2016-10-12",82.2537,83.0769,82.0068,82.3937,542800.0],["2016-10-13",81.2494,81.4223,79.743,81.2494,706100.0],["2016-10-14",81.5047,82.2949,79.9159,79.9159,1236100.0],["2016-10-17",79.9159,80.3028,79.2491,79.3561,921100.0],["2016-10-18",80.3522,80.5827,79.7842,79.957,766300.0],["2016-10-19",80.4756,81.1013,80.2122,80.7473,700000.0],["2016-10-20",80.6485,81.4141,80.3851,80.5498,728500.0],["2016-10-21",79.6278,80.5415,79.6278,80.3193,700100.0],["2016-10-24",80.912,81.8669,80.5662,80.6568,902500.0],["2016-10-25",80.6897,80.9531,79.8418,80.0394,937700.0],["2016-10-26",79.3643,79.3643,74.1782,74.1946,2710500.0],["2016-10-27",74.4499,75.0837,73.6678,74.8203,2488800.0],["2016-10-28",74.8779,74.9273,73.2727,73.4538,1425000.0],["2016-10-31",73.5773,73.8489,72.1943,72.7623,1661300.0],["2016-11-01",73.2398,73.5526,71.5934,72.1943,1283200.0],["2016-11-02",71.8568,72.1367,71.0007,71.4205,1002700.0],["2016-11-03",71.9187,73.6542,71.8772,72.6993,1974900.0],["2016-11-04",72.8238,73.9946,72.4252,72.8819,1260500.0],["2016-11-07",74.659,75.7966,74.36,75.7301,1173100.0],["2016-11-08",75.4229,75.8464,74.4099,75.3399,714600.0],["2016-11-09",76.1619,84.7978,75.946,84.6982,3675000.0],["2016-11-10",86.7741,92.9023,86.3091,91.2498,4188700.0],["2016-11-11",90.7682,92.2131,90.353,92.047,1839800.0],["2016-11-14",93.4919,95.7339,93.276,94.8786,2013100.0],["2016-11-15",93.9402,94.9118,92.5452,94.8454,1800300.0],["2016-11-16",94.015,94.8703,93.824,94.6627,1087800.0],["2016-11-17",94.9782,95.9083,93.9071,94.3222,1370700.0],["2016-11-18",94.289,95.2855,93.8655,93.9485,1087500.0],["2016-11-21",94.4551,95.1277,94.0316,94.862,826300.0],["2016-11-22",95.0114,95.6923,93.716,94.4883,960700.0],["2016-11-23",94.671,95.1941,93.6828,94.4053,831100.0],["2016-11-25",94.862,95.1028,94.2392,95.0447,338000.0],["2016-11-28",93.8157,94.7125,93.0019,93.4171,1046400.0],["2016-11-29",93.7244,94.5298,92.9687,93.0518,1077400.0],["2016-11-30",94.0731,95.219,93.8904,94.8371,1426200.0],["2016-12-01",95.8501,96.9213,95.1692,95.5263,1225700.0],["2016-12-02",95.4017,95.4515,93.7908,94.2226,860900.0],["2016-12-05",94.6544,95.6425,94.1229,95.1858,1122700.0],["2016-12-06",96.0992,96.0992,94.6959,95.6591,1806200.0],["2016-12-07",95.3436,97.2036,95.2688,96.9545,1177100.0],["2016-12-08",97.5192,99.0803,96.9877,98.7315,1092500.0],["2016-12-09",98.7648,98.7648,97.0874,98.4575,1029400.0],["2016-12-12",98.142,98.2582,95.6425,95.792,943300.0],["2016-12-13",96.2736,97.0292,94.4966,95.3934,975500.0],["2016-12-14",94.7623,96.0826,93.3839,93.7742,1942700.0],["2016-12-15",94.0731,95.9414,93.4254,94.9948,1358100.0],["2016-12-16",95.2356,95.3934,92.5867,92.7777,2095900.0],["2016-12-19",92.7113,92.9272,91.3827,92.512,1511000.0],["2016-12-20",93.9486,94.4385,93.5334,94.2309,844400.0],["2016-12-21",94.1229,94.2309,93.1016,93.7576,627300.0],["2016-12-22",93.633,93.6496,92.4871,92.8027,665700.0],["2016-12-23",93.0517,93.1846,92.047,92.9438,448400.0],["2016-12-27",93.2427,93.6662,92.8774,93.2759,338100.0],["2016-12-28",93.5085,94.1146,91.9972,92.0221,581000.0],["2016-12-29",92.0802,92.7445,90.6686,91.2747,670200.0],["2016-12-30",91.856,92.6698,91.5322,92.1217,798100.0],["2017-01-03",93.9319,93.9984,91.8062,92.8774,1029800.0],["2017-01-04",93.55,96.149,92.9853,95.6591,1523800.0],["2017-01-05",94.8786,95.8999,93.4503,94.4468,1491900.0],["2017-01-06",95.1858,96.5808,94.6876,96.0411,1463800.0],["2017-01-09",96.4314,97.0624,95.6093,95.6591,993900.0],["2017-01-10",95.792,96.4563,95.0114,95.2689,891200.0],["2017-01-11",95.0447,95.5678,94.015,95.5429,1055300.0],["2017-01-12",95.0031,95.8584,93.7493,95.5678,936300.0],["2017-01-13",96.1158,97.2867,95.4848,95.7173,495100.0],["2017-01-17",94.6461,94.9201,92.429,92.6283,757900.0],["2017-01-18",93.2344,94.2641,91.964,94.1728,1078300.0],["2017-01-19",94.2558,94.754,92.8774,93.8157,893000.0],["2017-01-20",94.3804,94.6212,93.2926,93.8738,1180000.0],["2017-01-23",93.5251,94.6295,93.0684,93.716,678100.0],["2017-01-24",94.1312,95.7671,93.359,94.9201,690000.0],["2017-01-25",96.2321,97.3365,95.3104,97.1123,1136800.0],["2017-01-26",97.5524,97.6271,95.0945,95.3934,1314800.0],["2017-01-27",95.9083,96.0162,93.9818,94.1645,1009700.0],["2017-01-30",93.5251,93.9984,92.3874,93.8821,810400.0],["2017-01-31",93.0185,93.9817,92.1466,93.2261,1159500.0],["2017-02-01",94.3472,95.6758,93.3341,93.8988,1035100.0],["2017-02-02",96.4729,102.3769,96.4729,97.9012,3524700.0],["2017-02-03",100.4172,101.1894,99.8276,100.6912,1942400.0],["2017-02-06",100.4753,102.7339,100.4338,102.4433,2088600.0],["2017-02-07",102.817,102.9664,101.9035,102.2855,1274600.0],["2017-02-08",101.3804,101.3804,100.3674,100.9569,1120100.0],["2017-02-09",101.3914,103.6223,100.9653,103.38,1176400.0],["2017-02-10",103.6473,104.3157,102.5277,103.8645,1120800.0],["2017-02-13",104.4411,106.0118,104.4076,105.4019,1044200.0],["2017-02-14",104.9257,107.2652,104.9173,106.7889,1319300.0],["2017-02-15",106.9894,107.9419,106.4631,107.6746,815600.0],["2017-02-16",107.4406,108.0088,106.8641,107.9169,1026600.0],["2017-02-17",106.839,107.8333,106.3962,107.7748,1046700.0],["2017-02-21",108.2845,109.6381,107.967,109.2621,1256000.0],["2017-02-22",108.2177,109.7216,108.1675,109.1869,1002700.0],["2017-02-23",109.5462,109.7634,107.9587,109.0198,684700.0],["2017-02-24",107.6077,108.7023,106.9811,108.4767,976600.0],["2017-02-27",108.4098,109.755,108.3179,109.5461,641300.0],["2017-02-28",108.7691,109.9138,108.602,109.872,1455700.0],["2017-03-01",112.4287,112.9635,111.8773,112.1948,1611000.0],["2017-03-02",112.7964,112.8966,109.8804,109.9556,1421400.0],["2017-03-03",110.0558,111.5263,109.5796,111.1754,1129800.0],["2017-03-06",110.6574,111.1754,109.8553,110.649,924700.0],["2017-03-07",110.6156,110.9749,110.0224,110.4401,810000.0],["2017-03-08",111.2339,111.9191,110.6574,110.7577,648200.0],["2017-03-09",111.1921,111.8522,110.7242,110.8913,879300.0],["2017-03-10",111.5932,111.5932,109.5211,110.3734,1289000.0],["2017-03-13",110.7075,111.0501,110.0642,110.7827,861700.0],["2017-03-14",110.1811,110.7242,108.8025,110.6323,830000.0],["2017-03-15",111.3091,112.6877,110.8496,111.6851,839800.0],["2017-03-16",112.0611,112.763,111.7269,112.4622,1022900.0],["2017-03-17",112.5373,112.5624,109.6882,110.0475,2034500.0],["2017-03-20",109.4877,109.8804,108.3179,109.0281,1009300.0],["2017-03-21",109.6882,109.6882,104.9675,105.168,1507900.0],["2017-03-22",104.4411,105.31,102.2018,104.6165,1516500.0],["2017-03-23",104.1821,106.2625,103.9314,104.9925,864900.0],["2017-03-24",105.3434,105.9534,104.1403,104.6583,981800.0],["2017-03-27",102.3773,104.7419,101.3496,104.675,1289200.0],["2017-03-28",104.2071,108.1508,104.2071,107.2485,1224200.0],["2017-03-29",106.5967,107.2568,105.9701,106.4463,744300.0],["2017-03-30",106.321,108.5101,106.037,108.3347,696500.0],["2017-03-31",107.7498,109.3122,107.6579,108.3514,1152300.0],["2017-04-03",108.5686,108.8527,106.6886,108.2594,982900.0],["2017-04-04",107.5827,108.4683,107.5325,107.6996,743800.0],["2017-04-05",108.6187,109.9806,106.7973,106.9644,1017000.0],["2017-04-06",106.7304,108.6104,106.0536,108.3764,678400.0],["2017-04-07",107.3905,108.9863,107.0061,108.0338,808300.0],["2017-04-10",107.967,108.9947,107.4573,108.0923,576500.0],["2017-04-11",107.3654,108.1759,106.4964,108.0338,1003700.0],["2017-04-12",107.7832,107.8333,106.1038,106.5633,908000.0],["2017-04-13",105.8782,107.591,105.4354,105.4688,895000.0],["2017-04-17",105.6609,106.8223,105.31,106.7388,1119300.0],["2017-04-18",105.7111,106.3043,105.1262,105.7863,1222400.0],["2017-04-19",106.9476,107.3487,105.6192,106.0286,1237600.0],["2017-04-20",106.839,108.4015,105.9951,108.2594,1360800.0],["2017-04-21",108.4349,108.978,106.9811,107.3153,937200.0],["2017-04-24",110.4569,111.025,109.5545,110.1728,1432600.0],["2017-04-25",110.1645,110.4569,107.0897,109.354,2065700.0],["2017-04-26",109.1367,109.6715,107.7497,107.7832,1304100.0],["2017-04-27",107.4406,108.2343,106.3126,107.332,1314500.0],["2017-04-28",107.2902,108.1007,106.7555,106.8223,1219100.0],["2017-05-01",107.7163,108.1675,106.7053,107.6244,1089900.0],["2017-05-02",108.2929,108.3513,107.3153,107.8751,827100.0],["2017-05-03",107.1983,108.0589,107.1148,107.7999,629300.0],["2017-05-04",108.5315,108.8006,107.2701,107.7242,829600.0],["2017-05-05",107.9428,108.3885,107.1355,108.3297,755500.0],["2017-05-08",108.3129,108.5483,107.5981,107.9597,629100.0],["2017-05-09",108.0353,109.2211,107.8419,108.4053,683900.0],["2017-05-10",108.1447,108.6156,107.4383,108.5568,505000.0],["2017-05-11",107.926,108.439,106.3871,107.2953,786300.0],["2017-05-12",106.6646,107.2028,105.5882,106.0676,799400.0],["2017-05-15",106.5805,108.296,106.4123,108.2876,877600.0],["2017-05-16",108.254,109.4313,108.1026,109.2547,963100.0],["2017-05-17",109.2547,109.2547,103.2672,103.7213,1886400.0],["2017-05-18",103.6457,105.6555,103.4438,104.6295,2229500.0],["2017-05-19",105.0332,106.6142,104.8061,105.8153,1571300.0],["2017-05-22",106.4208,106.7319,104.9996,105.2098,780200.0],["2017-05-23",104.0914,104.7977,102.2245,103.4186,1881000.0],["2017-05-24",103.4354,103.9736,101.804,102.4347,1394600.0],["2017-05-25",102.9056,103.4606,102.4767,103.1074,965400.0],["2017-05-26",102.8384,103.4354,102.6029,102.8468,643300.0],["2017-05-30",102.5104,102.9897,101.8376,101.8376,893900.0],["2017-05-31",101.8208,102.0311,99.9371,101.577,2325700.0],["2017-06-01",102.3086,103.6204,101.8292,103.5448,1699100.0],["2017-06-02",102.687,103.6625,101.5854,103.1579,1560000.0],["2017-06-05",103.0906,104.1838,102.6786,102.7711,699200.0],["2017-06-06",101.804,102.502,101.0051,101.6863,701400.0],["2017-06-07",102.2581,103.1074,101.9301,102.5524,832700.0],["2017-06-08",102.5524,104.9659,102.4179,103.6541,767300.0],["2017-06-09",104.3941,106.4376,104.1082,106.3703,740500.0],["2017-06-12",106.2189,107.6401,106.2189,107.1608,1076800.0],["2017-06-13",107.6737,107.9428,106.6394,107.0094,851900.0],["2017-06-14",105.933,107.5392,105.3107,107.4971,973900.0],["2017-06-15",106.7992,109.1286,106.7739,108.994,1750600.0],["2017-06-16",109.2632,109.6584,108.6324,109.6164,1338000.0],["2017-06-19",110.1629,111.8616,109.7256,111.1048,1132200.0],["2017-06-20",110.5498,111.088,109.8854,109.8938,548600.0],["2017-06-21",109.9275,110.0116,107.6569,107.8419,879000.0],["2017-06-22",107.6821,107.6906,106.1685,106.2525,1190400.0],["2017-06-23",106.9337,106.9337,105.3528,105.5798,2733900.0],["2017-06-26",105.9246,107.0094,105.1762,106.118,880000.0],["2017-06-27",106.631,107.186,105.7228,105.7817,956500.0],["2017-06-28",106.8076,108.7249,106.7824,107.9849,906100.0],["2017-06-29",109.7172,110.39,106.9842,107.6569,901000.0],["2017-06-30",108.1867,108.5315,106.9169,107.0431,833500.0],["2017-07-03",108.0942,110.575,107.6906,109.4397,539400.0],["2017-07-05",109.6499,110.7263,108.6913,110.2722,895500.0],["2017-07-06",110.1209,110.5413,108.3801,108.6072,797400.0],["2017-07-07",108.7081,110.7516,108.4558,110.4236,634100.0],["2017-07-10",110.2807,112.2653,109.7677,111.7187,696600.0],["2017-07-11",111.9625,112.0298,109.7929,110.533,784000.0],["2017-07-12",110.6928,112.3746,110.6507,112.1055,991500.0],["2017-07-13",112.4419,113.0894,111.8869,112.8455,669800.0],["2017-07-14",111.3907,113.9219,111.3486,113.308,804900.0],["2017-07-17",113.1483,114.0565,112.9464,113.2912,715700.0],["2017-07-18",112.5512,113.2071,111.8616,113.1651,1278300.0],["2017-07-19",113.451,114.8974,113.266,114.4012,1141900.0],["2017-07-20",114.6283,115.5197,114.191,115.0319,754000.0],["2017-07-21",114.9226,115.5365,114.4349,114.6535,840500.0],["2017-07-24",114.5695,115.7972,114.477,115.6795,697500.0],["2017-07-25",117.2605,117.6557,116.1756,116.7559,1060900.0],["2017-07-26",119.8421,122.6761,117.7314,121.6417,2653400.0],["2017-07-27",122.121,122.121,119.5562,119.8337,1216000.0],["2017-07-28",119.8001,121.9024,118.7742,121.4736,1240400.0],["2017-07-31",121.7174,122.2472,120.742,121.8352,1362400.0],["2017-08-01",122.4154,122.9704,121.6585,122.7097,1189600.0],["2017-08-02",122.5836,123.7777,122.0202,122.3733,1468000.0],["2017-08-03",122.3987,124.3525,122.3987,123.6928,919500.0],["2017-08-04",125.2151,125.8072,124.6316,125.0375,923100.0],["2017-08-07",124.936,125.6041,124.5469,124.5723,1234500.0],["2017-08-08",124.3271,126.8559,124.0734,125.8495,943300.0],["2017-08-09",124.8261,125.2828,123.845,125.1306,964100.0],["2017-08-10",124.2425,124.6907,121.3669,121.6122,1427200.0],["2017-08-11",122.1366,122.7201,120.9778,121.2485,1009700.0],["2017-08-14",122.9231,123.7604,122.5002,122.754,723900.0],["2017-08-15",123.7096,124.3439,122.1534,122.5509,730200.0],["2017-08-16",123.2529,123.7604,121.0286,121.2485,810900.0],["2017-08-17",120.8425,121.2485,117.1719,117.341,1569000.0],["2017-08-18",117.248,118.1445,116.546,117.3918,1793800.0],["2017-08-21",117.3496,117.3496,115.8441,116.2585,820100.0],["2017-08-22",116.8252,117.7639,116.6983,117.3833,759300.0],["2017-08-23",116.4277,118.356,115.6411,117.1466,1411000.0],["2017-08-24",117.6455,118.2714,116.9774,117.0535,1066500.0],["2017-08-25",117.764,118.06,116.7998,117.2311,1730500.0],["2017-08-28",117.6202,117.9246,115.8102,116.5038,1644400.0],["2017-08-29",115.1167,116.7744,114.0511,116.1908,1508400.0],["2017-08-30",116.2331,116.7575,115.9118,116.0386,763900.0],["2017-08-31",116.6645,117.3665,116.2331,117.1466,863900.0],["2017-09-01",117.3242,118.6097,117.3157,118.2545,706700.0],["2017-09-05",117.2311,117.9923,114.4401,114.7446,945200.0],["2017-09-06",115.3958,115.4043,113.6451,114.2625,979600.0],["2017-09-07",114.3471,114.4232,110.964,111.776,1046700.0],["2017-09-08",111.776,112.9262,111.3023,112.2919,841400.0],["2017-09-11",114.1187,115.6411,113.5267,115.4804,1089000.0],["2017-09-12",116.3431,116.8082,115.2267,116.4107,837600.0],["2017-09-13",115.9287,116.7829,115.6496,116.4277,740100.0],["2017-09-14",116.3769,117.7978,116.3769,117.5694,1280800.0],["2017-09-15",117.5356,118.7196,117.4679,118.2883,1808200.0],["2017-09-18",118.6266,119.2694,117.6624,119.1341,1504400.0],["2017-09-19",119.3709,119.9376,118.7619,119.447,1767100.0],["2017-09-20",119.7938,120.5719,117.857,119.6669,776100.0],["2017-09-21",119.7938,120.6141,119.2271,120.1997,720200.0],["2017-09-22",119.7261,121.4938,119.7261,120.8764,526100.0],["2017-09-25",120.3773,121.3077,120.1743,121.0708,721500.0],["2017-09-26",121.3923,122.3987,121.1216,122.0858,997200.0],["2017-09-27",123.6843,125.5957,123.4898,125.0967,927700.0],["2017-09-28",124.9783,125.5619,124.0902,124.9614,680600.0],["2017-09-29",124.9614,126.1793,124.9614,125.6042,701400.0],["2017-10-02",125.4096,126.3654,124.9952,125.7395,837400.0],["2017-10-03",126.2047,127.0758,125.545,126.3992,537200.0],["2017-10-04",126.6529,127.7355,126.1116,126.7544,753900.0],["2017-10-05",126.9405,128.1414,126.5937,127.3295,1022200.0],["2017-10-06",127.448,128.539,126.4584,127.7017,580800.0],["2017-10-09",127.8116,128.0485,126.9574,127.3972,668600.0],["2017-10-10",127.6256,128.2514,127.3718,127.9216,852500.0],["2017-10-11",128.04,128.5305,127.2619,128.4121,518600.0],["2017-10-12",128.5559,129.6384,128.3614,129.0464,733600.0],["2017-10-13",129.021,130.036,128.6151,129.3255,736000.0],["2017-10-16",129.8668,130.239,129.4101,129.7315,578100.0],["2017-10-17",129.8583,129.8583,128.6996,128.8519,592900.0],["2017-10-18",129.0295,129.7907,128.8942,129.1817,504500.0],["2017-10-19",128.0653,129.1564,127.2534,128.9365,585800.0],["2017-10-20",129.9937,130.5096,129.4101,130.3489,793900.0],["2017-10-23",130.4926,130.8817,130.1628,130.3996,745900.0],["2017-10-24",131.0762,131.313,129.8245,130.222,1459400.0],["2017-10-25",132.0658,134.9583,130.4504,132.8355,1418700.0],["2017-10-26",133.6897,137.8931,133.2414,137.6901,1514500.0],["2017-10-27",137.3518,137.4956,135.4743,135.8464,736600.0],["2017-10-30",135.6349,135.9732,133.5882,133.8842,894900.0],["2017-10-31",133.9349,134.3663,132.3956,132.3956,624500.0],["2017-11-01",133.3936,134.1548,132.5563,133.1061,567400.0],["2017-11-02",133.3429,135.8125,133.3429,135.7956,1225600.0],["2017-11-03",135.6426,136.6118,135.2685,135.6766,755400.0],["2017-11-06",135.413,137.1048,135.413,136.5777,596000.0],["2017-11-07",136.6628,137.7085,134.9965,135.3706,675700.0],["2017-11-08",135.1069,136.1101,134.6479,136.0166,511900.0],["2017-11-09",135.0985,136.2377,133.9593,135.2175,662900.0],["2017-11-10",135.1154,135.7276,133.5512,133.6617,580100.0],["2017-11-13",132.667,134.1293,132.2249,133.7467,580500.0],["2017-11-14",132.7776,133.7552,131.8339,133.5682,686300.0],["2017-11-15",132.5225,134.9625,132.0039,133.8063,768600.0],["2017-11-16",134.7584,135.107,133.2282,133.5427,800800.0],["2017-11-17",133.1006,135.0389,133.1006,134.5628,640400.0],["2017-11-20",134.6309,136.6117,134.1548,136.5777,792700.0],["2017-11-21",137.0623,137.2579,135.141,135.8211,529200.0],["2017-11-22",135.9827,136.7818,135.141,135.6681,438400.0],["2017-11-24",136.3652,136.3652,135.226,135.6511,181300.0],["2017-11-27",135.9997,137.0964,135.2005,135.3876,1133700.0],["2017-11-28",135.9656,138.04,135.447,137.5129,1335900.0],["2017-11-29",138.5671,141.1601,138.4991,139.0517,950400.0],["2017-11-30",139.6894,141.2451,138.5586,138.7712,1538600.0],["2017-12-01",138.8477,139.5363,134.0953,138.1251,1098500.0],["2017-12-04",140.3269,141.9677,140.2164,140.7435,1030100.0],["2017-12-05",140.6925,141.3897,139.3408,139.7319,980000.0],["2017-12-06",139.3662,141.5172,139.3662,140.0804,649500.0],["2017-12-07",139.5703,143.073,139.4258,142.4864,804000.0],["2017-12-08",142.9879,144.4757,142.3078,144.4077,886200.0],["2017-12-11",144.0592,144.8243,142.5374,142.6394,738000.0],["2017-12-12",143.0219,144.1952,142.7669,143.3365,831900.0],["2017-12-13",142.8775,143.141,141.4832,141.4832,846600.0],["2017-12-14",141.9082,142.5033,140.3355,140.6585,649200.0],["2017-12-15",141.7467,143.7021,140.8371,142.7669,1335600.0],["2017-12-18",144.0932,145.4534,143.7616,144.5437,882600.0],["2017-12-19",145.3769,146.1845,144.6797,145.6574,863800.0],["2017-12-20",147.0942,147.6043,145.0623,145.4619,768400.0],["2017-12-21",145.9295,147.2642,145.6659,145.972,824700.0],["2017-12-22",146.7627,146.7627,144.8753,145.8105,426400.0],["2017-12-26",146.057,146.6606,145.3088,145.4619,415000.0],["2017-12-27",145.7424,145.7764,145.0623,145.3258,539300.0],["2017-12-28",145.5129,146.108,145.1643,145.8955,443700.0],["2017-12-29",146.023,146.5841,144.0166,144.0761,619700.0],["2018-01-02",145.0708,145.1388,143.549,144.4502,812400.0],["2018-01-03",144.4842,144.6883,143.396,143.7361,798700.0],["2018-01-04",144.3057,145.7254,144.1867,144.2632,870200.0],["2