{"t":"AYI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-12-03",8.7478,8.9021,8.6835,8.8764,847400.0],["2001-12-04",8.8121,8.9021,8.7478,8.8443,780700.0],["2001-12-05",8.8443,9.1337,8.8443,9.0437,906200.0],["2001-12-06",8.9729,9.1337,8.8121,8.9922,291300.0],["2001-12-07",8.9279,8.9279,8.6191,8.6706,399500.0],["2001-12-10",8.4262,8.4262,7.2041,7.2041,348800.0],["2001-12-11",7.2684,8.0917,7.2684,8.0917,595400.0],["2001-12-12",8.0274,8.2654,7.6865,7.7186,226700.0],["2001-12