018-01-05",144.7988,144.9348,144.2292,144.7563,819200.0],["2018-01-08",144.8498,146.4566,143.8721,146.227,1006300.0],["2018-01-09",147.0517,149.7722,146.9837,147.9954,1639400.0],["2018-01-10",147.8593,149.6956,147.4512,149.4831,901900.0],["2018-01-11",150.1547,152.5267,149.9082,152.1611,726800.0],["2018-01-12",152.7222,155.0432,151.9656,154.7626,1153200.0],["2018-01-16",156.0804,156.3439,150.3843,150.7414,1618500.0],["2018-01-17",150.8774,152.4077,149.3386,151.7276,1202400.0],["2018-01-18",151.7531,153.7934,150.6734,150.9624,752500.0],["2018-01-19",151.3365,153.3854,150.5118,152.0166,1246700.0],["2018-01-22",152.0931,152.4247,150.3163,151.277,1131800.0],["2018-01-23",150.7073,151.9741,149.8572,151.5915,1142100.0],["2018-01-24",152.4247,153.4704,150.6649,153.2919,1537100.0],["2018-01-25",152.5267,153.3174,146.5756,147.1877,1920100.0],["2018-01-26",147.7318,152.9688,146.8221,152.8923,1487300.0],["2018-01-29",152.6372,153.8699,150.5458,150.8604,887700.0],["2018-01-30",149.6192,150.3673,146.091,146.2355,1190600.0],["2018-01-31",146.7966,147.7488,142.3503,143.4215,1458800.0],["2018-02-01",143.345,145.5214,143.0134,145.4449,1172500.0],["2018-02-02",144.5182,145.4194,141.8062,142.4013,1095400.0],["2018-02-05",140.9306,142.5033,135.8806,136.3567,1739300.0],["2018-02-06",131.3663,137.5894,130.9497,136.5012,1900200.0],["2018-02-07",135.4556,139.7148,135.175,136.1187,1313200.0],["2018-02-08",136.1102,136.7903,129.6064,129.649,1608300.0],["2018-02-09",131.5873,132.3185,126.3504,130.8222,1484600.0],["2018-02-12",132.3185,134.4099,131.5618,132.548,1079000.0],["2018-02-13",131.5873,133.8827,130.6011,133.1516,1544600.0],["2018-02-14",132.1909,136.7392,131.3748,136.4927,1068600.0],["2018-02-15",138.0908,138.2275,134.5186,135.8774,909800.0],["2018-02-16",135.151,137.484,135.0912,136.5696,769800.0],["2018-02-20",135.51,137.5439,134.7238,135.6723,771900.0],["2018-02-21",135.9202,140.0478,135.4416,136.2022,988000.0],["2018-02-22",137.2704,137.7405,134.7922,135.0314,784200.0],["2018-02-23",135.7835,137.0824,135.4587,136.9713,771000.0],["2018-02-26",137.8259,139.0137,137.1166,138.7146,662500.0],["2018-02-27",138.6463,140.0221,136.4842,136.5355,1005400.0],["2018-02-28",136.8346,137.9114,133.6214,133.6898,1211300.0],["2018-03-01",133.5957,134.3307,130.186,131.314,1309400.0],["2018-03-02",129.3399,129.9809,126.3916,128.9639,1661200.0],["2018-03-05",127.8102,133.365,126.4771,132.989,1318200.0],["2018-03-06",133.5871,133.7495,131.6216,132.9462,645900.0],["2018-03-07",131.5447,133.3906,131.3225,133.0915,886100.0],["2018-03-08",133.6642,133.912,131.8695,133.6642,737300.0],["2018-03-09",135.0314,138.0823,134.2708,137.6806,815900.0],["2018-03-12",137.5011,137.7233,136.2107,136.6295,682300.0],["2018-03-13",137.4499,138.031,135.322,135.8005,1175000.0],["2018-03-14",136.7234,136.7234,133.8093,134.1768,559900.0],["2018-03-15",134.4417,134.6725,132.4933,132.7924,815700.0],["2018-03-16",132.9291,135.5441,132.6215,134.2537,1525900.0],["2018-03-19",133.9889,134.758,132.3139,133.3479,582000.0],["2018-03-20",134.0914,135.0228,133.7666,134.2879,912900.0],["2018-03-21",134.4161,136.6893,132.3823,134.9033,699000.0],["2018-03-22",133.1428,133.7239,128.9554,129.0921,1123600.0],["2018-03-23",129.1947,129.3656,123.5289,123.8194,1063500.0],["2018-03-26",126.2806,128.1435,125.1953,127.8017,1242500.0],["2018-03-27",128.1948,129.5023,124.8961,125.8874,950500.0],["2018-03-28",126.2977,126.7164,123.9134,125.5884,1268100.0],["2018-03-29",126.1182,127.9299,125.7165,126.4258,1074500.0],["2018-04-02",126.1267,126.7591,119.726,121.9222,1248100.0],["2018-04-03",122.8537,123.9647,121.4437,123.657,1157500.0],["2018-04-04",121.0506,124.8278,121.0506,124.5116,918000.0],["2018-04-05",125.3149,125.5798,124.0672,124.7423,1026100.0],["2018-04-06",122.8195,123.6741,119.8029,120.76,763100.0],["2018-04-09",121.6231,123.6827,120.7087,120.8198,608000.0],["2018-04-10",122.5205,124.0502,122.3581,123.3067,707900.0],["2018-04-11",122.0162,122.0162,120.2729,120.8113,640600.0],["2018-04-12",121.5206,123.469,121.2813,122.6571,868200.0],["2018-04-13",123.7938,123.9391,120.5122,121.0335,715900.0],["2018-04-16",122.247,124.0929,121.0591,122.7084,980000.0],["2018-04-17",123.8279,125.1013,122.8195,123.1186,1578800.0],["2018-04-18",123.4006,125.0414,123.3835,123.5886,893100.0],["2018-04-19",123.6656,125.4687,123.6656,124.4091,1240200.0],["2018-04-20",124.768,124.8705,122.4777,122.7939,1387900.0],["2018-04-23",123.1443,126.0242,122.8024,124.3321,1332300.0],["2018-04-24",127.3402,130.3825,120.8027,121.9137,1852300.0],["2018-04-25",121.1018,122.2042,119.7345,120.8711,1227500.0],["2018-04-26",121.0591,122.6743,119.8029,121.5035,1473000.0],["2018-04-27",121.4009,122.5289,120.9138,121.1274,858700.0],["2018-04-30",121.4351,122.6315,119.8029,119.82,835400.0],["2018-05-01",119.6833,120.4267,118.0596,118.8287,1153000.0],["2018-05-02",117.5639,118.3672,113.3081,113.6499,2192900.0],["2018-05-03",113.1287,114.2054,110.9837,112.3681,1589700.0],["2018-05-04",112.3509,116.636,112.3509,115.7927,1126200.0],["2018-05-07",116.0165,116.6188,114.5365,115.3883,1437400.0],["2018-05-08",115.1044,116.309,114.4762,115.569,1639800.0],["2018-05-09",116.2918,116.3864,115.0097,115.5088,1410700.0],["2018-05-10",115.483,117.5739,115.0786,116.6016,1064100.0],["2018-05-11",117.2383,119.5013,117.2383,117.9439,943800.0],["2018-05-14",118.4086,120.2242,118.4,119.5702,1512500.0],["2018-05-15",118.9764,119.8799,118.5032,118.8818,1226600.0],["2018-05-16",118.7958,121.2223,118.7958,120.3876,1006700.0],["2018-05-17",120.1811,122.3495,119.7337,121.7127,1382500.0],["2018-05-18",121.6267,121.9278,120.7232,121.3341,1026900.0],["2018-05-21",122.3151,123.6402,122.2634,122.6076,991900.0],["2018-05-22",122.8313,124.9481,122.7109,124.1134,1039400.0],["2018-05-23",123.0379,123.4251,120.6458,122.3323,982900.0],["2018-05-24",121.7644,123.0551,120.9469,122.7195,780300.0],["2018-05-25",122.0311,123.1927,121.7213,122.3839,960500.0],["2018-05-29",120.5511,120.706,116.5241,117.2555,976300.0],["2018-05-30",118.7441,120.6458,118.3655,120.0434,978000.0],["2018-05-31",120.6458,120.6458,118.7872,119.2863,1894000.0],["2018-06-01",121.2997,121.773,120.1811,120.6802,979500.0],["2018-06-04",121.2481,121.5923,120.1123,120.7232,813900.0],["2018-06-05",120.3532,120.8867,118.6151,120.1725,1116200.0],["2018-06-06",120.7318,122.513,120.4909,122.186,1054600.0],["2018-06-07",122.1946,123.6832,121.4116,122.2462,854100.0],["2018-06-08",122.1688,122.9174,121.6181,122.7281,559600.0],["2018-06-11",125.2578,129.9216,125.0255,126.8841,1780700.0],["2018-06-12",126.8841,127.0132,125.8343,126.3764,1167700.0],["2018-06-13",126.428,126.8927,125.6536,125.7655,756100.0],["2018-06-14",126.5227,127.6069,125.4816,127.0476,874800.0],["2018-06-15",126.5916,127.3144,124.5953,126.7723,1427000.0],["2018-06-18",126.1613,128.3469,124.6813,127.9941,1472200.0],["2018-06-19",126.1441,128.1404,125.3267,127.6069,1112700.0],["2018-06-20",127.7704,128.2092,126.2044,126.4453,991200.0],["2018-06-21",126.2646,127.1337,125.6193,126.0151,786500.0],["2018-06-22",127.3488,128.0544,125.9376,125.9376,2649300.0],["2018-06-25",125.3783,125.4558,123.1755,124.5695,1004000.0],["2018-06-26",124.2081,124.7674,121.7041,121.9536,1161800.0],["2018-06-27",121.9795,122.5818,118.9851,119.0539,906800.0],["2018-06-28",119.0023,119.8111,117.7202,119.1658,1028000.0],["2018-06-29",120.052,123.0551,119.9316,120.3618,1301300.0],["2018-07-02",119.2776,121.4804,118.9076,121.2137,721400.0],["2018-07-03",121.7127,122.1688,119.5874,119.8111,337400.0],["2018-07-05",121.0157,121.7901,120.4048,121.2997,996700.0],["2018-07-06",120.8437,122.5388,120.3532,121.9107,988600.0],["2018-07-09",122.642,125.7225,121.9623,125.4213,1217600.0],["2018-07-10",125.6278,125.9462,123.9413,124.6211,799200.0],["2018-07-11",118.9162,123.95,118.9162,122.9518,794900.0],["2018-07-12",124.0188,124.1048,121.4116,122.4183,755700.0],["2018-07-13",122.3151,123.6316,121.9795,122.1946,845100.0],["2018-07-16",122.4785,122.8657,121.7041,122.3925,906200.0],["2018-07-17",122.3581,123.7434,121.6353,123.0121,845500.0],["2018-07-18",122.883,125.2751,122.8228,124.9481,1039800.0],["2018-07-19",124.3199,124.7502,121.4374,121.5578,897900.0],["2018-07-20",121.1362,121.3599,119.8971,120.0606,1587900.0],["2018-07-23",119.8971,123.1927,119.8971,123.0636,1055700.0],["2018-07-24",124.1564,124.1564,122.2118,122.5818,1132700.0],["2018-07-25",124.3114,128.4244,122.6335,124.9825,1785400.0],["2018-07-26",125.8429,128.3383,125.8429,127.7187,1400200.0],["2018-07-27",127.7274,129.6462,127.4779,127.9941,828800.0],["2018-07-30",128.1834,129.0697,126.2646,126.4625,655700.0],["2018-07-31",127.1853,127.2283,124.8621,125.3439,904700.0],["2018-08-01",125.8344,126.5055,122.6678,122.9432,1325600.0],["2018-08-02",121.7127,122.229,119.5357,120.663,1121900.0],["2018-08-03",120.9401,122.4383,120.7842,121.988,798100.0],["2018-08-06",121.8927,122.4816,120.7669,121.6329,629200.0],["2018-08-07",121.9014,124.0924,121.3212,121.9101,866800.0],["2018-08-08",121.8148,122.8367,121.4683,122.5076,1115900.0],["2018-08-09",122.4297,122.7501,120.8362,120.9488,602700.0],["2018-08-10",119.312,119.4592,116.1943,118.749,1150100.0],["2018-08-13",118.853,119.3553,117.9263,118.0129,753700.0],["2018-08-14",118.2467,120.3512,118.2467,120.0827,666100.0],["2018-08-15",118.879,119.5718,118.2035,118.8703,751500.0],["2018-08-16",119.8143,120.8535,119.6151,120.1261,563500.0],["2018-08-17",119.8922,121.044,119.338,120.7842,737700.0],["2018-08-20",120.6716,122.5942,120.663,122.2651,702400.0],["2018-08-21",121.6676,123.6681,121.3385,122.8713,753600.0],["2018-08-22",122.854,123.3043,122.0399,122.0746,560700.0],["2018-08-23",122.1352,122.3604,120.126,120.3685,423000.0],["2018-08-24",120.8881,122.6202,120.8015,122.3257,696200.0],["2018-08-27",123.3303,125.4088,123.261,124.8805,753000.0],["2018-08-28",125.1403,125.9111,124.2829,124.7159,617900.0],["2018-08-29",124.8892,125.227,123.5469,124.5428,560800.0],["2018-08-30",124.0404,124.3695,122.8973,123.0012,583800.0],["2018-08-31",122.5336,123.3823,122.0833,122.9406,645800.0],["2018-09-04",122.6981,123.9885,122.0832,123.9452,851900.0],["2018-09-05",123.8239,125.9024,123.8239,124.638,626500.0],["2018-09-06",124.6467,125.123,123.2264,124.0058,647500.0],["2018-09-07",123.9452,124.8718,122.6288,123.3909,852200.0],["2018-09-10",124.2224,124.6987,123.2264,123.9885,592400.0],["2018-09-11",123.1831,124.0664,122.1525,123.6074,685900.0],["2018-09-12",123.4169,123.4689,122.0572,122.4643,640100.0],["2018-09-13",123.1571,124.6813,123.0705,124.1617,536300.0],["2018-09-14",124.3176,127.7557,124.3176,127.7124,840900.0],["2018-09-17",127.6345,127.6345,124.5687,124.7766,844600.0],["2018-09-18",125.0364,126.7252,124.4735,126.448,782400.0],["2018-09-19",126.6558,129.2452,126.5346,128.5437,806000.0],["2018-09-20",129.8342,130.7781,128.8209,129.4012,793300.0],["2018-09-21",129.4271,130.0334,129.1154,129.8948,1319300.0],["2018-09-24",129.5311,129.8428,128.3186,128.7949,690900.0],["2018-09-25",128.9335,129.5917,127.8423,128.206,622200.0],["2018-09-26",128.3705,129.1933,126.7597,127.0022,678600.0],["2018-09-27",127.5479,129.8688,126.6559,129.0288,807500.0],["2018-09-28",127.9462,129.4791,126.907,127.8769,1317000.0],["2018-10-01",129.2366,130.3538,128.3966,128.8902,790400.0],["2018-10-02",128.9768,129.7649,127.3227,128.8209,708600.0],["2018-10-03",129.5657,131.7134,129.1759,130.3278,920300.0],["2018-10-04",130.2065,131.8,130.1632,131.6095,912400.0],["2018-10-05",131.8086,132.6314,129.2452,129.6869,683000.0],["2018-10-08",129.0374,131.0639,127.9635,130.7868,492600.0],["2018-10-09",130.1718,130.2238,127.8336,129.0547,772700.0],["2018-10-10",129.0374,129.202,124.2223,124.3089,935200.0],["2018-10-11",123.365,124.4908,117.0257,117.2422,1466100.0],["2018-10-12",118.9309,119.7623,114.696,117.5886,1213900.0],["2018-10-15",117.1815,119.0521,116.6099,117.5539,685700.0],["2018-10-16",118.3074,119.2947,116.9131,118.6538,1012400.0],["2018-10-17",118.7231,120.611,117.7098,119.8316,952400.0],["2018-10-18",119.5025,119.5978,115.4062,116.0471,1039800.0],["2018-10-19",116.2722,118.3507,115.3543,117.6579,987200.0],["2018-10-22",117.8484,118.3767,115.1031,115.3283,1082700.0],["2018-10-23",112.9986,115.5015,112.1153,114.5835,1502100.0],["2018-10-24",112.7215,113.7261,105.6288,106.1657,2534600.0],["2018-10-25",107.5081,110.0109,106.4429,109.2834,1345400.0],["2018-10-26",106.9538,107.8112,104.6069,105.6548,1971500.0],["2018-10-29",107.5774,109.6558,105.0746,106.5987,1208100.0],["2018-10-30",107.4128,109.7944,106.746,109.6385,914000.0],["2018-10-31",111.3186,113.016,110.0975,110.1928,1303500.0],["2018-11-01",110.9895,112.4358,109.8377,112.4271,967800.0],["2018-11-02",113.7875,114.4503,109.7062,110.2731,939200.0],["2018-11-05",110.5434,112.0172,109.8109,110.587,1315400.0],["2018-11-06",110.1946,111.712,109.8022,111.2324,823700.0],["2018-11-07",112.3573,113.0811,110.3777,112.9939,1168200.0],["2018-11-08",112.2701,114.5549,112.2701,113.1945,869100.0],["2018-11-09",112.2614,113.0637,110.587,111.3283,814600.0],["2018-11-12",110.901,111.3632,108.808,109.0609,707300.0],["2018-11-13",109.3574,111.9038,109.1045,110.2992,968800.0],["2018-11-14",111.1103,111.7817,107.622,108.8952,1124000.0],["2018-11-15",107.5784,110.4649,106.9505,110.4562,940400.0],["2018-11-16",109.8022,110.5957,108.9301,110.3428,968400.0],["2018-11-19",109.8894,110.7266,108.9214,109.8458,649300.0],["2018-11-20",108.8167,108.8167,105.8953,106.5755,815900.0],["2018-11-21",106.872,109.6016,106.3052,107.8226,665300.0],["2018-11-23",106.5668,109.1655,106.5493,107.7964,315500.0],["2018-11-26",108.3894,111.8254,108.3894,111.5986,1292000.0],["2018-11-27",110.7178,111.9213,109.3313,110.0376,893100.0],["2018-11-28",110.2644,115.5317,109.7498,115.4096,1349900.0],["2018-11-29",114.1712,115.3747,111.1103,111.2585,1154400.0],["2018-11-30",111.1713,113.7265,111.0318,113.1509,1252700.0],["2018-12-03",115.3572,116.2206,113.273,114.2061,972300.0],["2018-12-04",113.5782,113.5782,105.5639,105.8953,1461300.0],["2018-12-06",103.1657,104.1075,98.7269,104.0639,2109600.0],["2018-12-07",104.0814,106.4273,100.6629,101.003,1127900.0],["2018-12-10",100.7937,101.1164,96.2589,98.0729,1494100.0],["2018-12-11",99.9652,100.6367,96.7124,97.3403,1355600.0],["2018-12-12",99.3809,101.0292,98.0205,98.2909,1191600.0],["2018-12-13",98.6571,99.0496,96.756,97.8199,1238000.0],["2018-12-14",96.8345,98.3606,95.8142,96.0932,1171000.0],["2018-12-17",95.5962,97.4798,94.07,94.759,1083400.0],["2018-12-18",95.3258,96.7822,93.8433,94.5322,1186200.0],["2018-12-19",94.4974,95.7793,91.3318,91.9771,1367400.0],["2018-12-20",91.4189,93.2416,90.2155,91.0265,1514300.0],["2018-12-21",90.73,92.23,87.3115,87.4772,2580700.0],["2018-12-24",87.1458,87.6778,85.0441,85.0965,1053700.0],["2018-12-26",85.6284,89.6225,83.4483,89.5615,1185800.0],["2018-12-27",87.608,90.7736,86.9191,90.7649,1081300.0],["2018-12-28",91.0265,91.4713,89.3086,89.9539,967000.0],["2018-12-31",90.3638,91.4364,89.5266,91.0178,826200.0],["2019-01-02",90.2068,94.8636,89.6399,94.1485,1603500.0],["2019-01-03",93.2067,93.791,91.4538,91.6544,1065300.0],["2019-01-04",94.0526,96.974,93.8695,96.5642,1031100.0],["2019-01-07",95.9276,97.9682,94.8549,97.0089,944200.0],["2019-01-08",98.3955,98.4042,95.5264,97.6194,806800.0],["2019-01-09",98.099,99.1804,96.9304,98.631,808000.0],["2019-01-10",97.7502,99.4507,97.4886,98.9275,747900.0],["2019-01-11",97.8897,99.4158,96.4508,98.9275,728600.0],["2019-01-14",97.5234,100.2792,97.2444,99.4507,1076000.0],["2019-01-15",99.1106,100.5059,98.1339,100.4449,671600.0],["2019-01-16",101.5088,104.0029,100.846,103.1309,1044000.0],["2019-01-17",102.0931,104.2558,100.7762,103.4186,872500.0],["2019-01-18",104.8663,106.3749,103.5494,105.6162,928100.0],["2019-01-22",104.5523,104.8226,103.2355,104.0203,1198600.0],["2019-01-23",104.7006,104.9796,102.1803,103.6105,588700.0],["2019-01-24",103.218,105.4505,103.1657,104.4564,882900.0],["2019-01-25",105.8778,106.6104,105.3284,105.6249,793400.0],["2019-01-28",104.997,106.279,104.4564,106.2092,1042000.0],["2019-01-29",106.0435,106.8197,105.3721,105.8517,786200.0],["2019-01-30",106.1569,106.1569,102.1105,104.8052,1553200.0],["2019-01-31",105.9999,110.901,105.9999,110.4039,1985000.0],["2019-02-01",110.962,111.6335,109.9591,110.6568,1689200.0],["2019-02-04",110.805,111.2672,110.4039,110.8312,896000.0],["2019-02-05",110.8922,111.0928,108.7469,109.5928,938600.0],["2019-02-06",108.7295,111.2585,108.7295,110.4824,872300.0],["2019-02-07",109.8109,110.8225,107.1249,109.2004,852100.0],["2019-02-08",108.2412,109.5405,106.4098,109.5057,1167500.0],["2019-02-11",109.9766,110.6481,108.9475,109.8371,974700.0],["2019-02-12",110.962,113.2381,110.962,112.3486,1169600.0],["2019-02-13",113.0986,114.4067,112.305,113.1945,790300.0],["2019-02-14",112.3164,112.7379,110.4898,111.6665,837300.0],["2019-02-15",112.7906,114.7664,112.4569,114.7576,706100.0],["2019-02-19",113.7741,116.3471,112.571,115.8817,909200.0],["2019-02-20",115.6182,116.8213,115.1616,116.6984,941900.0],["2019-02-21",117.0057,117.0057,114.9772,115.6446,736300.0],["2019-02-22",116.2242,118.5952,115.6709,118.4547,1004500.0],["2019-02-25",119.0694,119.4382,115.7588,115.8641,1423000.0],["2019-02-26",114.8542,116.7774,114.2483,115.0386,783100.0],["2019-02-27",114.8367,116.2856,114.4503,115.8026,843600.0],["2019-02-28",115.8378,116.2242,114.986,115.5919,976000.0],["2019-03-01",116.9003,117.998,114.942,116.0748,927000.0],["2019-03-04",116.6193,117.638,113.6512,114.6786,767400.0],["2019-03-05",114.7401,114.784,113.0189,114.2746,863300.0],["2019-03-06",114.6347,114.8279,112.0968,112.2812,605300.0],["2019-03-07",111.6577,111.6577,108.6544,109.6907,812300.0],["2019-03-08",108.4437,109.2779,107.7148,109.1989,997700.0],["2019-03-11",109.5589,110.1034,108.9003,109.2077,1228300.0],["2019-03-12",109.3218,110.3317,108.7774,109.4272,1099900.0],["2019-03-13",110.3054,110.4195,109.1286,109.6467,1172400.0],["2019-03-14",109.6995,110.2439,109.4184,109.8312,1294100.0],["2019-03-15",110.1122,113.3438,109.7346,113.3262,2875000.0],["2019-03-18",113.9234,115.4338,113.6512,114.4766,1241500.0],["2019-03-19",115.2757,115.7938,112.8608,113.1681,763300.0],["2019-03-20",112.8608,115.6007,112.3339,113.3965,1394300.0],["2019-03-21",112.6325,114.3186,111.6314,113.7653,1071600.0],["2019-03-22",112.6149,112.7818,108.0748,109.0057,1237300.0],["2019-03-25",108.8915,110.2615,107.8026,108.7159,744400.0],["2019-03-26",110.2351,110.9289,109.2516,110.5337,666700.0],["2019-03-27",110.5337,111.3767,109.5853,110.2878,828800.0],["2019-03-28",110.6391,111.8158,110.1297,111.5172,903400.0],["2019-03-29",112.7993,113.6775,112.1583,112.492,846700.0],["2019-04-01",113.8004,116.6984,113.7917,116.5139,961900.0],["2019-04-02",119.8685,121.256,118.7181,119.5348,1578200.0],["2019-04-03",120.8608,121.616,119.324,119.9212,833400.0],["2019-04-04",119.9387,121.4228,119.9387,120.5534,440600.0],["2019-04-05",121.1682,121.7741,120.3954,121.1331,662400.0],["2019-04-08",120.8784,121.7039,120.1671,121.66,500000.0],["2019-04-09",121.1155,121.2297,119.2714,119.8422,584500.0],["2019-04-10",120.2637,121.9937,119.6841,121.66,544300.0],["2019-04-11",122.2044,123.5655,122.0112,122.6347,512800.0],["2019-04-12",124.6194,126.5338,123.8642,125.1726,885400.0],["2019-04-15",124.9794,125.6556,123.548,124.0573,692800.0],["2019-04-16",124.4964,126.5249,124.3646,126.5161,719000.0],["2019-04-17",126.8499,127.1221,125.0936,125.7961,681900.0],["2019-04-18",125.5326,126.3756,124.5227,125.8136,1019900.0],["2019-04-22",125.9453,126.121,125.0321,125.6731,479300.0],["2019-04-23",125.8487,128.009,124.9794,127.2011,845000.0],["2019-04-24",126.5689,127.4646,126.3932,126.4547,1126600.0],["2019-04-25",126.0068,128.8872,126.0068,127.3855,1197100.0],["2019-04-26",127.6929,128.896,126.7884,128.7643,812700.0],["2019-04-29",129.3702,130.6962,128.6062,129.7215,612000.0],["2019-04-30",130.0639,130.1693,127.3065,128.8872,1423600.0],["2019-05-01",128.9926,130.1781,128.334,128.7379,1139700.0],["2019-05-02",128.3428,130.0991,127.5085,129.4141,942600.0],["2019-05-03",129.9002,131.9246,129.9002,130.6958,701700.0],["2019-05-06",128.6008,130.74,127.5931,130.192,574200.0],["2019-05-07",128.8307,128.8395,126.276,127.5312,801900.0],["2019-05-08",126.939,128.0705,126.002,126.4351,782100.0],["2019-05-09",124.4196,126.3997,123.9688,126.2583,761500.0],["2019-05-10",125.4628,128.1943,124.1898,127.7876,855300.0],["2019-05-13",127.2837,127.5666,123.0848,123.2086,1366300.0],["2019-05-14",123.7567,127.4163,123.6683,125.9843,916800.0],["2019-05-15",125.1268,126.276,123.7655,125.7456,781200.0],["2019-05-16",126.1876,129.1047,126.161,128.15,636500.0],["2019-05-17",126.718,128.4859,126.0461,127.1069,691000.0],["2019-05-20",126.3113,129.2108,125.7898,128.9544,1024500.0],["2019-05-21",129.7588,131.6152,129.7588,131.182,1079300.0],["2019-05-22",130.7047,132.0925,129.3611,129.3787,1034200.0],["2019-05-23",128.0793,128.3268,126.8329,127.6108,780900.0],["2019-05-24",128.5478,129.6704,128.15,129.4052,480100.0],["2019-05-28",129.0958,129.9002,127.5135,127.5135,943900.0],["2019-05-29",126.4881,127.3809,124.897,127.3191,850200.0],["2019-05-30",127.7522,128.645,126.5765,126.7179,536900.0],["2019-05-31",124.5876,125.1003,121.6793,122.192,1035400.0],["2019-06-03",121.9533,124.8439,121.3168,124.4461,945100.0],["2019-06-04",126.0461,130.1655,126.0461,129.8738,989500.0],["2019-06-05",129.8561,130.3865,127.6903,130.3865,1003800.0],["2019-06-06",130.5721,132.6141,130.1743,132.3754,729500.0],["2019-06-07",132.4638,133.4715,132.0837,132.4815,629900.0],["2019-06-10",134.2583,134.6473,133.2506,133.7014,948700.0],["2019-06-11",134.7091,135.2484,133.5423,134.2937,748100.0],["2019-06-12",133.8782,133.9931,131.7036,132.9411,669400.0],["2019-06-13",132.6759,134.3201,132.4373,133.9577,414800.0],["2019-06-14",134.3908,136.0527,133.0649,135.7168,681500.0],["2019-06-17",135.2307,135.5754,130.413,130.6428,1402300.0],["2019-06-18",131.0052,134.8859,130.3776,132.6317,1027700.0],["2019-06-19",132.9412,133.4804,130.687,130.908,800700.0],["2019-06-20",132.2251,132.5698,128.9013,131.9687,1083700.0],["2019-06-21",132.1102,132.6141,129.6351,129.7411,1360500.0],["2019-06-24",129.6793,131.7832,129.1136,130.581,742000.0],["2019-06-25",130.4749,130.5721,126.6207,127.0273,1096100.0],["2019-06-26",127.6108,129.803,126.6649,129.1666,1221700.0],["2019-06-27",128.4682,128.9279,127.1511,127.3191,1209000.0],["2019-06-28",128.9014,129.8826,127.9113,128.3179,1383500.0],["2019-07-01",130.4395,131.2616,127.5489,128.8395,1591000.0],["2019-07-02",128.6273,129.6881,128.1853,129.0782,947100.0],["2019-07-03",130.0771,131.0494,129.4406,130.6693,633700.0],["2019-07-05",131.1025,132.7113,130.413,132.7025,724200.0],["2019-07-08",131.5886,132.6052,130.908,131.6594,841200.0],["2019-07-09",130.4748,133.0384,130.2273,132.7732,748300.0],["2019-07-10",133.0295,134.0549,130.8196,131.1113,523800.0],["2019-07-11",131.8362,133.1357,130.4572,132.9677,573500.0],["2019-07-12",133.0118,133.7721,132.4019,133.6041,403400.0],["2019-07-15",134.3113,134.3113,132.3047,132.8527,512500.0],["2019-07-16",133.1975,134.0461,132.5698,133.3831,635700.0],["2019-07-17",132.9323,133.2682,130.8903,131.2439,653300.0],["2019-07-18",130.6693,133.1622,130.2804,132.6671,698000.0],["2019-07-19",133.2682,133.6837,131.3854,131.4119,711300.0],["2019-07-22",131.5356,131.7389,129.2903,130.6782,738400.0],["2019-07-23",131.456,132.2605,131.2085,131.7919,594800.0],["2019-07-24",130.9699,134.3024,130.9699,133.8958,809700.0],["2019-07-25",133.6837,133.9312,128.0793,129.918,1549200.0],["2019-07-26",130.5456,132.8881,129.255,132.5345,1020300.0],["2019-07-29",132.4019,133.7279,131.6947,132.3665,803000.0],["2019-07-30",131.0583,131.4472,129.8384,131.297,533500.0],["2019-07-31",131.1644,131.5003,127.3544,128.6273,795800.0],["2019-08-01",128.0616,128.7069,123.571,124.2517,1042200.0],["2019-08-02",124.0736,124.1983,120.2817,120.4331,1948100.0],["2019-08-05",118.3056,118.8842,115.208,116.1159,1728300.0],["2019-08-06",117.9941,118.9643,115.9112,118.6261,1313300.0],["2019-08-07",116.3563,116.8459,113.5881,116.6501,1395500.0],["2019-08-08",117.3176,120.166,117.2108,120.1126,1074500.0],["2019-08-09",119.2937,120.1571,117.2286,117.3354,983200.0],["2019-08-12",115.0923,115.2259,111.4251,111.6921,1636900.0],["2019-08-13",111.425,115.4573,111.3983,114.5761,2162700.0],["2019-08-14",111.4696,112.1104,108.7814,108.9505,1534300.0],["2019-08-15",109.9474,110.9088,108.2117,109.2621,1351100.0],["2019-08-16",110.3569,113.0451,110.3569,112.4576,935700.0],["2019-08-19",114.6651,114.9677,113.7127,113.9619,1051400.0],["2019-08-20",112.9649,113.9085,111.0868,112.4665,698100.0],["2019-08-21",113.9708,114.5405,113.2409,113.8907,760600.0],["2019-08-22",114.8164,115.2971,113.5791,114.4515,729900.0],["2019-08-23",113.4189,114.9766,110.2145,110.8109,1136200.0],["2019-08-26",112.4131,112.7424,111.0779,112.2885,1272000.0],["2019-08-27",113.232,113.5613,110.4637,111.4785,1356500.0],["2019-08-28",110.3569,112.4309,110.3302,112.0214,839500.0],["2019-08-29",113.499,115.03,113.499,114.3179,805000.0],["2019-08-30",115.5463,115.7421,113.7394,114.8075,668400.0],["2019-09-03",113.321,114.5939,112.0303,113.2231,1011000.0],["2019-09-04",114.7185,115.3772,114.1043,115.0656,948800.0],["2019-09-05",116.5877,120.0503,116.4631,118.7507,1046600.0],["2019-09-06",118.6261,120.4331,117.8072,119.9435,1060800.0],["2019-09-09",121.4122,123.6108,120.7357,122.7207,1406300.0],["2019-09-10",123.86,128.7378,123.7532,128.7378,1937300.0],["2019-09-11",128.7646,129.7259,126.5037,129.5746,1214300.0],["2019-09-12",128.631,130.972,128.097,130.2956,969700.0],["2019-09-13",131.9512,132.9036,130.9453,131.2302,1099600.0],["2019-09-16",130.0463,131.9067,128.9871,131.2302,1206200.0],["2019-09-17",130.2956,131.07,128.7646,130.0375,845100.0],["2019-09-18",129.1473,131.6396,128.2305,131.3281,1239700.0],["2019-09-19",131.1501,133.0906,130.6872,131.1056,1220700.0],["2019-09-20",131.3459,132.2717,129.3432,129.7615,1557400.0],["2019-09-23",128.0347,131.5061,127.5273,131.1056,1342000.0],["2019-09-24",131.5951,132.0491,127.6697,128.9782,1230600.0],["2019-09-25",128.5777,129.8594,127.3493,129.4856,825400.0],["2019-09-26",129.2185,130.7762,128.729,130.0641,635200.0],["2019-09-27",131.4705,132.1025,130.6694,131.3281,906500.0],["2019-09-30",132.2538,132.2538,130.1887,130.9364,924000.0],["2019-10-01",131.5951,131.5951,124.5365,125.2753,1397300.0],["2019-10-02",123.5663,123.5663,120.2906,120.4687,1054100.0],["2019-10-03",119.6319,120.5487,116.8637,120.3173,1221500.0],["2019-10-04",120.5577,121.608,120.0236,121.2253,1040200.0],["2019-10-07",120.3174,121.519,119.8901,119.9257,727900.0],["2019-10-08",117.5491,117.8339,114.8342,115.0122,1613300.0],["2019-10-09",116.5967,118.3146,115.7421,117.6648,731400.0],["2019-10-10",118.6795,120.8425,118.457,119.2848,732700.0],["2019-10-11",122.5426,124.4297,122.062,123.0767,903700.0],["2019-10-14",122.1154,123.7176,121.7861,123.5663,532900.0],["2019-10-15",124.1804,126.2455,123.2814,124.8124,844900.0],["2019-10-16",124.3941,125.7381,124.2873,124.4119,564700.0],["2019-10-17",125.48,126.5571,124.9993,125.0528,663200.0],["2019-10-18",124.5009,126.9666,124.5009,126.3969,721800.0],["2019-10-21",127.9724,129.3342,127.7854,128.4441,548000.0],["2019-10-22",128.275,129.0583,126.655,126.7974,931700.0],["2019-10-23",126.3879,128.6399,126.3879,127.7053,789300.0],["2019-10-24",133.9451,135.7431,131.0522,133.1885,1254300.0],["2019-10-25",133.1706,133.5534,130.8563,133.0282,624000.0],["2019-10-28",134.301,136.4462,134.1408,136.019,777700.0],["2019-10-29",134.942,137.5322,133.5178,136.8112,639100.0],["2019-10-30",135.8944,135.9656,133.6246,135.298,876600.0],["2019-10-31",134.7729,135.298,131.5328,134.31,737000.0],["2019-11-01",134.964,137.2395,134.7938,136.9708,757900.0],["2019-11-04",138.3504,139.2821,137.3291,139.1656,648400.0],["2019-11-05",139.9182,142.3102,139.9182,141.8085,730300.0],["2019-11-06",141.4053,142.337,140.5094,141.4322,812300.0],["2019-11-07",142.6238,143.9049,141.2889,141.3158,1726500.0],["2019-11-08",141.3605,142.2743,140.2586,142.0324,860100.0],["2019-11-11",140.3661,142.7939,140.3661,141.8891,597600.0],["2019-11-12",141.8264,143.2599,141.6204,142.355,1085600.0],["2019-11-13",140.393,142.561,139.6046,141.8981,1359200.0],["2019-11-14",141.3964,143.1971,141.1903,142.7312,798800.0],["2019-11-15",143.8332,144.2005,142.8746,143.4927,785000.0],["2019-11-18",142.6686,142.9552,141.2351,141.7816,655700.0],["2019-11-19",142.3818,143.2239,141.1545,142.4535,791500.0],["2019-11-20",142.0952,142.7223,140.0167,141.8891,709000.0],["2019-11-21",142.2475,142.2475,139.9809,141.5935,694200.0],["2019-11-22",142.3192,143.7167,141.7279,143.1344,695200.0],["2019-11-25",143.4748,145.3472,142.5431,144.9351,764400.0],["2019-11-26",144.5947,144.747,143.2777,144.2542,957200.0],["2019-11-27",145.2218,146.6015,144.6843,146.3775,597500.0],["2019-11-29",146.4761,147.802,146.055,146.8075,404700.0],["2019-12-02",147.5511,148.5186,145.5443,145.6339,1254700.0],["2019-12-03",143.3674,143.8153,141.7189,143.3226,889400.0],["2019-12-04",143.9407,145.7593,143.9407,145.168,687700.0],["2019-12-05",145.9385,146.1983,144.9979,145.831,755200.0],["2019-12-06",147.8467,148.6172,147.354,147.7303,795100.0],["2019-12-09",147.4973,148.1603,146.9777,147.6586,762900.0],["2019-12-10",146.8075,148.1961,146.6731,148.008,938100.0],["2019-12-11",147.8198,148.4559,146.5745,147.3808,663000.0],["2019-12-12",147.3002,151.484,147.139,150.8927,773600.0],["2019-12-13",150.8479,151.5915,148.9665,150.0058,974600.0],["2019-12-16",151.7348,152.0663,149.952,150.0058,928400.0],["2019-12-17",149.8177,150.2387,148.7247,149.9162,902300.0],["2019-12-18",150.0595,150.7494,149.4772,149.8445,894800.0],["2019-12-19",150.1312,150.5344,148.8501,149.8624,782200.0],["2019-12-20",151.1435,151.1615,150.167,150.5881,1779800.0],["2019-12-23",150.7404,150.9196,149.6295,149.8624,672600.0],["2019-12-24",149.8804,150.3641,149.5399,150.2566,226200.0],["2019-12-26",150.0416,150.9106,149.9162,150.2208,443000.0],["2019-12-27",150.382,150.382,149.2353,149.3518,566600.0],["2019-12-30",150.1222,150.3462,148.644,148.7784,417500.0],["2019-12-31",148.6261,150.1043,148.5097,149.2353,603500.0],["2020-01-02",150.0953,151.6183,149.3339,151.6094,822100.0],["2020-01-03",150.4896,150.6956,148.5276,149.7191,581300.0],["2020-01-06",148.1961,150.3283,148.0169,150.2118,748700.0],["2020-01-07",149.1548,149.8894,148.3305,148.4022,1009200.0],["2020-01-08",148.6351,151.1346,148.6351,149.737,657700.0],["2020-01-09",151.493,151.9857,150.3552,151.2869,594400.0],["2020-01-10",151.3317,152.2365,150.0595,151.5467,749000.0],["2020-01-13",152.138,153.0159,151.3138,152.0573,692600.0],["2020-01-14",152.0573,152.577,150.4269,150.8837,588200.0],["2020-01-15",150.0238,151.8334,149.6296,150.7673,581900.0],["2020-01-16",151.708,154.0462,151.708,154.0462,748500.0],["2020-01-17",154.53,155.6588,153.7685,154.4762,777100.0],["2020-01-21",153.4191,154.1716,152.4426,152.5232,540300.0],["2020-01-22",153.6072,154.3866,153.1951,153.3205,526100.0],["2020-01-23",152.2724,153.6162,150.5254,153.5356,751300.0],["2020-01-24",153.5535,153.6252,149.1637,150.1223,558900.0],["2020-01-27",146.5298,147.6227,145.168,145.4906,754500.0],["2020-01-28",146.9509,148.5007,146.4492,147.9274,619700.0],["2020-01-29",148.8859,150.391,148.1513,148.7515,710900.0],["2020-01-30",149.8266,152.9891,148.4022,152.7561,887000.0],["2020-01-31",151.3675,151.3675,147.569,148.1872,932900.0],["2020-02-03",149.5937,152.0484,149.1278,150.0237,864900.0],["2020-02-04",153.5534,156.2859,153.5534,155.2377,681200.0],["2020-02-05",156.7786,158.203,155.596,157.7282,649800.0],["2020-02-06",159.0273,159.0273,156.9309,157.5939,521900.0],["2020-02-07",156.3486,157.9522,156.0171,157.0653,461200.0],["2020-02-10",156.2948,157.558,155.8469,157.4684,454500.0],["2020-02-11",158.2568,160.6757,157.8805,159.1348,462500.0],["2020-02-12",159.9948,160.8728,159.4931,160.0396,409300.0],["2020-02-13",159.0128,160.8954,158.4092,160.6972,514100.0],["2020-02-14",160.445,161.2466,159.9315,161.0755,525100.0],["2020-02-18",160.2468,161.67,158.3101,159.6973,994900.0],["2020-02-19",160.8323,161.616,160.1748,161.2737,559100.0],["2020-02-20",160.5711,162.9041,160.3189,161.8862,654900.0],["2020-02-21",160.9133,161.1926,157.3373,158.0219,595300.0],["2020-02-24",151.7976,152.5723,147.0866,148.1495,846800.0],["2020-02-25",148.5278,148.9331,139.6462,140.7271,1085800.0],["2020-02-26",140.8712,144.4473,140.5199,140.5199,1031900.0],["2020-02-27",136.5386,138.6554,131.6204,131.6744,1487200.0],["2020-02-28",125.4861,128.6658,122.9459,127.2786,2050400.0],["2020-03-02",128.0263,135.917,125.6482,135.89,1482600.0],["2020-03-03",134.6379,135.4216,125.6032,126.6121,1433500.0],["2020-03-04",129.1793,130.9358,125.4051,130.1251,1243500.0],["2020-03-05",124.6304,125.5762,119.478,121.1624,1456000.0],["2020-03-06",115.5326,118.298,111.4882,114.0373,1588900.0],["2020-03-09",102.8318,106.651,96.9497,98.3009,1498400.0],["2020-03-10",103.4533,107.6779,99.535,107.4437,1738700.0],["2020-03-11",103.3902,104.5432,97.6614,99.7872,1535600.0],["2020-03-12",91.1398,94.2925,82.8887,83.2491,1968200.0],["2020-03-13",89.3383,102.2733,88.4465,102.0931,1810500.0],["2020-03-16",81.7718,90.0409,77.4211,77.7724,1888700.0],["2020-03-17",80.6008,88.2483,73.9621,88.2213,1930500.0],["2020-03-18",80.6458,84.7083,72.0705,84.5912,1803300.0],["2020-03-19",82.7086,89.3203,77.9886,85.9604,1601800.0],["2020-03-20",87.6268,88.2754,77.9255,80.9161,1608700.0],["2020-03-23",79.2316,80.3576,73.8901,74.6557,1449700.0],["2020-03-24",80.6729,90.7615,78.3579,90.131,1485900.0],["2020-03-25",92.6801,100.3547,87.843,93.3197,1375800.0],["2020-03-26",95.0581,100.778,90.6354,99.8682,1298100.0],["2020-03-27",94.5807,97.8055,92.6711,93.0764,1152700.0],["2020-03-30",92.6081,98.9495,90.1039,98.3189,992200.0],["2020-03-31",97.6974,98.2739,90.0769,92.3108,1281300.0],["2020-04-01",86.3747,89.6085,83.9156,84.9515,1205900.0],["2020-04-02",84.2669,90.4642,82.8617,84.7173,922500.0],["2020-04-03",84.2669,85.0866,79.7631,81.3574,937900.0],["2020-04-06",86.726,93.5539,84.5282,92.4009,1064900.0],["2020-04-07",98.3369,101.0933,92.2477,93.2116,1302900.0],["2020-04-08",94.1123,101.3185,92.1306,100.6069,996200.0],["2020-04-09",102.3634,112.2448,102.3634,108.5156,1608600.0],["2020-04-13",105.2819,106.1466,101.886,103.5163,827100.0],["2020-04-14",106.624,106.7141,100.6429,102.9579,1049200.0],["2020-04-15",97.9496,98.7963,93.4187,93.8151,728700.0],["2020-04-16",93.3196,93.9862,90.176,91.5992,861200.0],["2020-04-17",96.4183,100.5438,96.2201,99.9403,1077200.0],["2020-04-20",96.6255,99.4359,95.1302,99.1837,1097500.0],["2020-04-21",95.4815,96.9137,91.8785,93.1846,1239100.0],["2020-04-22",95.9859,96.8777,93.8601,94.4997,626500.0],["2020-04-23",95.1122,97.0759,93.4008,93.9953,505000.0],["2020-04-24",95.2743,97.6433,93.4458,96.8146,730800.0],["2020-04-27",98.0667,101.7959,97.5443,101.2915,771300.0],["2020-04-28",105.3449,106.543,101.1654,102.2193,1004000.0],["2020-04-29",107.3086,107.5788,104.5252,106.3087,933800.0],["2020-04-30",103.5254,105.0117,101.8049,103.5344,810800.0],["2020-05-01",100.2015,101.1023,98.1928,100.2196,644400.0],["2020-05-04",98.6522,101.904,97.3101,101.8409,834300.0],["2020-05-05",102.1382,103.5974,99.3548,99.7421,835900.0],["2020-05-06",102.4084,102.4084,96.1841,96.6345,951800.0],["2020-05-07",106.1826,117.6674,103.9667,109.6506,2110800.0],["2020-05-08",112.1097,114.6228,110.3352,113.1456,872700.0],["2020-05-11",111.0918,112.7853,109.3353,111.5783,720000.0],["2020-05-12",112.488,113.7761,109.1192,109.1282,946200.0],["2020-05-13",108.6147,109.7587,103.6335,105.7233,1155100.0],["2020-05-14",103.5884,110.4703,101.1744,110.4343,1356900.0],["2020-05-15",110.0436,113.8956,108.472,110.8158,2371100.0],["2020-05-18",114.5133,120.7818,114.5133,119.8551,1121400.0],["2020-05-19",117.2569,120.2186,116.0214,116.7754,918600.0],["2020-05-20",120.2367,121.7357,118.4834,119.5826,895800.0],["2020-05-21",119.4373,122.0809,119.192,120.0278,731700.0],["2020-05-22",119.9097,120.9362,117.5658,120.3367,730500.0],["2020-05-26",125.9419,129.7575,125.4059,127.2229,1073500.0],["2020-05-27",133.7094,134.9722,130.5298,132.8373,966300.0],["2020-05-28",134.1182,134.6905,129.9756,130.4934,901800.0],["2020-05-29",127.8588,129.8574,125.2606,127.2501,1674400.0],["2020-06-01",128.1041,131.6199,127.2955,130.7659,701400.0],["2020-06-02",132.5829,134.3544,131.2111,133.0008,855700.0],["2020-06-03",137.1798,140.6774,136.2713,137.6159,800900.0],["2020-06-04",135.9533,140.6774,135.381,139.1058,955200.0],["2020-06-05",148.8083,149.635,140.5321,141.3316,1400300.0],["2020-06-08",143.8207,147.8544,143.1848,147.8089,1129200.0],["2020-06-09",142.885,146.8641,141.5223,144.9836,1362200.0],["2020-06-10",143.8025,145.2834,139.5781,139.9506,1118400.0],["2020-06-11",131.7198,135.4718,126.0055,126.3598,1137700.0],["2020-06-12",133.3915,134.9631,128.7764,133.2188,1217000.0],["2020-06-15",128.9308,138.9059,128.5583,136.4348,1745700.0],["2020-06-16",143.5755,143.5755,136.4349,139.4601,1210400.0],["2020-06-17",139.8871,139.9143,135.4174,135.9897,1418300.0],["2020-06-18",135.0812,139.6418,134.3726,136.7528,1377200.0],["2020-06-19",139.7871,139.8779,133.3278,134.7723,2098100.0],["2020-06-22",135.1357,137.4342,133.6912,134.7087,1355100.0],["2020-06-23",137.7067,138.4426,134.5997,135.0085,1215200.0],["2020-06-24",133.2007,133.2461,127.9042,129.8756,1241000.0],["2020-06-25",132.3558,138.7424,131.6926,137.6795,1434600.0],["2020-06-26",135.0812,135.9079,130.7477,133.5731,2317800.0],["2020-06-29",135.7444,135.9988,133.446,134.7814,981000.0],["2020-06-30",133.7457,137.4432,133.7457,136.3076,1116600.0],["2020-07-01",136.671,137.8339,132.2558,132.4829,797400.0],["2020-07-02",136.3531,137.2797,131.8743,132.1377,679900.0],["2020-07-06",136.4348,138.0701,135.5445,136.453,701700.0],["2020-07-07",135.0358,135.5264,132.5284,132.7555,848600.0],["2020-07-08",132.3376,135.3538,132.3376,134.8269,796900.0],["2020-07-09",134.8087,135.0449,129.3397,130.1755,627900.0],["2020-07-10",130.5479,135.2811,130.4207,134.9813,762100.0],["2020-07-13",136.4712,137.7158,134.2363,134.4453,748100.0],["2020-07-14",134.0365,136.4621,132.9826,136.0896,552000.0],["2020-07-15",139.5873,140.4594,136.7528,139.9961,638600.0],["2020-07-16",138.6606,140.9136,137.3887,138.8968,531700.0],["2020-07-17",139.7235,139.9961,138.0882,139.3329,636000.0],["2020-07-20",138.1246,140.5957,137.2888,140.2504,735200.0],["2020-07-21",140.6774,144.1841,140.6592,142.9304,670700.0],["2020-07-22",142.2581,145.4832,142.2581,143.5028,749000.0],["2020-07-23",142.8396,145.0381,142.1219,142.458,617100.0],["2020-07-24",141.7221,143.2756,140.9136,141.0498,624200.0],["2020-07-27",140.4139,142.5125,138.2699,142.031,565900.0],["2020-07-28",140.5411,141.9402,139.9324,139.9506,692500.0],["2020-07-29",139.6327,142.6761,138.1155,142.5489,866600.0],["2020-07-30",139.2875,139.2875,135.1721,138.1246,955500.0],["2020-07-31",138.4699,140.2868,137.2434,139.5691,692900.0],["2020-08-03",140.2868,142.1219,138.5697,141.4405,583800.0],["2020-08-04",139.9506,140.6774,137.7885,139.3783,765500.0],["2020-08-05",141.1226,142.8487,140.9863,141.8766,634700.0],["2020-08-06",140.8682,142.4398,140.1868,141.5859,508400.0],["2020-08-07",140.7445,146.2685,140.5433,146.1862,620400.0],["2020-08-10",146.3325,148.3446,146.3325,147.0916,497400.0],["2020-08-11",149.9909,151.5731,148.4544,148.6647,744900.0],["2020-08-12",151.253,151.3353,145.5826,147.3203,474700.0],["2020-08-13",146.0307,147.4758,145.2168,145.418,536100.0],["2020-08-14",144.851,147.2289,144.3388,146.0216,474900.0],["2020-08-17",146.049,146.1679,144.2839,144.3479,437600.0],["2020-08-18",144.5491,144.8235,142.9852,143.1315,600100.0],["2020-08-19",143.2687,146.3874,143.1955,143.4516,588900.0],["2020-08-20",141.9792,143.9455,141.092,141.8877,516100.0],["2020-08-21",141.9792,143.3968,140.7719,141.3115,654900.0],["2020-08-24",142.1072,144.2748,142.0615,144.2473,914800.0],["2020-08-25",145.857,146.2228,143.4608,143.5797,537200.0],["2020-08-26",143.3784,143.5156,141.7871,142.4364,528100.0],["2020-08-27",142.473,146.7807,142.2169,145.5094,567300.0],["2020-08-28",146.3509,146.3509,143.5523,145.3174,498900.0],["2020-08-31",145.3174,145.3174,143.3968,143.4059,750500.0],["2020-09-01",142.2993,143.9821,140.9366,143.7352,688900.0],["2020-09-02",143.6163,146.9636,143.0126,146.0856,589100.0],["2020-09-03",146.9178,149.5427,141.723,142.9852,630800.0],["2020-09-04",145.8204,146.5886,140.3878,143.1681,614500.0],["2020-09-08",141.1743,141.3024,136.1624,136.7386,780500.0],["2020-09-09",138.0739,138.5952,135.7143,137.2782,675500.0],["2020-09-10",137.5983,139.336,136.6289,137.2508,810800.0],["2020-09-11",137.8086,140.0676,137.1044,139.1073,667700.0],["2020-09-14",140.3878,143.4791,140.3146,142.7017,725600.0],["2020-09-15",142.72,142.8023,140.278,140.7079,774200.0],["2020-09-16",141.1012,146.1039,140.717,143.9821,651500.0],["2020-09-17",141.6682,144.0461,140.1226,143.5888,683900.0],["2020-09-18",143.3144,145.9484,142.3175,144.2382,1436300.0],["2020-09-21",140.4975,141.8877,135.0649,137.5435,913000.0],["2020-09-22",137.2874,139.3543,134.5894,135.9887,630400.0],["2020-09-23",136.5831,138.3209,132.7877,132.934,459700.0],["2020-09-24",133.0346,134.4979,129.7055,132.2572,519700.0],["2020-09-25",130.5744,135.4125,130.4555,134.2053,502300.0],["2020-09-28",136.9307,139.7476,135.2662,138.5404,710500.0],["2020-09-29",137.4154,138.5952,134.443,137.5343,521900.0],["2020-09-30",138.6775,143.0218,137.955,140.9457,954700.0],["2020-10-01",141.9334,143.5065,140.086,142.0432,596400.0],["2020-10-02",139.1531,146.9636,139.0342,145.2808,576600.0],["2020-10-05",147.2838,149.4605,147.1283,148.7654,668000.0],["2020-10-06",150.4665,151.4176,145.8204,146.1496,656400.0],["2020-10-07",148.7288,151.5182,147.988,150.8049,692400.0],["2020-10-08",152.3505,155.0211,151.2713,154.8473,464000.0],["2020-10-09",155.4783,157.0057,154.6827,155.7893,532200.0],["2020-10-12",155.2497,158.158,155.2497,157.3441,563500.0],["2020-10-13",156.1643,157.2618,151.7834,152.4877,748700.0],["2020-10-14",153.2468,154.701,152.3871,152.7986,481000.0],["2020-10-15",150.4939,157.0148,150.0915,156.3746,479600.0],["2020-10-16",156.8319,157.1063,154.1705,155.4326,648300.0],["2020-10-19",156.7587,158.3226,154.2528,154.6003,557300.0],["2020-10-20",154.829,156.4844,153.2193,153.64,710300.0],["2020-10-21",153.7955,155.6979,152.4511,152.506,480300.0],["2020-10-22",152.881,156.2009,152.0121,155.7711,439400.0],["2020-10-23",157.0605,157.6733,155.3045,155.835,495200.0],["2020-10-26",153.4297,153.8687,149.4787,151.4633,500900.0],["2020-10-27",151.5822,151.5822,148.18,148.5184,522300.0],["2020-10-28",145.4271,147.3843,143.1681,144.732,739900.0],["2020-10-29",145.3997,148.8568,142.0615,147.3477,730200.0],["2020-10-30",146.2594,147.6953,144.3479,147.0916,656300.0],["2020-11-02",149.8628,151.3902,148.5184,150.4024,517200.0],["2020-11-03",152.7346,155.5698,152.1859,153.1462,584000.0],["2020-11-04",150.439,158.1672,148.1068,154.015,848000.0],["2020-11-05",156.2649,159.7129,155.9631,157.9386,646200.0],["2020-11-06",159.1347,159.1347,155.2242,156.2179,365400.0],["2020-11-09",167.9955,172.504,167.6274,168.3267,1386800.0],["2020-11-10",168.1427,169.7897,164.3794,168.5383,1034400.0],["2020-11-11",170.3694,170.3878,165.6492,166.8177,566400.0],["2020-11-12",165.9712,166.4313,161.6375,163.1373,577400.0],["2020-11-13",165.2351,170.7926,164.6922,170.1117,711200.0],["2020-11-16",173.4058,173.507,169.5965,171.1147,635100.0],["2020-11-17",168.9432,170.2957,167.0109,169.5136,581500.0],["2020-11-18",169.7621,173.3874,168.6396,168.6856,446300.0],["2020-11-19",167.2962,169.3941,165.8608,168.9616,436900.0],["2020-11-20",168.2071,168.3727,165.41,165.4376,527900.0],["2020-11-23",167.2134,169.5321,166.6153,169.0812,526500.0],["2020-11-24",171.8875,177.7579,170.8846,177.2794,763000.0],["2020-11-25",176.4698,176.6078,173.4242,174.9976,670000.0],["2020-11-27",174.8964,176.2029,174.1327,175.5128,300300.0],["2020-11-30",173.3046,174.9332,169.9829,170.443,1096700.0],["2020-12-01",174.3719,175.5496,172.9181,175.0528,773700.0],["2020-12-02",174.7768,178.3744,174.1879,177.988,823000.0],["2020-12-03",177.6567,180.9783,177.4451,179.1565,722400.0],["2020-12-04",180.3895,182.3309,179.819,180.6011,514200.0],["2020-12-07",179.5522,179.7362,177.1783,178.9081,810700.0],["2020-12-08",177.0218,178.2272,176.2581,177.1322,649000.0],["2020-12-09",178.5216,180.7299,176.4882,177.804,690200.0],["2020-12-10",175.9269,177.6935,175.0712,177.4451,838500.0],["2020-12-11",175.1724,176.9666,174.3443,176.4237,539900.0],["2020-12-14",179.0645,179.0645,175.6417,175.7337,941800.0],["2020-12-15",177.6659,177.7211,174.4915,175.5313,678300.0],["2020-12-16",176.893,177.2887,173.7738,174.5835,790700.0],["2020-12-17",175.0068,175.5497,173.1389,174.8688,686100.0],["2020-12-18",173.0286,175.1172,170.8019,172.0072,2279700.0],["2020-12-21",171.6484,172.7709,168.2255,171.8416,767800.0],["2020-12-22",172.2832,172.7249,169.7069,170.2774,591500.0],["2020-12-23",170.8019,174.5375,170.8019,173.4794,445000.0],["2020-12-24",173.8842,174.7123,172.0164,174.5467,212100.0],["2020-12-28",175.8901,177.6476,174.7584,174.8044,402700.0],["2020-12-29",175.7152,176.0741,173.7554,173.967,408500.0],["2020-12-30",173.7462,177.123,173.7462,176.0649,393700.0],["2020-12-31",175.9361,179.1106,175.8625,178.8069,422300.0],["2021-01-04",179.6994,180.2515,170.9583,173.0837,587800.0],["2021-01-05",173.0837,174.6847,170.8754,172.0716,560900.0],["2021-01-06",175.9821,183.9687,175.5864,181.9444,736400.0],["2021-01-07",184.0239,186.0298,183.4811,184.1436,585900.0],["2021-01-08",184.714,185.5329,182.6621,185.4501,545400.0],["2021-01-11",183.3062,185.8274,183.205,185.4777,855100.0],["2021-01-12",185.947,189.6827,185.2569,188.2105,733300.0],["2021-01-13",188.2197,188.4957,185.4041,186.8487,462600.0],["2021-01-14",187.6768,190.7224,186.3518,190.4188,749600.0],["2021-01-15",188.2841,191.8726,187.18,191.6426,665100.0],["2021-01-19",192.8571,196.6572,192.5535,195.9763,822600.0],["2021-01-20",196.6664,197.3565,194.5041,196.1327,536500.0],["2021-01-21",196.3536,197.3657,195.0102,195.0102,663000.0],["2021-01-22",193.5932,195.4795,193.2252,194.8722,447100.0],["2021-01-25",193.5288,196.418,192.6271,194.7065,630600.0],["2021-01-26",196.1971,196.3628,193.538,194.3937,551300.0],["2021-01-27",190.7224,193.1884,184.9993,185.3673,890900.0],["2021-01-28",188.1369,192.6823,183.389,190.1519,771200.0],["2021-01-29",188.597,188.597,182.0089,182.0641,1012400.0],["2021-02-01",183.8583,184.9992,181.0519,184.7968,610000.0],["2021-02-02",187.364,189.7287,186.5451,188.7074,518100.0],["2021-02-03",188.0265,188.9006,184.9809,185.7354,844300.0],["2021-02-04",186.2967,192.7007,186.1126,192.5903,478800.0],["2021-02-05",193.86,196.2523,193.1239,194.2005,462300.0],["2021-02-08",194.4305,196.4547,194.09,196.2707,392700.0],["2021-02-09",195.8291,198.2398,194.5685,197.5129,565100.0],["2021-02-10",198.0373,200.3468,196.6664,197.8717,746100.0],["2021-02-11",198.7871,199.6285,196.9009,198.5097,445000.0],["2021-02-12",197.8625,201.8845,197.6683,201.6348,412900.0],["2021-02-16",203.1789,204.6767,202.1618,203.5857,828600.0],["2021-02-17",202.6334,203.2251,199.9891,201.9215,401600.0],["2021-02-18",199.4805,200.9136,196.753,198.0474,601500.0],["2021-02-19",199.4806,207.7556,198.1491,207.5615,1233600.0],["2021-02-22",206.6092,210.7421,205.3887,208.8467,872000.0],["2021-02-23",210.7698,210.7698,206.0081,209.4199,717300.0],["2021-02-24",209.1887,215.254,208.2272,214.5976,641500.0],["2021-02-25",215.8828,216.2711,206.2855,207.0529,569900.0],["2021-02-26",207.2009,209.2257,203.7614,204.5566,886700.0],["2021-03-01",208.0145,213.3309,208.0145,211.8053,651300.0],["2021-03-02",211.0564,211.7961,208.7634,208.7634,753600.0],["2021-03-03",209.651,211.0472,206.5352,206.8218,894000.0],["2021-03-04",205.176,207.3581,197.2893,200.8582,946700.0],["2021-03-05",204.575,206.4612,197.77,205.5366,958600.0],["2021-03-08",208.0331,212.656,206.6277,207.1732,854500.0],["2021-03-09",206.7941,209.9192,204.612,206.6461,856100.0],["2021-03-10",208.7264,211.2598,207.5429,208.634,1166500.0],["2021-03-11",207.9775,212.0457,205.4903,209.4568,993600.0],["2021-03-12",211.8978,212.1197,207.6077,208.4861,698500.0],["2021-03-15",209.0778,210.9732,205.102,210.927,972800.0],["2021-03-16",209.2165,210.4554,203.7799,204.4456,917800.0],["2021-03-17",205.0373,208.523,203.6967,208.4861,939300.0],["2021-03-18",209.8914,218.6103,208.6525,209.7897,1623900.0],["2021-03-19",208.1995,212.9703,205.1668,211.2044,3287000.0],["2021-03-22",211.1951,212.7299,208.8004,211.8978,918000.0],["2021-03-23",210.6126,211.8793,204.1682,204.8616,768100.0],["2021-03-24",206.7386,211.1581,205.6938,205.6938,624700.0],["2021-03-25",205.7493,211.1766,202.6519,210.5202,678900.0],["2021-03-26",212.2029,215.1154,209.4569,215.0414,713900.0],["2021-03-29",212.5173,214.2093,209.0593,211.9903,574100.0],["2021-03-30",213.0628,216.2249,213.0166,215.2449,360100.0],["2021-03-31",214.9952,217.4269,214.2185,214.9212,627500.0],["2021-04-01",216.4006,217.7875,215.1431,217.658,494700.0],["2021-04-05",220.4687,222.3826,218.1758,220.3116,551600.0],["2021-04-06",220.3208,221.5783,217.9631,218.6011,409800.0],["2021-04-07",219.2298,220.8941,217.4176,220.1359,373600.0],["2021-04-08",219.7475,220.2376,217.02,219.1835,330500.0],["2021-04-09",221.2732,222.9929,219.9602,222.6323,434500.0],["2021-04-12",223.5199,227.81,222.697,227.1443,578500.0],["2021-04-13",226.0071,226.5711,222.8172,224.9438,626900.0],["2021-04-14",224.6017,229.8811,223.5754,228.3093,624200.0],["2021-04-15",229.3356,230.4728,226.3122,228.8548,560900.0],["2021-04-16",230.2047,230.4266,227.6898,230.0105,547300.0],["2021-04-19",229.9458,230.8426,227.4771,228.1059,422400.0],["2021-04-20",226.5434,227.1259,222.2348,224.1024,654400.0],["2021-04-21",222.7802,228.9288,222.2994,228.6791,441000.0],["2021-04-22",228.8733,228.8733,223.9175,224.5832,479100.0],["2021-04-23",225.4616,231.1478,224.352,230.3526,503000.0],["2021-04-26",230.8057,232.3128,228.5312,228.8363,602600.0],["2021-04-27",232.0632,240.0609,232.0632,237.1854,774000.0],["2021-04-28",237.0744,238.2856,235.5488,237.2686,500500.0],["2021-04-29",240.3937,242.0949,238.11,241.1703,611100.0],["2021-04-30",240.1164,241.1149,236.945,238.9144,818000.0],["2021-05-03",241.5309,242.0024,237.5552,238.4058,748100.0],["2021-05-04",236.7231,238.8958,233.0709,238.1099,745000.0],["2021-05-05",240.3567,243.075,237.7956,241.5494,471800.0],["2021-05-06",241.5957,243.8517,238.9883,243.7222,492500.0],["2021-05-07",241.1779,247.3808,240.37,246.675,495900.0],["2021-05-10",247.4458,250.0551,245.1986,245.2358,410500.0],["2021-05-11",241.5122,243.0072,236.8044,239.7108,639900.0],["2021-05-12",240.4908,242.7751,231.7808,232.9229,779500.0],["2021-05-13",231.7716,237.7701,231.7716,235.783,664400.0],["2021-05-14",236.7486,241.6329,234.9193,239.8872,509600.0],["2021-05-17",238.4201,240.1565,235.9222,238.7822,512500.0],["2021-05-18",239.033,240.5465,234.4644,234.7244,746800.0],["2021-05-19",230.5086,234.3808,229.6451,234.2415,609000.0],["2021-05-20",234.5851,237.0087,232.8115,234.6872,477700.0],["2021-05-21",235.2816,238.5409,235.2816,236.108,715400.0],["2021-05-24",237.538,238.1601,235.4022,236.5165,441800.0],["2021-05-25",237.8908,240.4815,235.3836,235.3929,844500.0],["2021-05-26",236.7672,239.0051,234.2694,237.4637,655100.0],["2021-05-27",240.1658,242.3201,238.4943,241.7072,1849900.0],["2021-05-28",242.645,242.8215,238.55,241.28,625300.0],["2021-06-01",244.3629,244.9479,241.8093,243.5458,599200.0],["2021-06-02",243.5458,244.2701,240.6208,243.9265,463600.0],["2021-06-03",243.1279,247.4179,242.3294,244.9758,514300.0],["2021-06-04",244.8179,246.6008,242.7008,246.4522,377700.0],["2021-06-07",247.7615,247.7615,245.4772,245.9415,414900.0],["2021-06-08",244.7065,246.1458,241.7165,245.0594,462400.0],["2021-06-09",243.5272,244.3908,241.7165,242.0972,649600.0],["2021-06-10",244.5022,245.5051,238.5036,238.9401,496900.0],["2021-06-11",239.6829,240.5651,238.8936,240.0915,560100.0],["2021-06-14",239.8129,240.0358,235.1793,236.4329,903100.0],["2021-06-15",235.8665,238.5408,234.1301,236.7115,711500.0],["2021-06-16",235.9965,236.9994,231.4465,235.4951,958100.0],["2021-06-17",236.4608,236.4608,226.07,227.4629,839300.0],["2021-06-18",223.1172,223.5165,219.4679,219.7558,1336300.0],["2021-06-21",222.1794,224.9744,221.678,224.1108,632400.0],["2021-06-22",224.1851,227.2587,222.0494,225.6151,906800.0],["2021-06-23",225.6336,227.0265,224.0922,225.7079,629200.0],["2021-06-24",227.8344,228.4287,225.0951,227.9087,572100.0],["2021-06-25",229.1343,232.0408,228.5029,230.8801,2011000.0],["2021-06-28",230.0815,230.5922,227.9087,228.958,613000.0],["2021-06-29",230.9822,232.4122,229.6451,230.4622,584900.0],["2021-06-30",229.5987,231.9387,229.4129,231.103,590300.0],["2021-07-01",232.4865,234.1858,231.2608,233.0622,537200.0],["2021-07-02",232.6444,233.6751,232.208,232.9973,372200.0],["2021-07-06",232.1615,232.7558,228.4286,229.5336,457600.0],["2021-07-07",227.5465,231.3351,227.5465,231.1494,517500.0],["2021-07-08",227.5651,229.1901,223.2472,224.0922,672700.0],["2021-07-09",227.9922,231.2701,226.7665,231.1679,564500.0],["2021-07-12",229.1066,234.158,229.023,233.6751,443200.0],["2021-07-13",233.6008,233.9815,230.8801,231.7715,395300.0],["2021-07-14",231.4558,233.3687,227.5372,229.218,422800.0],["2021-07-15",227.3423,232.9137,227.203,231.0844,452100.0],["2021-07-16",231.7994,232.2543,229.0415,229.1529,486300.0],["2021-07-19",224.6679,224.9279,219.6536,221.1022,478000.0],["2021-07-20",220.8979,229.7008,220.8979,228.2615,486700.0],["2021-07-21",230.7129,234.7244,230.0165,233.1829,475300.0],["2021-07-22",232.2729,232.6258,229.0787,229.2458,457700.0],["2021-07-23",230.4715,232.7837,230.1372,231.1122,445000.0],["2021-07-26",231.6694,234.4087,230.778,233.2108,368700.0],["2021-07-27",224.4729,234.2879,224.4729,231.7251,714200.0],["2021-07-28",233.5823,236.108,231.1123,234.0558,532300.0],["2021-07-29",236.6187,241.4751,235.1979,240.6951,556700.0],["2021-07-30",240.0451,243.2115,238.9679,239.1629,457100.0],["2021-08-02",241.0758,244.3537,239.4601,239.9615,444100.0],["2021-08-03",240.5465,241.9301,236.4237,241.308,380700.0],["2021-08-04",238.9493,241.4565,237.0551,237.3058,339700.0],["2021-08-05",239.2651,243.0072,238.1972,242.9979,370700.0],["2021-08-06",245.6279,248.4723,244.7605,247.6889,379800.0],["2021-08-09",247.0734,249.0412,244.8351,247.7075,289700.0],["2021-08-10",248.1832,252.1654,246.6071,250.3375,354100.0],["2021-08-11",250.3561,254.5435,249.6847,253.0327,546400.0],["2021-08-12",251.6152,254.7674,251.438,254.413,345800.0],["2021-08-13",254.4223,255.1497,252.2213,253.8254,300400.0],["2021-08-16",252.5851,254.0493,250.3562,252.9768,321700.0],["2021-08-17",250.8411,252.6037,247.7822,250.6173,397600.0],["2021-08-18",249.4142,251.1022,245.889,246.2247,413000.0],["2021-08-19",242.541,246.5978,241.2354,242.8114,467000.0],["2021-08-20",243.0446,245.8983,242.2146,243.9678,511400.0],["2021-08-23",245.348,248.379,244.3408,247.1573,471500.0],["2021-08-24",247.6702,250.6079,247.4184,250.067,282500.0],["2021-08-25",251.0743,255.7373,250.3841,254.301,309500.0],["2021-08-26",254.9166,254.9166,251.7924,251.8203,355800.0],["2021-08-27",252.613,257.9475,252.3053,257.789,578500.0],["2021-08-30",258.9174,259.2159,254.329,254.3943,286600.0],["2021-08-31",254.5716,255.9984,253.1354,254.5156,609600.0],["2021-09-01",254.0865,254.758,250.4774,253.928,439900.0],["2021-09-02",255.1497,256.129,253.9373,255.4761,345900.0],["2021-09-03",254.5809,256.4647,253.1446,253.9933,388200.0],["2021-09-07",253.6389,255.6346,251.6244,251.6524,374900.0],["2021-09-08",251.4753,252.7343,249.3116,250.9623,334400.0],["2021-09-09",250.8784,254.8139,250.4027,251.382,351400.0],["2021-09-10",253.8721,253.8721,248.6775,248.7521,370900.0],["2021-09-13",251.811,252.2866,248.9759,251.4193,372600.0],["2021-09-14",251.7457,253.0419,247.922,248.6121,432900.0],["2021-09-15",249.0412,254.6648,248.0713,252.9861,540200.0],["2021-09-16",253.928,255.2057,250.608,252.9674,390300.0],["2021-09-17",252.2493,255.2616,249.6567,251.382,1194200.0],["2021-09-20",244.8352,244.8352,234.5393,239.0344,810000.0],["2021-09-21",241.254,241.3006,235.2014,236.4138,519200.0],["2021-09-22",239.8644,243.1752,238.6241,241.6644,442900.0],["2021-09-23",244.2942,252.0161,244.2569,249.7033,425500.0],["2021-09-24",249.2837,253.8348,249.2371,253.1073,385400.0],["2021-09-27",253.8347,259.6915,253.8347,258.8894,493900.0],["2021-09-28",258.2739,260.1951,252.5384,252.8742,509000.0],["2021-09-29",253.7975,254.758,251.3913,252.4638,331400.0],["2021-09-30",254.1705,254.842,246.1874,246.318,581300.0],["2021-10-01",247.6236,252.2027,245.1709,250.4307,484200.0],["2021-10-04",248.836,253.4804,245.6932,247.0361,444600.0],["2021-10-05",248.8826,255.5507,248.1086,254.5342,494800.0],["2021-10-06",250.7478,255.3828,249.0318,254.7766,477000.0],["2021-10-07",257.1455,261.9577,257.1455,257.7237,512100.0],["2021-10-08",257.9568,262.6851,256.9776,260.2883,380900.0],["2021-10-11",260.0365,264.942,258.4977,258.5444,400300.0],["2021-10-12",259.2438,261.8644,256.073,260.652,397700.0],["2021-10-13",260.5214,260.8851,254.5808,259.5888,356400.0],["2021-10-14",263.1328,266.6673,261.2676,266.5647,456400.0],["2021-10-15",269.9221,272.5987,268.1036,270.3325,466000.0],["2021-10-18",269.7449,271.0133,267.5626,269.5304,343200.0],["2021-10-19",271.2463,273.9509,269.9873,273.4193,304300.0],["2021-10-20",272.4214,277.3362,271.7686,276.73,322500.0],["2021-10-21",276.2358,277.9145,274.9022,276.1519,346200.0],["2021-10-22",276.6275,278.7911,275.4151,278.101,607000.0],["2021-10-25",279.1268,280.3206,277.0844,277.9145,451100.0],["2021-10-26",279.5558,280.7122,277.2709,277.2709,480300.0],["2021-10-27",284.4427,286.8208,275.583,276.3478,595900.0],["2021-10-28",277.8026,283.1463,277.8026,283.0717,559500.0],["2021-10-29",282.2417,285.6177,280.3952,281.7661,533300.0],["2021-11-01",283.0251,285.3472,281.2624,285.1607,381700.0],["2021-11-02",285.3752,289.0963,285.1514,287.1192,572000.0],["2021-11-03",285.226,290.2061,285.226,289.3294,386800.0],["2021-11-04",288.8258,289.087,283.2396,286.0187,439600.0],["2021-11-05",288.5836,290.4183,285.3823,285.7193,402800.0],["2021-11-08",287.507,289.3324,286.1779,287.3011,395200.0],["2021-11-09",285.6068,287.2636,283.2012,285.6817,496700.0],["2021-11-10",284.0811,288.5367,282.8737,285.3354,395700.0],["2021-11-11",284.8861,288.4149,284.1279,286.5335,346000.0],["2021-11-12",286.4119,289.2949,284.7457,288.7988,328100.0],["2021-11-15",289.0983,290.6896,287.2075,288.0031,376900.0],["2021-11-16",288.3776,292.1873,286.0562,288.9392,456500.0],["2021-11-17",288.3027,288.8175,282.2933,283.0702,565300.0],["2021-11-18",284.6521,285.9251,281.0296,283.7816,414800.0],["2021-11-19",280.8612,282.6209,276.2184,280.3931,781000.0],["2021-11-22",283.8283,286.8143,279.9437,282.0405,580000.0],["2021-11-23",282.078,285.1482,280.5522,284.5304,513600.0],["2021-11-24",282.2465,284.3432,280.0468,283.117,435100.0],["2021-11-26",273.0919,276.106,267.251,273.0825,499200.0],["2021-11-29",278.6146,278.6146,269.9655,274.9265,574000.0],["2021-11-30",270.5365,272.9983,267.0544,271.0794,2654100.0],["2021-12-01",277.4913,280.2152,266.5115,266.7174,827100.0],["2021-12-02",269.3009,278.2683,267.8969,276.8642,549000.0],["2021-12-03",278.1933,278.5397,268.0747,271.641,656000.0],["2021-12-06",275.0482,277.3509,272.315,274.8611,591900.0],["2021-12-07",279.4665,283.7816,278.8861,282.2933,468200.0],["2021-12-08",281.7971,284.9142,279.6536,281.3572,548300.0],["2021-12-09",279.7098,281.0296,277.5288,278.3338,445600.0],["2021-12-10",280.337,280.7582,274.6084,278.7644,637400.0],["2021-12-13",278.3524,278.3524,272.6613,274.1121,589700.0],["2021-12-14",273.3352,277.1917,272.577,273.5505,840400.0],["2021-12-15",274.7113,279.223,271.5849,279.1668,545600.0],["2021-12-16",282.9859,285.9626,279.6349,281.0296,609500.0],["2021-12-17",279.7566,280.5429,273.5132,275.7878,1524500.0],["2021-12-20",271.8751,271.8751,260.8671,265.6691,613700.0],["2021-12-21",269.4039,276.7238,269.3103,275.6661,541800.0],["2021-12-22",275.9468,280.496,275.1886,279.5881,371900.0],["2021-12-23",280.6645,284.6801,280.6645,282.9485,345900.0],["2021-12-27",284.9798,288.0593,283.3791,287.7318,332500.0],["2021-12-28",285.8596,290.1747,285.8502,286.1217,547400.0],["2021-12-29",286.1404,288.8082,284.8674,285.8783,333800.0],["2021-12-30",286.7114,287.9376,282.3307,282.6583,251400.0],["2021-12-31",281.8252,284.3806,281.8252,282.3681,282600.0],["2022-01-03",284.2589,286.7488,283.0795,284.8018,390500.0],["2022-01-04",288.8081,299.0391,286.6458,297.738,819500.0],["2022-01-05",302.5306,302.671,294.3964,294.7989,736100.0],["2022-01-06",297.3824,299.6101,293.9751,298.7864,512800.0],["2022-01-07",299.0391,299.7224,296.0437,298.9081,587300.0],["2022-01-10",300.4713,300.4713,292.1686,298.2716,651100.0],["2022-01-11",299.4323,305.5821,296.4369,305.1796,488200.0],["2022-01-12",305.9472,309.2889,303.9535,307.2109,453300.0],["2022-01-13",307.8567,311.1141,305.4136,306.3871,500300.0],["2022-01-14",300.0687,307.6975,299.479,307.5665,589100.0],["2022-01-18",303.5977,303.8036,295.5196,298.7864,515300.0],["2022-01-19",300.9487,300.9487,290.9236,291.8878,611800.0],["2022-01-20",293.3761,298.1874,289.2013,289.6132,403600.0],["2022-01-21",288.209,288.209,279.4663,280.2339,879700.0],["2022-01-24",272.2775,282.3213,265.6597,281.7129,839600.0],["2022-01-25",275.8626,282.6864,270.6488,279.4383,620300.0],["2022-01-26",285.092,288.1154,275.5724,279.6816,929400.0],["2022-01-27",280.8237,297.1296,279.7566,284.287,1051300.0],["2022-01-28",281.5538,281.741,268.9639,279.0264,922600.0],["2022-01-31",277.6598,285.7847,276.4242,284.8486,1083900.0],["2022-02-01",286.5709,289.1357,281.3478,288.3962,1098100.0],["2022-02-02",289.1265,293.7037,287.5258,293.1795,664900.0],["2022-02-03",289.4072,291.5601,284.3619,284.7925,645000.0],["2022-02-04",284.9422,291.0078,283.7908,288.3962,796100.0],["2022-02-07",288.2559,294.3683,287.3011,291.9626,821100.0],["2022-02-08",293.8722,295.7162,292.7395,295.1545,702800.0],["2022-02-09",298.7771,302.0439,297.27,298.749,656000.0],["2022-02-10",295.6866,304.3288,294.5781,296.748,840300.0],["2022-02-11",296.0905,298.8711,283.935,285.5695,756200.0],["2022-02-14",285.8608,288.6413,278.1486,282.7045,794400.0],["2022-02-15",286.1426,291.638,284.4987,289.7874,745600.0],["2022-02-16",287.3262,294.7285,287.3262,293.1879,584700.0],["2022-02-17",288.5475,290.5107,280.6285,281.2485,470400.0],["2022-02-18",280.2621,286.0862,280.2621,282.3381,640300.0],["2022-02-22",281.3142,283.719,276.3543,279.3697,556100.0],["2022-02-23",282.2535,283.8223,273.6207,273.8837,706300.0],["2022-02-24",265.0631,272.5687,262.0007,271.8171,911300.0],["2022-02-25",273.4517,285.0717,273.3107,284.4141,744900.0],["2022-02-28",275.6592,284.7617,274.5977,281.6148,776300.0],["2022-03-01",276.5985,278.2424,260.6104,262.151,1009200.0],["2022-03-02",264.753,275.6404,264.753,272.3244,651100.0],["2022-03-03",272.4653,274.7386,268.6139,272.7941,513000.0],["2022-03-04",265.7112,267.7121,259.8307,264.4243,660500.0],["2022-03-07",261.5498,262.2355,248.6428,248.8589,808800.0],["2022-03-08",250.8409,254.7111,242.5181,245.5429,1056100.0],["2022-03-09",256.7496,262.2825,255.9981,257.8768,625600.0],["2022-03-10",252.4378,257.2662,251.6769,256.0168,520800.0],["2022-03-11",259.934,261.0612,255.1995,255.3874,451400.0],["2022-03-14",259.9434,262.5361,255.6129,257.0126,492300.0],["2022-03-15",259.7274,262.8837,257.6514,262.6394,578300.0],["2022-03-16",266.876,278.3458,266.876,276.6173,838000.0],["2022-03-17",272.9632,281.7181,272.1647,281.7181,616600.0],["2022-03-18",281.596,283.2399,275.6216,282.5824,1157300.0],["2022-03-21",284.0196,285.842,278.3364,280.7318,536800.0],["2022-03-22",284.4236,289.5243,283.2118,288.8386,603700.0],["2022-03-23",286.6028,290.4449,284.0289,284.7805,494500.0],["2022-03-24",286.0768,292.8779,283.7941,292.8215,663600.0],["2022-03-25",293.4227,297.0111,292.0043,295.5551,706700.0],["2022-03-28",295.6961,295.8745,289.2801,292.2392,672000.0],["2022-03-29",298.0444,299.181,291.5721,293.2912,551600.0],["2022-03-30",293.2913,293.4791,290.3416,291.7695,431400.0],["2022-03-31",290.5012,292.643,282.1502,282.1502,751000.0],["2022-04-01",285.1093,286.8659,277.5097,279.3791,609400.0],["2022-04-04",280.497,285.1281,276.6643,279.4918,571000.0],["2022-04-05",278.3646,282.5636,277.707,280.4406,618100.0],["2022-04-06",274.3159,277.4722,273.2732,274.5414,732400.0],["2022-04-07",273.4422,275.7812,267.7026,271.7607,626800.0],["2022-04-08",271.7795,277.2749,269.9947,275.274,461300.0],["2022-04-11",275.9504,279.8394,272.8975,273.1323,417700.0],["2022-04-12",272.6626,277.2843,269.5063,270.4832,595000.0],["2022-04-13",268.4166,275.321,268.4166,274.9922,395300.0],["2022-04-14",275.1801,278.1203,272.9256,273.1041,424800.0],["2022-04-18",271.1972,273.7523,268.9708,272.7941,534300.0],["2022-04-19",274.9265,280.5064,273.9495,279.5858,540500.0],["2022-04-20",282.0563,285.532,281.4364,282.6012,553900.0],["2022-04-21",286.5089,287.0913,273.0101,274.0247,571400.0],["2022-04-22",272.2961,273.5361,262.8742,263.0997,723800.0],["2022-04-25",259.8401,265.1006,255.5378,263.9264,823900.0],["2022-04-26",253.6309,262.9119,247.5813,248.5113,1268700.0],["2022-04-27",248.004,253.4712,247.3089,250.0706,684400.0],["2022-04-28",252.3722,257.8581,249.1595,256.3645,596900.0],["2022-04-29",254.7863,258.4592,248.53,249.3943,771200.0],["2022-05-02",251.1039,253.1142,247.2243,252.513,727200.0],["2022-05-03",254.1475,258.2338,252.4943,255.5942,518800.0],["2022-05-04",255.3217,267.0357,253.3397,266.3312,737100.0],["2022-05-05",262.3013,263.8418,251.5924,254.2884,602200.0],["2022-05-06",253.2691,255.402,247.418,251.5988,665800.0],["2022-05-09",247.3048,250.1832,242.907,245.0304,782300.0],["2022-05-10",248.3335,251.2024,239.6134,244.7945,901000.0],["2022-05-11",244.3887,251.3817,241.2743,241.9821,717400.0],["2022-05-12",238.9339,242.7937,232.1862,236.8482,888800.0],["2022-05-13",240.6515,247.9088,240.6043,246.8896,719200.0],["2022-05-16",245.6627,248.9469,242.3313,245.8986,537400.0],["2022-05-17",252.014,254.4488,249.5414,253.9109,566500.0],["2022-05-18",250.0888,251.6743,244.5113,245.2946,622800.0],["2022-05-19",240.6798,246.3233,238.9528,239.6323,730000.0],["2022-05-20",242.756,244.6246,234.7815,241.6047,717300.0],["2022-05-23",247.5407,250.2115,244.8983,248.2391,519100.0],["2022-05-24",246.0685,246.9462,238.9244,245.9647,574700.0],["2022-05-25",244.6152,251.7875,244.6152,250.3248,581300.0],["2022-05-26",253.3636,259.8471,253.3636,258.8939,592000.0],["2022-05-27",259.7432,264.3769,259.4223,262.8197,660300.0],["2022-05-31",260.0357,263.4332,257.6198,260.7246,1919600.0],["2022-06-01",260.5076,261.8382,252.2027,255.2227,515500.0],["2022-06-02",255.7795,260.2528,253.0804,260.1018,412800.0],["2022-06-03",256.7516,259.1297,255.789,256.0815,400900.0],["2022-06-06",258.5918,261.6966,256.8647,258.8466,359400.0],["2022-06-07",256.2797,261.6684,254.6376,261.4702,446200.0],["2022-06-08",258.6485,260.8757,256.3646,256.8459,369800.0],["2022-06-09",256.6854,257.1479,250.6173,250.7494,469700.0],["2022-06-10",244.6906,245.3607,237.3956,237.4239,471500.0],["2022-06-13",229.355,231.5067,225.1837,226.873,580600.0],["2022-06-14",228.4018,231.4218,227.1939,229.3928,631400.0],["2022-06-15",232.3278,236.4425,228.0339,232.6109,534600.0],["2022-06-16",224.3061,225.3347,220.4368,222.3431,635100.0],["2022-06-17",224.3061,225.8066,220.0404,221.8713,1066600.0],["2022-06-21",228.7888,229.6287,225.7688,228.9492,579700.0],["2022-06-22",225.0799,228.9775,224.4759,227.5431,541200.0],["2022-06-23",228.1093,228.8832,221.8429,226.0803,479000.0],["2022-06-24",224.4004,235.3288,224.4004,235.2628,954700.0],["2022-06-27",236.8766,237.49,232.1673,233.3187,637700.0],["2022-06-28",236.5557,238.5564,229.9307,230.044,628700.0],["2022-06-29",230.3931,230.4781,225.8915,226.4955,1000100.0],["2022-06-30",221.7769,227.6469,218.5115,224.306,859700.0],["2022-07-01",223.0698,227.5808,220.8237,224.5798,563100.0],["2022-07-05",218.5965,222.1638,215.9541,222.0695,779200.0],["2022-07-06",221.0219,223.872,217.2186,220.4273,780200.0],["2022-07-07",223.5605,225.4197,220.6633,224.8629,483800.0],["2022-07-08",225.5329,225.7406,220.8143,223.2208,494700.0],["2022-07-11",221.1351,221.9751,217.9453,218.3794,584300.0],["2022-07-12",216.2277,221.9562,216.2277,218.6154,580200.0],["2022-07-13",215.4916,216.8978,210.9145,215.1991,557700.0],["2022-07-14",209.9425,211.3769,207.6115,210.5653,718900.0],["2022-07-15",214.7932,218.4266,209.9141,217.3696,586000.0],["2022-07-18",221.1917,222.8433,216.0107,217.2281,464000.0],["2022-07-19",220.6727,225.5329,220.6727,224.6836,642100.0],["2022-07-20",223.9663,228.6284,222.4752,228.4113,506100.0],["2022-07-21",227.7885,231.7333,225.3442,231.5351,601200.0],["2022-07-22",232.9601,234.6871,228.9115,231.2708,559200.0],["2022-07-25",233.2055,234.0831,231.0066,232.1957,635800.0],["2022-07-26",230.2988,231.2614,225.8821,227.9866,778500.0],["2022-07-27",232.8563,243.1335,231.9503,242.086,1007600.0],["2022-07-28",243.0297,249.1073,238.7451,247.8144,921900.0],["2022-07-29",247.9844,256.4213,247.9844,254.7321,842700.0],["2022-08-01",251.7309,254.9962,250.2964,251.561,549800.0],["2022-08-02",249.2583,254.6093,249.0413,249.2489,747800.0],["2022-08-03",251.9103,256.6856,250.5136,254.8642,590100.0],["2022-08-04",254.1469,257.1668,253.8637,255.2605,498900.0],["2022-08-05",253.3832,259.7924,253.3832,255.0993,604200.0],["2022-08-08",257.242,258.9771,255.7345,256.1517,477500.0],["2022-08-09",255.7061,258.5978,255.1088,257.2894,409000.0],["2022-08-10",263.3005,266.5051,262.5135,266.325,627200.0],["2022-08-11",270.2122,271.5775,267.6333,268.6194,645700.0],["2022-08-12",269.7666,274.2322,267.8419,274.1658,674900.0],["2022-08-15",271.3689,273.1703,270.0605,271.4827,355300.0],["2022-08-16",271.2172,275.1803,270.4966,274.0615,440200.0],["2022-08-17",269.9183,274.4692,269.9183,273.1987,423000.0],["2022-08-18",273.6539,277.7877,272.6963,276.6878,404100.0],["2022-08-19",273.3125,275.0286,269.0081,269.9657,446100.0],["2022-08-22",264.6373,265.6328,262.0679,262.6178,413200.0],["2022-08-23",262.4376,266.3723,262.4376,262.9496,486500.0],["2022-08-24",262.6178,264.2675,261.3189,263.3289,321000.0],["2022-08-25",264.5993,269.0744,264.4002,268.9322,351500.0],["2022-08-26",269.3778,270.8759,260.4087,260.5793,531300.0],["2022-08-29",258.5124,259.7545,256.0758,257.0713,462800.0],["2022-08-30",258.8254,259.1667,253.3453,254.4925,402900.0],["2022-08-31",255.5733,257.3463,253.8383,254.1038,682600.0],["2022-09-01",252.8238,255.526,248.5573,255.2131,472800.0],["2022-09-02",258.7401,261.6887,252.748,254.4925,435400.0],["2022-09-06",256.9387,256.9576,250.9466,254.5589,462800.0],["2022-09-07",255.9905,262.8169,254.2934,262.4945,575400.0],["2022-09-08",260.475,268.2875,259.9536,267.6902,458100.0],["2022-09-09",269.0365,272.573,269.0365,271.7386,536600.0],["2022-09-12",272.8669,276.0336,272.6109,274.2322,419200.0],["2022-09-13",267.6712,270.4208,262.6178,263.3099,498600.0],["2022-09-14",264.1063,265.4716,259.9251,263.5374,550100.0],["2022-09-15",263.8503,266.7325,261.224,262.9591,498500.0],["2022-09-16",259.4512,259.7735,254.9856,258.1333,1019000.0],["2022-09-19",255.3268,264.0874,255.2605,263.7082,407100.0],["2022-09-20",260.8828,262.2196,258.1048,260.8638,380900.0],["2022-09-21",263.6892,264.5709,255.8199,255.8672,397900.0],["2022-09-22",256.4835,256.6826,250.2354,250.7569,453400.0],["2022-09-23",247.4291,248.2255,239.9864,244.0064,455600.0],["2022-09-26",242.7833,245.201,239.5692,240.0243,680800.0],["2022-09-27",243.7693,244.4045,236.4119,239.4175,581100.0],["2022-09-28",240.5078,247.4859,237.8815,245.9689,476400.0],["2022-09-29",242.5747,243.2668,236.8007,240.7543,573300.0],["2022-09-30",240.0053,245.0683,237.8626,238.8771,679100.0],["2022-10-03",242.4989,248.9934,238.5452,248.7943,637800.0],["2022-10-04",255.2415,263.7461,254.2365,263.2815,544800.0],["2022-10-05",258.7306,263.6513,258.0669,261.9447,407400.0],["2022-10-06",261.4327,264.5994,259.6218,260.7596,437500.0],["2022-10-07",258.4081,258.4081,253.1745,257.7539,679200.0],["2022-10-10",260.3045,260.8544,255.4501,258.7401,486900.0],["2022-10-11",257.024,259.508,251.724,252.473,452900.0],["2022-10-12",252.3118,254.445,249.3157,249.7329,649300.0],["2022-10-13",242.6885,260.9776,240.5363,260.4467,715100.0],["2022-10-14",262.8833,265.775,244.1201,244.4899,890700.0],["2022-10-17",251.0318,256.2749,250.8232,253.1935,717300.0],["2022-10-18",260.0295,261.992,253.2125,254.5778,555700.0],["2022-10-19",252.0274,255.7914,249.0788,250.5863,454300.0],["2022-10-20",249.6381,253.3927,244.0063,244.4614,530300.0],["2022-10-21",244.907,253.6486,243.7598,253.1556,549600.0],["2022-10-24",255.5449,259.0434,254.4261,257.5549,445000.0],["2022-10-25",255.9336,264.5709,255.2604,263.8219,830500.0],["2022-10-26",272.4024,282.9833,271.7766,277.3231,860100.0],["2022-10-27",280.0157,285.9129,279.6838,284.4623,709500.0],["2022-10-28",286.6051,296.1052,284.9175,295.9725,638900.0],["2022-10-31",293.6781,296.9775,291.8956,293.0807,774500.0],["2022-11-01",295.451,298.8263,295.2329,297.8213,577800.0],["2022-11-02",296.1715,302.5713,292.3886,292.7488,562600.0],["2022-11-03",288.7478,296.6077,285.5432,291.943,652700.0],["2022-11-04",296.5695,304.033,294.2467,298.7971,634500.0],["2022-11-07",300.7868,303.6523,298.1403,302.6908,352400.0],["2022-11-08",303.757,307.4983,301.1676,304.8708,509400.0],["2022-11-09",301.1009,305.8227,298.9209,299.8824,426700.0],["2022-11-10",313.7432,317.7225,309.1166,315.6377,899700.0],["2022-11-11",318.2271,323.1107,314.6953,315.2569,1073700.0],["2022-11-14",312.9151,313.829,305.0613,305.1564,955700.0],["2022-11-15",309.8116,313.0388,305.0231,307.8886,682600.0],["2022-11-16",306.0703,307.7267,302.3481,305.3182,676500.0],["2022-11-17",301.4246,306.3463,300.1013,306.1274,756100.0],["2022-11-18",311.7631,312.9912,306.7747,312.915,729500.0],["2022-11-21",312.1248,312.4199,308.2788,310.04,546700.0],["2022-11-22",312.239,316.2278,311.8963,314.5524,428500.0],["2022-11-23",313.6671,317.8272,313.6671,316.6277,397600.0],["2022-11-25",315.3806,317.9605,314.6,316.4468,164000.0],["2022-11-28",312.8959,315.6091,309.3546,310.1066,546700.0],["2022-11-29",308.0028,311.8678,307.1365,308.8976,452900.0],["2022-11-30",309.526,317.2561,306.0798,316.009,1304800.0],["2022-12-01",315.9328,316.8086,312.0487,315.0379,448000.0],["2022-12-02",310.7445,315.3425,310.7445,314.3239,387600.0],["2022-12-05",311.2205,311.468,304.2329,305.7466,402900.0],["2022-12-06",305.5467,308.2503,302.9573,306.3463,405000.0],["2022-12-07",305.4324,310.2304,304.033,306.5367,521500.0],["2022-12-08",309.4308,310.8873,306.4415,307.5744,481400.0],["2022-12-09",306.2797,308.7263,303.6618,305.6229,424200.0],["2022-12-12",305.8988,311.3346,304.6137,310.316,582300.0],["2022-12-13",317.4845,317.4845,304.4138,309.1927,570500.0],["2022-12-14",308.3741,312.9151,304.6424,306.4702,538000.0],["2022-12-15",301.8244,302.5384,297.4454,299.4064,552900.0],["2022-12-16",294.7133,297.8358,293.0664,297.1884,1249500.0],["2022-12-19",296.3221,296.998,290.534,291.8478,642400.0],["2022-12-20",293.209,294.656,290.6958,293.2471,501200.0],["2022-12-21",296.7504,299.6349,294.9892,297.9975,623300.0],["2022-12-22",294.7417,295.3891,289.9343,293.1329,470700.0],["2022-12-23",292.9711,295.9984,291.6479,293.4662,464200.0],["2022-12-27",293.9802,295.8366,291.8573,293.5899,291700.0],["2022-12-28",293.5232,294.875,289.7629,289.9247,275800.0],["2022-12-29",292.0381,297.7499,292.0095,297.312,324500.0],["2022-12-30",294.0943,297.4358,293.5898,296.4172,377500.0],["2023-01-03",298.4449,300.9201,293.4375,295.7413,376200.0],["2023-01-04",297.75,301.0438,295.6461,297.8547,462300.0],["2023-01-05",296.9123,298.5877,291.9334,293.923,497800.0],["2023-01-06",297.5882,307.6125,297.5882,305.8513,568200.0],["2023-01-09",308.7454,310.4494,305.1659,305.7943,401200.0],["2023-01-10",305.5848,305.5848,302.6337,304.4138,383400.0],["2023-01-11",307.1746,314.1431,304.9755,314.1431,669400.0],["2023-01-12",315.2188,317.7129,312.7341,315.2664,743400.0],["2023-01-13",312.8579,317.8463,311.5918,317.1799,367300.0],["2023-01-17",317.4179,320.6261,316.8943,320.131,572500.0],["2023-01-18",320.15,321.3591,312.0011,312.439,459500.0],["2023-01-19",308.0409,309.1357,304.6709,307.6506,574300.0],["2023-01-20",309.5641,317.8844,308.5074,317.2465,621000.0],["2023-01-23",318.1033,323.4058,316.9323,322.2729,585200.0],["2023-01-24",318.5888,327.2137,318.5888,324.6243,561300.0],["2023-01-25",320.864,327.2804,320.0548,326.5378,681600.0],["2023-01-26",332.4686,335.4007,326.5283,330.6789,762400.0],["2023-01-27",330.9835,332.6685,327.7278,327.9086,506700.0],["2023-01-30",325.6048,329.1557,325.3478,326.9662,537900.0],["2023-01-31",327.6992,333.4492,324.1388,333.3064,597200.0],["2023-02-01",332.8399,339.637,331.1739,337.5045,651000.0],["2023-02-02",337.952,338.6279,330.5456,331.0121,580200.0],["2023-02-03",327.9848,337.2761,327.9848,337.0952,561100.0],["2023-02-06",334.3345,336.6764,332.145,334.1727,389300.0],["2023-02-07",331.5833,337.3047,329.8126,336.3622,504500.0],["2023-02-08",333.6871,338.3994,332.402,335.7625,435000.0],["2023-02-09",338.1413,340.9501,332.1894,332.7053,388100.0],["2023-02-10",330.6799,334.7593,330.0112,334.1193,340800.0],["2023-02-13",334.1097,340.138,333.4409,339.4693,366300.0],["2023-02-14",334.7116,341.5043,333.89,336.9949,335200.0],["2023-02-15",334.4345,337.6063,333.804,334.6638,422000.0],["2023-02-16",330.9665,336.8802,328.8934,333.8708,310700.0],["2023-02-17",331.8742,336.9949,330.5844,335.7912,511700.0],["2023-02-21",331.8359,333.7658,323.0466,325.2822,417900.0],["2023-02-22",325.435,327.2024,322.0052,324.193,451900.0],["2023-02-23",327.1356,329.438,320.8302,323.9542,415900.0],["2023-02-24",321.2314,326.591,318.8526,324.623,363900.0],["2023-02-27",327.9954,329.1131,324.365,324.6707,370600.0],["2023-02-28",325.7502,330.976,325.2056,327.5654,633400.0],["2023-03-01",326.6865,330.5844,326.4954,327.9667,348200.0],["2023-03-02",325.5974,327.7852,321.604,325.6834,535300.0],["2023-03-03",327.1546,330.0971,324.9764,329.5335,470700.0],["2023-03-06",329.2755,330.9092,327.4221,328.3871,506500.0],["2023-03-07",327.8903,330.336,321.0021,322.1772,544900.0],["2023-03-08",322.9032,326.8107,320.6104,321.9288,743400.0],["2023-03-09",320.4289,322.5785,300.2517,301.4936,832900.0],["2023-03-10",297.2518,298.5797,287.4306,288.3192,1010500.0],["2023-03-13",279.9214,280.294,262.8109,274.0173,1375800.0],["2023-03-14",281.966,285.0804,277.6477,284.4212,1293800.0],["2023-03-15",272.7372,274.1893,265.7248,270.8838,926300.0],["2023-03-16",267.9795,278.2401,262.9447,275.2211,933800.0],["2023-03-17",274.581,274.581,265.5814,268.8679,2111100.0],["2023-03-20",271.2945,275.6223,270.1003,274.9631,757700.0],["2023-03-21",283.676,288.7776,282.4531,288.491,1028100.0],["2023-03-22",287.6217,292.389,282.8258,283.0168,1096100.0],["2023-03-23",282.9978,290.8126,282.8067,283.8958,1242100.0],["2023-03-24",278.4215,278.8897,271.027,278.4311,920000.0],["2023-03-27",285.2906,289.0834,282.5392,284.918,710000.0],["2023-03-28",284.383,286.9529,283.4659,285.988,648300.0],["2023-03-29",288.2522,288.2522,284.2875,288.1758,511100.0],["2023-03-30",291.0514,291.6246,285.9784,287.2108,446300.0],["2023-03-31",290.6597,293.0386,288.5771,292.8189,511800.0],["2023-04-03",293.2392,294.978,290.4114,292.5991,399000.0],["2023-04-04",294.8347,295.5703,283.4563,286.8288,523900.0],["2023-04-05",283.0933,285.2333,281.7271,285.1664,736300.0],["2023-04-06",285.5008,287.4593,283.1602,284.0486,430800.0],["2023-04-10",282.9691,288.7204,281.8704,288.5771,371400.0],["2023-04-11",290.8986,294.4048,289.6184,292.217,342400.0],["2023-04-12",294.3475,295.6276,289.37,291.3476,529000.0],["2023-04-13",291.4431,295.5608,289.7139,294.5958,307400.0],["2023-04-14",298.3696,299.7166,294.1851,295.6181,381800.0],["2023-04-17",293.8125,297.7199,290.8986,297.7008,586400.0],["2023-04-18",298.3027,301.6082,296.6881,301.5414,508800.0],["2023-04-19",298.6658,303.7674,298.6658,301.8662,342900.0],["2023-04-20",298.981,302.3725,298.981,301.6656,537600.0],["2023-04-21",300.8917,302.2578,295.9715,300.0796,571200.0],["2023-04-24",299.6593,300.5,295.1882,298.9428,651900.0],["2023-04-25",286.418,286.5518,276.6064,277.065,1292700.0],["2023-04-26",275.7561,281.5265,275.7179,279.4534,882600.0],["2023-04-27",281.5169,289.4846,280.7908,288.9114,732000.0],["2023-04-28",287.2396,292.2744,287.2396,291.5005,594200.0],["2023-05-01",292.9431,293.7647,288.8064,289.0739,517400.0],["2023-05-02",288.3574,288.3574,277.9917,281.068,487600.0],["2023-05-03",282.157,285.6441,275.4599,275.9376,489400.0],["2023-05-04",272.7753,273.8358,267.3584,269.4315,1024500.0],["2023-05-05",272.8394,281.9494,272.8394,279.5208,709000.0],["2023-05-08",283.7542,283.7638,277.7065,281.9303,647300.0],["2023-05-09",279.1175,283.0149,277.9367,281.7382,471200.0],["2023-05-10",285.2901,285.9909,276.3529,279.2136,483500.0],["2023-05-11",276.1032,279.0791,275.1049,278.9447,332800.0],["2023-05-12",281.3542,281.8822,278.5703,281.5846,525700.0],["2023-05-15",283.3222,287.1716,282.9766,286.9028,525000.0],["2023-05-16",284.6469,287.2388,281.8246,282.631,508400.0],["2023-05-17",285.6837,290.3971,284.1478,289.082,417000.0],["2023-05-18",289.3027,292.3842,287.4308,291.5395,398400.0],["2023-05-19",293.2962,294.6209,288.89,291.7026,453400.0],["2023-05-22",291.9234,294.4769,290.1091,291.837,480900.0],["2023-05-23",290.5987,292.6722,288.1604,288.3716,464200.0],["2023-05-24",286.7877,286.7877,280.1831,281.2967,544100.0],["2023-05-25",280.9319,293.8722,280.9319,293.4498,920700.0],["2023-05-26",294.8801,297.6352,293.8625,296.752,638800.0],["2023-05-30",298.3648,299.2863,293.5746,297.0592,624600.0],["2023-05-31",294.1697,294.6977,283.8118,286.5189,2094500.0],["2023-06-01",288.2084,292.9218,287.546,291.5682,587600.0],["2023-06-02",295.2449,302.4542,292.9218,300.6591,529500.0],["2023-06-05",298.7487,301.2158,297.5968,299.2479,507900.0],["2023-06-06",298.1919,302.8285,297.2704,300.4382,432600.0],["2023-06-07",300.9662,306.1884,299.5647,304.4413,518100.0],["2023-06-08",303.0782,303.7597,297.4048,301.9166,471400.0],["2023-06-09",302.387,303.2317,298.5471,301.763,375600.0],["2023-06-12",301.6766,302.7614,298.6719,300.1215,400000.0],["2023-06-13",299.7759,306.63,298.6911,304.8925,473200.0],["2023-06-14",306.5532,309.0971,303.4813,306.1596,470900.0],["2023-06-15",304.9308,313.9832,304.9308,312.5529,545600.0],["2023-06-16",316.7863,316.7863,311.065,311.9865,937400.0],["2023-06-20",309.1163,310.3258,304.2397,309.2315,502500.0],["2023-06-21",308.6843,313.7721,307.9932,308.4347,613100.0],["2023-06-22",307.3115,310.489,304.0092,307.7915,538600.0],["2023-06-23",303.9325,306.7932,302.9534,304.3261,1510800.0],["2023-06-26",304.4604,309.6922,304.0284,307.1099,427900.0],["2023-06-27",307.302,314.0217,307.302,313.0521,426700.0],["2023-06-28",312.3993,313.4553,309.4139,312.3609,534500.0],["2023-06-29",314.012,318.783,313.6568,318.3127,443600.0],["2023-06-30",321.2597,321.2597,317.1415,318.8598,499400.0],["2023-07-03",317.7559,323.1508,317.7463,321.6629,244800.0],["2023-07-05",318.8983,320.2422,316.8536,318.7063,551700.0],["2023-07-06",315.0968,316.2008,312.7737,315.4808,569700.0],["2023-07-07",314.1752,320.6358,314.1752,319.3014,465300.0],["2023-07-10",319.1383,324.61,317.5831,320.9334,337300.0],["2023-07-11",322.3348,324.2644,322.0276,323.7748,388900.0],["2023-07-12",327.4515,328.805,324.1588,324.5332,457000.0],["2023-07-13",325.2915,328.7186,324.6196,328.2098,332200.0],["2023-07-14",330.2258,330.2258,325.042,325.7236,316100.0],["2023-07-17",324.6388,331.2529,324.6388,329.2658,451900.0],["2023-07-18",330.1969,339.4509,330.0818,338.347,585500.0],["2023-07-19",338.827,340.7373,337.1566,338.3566,419200.0],["2023-07-20",338.6638,342.7149,337.6847,342.6093,507600.0],["2023-07-21",343.4636,343.4636,338.7598,339.7006,414800.0],["2023-07-24",339.9693,343.2908,339.7677,340.7661,305400.0],["2023-07-25",340.7949,342.5708,338.347,340.4781,298000.0],["2023-07-26",339.7005,343.6844,337.7326,340.2861,670000.0],["2023-07-27",342.1293,342.1293,332.7313,334.5456,816900.0],["2023-07-28",338.6638,339.0286,330.917,331.3873,669200.0],["2023-07-31",332.8272,336.6671,331.7329,334.4976,450600.0],["2023-08-01",332.6929,335.7551,332.6929,335.0352,353600.0],["2023-08-02",332.2801,335.3904,331.1954,333.8353,353400.0],["2023-08-03",331.8769,340.3629,330.8785,338.3758,422700.0],["2023-08-04",336.9882,340.7175,332.0061,332.3241,494500.0],["2023-08-07",335.4945,339.0407,335.1669,336.8243,336100.0],["2023-08-08",331.746,335.5235,329.0574,334.4442,349500.0],["2023-08-09",332.9601,334.9356,330.7051,330.7726,344400.0],["2023-08-10",332.4783,335.7161,329.385,330.3293,414000.0],["2023-08-11",329.1055,333.3649,327.5733,331.9098,327900.0],["2023-08-14",331.5917,333.625,328.9898,331.5628,410700.0],["2023-08-15",328.7875,328.9416,322.8995,324.3932,387600.0],["2023-08-16",323.4393,326.2532,321.6277,321.6277,305300.0],["2023-08-17",323.2369,324.7017,318.3994,318.4958,304800.0],["2023-08-18",315.0941,320.9627,315.0941,320.2881,345200.0],["2023-08-21",322.0131,322.8322,318.833,320.9434,296800.0],["2023-08-22",321.8107,322.5816,315.7205,316.7034,299300.0],["2023-08-23",317.7537,322.2347,317.5225,321.3096,277100.0],["2023-08-24",321.0687,325.2316,319.7003,320.8759,229300.0],["2023-08-25",322.5816,323.4971,319.1221,321.9841,270200.0],["2023-08-28",322.996,326.3495,322.3696,324.056,249900.0],["2023-08-29",323.9885,328.1033,321.5312,328.0551,349200.0],["2023-08-30",328.0552,329.3561,327.159,327.7757,250700.0],["2023-08-31",328.7007,329.4138,324.239,325.3087,553900.0],["2023-09-01",326.9662,332.1217,326.3591,329.8668,281200.0],["2023-09-05",329.3271,332.3145,327.5155,327.9587,397100.0],["2023-09-06",326.3495,328.961,325.5497,327.3613,304300.0],["2023-09-07",326.2628,329.5006,325.0582,328.0841,438700.0],["2023-09-08",328.2382,333.0179,327.1396,332.5071,415000.0],["2023-09-11",335.6294,337.2773,330.2812,331.0328,430600.0],["2023-09-12",330.2619,336.3039,329.1922,334.579,402000.0],["2023-09-13",335.9378,336.5738,331.3315,332.5746,408900.0],["2023-09-14",335.7932,337.5857,332.7288,337.0845,462400.0],["2023-09-15",335.2247,338.1831,334.0683,334.5019,1087200.0],["2023-09-18",333.4901,334.5983,330.6377,334.4634,379300.0],["2023-09-19",334.8392,337.2676,333.413,334.5598,456100.0],["2023-09-20",335.7932,337.364,332.1603,332.4493,330800.0],["2023-09-21",330.4064,330.4064,324.9136,324.9714,387100.0],["2023-09-22",325.2605,325.5882,320.9434,321.3674,369300.0],["2023-09-25",320.0086,324.1331,319.9219,323.4682,271700.0],["2023-09-26",320.3459,321.8107,315.5759,316.0095,407600.0],["2023-09-27",316.819,317.4261,313.2439,315.0652,438000.0],["2023-09-28",314.7568,320.7025,314.4773,318.3416,427500.0],["2023-09-29",320.1436,322.0709,316.5492,317.6959,344700.0],["2023-10-02",315.3446,316.5781,309.4471,314.0147,447200.0],["2023-10-03",310.7191,310.8154,303.1641,305.5346,504700.0],["2023-10-04",305.3227,306.9223,302.875,306.5465,635600.0],["2023-10-05",305.7852,311.3261,305.0142,310.5938,342600.0],["2023-10-06",308.5027,316.2408,306.9126,314.5737,300900.0],["2023-10-09",310.7576,315.0362,310.748,314.3906,308500.0],["2023-10-10",316.2794,319.2281,314.9977,316.9539,314000.0],["2023-10-11",317.0117,319.0836,314.3906,317.3683,283200.0],["2023-10-12",318.303,318.303,310.4974,313.5425,417000.0],["2023-10-13",315.8746,317.6188,310.7094,313.0993,454700.0],["2023-10-16",317.1466,322.9478,314.9977,318.6788,664300.0],["2023-10-17",318.9293,325.8001,318.9293,322.8802,459900.0],["2023-10-18",320.8084,321.9166,311.6634,311.7983,562900.0],["2023-10-19",311.2588,313.2053,304.3783,305.0818,513900.0],["2023-10-20",305.0046,305.0046,297.3725,300.8417,1356900.0],["2023-10-23",299.136,304.2434,297.4978,300.0322,509800.0],["2023-10-24",302.4895,304.147,300.2924,302.0944,476200.0],["2023-10-25",300.1189,301.1404,295.4838,295.9753,541300.0],["2023-10-26",296.3896,314.4002,296.3896,304.8408,995600.0],["2023-10-27",304.3686,305.0721,298.2302,299.2709,596900.0],["2023-10-30",301.9306,306.4019,300.0708,304.359,413800.0],["2023-10-31",304.4265,305.4769,299.8009,303.1352,629900.0],["2023-11-01",304.2819,308.2714,302.3064,305.9875,421100.0],["2023-11-02",309.6012,319.469,309.6012,319.3245,621900.0],["2023-11-03",323.456,329.2326,323.4173,324.859,708100.0],["2023-11-06",325.3235,326.4266,318.4923,322.3724,453500.0],["2023-11-07",322.1595,324.1721,320.9403,322.1595,427600.0],["2023-11-08",322.0821,322.9916,320.3888,321.5693,335900.0],["2023-11-09",323.8141,324.2108,319.7986,321.0855,263000.0],["2023-11-10",322.7014,326.2234,320.4566,325.459,378500.0],["2023-11-13",323.6109,325.8557,323.1368,324.2689,511800.0],["2023-11-14",329.5036,334.8543,327.0459,331.342,498900.0],["2023-11-15",332.8417,333.9738,331.1194,332.3386,581700.0],["2023-11-16",332.4644,335.3187,331.8451,333.0449,463800.0],["2023-11-17",335.3671,337.3216,335.3671,336.5572,414900.0],["2023-11-20",334.7673,340.1374,332.8321,338.1538,425400.0],["2023-11-21",336.9831,338.8215,336.18,336.6831,324900.0],["2023-11-22",338.6762,339.6148,337.1668,339.16,321200.0],["2023-11-24",339.7116,342.0242,337.3217,340.0309,211300.0],["2023-11-27",338.5311,338.5311,336.1606,338.1441,373200.0],["2023-11-28",337.7281,338.2893,334.235,334.3415,542200.0],["2023-11-29",336.1121,339.4987,334.7478,337.0604,441900.0],["2023-11-30",338.2989,342.2273,336.4701,342.0532,1166200.0],["2023-12-01",341.7338,346.5331,340.7953,344.7431,676300.0],["2023-12-04",342.3434,346.1557,341.2114,342.2757,739100.0],["2023-12-05",340.9792,341.8694,338.5892,341.134,372700.0],["2023-12-06",343.8142,345.5462,338.5602,338.7924,393800.0],["2023-12-07",339.8955,341.5694,339.015,341.2985,449100.0],["2023-12-08",340.9018,346.6493,340.9018,345.9913,418100.0],["2023-12-11",347.462,354.8834,347.2588,353.5868,592800.0],["2023-12-12",354.2545,358.3765,353.5966,358.2313,511500.0],["2023-12-13",358.9764,361.5502,356.7122,359.7311,971500.0],["2023-12-14",361.6663,367.9653,359.5569,367.6653,785700.0],["2023-12-15",364.6271,367.317,363.6111,365.6043,1214300.0],["2023-12-18",365.4012,365.6527,362.063,363.9304,437600.0],["2023-12-19",364.5303,369.8327,364.0949,369.2521,438000.0],["2023-12-20",365.8656,369.0683,360.5826,360.6987,472300.0],["2023-12-21",362.092,364.8399,360.0987,363.8433,400200.0],["2023-12-22",365.7108,367.2492,363.0983,363.8627,272400.0],["2023-12-26",363.9498,366.9299,363.8723,365.9914,204400.0],["2023-12-27",366.0785,367.8879,364.6561,367.7137,221100.0],["2023-12-28",371.1583,371.3422,368.2459,368.7974,294100.0],["2023-12-29",369.3973,370.3359,367.2202,367.5202,316900.0],["2024-01-02",366.6106,367.3267,364.3368,366.7461,540600.0],["2024-01-03",368.749,373.8095,368.0427,368.2072,728500.0],["2024-01-04",366.9977,373.1225,366.572,366.7558,411800.0],["2024-01-05",365.7398,371.6808,364.6271,369.7166,424300.0],["2024-01-08",369.9295,372.0291,366.2333,371.9808,435900.0],["2024-01-09",369.8424,370.9261,361.8888,363.7272,513600.0],["2024-01-10",364.1627,365.9431,362.3436,365.7398,304500.0],["2024-01-11",366.2332,366.6009,362.1113,366.0107,422400.0],["2024-01-12",368.1297,369.465,362.837,364.2013,354100.0],["2024-01-16",361.2502,361.8018,357.2154,361.3663,813800.0],["2024-01-17",357.1766,364.2207,356.4703,360.002,501100.0],["2024-01-18",360.1471,362.8467,357.3218,362.7306,519300.0],["2024-01-19",365.3915,369.8714,361.9372,369.3006,1231800.0],["2024-01-22",370.2585,376.0931,370.2585,374.5642,476400.0],["2024-01-23",374.9609,375.3964,372.3775,375.2319,422500.0],["2024-01-24",378.3185,380.8439,376.3833,376.8381,577000.0],["2024-01-25",358.1249,389.6006,358.1249,378.6959,1251000.0],["2024-01-26",380.6794,382.6339,377.0509,378.7152,497200.0],["2024-01-29",377.4863,380.5633,375.9189,380.3698,591600.0],["2024-01-30",378.8216,381.7244,378.7442,380.7955,390200.0],["2024-01-31",379.7312,383.5048,374.1965,374.2933,581300.0],["2024-02-01",374.7965,377.0703,365.8076,373.5096,391600.0],["2024-02-02",373.2676,379.9344,369.6101,378.0282,322800.0],["2024-02-05",375.2416,378.1927,373.0645,377.4283,395200.0],["2024-02-06",377.4283,379.7409,373.587,375.4738,365000.0],["2024-02-07",376.4801,380.4279,374.1772,378.6765,423900.0],["2024-02-08",378.6086,383.5409,376.8123,383.3564,329200.0],["2024-02-09",383.1719,386.6285,381.531,385.4051,306800.0],["2024-02-12",385.609,390.6385,382.502,385.8226,415700.0],["2024-02-13",381.1718,384.9099,374.55,378.56,405300.0],["2024-02-14",381.0262,382.1428,378.1813,379.9873,329100.0],["2024-02-15",382.3078,388.1238,379.9387,386.2693,306500.0],["2024-02-16",385.4634,389.1141,384.4148,386.2401,299100.0],["2024-02-20",382.7447,386.5217,378.958,385.2497,359400.0],["2024-02-21",385.1721,385.6382,381.2884,383.871,466400.0],["2024-02-22",386.6188,392.0172,385.4245,391.6094,341100.0],["2024-02-23",393.2309,396.4253,392.2697,395.2893,319000.0],["2024-02-26",393.9979,398.7749,391.9492,396.0757,517500.0],["2024-02-27",396.3185,398.6682,393.1824,396.8331,362600.0],["2024-02-28",396.0952,401.3285,395.4543,398.707,354200.0],["2024-02-29",400.2217,400.5519,393.3766,395.5224,789700.0],["2024-03-01",395.8233,398.9692,392.2988,398.6584,442300.0],["2024-03-04",397.5613,402.6005,395.1728,400.3965,436200.0],["2024-03-05",397.6584,405.2997,397.6584,400.6003,419500.0],["2024-03-06",402.5228,403.6005,399.2216,403.3966,357900.0],["2024-03-07",404.892,407.0571,400.0178,400.7849,589200.0],["2024-03-08",400.9985,404.5715,398.6876,400.0372,371800.0],["2024-03-11",398.4061,401.0665,395.6486,399.7266,395300.0],["2024-03-12",401.2411,402.4451,398.173,400.9887,274000.0],["2024-03-13",401.6587,405.1443,401.2897,404.6395,430100.0],["2024-03-14",406.6396,406.6396,398.3575,401.9208,508000.0],["2024-03-15",398.4643,409.5913,398.4643,407.2998,1263500.0],["2024-03-18",408.2902,415.3101,406.3095,412.0283,695000.0],["2024-03-19",412.6692,416.7471,412.6692,416.5238,613900.0],["2024-03-20",415.8441,421.194,413.0089,418.6016,629700.0],["2024-03-21",418.4753,424.5243,417.2228,423.0679,543800.0],["2024-03-22",423.7961,423.7961,417.3005,417.6597,445100.0],["2024-03-25",416.582,420.5338,416.582,418.9706,515100.0],["2024-03-26",419.1259,421.592,418.3394,418.6889,354500.0],["2024-03-27",422.864,425.2719,418.3394,423.3106,488700.0],["2024-03-28",425.4273,427.8353,422.631,425.6992,446300.0],["2024-04-01",425.068,425.5147,421.0872,422.194,434300.0],["2024-04-02",422.0387,423.4077,418.6404,420.6114,523100.0],["2024-04-03",420.7571,425.5147,419.1259,423.5437,374400.0],["2024-04-04",427.5925,427.8643,416.2713,416.4267,419500.0],["2024-04-05",417.4753,422.9708,417.4753,422.1746,295600.0],["2024-04-08",422.7669,425.1263,421.3687,423.1067,288900.0],["2024-04-09",424.6505,426.1069,414.7275,417.1063,376900.0],["2024-04-10",413.5526,418.4656,411.5525,413.6012,473300.0],["2024-04-11",412.776,415.2227,408.7174,410.203,467600.0],["2024-04-12",407.5815,409.2709,400.5519,401.6782,630600.0],["2024-04-15",408.1252,411.2419,397.2992,399.2314,589000.0],["2024-04-16",399.4643,401.9402,396.8913,398.9109,583200.0],["2024-04-17",402.0373,404.1734,399.2604,399.8042,518300.0],["2024-04-18",401.6489,404.319,398.6099,400.6392,365800.0],["2024-04-19",402.2801,405.7755,399.6488,404.8919,1159100.0],["2024-04-22",407.7756,412.8633,402.4451,409.1349,538100.0],["2024-04-23",407.9018,411.2709,390.9977,395.8427,992000.0],["2024-04-24",394.2407,403.183,394.2407,400.8625,675500.0],["2024-04-25",398.0176,400.4547,390.0171,398.9691,652400.0],["2024-04-26",396.6971,400.4838,396.6971,398.0953,454200.0],["2024-04-29",399.3964,407.7756,399.3964,404.2511,395500.0],["2024-04-30",402.8335,403.9307,399.2508,399.8236,507700.0],["2024-05-01",399.8236,408.4164,397.3185,401.4256,490500.0],["2024-05-02",403.5229,405.9988,400.076,404.3773,295700.0],["2024-05-03",406.9108,409.6488,403.7537,408.2262,279700.0],["2024-05-06",411.2956,414.4234,410.6915,414.0824,436000.0],["2024-05-07",415.1152,416.0311,413.1567,413.9946,398200.0],["2024-05-08",413.3613,416.3527,412.6305,415.0373,352000.0],["2024-05-09",414.1895,419.2856,414.1895,419.0226,279000.0],["2024-05-10",421.2637,423.6217,419.1395,422.4524,330000.0],["2024-05-13",423.4268,425.2197,420.3867,420.8836,328900.0],["2024-05-14",421.8581,425.171,420.9421,424.1869,238700.0],["2024-05-15",425.8142,428.7276,425.3757,428.143,404000.0],["2024-05-16",428.7373,430.7738,424.7715,424.8203,403700.0],["2024-05-17",427.1979,428.3476,422.6766,423.0079,931800.0],["2024-05-20",422.1504,424.8008,420.757,422.014,343800.0],["2024-05-21",422.2966,426.1552,421.3514,422.9689,344800.0],["2024-05-22",422.3161,426.9152,421.2734,426.7788,441200.0],["2024-05-23",427.7532,427.7532,420.9032,423.0371,359600.0],["2024-05-24",424.5475,429.6923,424.0505,429.6826,295600.0],["2024-05-28",429.283,431.456,423.3879,423.8361,544200.0],["2024-05-29",420.6596,420.9616,415.4173,417.0251,385000.0],["2024-05-30",417.6682,421.0786,415.6414,419.4903,344200.0],["2024-05-31",418.9641,425.5511,414.7547,425.4341,1094400.0],["2024-06-03",424.1869,424.1869,415.885,420.0067,436800.0],["2024-06-04",417.3758,419.9482,412.4551,413.6828,447000.0],["2024-06-05",414.9788,417.0348,412.0556,416.7035,489800.0],["2024-06-06",417.0251,420.2503,414.2188,414.6183,282900.0],["2024-06-07",414.4136,419.7143,414.4136,415.7096,297000.0],["2024-06-10",413.9459,418.9641,411.1201,417.5025,349300.0],["2024-06-11",414.9983,414.9983,410.0873,411.2176,266200.0],["2024-06-12",415.885,419.7728,413.6925,417.3466,456700.0],["2024-06-13",415.6512,416.4015,412.3382,415.9825,354900.0],["2024-06-14",412.4063,414.2675,410.2237,413.0105,248900.0],["2024-06-17",413.3418,421.7606,409.2493,421.4781,429700.0],["2024-06-18",421.6924,426.2136,420.338,425.8824,387600.0],["2024-06-20",425.9895,431.3195,424.5962,430.9005,460900.0],["2024-06-21",431.8263,433.5997,427.0712,429.5949,838400.0],["2024-06-24",430.6667,434.8956,428.7958,429.0784,460300.0],["2024-06-25",428.5523,429.9164,424.7229,426.9153,373600.0],["2024-06-26",424.5961,426.6424,420.8447,422.774,352500.0],["2024-06-27",421.3222,421.9653,418.6621,419.3246,403500.0],["2024-06-28",417.7461,422.9397,415.6901,416.2553,1293200.0],["2024-07-01",419.0323,421.7411,413.9069,415.1834,496900.0],["2024-07-02",415.1542,423.4951,415.1542,422.7643,404800.0],["2024-07-03",423.9919,427.1198,420.8154,422.8909,182900.0],["2024-07-05",421.7022,423.1053,417.8338,421.0883,232200.0],["2024-07-08",421.8094,425.1711,415.7583,416.1286,476700.0],["2024-07-09",415.008,425.3952,415.008,422.1991,420800.0],["2024-07-10",424.45,429.5266,421.7119,429.322,274900.0],["2024-07-11",429.3512,430.9298,426.9737,428.562,361400.0],["2024-07-12",430.54,438.0039,429.3415,434.8469,348000.0],["2024-07-15",435.7531,438.4229,434.1648,434.3889,404100.0],["2024-07-16",426.9737,428.7763,417.2589,418.0676,1066800.0],["2024-07-17",416.4794,418.9057,409.1324,410.7694,1078600.0],["2024-07-18",410.8473,413.4977,406.7938,407.2907,717800.0],["2024-07-19",408.5087,408.5087,400.314,400.3725,616600.0],["2024-07-22",402.2239,409.415,400.4699,409.2591,441400.0],["2024-07-23",408.4601,411.9679,406.2677,410.6038,494400.0],["2024-07-24",411.5684,421.556,409.2298,413.3905,995500.0],["2024-07-25",411.1981,434.1064,411.1981,430.3647,781000.0],["2024-07-26",430.7544,433.3073,425.7947,428.2892,530900.0],["2024-07-29",427.5486,429.2928,419.3929,420.9909,360700.0],["2024-07-30",423.6315,426.4475,419.4708,420.8155,478200.0],["2024-07-31",422.852,423.3489,418.3112,419.0616,352800.0],["2024-08-01",420.3477,421.5755,403.8608,407.6512,600100.0],["2024-08-02",398.9888,401.0448,390.1997,392.3044,679600.0],["2024-08-05",384.9205,386.945,377.253,382.9156,723100.0],["2024-08-06",383.2971,391.5905,382.7494,386.8668,385800.0],["2024-08-07",391.4243,392.4218,383.4731,384.0893,625500.0],["2024-08-08",386.4462,392.4805,384.0501,391.7176,491300.0],["2024-08-09",390.9548,397.9964,390.2213,396.0795,310600.0],["2024-08-12",397.0575,397.9475,392.3142,395.6394,455500.0],["2024-08-13",398.1137,399.7079,395.0037,399.2776,301400.0],["2024-08-14",401.1651,411.6688,401.1651,410.6321,581700.0],["2024-08-15",416.5392,419.0722,413.126,414.7397,469800.0],["2024-08-16",415.3754,423.6688,415.3754,421.8987,570500.0],["2024-08-19",421.752,425.8791,421.7422,425.7617,441800.0],["2024-08-20",425.2728,425.2728,421.3314,424.4806,427100.0],["2024-08-21",425.4292,425.4292,419.1896,424.0698,387100.0],["2024-08-22",423.7079,426.28,421.6737,424.1578,252300.0],["2024-08-23",427.307,432.9793,424.7153,430.0062,240700.0],["2024-08-26",431.6786,435.0527,429.9378,431.6786,276400.0],["2024-08-27",431.7276,433.3413,428.3437,429.664,263900.0],["2024-08-28",430.1823,433.1847,427.7764,429.8106,349100.0],["2024-08-29",431.3951,434.2899,428.5491,433.2239,489600.0],["2024-08-30",433.9867,440.4415,432.3437,439.5515,463800.0],["2024-09-03",437.8303,438.7985,430.241,432.2361,387700.0],["2024-09-04",433.2238,436.5784,430.104,433.1652,311700.0],["2024-09-05",434.6811,436.7545,426.2019,429.8792,537500.0],["2024-09-06",429.2043,432.4317,417.5075,420.7055,561900.0],["2024-09-09",424.8033,429.1163,420.9891,426.7496,477100.0],["2024-09-10",428.1677,428.7056,419.4048,424.5099,347800.0],["2024-09-11",423.2972,426.6615,413.2629,426.1823,317500.0],["2024-09-12",426.5051,426.8082,422.0943,425.8009,255900.0],["2024-09-13",428.2361,432.2557,428.1579,430.7007,321400.0],["2024-09-16",433.3803,436.3926,431.307,435.3461,260200.0],["2024-09-17",436.3144,444.0112,436.3144,442.2802,286700.0],["2024-09-18",442.417,448.1481,439.3168,441.3999,371500.0],["2024-09-19",446.2117,454.2508,442.0552,453.5369,423800.0],["2024-09-20",453.8596,455.5711,448.5197,450.4757,1061000.0],["2024-09-23",452.8229,454.8865,449.84,451.9036,515000.0],["2024-09-24",452.7741,454.3389,450.3878,453.1848,262800.0],["2024-09-25",454.5541,456.7252,451.3462,452.9012,350200.0],["2024-09-26",452.7349,459.0626,451.395,457.2239,608500.0],["2024-09-27",457.2924,461.1947,456.5101,458.3096,603800.0],["2024-09-30",457.8988,459.9525,452.9012,459.4733,446100.0],["2024-10-01",458.8865,465.7032,455.7472,462.7301,565700.0],["2024-10-02",464.5198,471.6201,464.0601,469.7716,485300.0],["2024-10-03",469.6934,470.9941,464.2166,468.9893,441500.0],["2024-10-04",474.4758,479.4539,472.6665,476.2265,451900.0],["2024-10-07",475.3756,478.5835,469.2729,469.9771,354000.0],["2024-10-08",470.6421,474.1825,469.8108,473.0969,302400.0],["2024-10-09",473.0871,483.3658,473.0871,482.3878,331700.0],["2024-10-10",482.9355,484.3537,479.0725,480.559,255800.0],["2024-10-11",482.3291,491.9038,482.3291,491.4441,369600.0],["2024-10-14",492.4612,493.7131,487.8842,493.2534,252200.0],["2024-10-15",498.2021,506.427,498.2021,499.982,489000.0],["2024-10-16",499.4637,506.652,499.4637,506.1826,468500.0],["2024-10-17",508.9013,512.0798,506.6128,509.938,384500.0],["2024-10-18",511.6104,513.3415,507.9429,511.6495,480100.0],["2024-10-21",511.2584,512.3537,508.1777,511.141,360400.0],["2024-10-22",508.5591,510.251,505.5762,508.1288,338600.0],["2024-10-23",506.9943,511.9038,506.2021,509.0187,387800.0],["2024-10-24",489.5272,495.581,476.4123,493.1165,726500.0],["2024-10-25",495.7962,495.9331,489.5762,493.3806,430000.0],["2024-10-28",498.5053,503.8158,497.1654,502.1043,347800.0],["2024-10-29",502.515,506.7595,501.6055,504.9502,365600.0],["2024-10-30",504.7352,509.586,502.4662,502.7302,380900.0],["2024-10-31",504.8036,507.4149,498.9649,499.0725,396900.0],["2024-11-01",499.7571,504.1092,494.6813,496.0211,550300.0],["2024-11-04",495.5798,499.1893,491.6073,496.8941,369300.0],["2024-11-05",494.5793,504.535,494.5793,504.1133,311900.0],["2024-11-06",543.1907,558.5706,534.7652,556.5697,798300.0],["2024-11-07",552.097,555.5497,536.6288,537.1291,469100.0],["2024-11-08",538.1294,543.7007,537.1289,541.4251,384100.0],["2024-11-11",550.2332,555.8732,547.6143,553.2053,332600.0],["2024-11-12",551.2338,551.6752,545.9274,550.5668,519000.0],["2024-11-13",551.9008,554.451,548.9876,549.174,501700.0],["2024-11-14",550.7532,554.1077,549.3114,550.7924,526700.0],["2024-11-15",551.4496,556.6187,548.5659,551.6752,730100.0],["2024-11-18",550.9689,557.266,550.1352,554.2253,533800.0],["2024-11-19",548.3009,553.5093,546.1921,551.7928,338500.0],["2024-11-20",552.5285,555.3338,546.6237,550.6551,311800.0],["2024-11-21",555.6477,562.4647,552.3422,559.2965,412000.0],["2024-11-22",561.3759,564.3577,560.1204,561.1208,514000.0],["2024-11-25",563.0139,565.9565,557.2661,559.2965,1144900.0],["2024-11-26",559.3652,563.5436,554.7159,563.0238,377500.0],["2024-11-27",563.9752,565.4366,560.1694,560.9639,245500.0],["2024-11-29",563.8085,565.7899,562.4844,562.9846,214000.0],["2024-12-02",564.2597,564.2597,553.0877,554.5491,558700.0],["2024-12-03",557.1778,557.7271,553.4211,554.8924,484800.0],["2024-12-04",554.1567,556.0596,548.1931,550.6747,543500.0],["2024-12-05",553.274,558.1979,550.2922,554.3922,457900.0],["2024-12-06",553.1955,558.6393,549.3309,550.8022,331700.0],["2024-12-09",552.656,552.656,539.6695,543.23,597400.0],["2024-12-10",543.2104,544.2109,534.7652,535.8834,493500.0],["2024-12-11",539.4831,541.2976,534.775,540.2579,472100.0],["2024-12-12",542.3275,545.4565,536.8838,537.3448,508000.0],["2024-12-13",542.1314,542.1314,536.3933,539.2379,401800.0],["2024-12-16",539.5223,542.0235,536.8838,539.7087,426400.0],["2024-12-17",535.2065,536.0206,528.2325,531.489,554600.0],["2024-12-18",532.2149,536.256,511.7836,513.9022,735900.0],["2024-12-19",519.1792,523.907,513.814,515.6972,493400.0],["2024-12-20",511.2735,525.3096,511.0774,521.9355,1498700.0],["2024-12-23",519.65,524.1816,518.3455,524.0051,427100.0],["2024-12-24",526.6044,529.5568,522.7398,528.4681,145100.0],["2024-12-26",526.4671,532.6269,526.4671,532.009,213700.0],["2024-12-27",530.0963,533.4116,523.9758,525.6923,308300.0],["2024-12-30",518.6692,523.2007,514.834,520.3857,321000.0],["2024-12-31",522.1317,524.1523,520.1897,522.2396,269200.0],["2025-01-02",525.2508,526.2709,516.0896,519.8169,511400.0],["2025-01-03",522.5436,525.8884,516.6978,525.5844,275000.0],["2025-01-06",525.4764,529.2821,520.0032,520.6506,359600.0],["2025-01-07",522.9654,524.6329,511.8817,518.7085,372800.0],["2025-01-08",519.3459,524.7603,517.6294,524.6917,568400.0],["2025-01-10",518.2082,518.375,504.5547,505.614,437000.0],["2025-01-13",502.2104,508.6645,498.2477,507.6836,432800.0],["2025-01-14",508.7822,516.8448,508.6154,516.5898,329800.0],["2025-01-15",527.6735,531.5577,525.29,526.9673,549800.0],["2025-01-16",527.7029,536.8936,524.6328,535.9716,461900.0],["2025-01-17",539.0319,541.7685,533.7548,541.6213,942200.0],["2025-01-21",544.0049,549.7822,544.0049,548.046,469400.0],["2025-01-22",548.046,552.3127,545.5644,550.7826,511900.0],["2025-01-23",549.5468,556.0695,549.5468,552.6266,296000.0],["2025-01-24",549.5761,557.1386,548.6443,552.7934,367700.0],["2025-01-27",548.252,552.9503,542.6121,550.6355,380900.0],["2025-01-28",551.7635,564.6029,549.5271,560.8953,529300.0],["2025-01-29",558.5412,566.8295,555.324,564.1223,797900.0],["2025-01-30",570.2821,570.9099,522.6319,537.3547,1173800.0],["2025-01-31",534.7357,536.668,527.4283,532.9603,797700.0],["2025-02-03",523.2891,528.1836,513.9219,526.8398,570300.0],["2025-02-04",526.7613,528.1934,520.8369,525.1527,573700.0],["2025-02-05",527.036,528.7525,521.8276,527.9874,372000.0],["2025-02-06",532.156,533.539,527.8696,531.2831,387000.0],["2025-02-07",532.0874,537.59,527.3891,528.2914,529800.0],["2025-02-10",530.052,530.9569,513.833,520.4819,613700.0],["2025-02-11",518.8394,522.2524,512.9184,520.1082,480000.0],["2025-02-12",516.9314,519.528,512.6135,518.2001,665100.0],["2025-02-13",520.8361,533.3372,518.1509,530.8684,914800.0],["2025-02-14",530.3078,538.973,529.6587,536.9567,1097300.0],["2025-02-18",537.5469,543.3498,533.5634,538.0681,618300.0],["2025-02-19",534.6944,540.9893,529.9242,540.4089,447300.0],["2025-02-20",538.7074,539.8975,526.8457,532.1176,356800.0],["2025-02-21",533.347,534.6158,518.5837,521.7606,690200.0],["2025-02-24",525.6162,528.5275,519.2132,522.3016,339900.0],["2025-02-25",523.7966,526.226,507.9121,513.42,507100.0],["2025-02-26",517.5903,521.4065,515.9477,516.6362,367600.0],["2025-02-27",521.1214,527.6227,516.6166,517.4232,334900.0],["2025-02-28",518.5739,529.1078,518.5739,528.4685,517200.0],["2025-03-03",532.1176,537.3894,518.5739,523.1769,443600.0],["2025-03-04",517.9444,517.9444,485.6737,489.9817,853500.0],["2025-03-05",491.0046,501.8041,486.5884,500.7222,766900.0],["2025-03-06",491.8898,500.6238,486.8736,494.6831,623600.0],["2025-03-07",489.9424,492.4111,478.9953,491.1325,450000.0],["2025-03-10",479.1133,483.2738,467.4778,472.4743,568200.0],["2025-03-11",472.8087,476.6151,467.6548,470.1924,688000.0],["2025-03-12",477.0085,479.6051,466.8482,472.5627,564900.0],["2025-03-13",474.5299,476.438,463.032,464.5271,396900.0],["2025-03-14",470.1235,480.3231,468.1564,477.8445,565000.0],["2025-03-17",478.2576,487.0212,478.2576,484.6115,573600.0],["2025-03-18",484.6999,484.8081,478.297,480.8936,513100.0],["2025-03-19",480.8936,493.9946,477.0478,490.8275,369100.0],["2025-03-20",484.3558,489.0178,481.5821,484.9754,436200.0],["2025-03-21",481.1001,486.6572,475.2085,484.5426,1409500.0],["2025-03-24",492.3619,501.273,487.6506,499.7976,448300.0],["2025-03-25",500.7124,504.5483,499.5026,502.1779,433400.0],["2025-03-26",504.2828,509.2104,496.4634,496.8076,348200.0],["2025-03-27",493.8078,493.8078,485.6639,490.6407,337800.0],["2025-03-28",487.7588,489.8932,469.799,474.2939,460900.0],["2025-03-31",467.2811,479.6051,461.065,476.1528,635600.0],["2025-04-01",475.6708,482.123,471.5596,480.6477,502500.0],["2025-04-02",475.1594,488.1719,475.1594,486.2343,461000.0],["2025-04-03",462.0583,464.3107,447.6885,448.318,535200.0],["2025-04-04",432.3941,432.3941,408.7591,415.2506,828100.0],["2025-04-07",404.2249,433.9383,389.6288,420.9159,1146300.0],["2025-04-08",433.0727,443.0952,412.7621,419.0176,661900.0],["2025-04-09",414.1785,468.5499,411.6606,465.2254,907400.0],["2025-04-10",451.7899,454.8586,431.7646,449.0163,891900.0],["2025-04-11",444.3051,464.9796,438.7479,461.065,612200.0],["2025-04-14",465.9631,474.2152,463.2976,466.6516,404200.0],["2025-04-15",468.9334,474.4021,467.1926,468.6089,372600.0],["2025-04-16",464.5172,467.881,451.0621,455.6061,617400.0],["2025-04-17",456.4619,463.9861,455.4488,456.9241,492200.0],["2025-04-21",453.1472,454.121,438.62,443.7345,402200.0],["2025-04-22",451.7408,461.7534,451.7408,459.9633,345900.0],["2025-04-23",472.9857,484.7688,460.3174,464.0943,909100.0],["2025-04-24",479.0052,484.4443,453.9243,466.2877,770600.0],["2025-04-25",462.7173,467.163,456.5799,458.2815,528400.0],["2025-04-28",458.7437,465.4319,455.7832,460.6813,457000.0],["2025-04-29",456.6684,464.3894,452.9604,463.8976,524600.0],["2025-04-30",454.4062,463.7599,449.3507,463.2779,480100.0],["2025-05-01",462.9927,469.9268,457.229,462.796,345400.0],["2025-05-02",472.1103,477.7658,468.717,476.5167,341500.0],["2025-05-05",474.8687,479.4969,472.155,474.474,314300.0],["2025-05-06",465.5433,474.7503,465.5433,469.3919,331100.0],["2025-05-07",472.8457,477.3358,470.2701,474.4641,429000.0],["2025-05-08",477.8983,487.5198,475.6483,482.5561,390300.0],["2025-05-09",485.1909,488.0033,482.6252,485.6942,394000.0],["2025-05-12",504.9668,510.3352,503.2893,508.924,595300.0],["2025-05-13",509.4076,516.8778,507.2661,512.8417,393200.0],["2025-05-14",513.3449,518.6343,512.2002,514.7955,567000.0],["2025-05-15",511.4107,513.9074,508.8647,512.7034,298200.0],["2025-05-16",513.1475,517.8448,510.197,517.2034,338200.0],["2025-05-19",511.9239,517.6869,511.0161,515.358,338000.0],["2025-05-20",511.0456,515.4863,509.6542,512.0522,422800.0],["2025-05-21",507.0983,511.5686,503.3188,504.3846,846600.0],["2025-05-22",504.0589,506.5655,500.1708,501.5129,487000.0],["2025-05-23",493.0559,501.0886,493.0559,497.8123,379400.0],["2025-05-27",506.1214,511.1345,501.73,510.6707,392800.0],["2025-05-28",511.0457,511.3417,502.855,503.3781,409800.0],["2025-05-29",505.924,506.9898,501.1478,503.2004,438300.0],["2025-05-30",501.5524,503.8418,498.3748,502.5293,933000.0],["2025-06-02",498.3649,504.1675,494.1216,503.4076,495200.0],["2025-06-03",502.2629,507.6608,497.1808,506.4766,404500.0],["2025-06-04",507.197,507.6411,499.3123,500.832,640900.0],["2025-06-05",502.3714,504.7792,496.7367,501.6905,531300.0],["2025-06-06",509.2792,512.6936,506.4076,511.7956,326100.0],["2025-06-09",514.4008,514.6574,506.2497,511.2628,402200.0],["2025-06-10",510.3746,512.6344,506.4964,509.8614,455700.0],["2025-06-11",508.5095,512.4074,506.7431,508.8549,335800.0],["2025-06-12",503.003,510.0588,500.3682,508.7562,350300.0],["2025-06-13",501.6314,504.1478,493.4901,495.069,393300.0],["2025-06-16",500.8715,510.3154,499.707,506.1509,359400.0],["2025-06-17",501.9175,505.4997,497.5558,500.0623,340900.0],["2025-06-18",500.013,507.2661,498.6117,499.7564,541300.0],["2025-06-20",502.7563,504.2563,497.092,503.6247,976400.0],["2025-06-23",504.8879,513.1082,500.0722,512.1213,504800.0],["2025-06-24",517.3515,520.7066,513.4239,514.47,537100.0],["2025-06-25",516.2166,517.5093,510.8581,517.1146,357000.0],["2025-06-26",517.1245,520.0553,510.3055,518.5553,616500.0],["2025-06-27",520.4895,526.5289,516.2758,521.1112,655100.0],["2025-06-30",522.8579,527.2986,520.8645,526.6966,442100.0],["2025-07-01",523.8941,533.8708,519.335,531.5024,402000.0],["2025-07-02",532.2524,535.805,528.3447,535.2919,520900.0],["2025-07-03",534.7096,538.0648,531.5715,536.1405,264100.0],["2025-07-07",536.8313,541.2423,526.3118,529.3511,455900.0],["2025-07-08",531.3741,532.7853,528.0683,529.0058,385600.0],["2025-07-09",533.3577,534.759,527.8018,532.361,350600.0],["2025-07-10",534.759,540.522,533.6241,535.3609,407700.0],["2025-07-11",531.4235,532.4005,527.6242,529.2426,358400.0],["2025-07-14",528.7591,533.7425,528.2459,531.8774,355900.0],["2025-07-15",530.0024,530.0024,515.5159,515.7823,559700.0],["2025-07-16",517.6277,520.6277,509.4766,517.9238,429600.0],["2025-07-17",516.4239,533.2886,516.4239,532.7064,477300.0],["2025-07-18",534.8577,537.532,532.2624,537.3741,406200.0],["2025-07-21",537.5418,537.8181,526.8644,527.4664,329200.0],["2025-07-22",528.6012,530.8117,523.8546,529.5091,305800.0],["2025-07-23",531.749,532.4299,526.6077,529.884,462000.0],["2025-07-24",512.3285,512.5949,494.3091,510.2857,864500.0],["2025-07-25",509.8911,520.4599,509.2397,514.1936,465200.0],["2025-07-28",514.3021,523.1539,510.4831,511.618,456100.0],["2025-07-29",515.7922,518.0027,510.4733,514.1245,420000.0],["2025-07-30",517.3218,519.4139,509.1707,512.9009,483600.0],["2025-07-31",511.3515,518.4666,507.9569,511.3614,553300.0],["2025-08-01",501.6017,502.332,490.1151,494.9111,496000.0],["2025-08-04",498.2374,504.2268,498.2374,501.2073,306400.0],["2025-08-05",504.1872,506.969,498.0394,499.9699,267300.0],["2025-08-06",501.5638,504.0486,498.9403,503.3358,349800.0],["2025-08-07",504.8406,506.2464,492.5648,493.4558,399600.0],["2025-08-08",496.8118,500.1778,494.4854,499.9006,331600.0],["2025-08-11",501.237,504.2664,498.9997,501.5736,356900.0],["2025-08-12",504.89,511.9783,500.3757,511.8199,371200.0],["2025-08-13",513.9187,515.8492,493.0202,504.1575,625200.0],["2025-08-14",503.118,510.8597,498.7522,508.5431,467300.0],["2025-08-15",509.84,510.4835,497.7028,498.0394,424800.0],["2025-08-18",496.4059,501.3361,496.1486,500.5639,365800.0],["2025-08-19",499.4551,503.5635,499.1086,501.1876,338700.0],["2025-08-20",499.7818,501.9894,496.4257,500.3362,443000.0],["2025-08-21",498.5839,500.4154,494.2082,500.1679,305000.0],["2025-08-22",503.5635,515.5621,501.0589,511.7407,441900.0],["2025-08-25",511.315,513.0178,503.7219,506.3651,350000.0],["2025-08-26",503.9496,511.82,503.514,511.7111,466600.0],["2025-08-27",511.2952,516.0768,510.731,513.0673,273900.0],["2025-08-28",513.9582,514.7898,510.3547,511.4536,353100.0],["2025-08-29",511.9981,516.6016,508.3748,509.6519,418800.0],["2025-09-02",504.603,507.7115,498.5542,507.6818,384700.0],["2025-09-03",505.2464,508.751,496.7623,502.1181,418100.0],["2025-09-04",504.8802,507.8996,500.9104,506.771,454100.0],["2025-09-05",506.3751,506.7513,482.7541,484.3777,678100.0],["2025-09-08",486.417,488.7039,480.4474,487.506,594100.0],["2025-09-09",485.7736,493.535,483.2095,488.397,434900.0],["2025-09-10",487.8822,492.1589,484.3579,487.0704,415400.0],["2025-09-11",487.3872,496.1089,485.5656,495.9505,465000.0],["2025-09-12",496.2377,496.5346,490.9116,492.0995,302100.0],["2025-09-15",493.5944,493.5944,481.5463,482.764,632800.0],["2025-09-16",483.2293,484.1995,478.7942,481.2592,576300.0],["2025-09-17",482.0314,488.4861,477.5765,481.2989,771200.0],["2025-09-18",483.7837,490.4958,482.8333,486.4666,561200.0],["2025-09-19",486.0804,486.1596,481.4671,484.6153,1501000.0],["2025-09-22",482.764,491.06,479.5268,489.4068,551400.0],["2025-09-23",488.5851,495.7031,485.3974,489.1791,390000.0],["2025-09-24",489.5751,491.7629,484.7044,486.9615,376700.0],["2025-09-25",486.0805,491.2779,483.3679,487.021,382300.0],["2025-09-26",494.9903,500.4946,492.0401,494.2874,625200.0],["2025-09-29",494.8121,495.9902,491.6937,494.5844,478000.0],["2025-09-30",494.2181,496.7029,483.6748,486.3279,743800.0],["2025-10-01",484.7935,484.8727,476.349,481.7245,508700.0],["2025-10-02",482.3186,489.4959,482.3186,485.7439,490100.0],["2025-10-03",485.7835,488.8623,481.6058,487.0704,455400.0],["2025-10-06",486.9516,491.1591,483.8926,488.8623,350600.0],["2025-10-07",492.0896,495.4654,489.189,492.8024,529000.0],["2025-10-08",493.4162,493.4162,484.9123,485.2588,540700.0],["2025-10-09",488.694,490.6542,482.9917,486.4567,324600.0],["2025-10-10",488.2881,491.1888,473.775,474.6264,460600.0],["2025-10-13",481.2592,482.4571,475.4975,476.9825,404100.0],["2025-10-14",473.0127,487.5555,473.0127,481.6453,448300.0],["2025-10-15",485.3083,488.7435,473.7255,476.4479,500500.0],["2025-10-16",477.3587,479.507,459.3411,463.0436,600100.0],["2025-10-17",463.3604,465.9937,458.361,465.5383,1065300.0],["2025-10-20",467.3005,471.9435,467.3005,467.944,761800.0],["2025-10-21",466.8946,476.8934,466.8946,474.5571,532500.0],["2025-10-22",474.5967,477.0122,467.3995,468.0133,583600.0],["2025-10-23",471.8247,474.8739,467.7163,473.3592,374500.0],["2025-10-24",475.6361,478.0022,472.9929,474.3788,309700.0],["2025-10-27",478.616,481.7047,475.8638,479.7743,488800.0],["2025-10-28",478.5665,482.7739,475.3787,479.6852,429700.0],["2025-10-29",473.1612,478.4774,471.1021,473.7453,676700.0],["2025-10-30",458.1333,461.529,446.501,449.5601,1265300.0],["2025-10-31",454.0545,454.0545,437.7694,448.2335,1003200.0],["2025-11-03",446.7089,451.0945,443.3529,447.8474,826500.0],["2025-11-04",446.2139,453.4606,443.9667,447.4712,532400.0],["2025-11-05",447.095,457.8759,444.8478,454.4704,593300.0],["2025-11-06",453.2923,458.1729,448.0157,452.9359,514400.0],["2025-11-07",449.1344,457.9551,446.1546,456.8067,697100.0],["2025-11-10",457.4525,458.6843,450.419,456.2802,467500.0],["2025-11-11",456.7372,462.9361,454.9887,461.8831,501600.0],["2025-11-12",464.6846,471.5492,463.0653,467.4464,393900.0],["2025-11-13",464.8435,467.6251,455.1079,456.3994,635600.0],["2025-11-14",456.2902,461.5851,451.8495,454.9888,660700.0],["2025-11-17",453.6079,454.9987,434.5044,437.9019,1065700.0],["2025-11-18",433.1632,442.9584,428.2954,439.8986,908600.0],["2025-11-19",441.21,447.5381,439.5311,446.8427,608200.0],["2025-11-20",453.1211,456.9756,438.3489,438.7264,706600.0],["2025-11-21",440.6437,450.1408,439.7993,444.6174,524500.0],["2025-11-24",444.8558,446.952,440.8424,443.1173,1099600.0],["2025-11-25",443.2067,452.3562,443.2067,449.8428,451200.0],["2025-11-26",448.9885,454.4027,447.8162,450.4886,387100.0],["2025-11-28",453.141,456.4689,449.7534,452.7436,271300.0],["2025-12-01",448.899,457.5121,444.975,451.9191,579800.0],["2025-12-02",454.4622,457.214,449.3362,453.7867,435200.0],["2025-12-03",454.7702,467.7344,454.2735,467.0191,614400.0],["2025-12-04",469.2345,475.1454,467.6549,470.9928,533300.0],["2025-12-05",468.5987,477.4998,468.5987,473.9234,451200.0],["2025-12-08",471.4995,474.5393,469.612,473.5956,550600.0],["2025-12-09",474.3407,481.3741,470.7842,475.0659,404700.0],["2025-12-10",479.586,496.9312,476.5759,493.9907,978600.0],["2025-12-11",493.3549,498.2226,489.6693,495.3318,1313700.0],["2025-12-12",496.4344,496.9014,489.401,490.3845,526900.0],["2025-12-15",494.1993,495.7192,480.5794,488.2586,495900.0],["2025-12-16",489.6395,491.3283,482.0994,483.4008,603900.0],["2025-12-17",484.5531,489.7686,483.2219,484.2948,712900.0],["2025-12-18",485.5366,489.9772,483.52,484.4836,800200.0],["2025-12-19",485.7253,489.6096,483.4305,485.9538,1865500.0],["2025-12-22",487.593,492.9972,487.4241,492.6595,465700.0],["2025-12-23",494.4079,496.2755,491.825,495.1033,428000.0],["2025-12-24",494.5569,502.3056,494.5569,497.6762,270200.0],["2025-12-26",497.706,499.1664,495.6198,498.5306,273300.0],["2025-12-29",503.6666,503.6666,493.8615,494.5072,371700.0],["2025-12-30",494.537,495.0933,491.0203,491.219,319500.0],["2025-12-31",490.7223,492.1926,487.0764,487.1161,378200.0],["2026-01-02",486.7784,491.4972,483.7981,490.5236,487200.0],["2026-01-05",489.3911,510.6106,489.2321,504.5508,482300.0],["2026-01-06",503.299,510.0146,499.9909,506.8853,492600.0],["2026-01-07",505.2362,506.925,493.176,494.7655,674300.0],["2026-01-08",493.3449,505.1567,492.9873,500.1598,449200.0],["2026-01-09",501.0042,506.9648,497.7955,504.4216,430600.0],["2026-01-12",496.7126,508.8821,496.7126,506.8058,577000.0],["2026-01-13",505.8224,507.9284,490.8315,492.1131,533600.0],["2026-01-14",490.9905,504.4216,487.4539,504.1236,504900.0],["2026-01-15",507.7893,514.336,503.7461,504.7594,423900.0],["2026-01-16",503.8156,509.2497,501.3917,505.9714,647500.0],["2026-01-20",497.0007,503.0606,487.9705,489.3414,422600.0],["2026-01-21",492.421,505.6535,491.0402,500.438,554500.0],["2026-01-22",503.9646,508.4251,501.4413,504.7296,523500.0],["2026-01-23",501.1433,503.2096,487.8115,493.335,772000.0],["2026-01-26",495.4808,499.3253,493.4542,497.2391,506800.0],["2026-01-27",495.1927,498.3518,492.8581,495.0536,389800.0],["2026-01-28",497.0404,500.2989,493.2754,496.3848,546700.0],["2026-01-29",534.2541,539.4299,512.5081,517.9321,1211600.0],["2026-01-30",523.7835,529.5752,514.0181,523.7239,1159300.0],["2026-02-02",522.9391,531.6414,518.3693,528.681,697500.0],["2026-02-03",526.0087,531.4825,516.4222,526.565,707700.0],["2026-02-04",528.0949,546.5627,528.0949,541.9135,1083400.0],["2026-02-05",541.4167,544.5758,528.6015,531.5024,625600.0],["2026-02-06",536.3006,543.4036,530.4792,539.42,522300.0],["2026-02-09",537.9852,543.3655,535.6437,537.1483,679800.0],["2026-02-10",530.393,535.0958,494.6734,503.8001,1294600.0],["2026-02-11",507.9549,507.9549,482.6174,484.1917,1351600.0],["2026-02-12",479.1202,490.399,450.3154,465.5996,1691800.0],["2026-02-13",466.855,476.2806,462.6304,471.9464,677300.0],["2026-02-17",479.9272,480.2461,467.0244,467.0742,740300.0],["2026-02-18",469.9537,481.6908,469.3559,476.0514,498100.0],["2026-02-19",471.5877,474.0786,465.8586,470.7109,664800.0],["2026-02-20",468.6185,470.133,460.0,469.9736,538200.0],["2026-02-23",465.4103,468.7879,446.9577,452.1288,844000.0],["2026-02-24",448.6913,464.8224,448.223,464.5434,763400.0],["2026-02-25",468.6684,477.3467,464.7925,476.5097,631300.0],["2026-02-26",477.9046,486.0947,473.2716,485.208,557300.0],["2026-02-27",474.1085,477.7851,463.3578,468.4093,750500.0],["2026-03-02",459.2527,476.0713,459.2527,473.6003,487600.0],["2026-03-03",462.3813,468.3894,457.2102,463.9855,870000.0],["2026-03-04",467.2834,473.1022,466.586,467.2037,551800.0],["2026-03-05",464.0353,471.6575,463.4175,471.1693,534800.0],["2026-03-06",460.2392,463.6766,451.0029,463.1984,578800.0],["2026-03-09",454.2411,461.1359,443.3807,459.8008,664200.0],["2026-03-10",462.1223,462.1223,447.944,454.5001,519800.0],["2026-03-11",452.348,458.077,439.6842,449.05,634300.0],["2026-03-12",439.8935,447.0075,437.7911,438.6879,632700.0],["2026-03-13",445.2439,447.137,439.7938,440.4713,532300.0],["2026-03-16",444.8554,448.2031,436.6354,437.4225,597400.0],["2026-03-17",443.1715,449.2692,436.2269,436.3464,1096100.0],["2026-03-18",434.2939,438.4886,430.3185,430.9661,701800.0],["2026-03-19",429.2424,436.4062,428.4353,432.4805,843500.0],["2026-03-20",429.0929,438.3989,429.0929,437.3428,1824700.0],["2026-03-23",450.0364,450.5047,439.9831,441.2983,938900.0],["2026-03-24",437.6616,448.9504,434.4533,446.5392,610900.0],["2026-03-25",450.8036,455.9149,443.4704,450.2457,691600.0],["2026-03-26",447.2466,452.6668,444.3671,446.5193,390300.0],["2026-03-27",444.3073,444.3073,433.4271,435.2205,531000.0],["2026-03-30",438.7676,444.9649,435.1607,436.8346,534700.0],["2026-03-31",441.8663,446.2104,434.6128,442.7829,632200.0],["2026-04-01",446.858,447.954,425.5957,435.0811,645100.0],["2026-04-02",428.6246,438.4886,420.8331,432.361,619700.0],["2026-04-06",434.5928,437.1535,428.3556,428.8339,483000.0],["2026-04-07",425.237,431.0159,421.2715,430.4878,805200.0],["2026-04-08",442.1154,452.7764,442.1154,451.4513,862400.0],["2026-04-09",448.4422,453.0554,445.0646,451.252,878900.0],["2026-04-10",447.4957,448.1832,439.6543,444.7159,621900.0],["2026-04-13",441.5574,453.4639,440.3916,453.4041,655200.0],["2026-04-14",456.3932,462.212,452.9358,460.3089,527600.0],["2026-04-15",463.9955,469.6847,461.1957,466.4465,526600.0],["2026-04-16",465.9483,470.1729,456.8416,457.3099,498200.0],["2026-04-17",460.6178,464.6331,453.2248,454.54,1082200.0],["2026-04-20",453.3543,460.01,452.2683,454.9286,574600.0],["2026-04-21",459.8107,465.6195,457.1305,459.4022,566600.0],["2026-04-22",461.7736,466.8151,458.3262,466.8052,536100.0],["2026-04-23",463.0589,465.1014,452.6369,457.9575,769400.0],["2026-04-24",457.539,466.297,450.3353,462.4312,1197100.0],["2026-04-27",461.5842,479.0505,461.3053,476.1212,1008600.0],["2026-04-28",482.1193,485.2877,472.7734,473.6203,581400.0],["2026-04-29",473.1121,477.0079,467.3831,473.6502,547200.0],["2026-04-30",469.2264,479.0405,462.3016,473.0623,709400.0],["2026-05-01",473.8694,475.334,465.0616,465.49,536300.0],["2026-05-04",460.79,474.14,460.65,468.59,415300.0],["2026-05-05",468.22,478.43,467.07,474.65,406700.0],["2026-05-06",477.06,480.05,473.43,475.29,514000.0],["2026-05-07",472.09,477.62,457.4,458.84,604500.0],["2026-05-08",460.93,467.79,458.87,465.56,604200.0],["2026-05-11",466.0,467.47,460.6,463.7,549100.0],["2026-05-12",463.96,472.44,460.02,470.12,845200.0],["2026-05-13",467.85,471.94,465.63,469.18,521400.0],["2026-05-14",471.67,475.78,466.48,472.04,427900.0],["2026-05-15",471.58,475.81,468.48,470.38,585900.0],["2026-05-18",470.43,477.78,464.11,471.18,430000.0],["2026-05-19",470.76,472.32,463.36,463.76,423900.0],["2026-05-20",463.43,465.75,456.87,457.27,698400.0],["2026-05-21",454.83,459.0,438.84,450.57,795800.0],["2026-05-22",452.46,457.12,450.12,452.31,629500.0],["2026-05-26",451.01,456.18,450.09,455.5,475100.0],["2026-05-27",454.43,454.43,437.27,443.17,576500.0],["2026-05-28",439.2,444.87,437.24,439.85,675700.0],["2026-05-29",439.74,449.33,438.5,445.71,1582300.0],["2026-06-01",443.77,453.66,442.0,447.15,745300.0],["2026-06-02",443.51,451.28,438.66,445.4,636700.0],["2026-06-03",441.86,444.62,433.24,440.93,547500.0],["2026-06-04",444.55,458.52,444.55,455.09,565600.0],["2026-06-05",456.13,457.08,452.84,454.66,615400.0],["2026-06-08",453.93,455.85,447.7,449.38,547600.0],["2026-06-09",451.53,455.15,442.55,449.19,480900.0],["2026-06-10",448.1,454.15,445.65,450.62,489000.0],["2026-06-11",451.31,452.25,446.56,450.38,364500.0],["2026-06-12",452.88,463.91,451.34,459.13,681900.0],["2026-06-15",463.31,467.09,459.17,459.88,588100.0],["2026-06-16",463.99,473.3,460.26,471.33,648300.0],["2026-06-17",470.94,476.74,469.82,471.97,459800.0],["2026-06-18",476.37,477.49,465.12,467.43,1269300.0],["2026-06-22",469.41,474.67,467.13,471.41,708300.0],["2026-06-23",466.53,473.56,464.77,466.11,854900.0],["2026-06-24",463.61,465.49,454.73,460.95,674800.0],["2026-06-25",463.9,469.63,452.11,453.29,675200.0],["2026-06-26",452.97,455.0,444.0,452.81,2748200.0],["2026-06-29",454.5,458.71,446.04,446.79,865300.0],["2026-06-30",449.82,460.34,449.08,458.76,790100.0],["2026-07-01",460.0,480.81,457.39,479.68,657400.0],["2026-07-02",484.7,492.46,481.5,489.16,694500.0],["2026-07-06",490.37,507.74,487.17,507.5,761813.296228],["2026-07-07",505.765,512.7,505.765,507.84,553928.494256],["2026-07-08",509.88,510.38,488.78,490.58,893150.815209],["2026-07-09",495.1,506.07,489.27,500.16,601341.843728],["2026-07-10",508.8,513,500.69,506.76,456166.496353],["2026-07-13",503.53,519.31,503.53,518.23,745583.280933],["2026-07-14",511.22,521.38,505.38,518.6,559917.035972],["2026-07-15",518.88,533.04,516.42,527.28,692358.715888],["2026-07-16",520.05,533.24,520.05,533.21,659156.379004],["2026-07-17",523.8,538.93,523.685,527.87,661499.574072],["2026-07-20",528.76,530.815,523.17,526.22,459778.477885],["2026-07-21",527.9,529.35,522.9577,528.37,556950.405231],["2026-07-22",529.68,531.455,525.205,526.82,641806.468224],["2026-07-23",531.37,536.58,515.09,520.11,929194.416515],["2026-07-24",519.41,530.21,510.745,528.9,491816.253955],["2026-07-27",534.43,543.25,530.91,538.01,653914.778462],["2026-07-28",538.23,553.46,536.285,546.62,697026.895842],["2026-07-29",541.64,547.92,539,540.29,444772.300939],["2026-07-30",541.41,546.31,532.92,544.46,418551.771255],["2026-07-31",545.52,549.39,543.43,545.84,480586.983603]]}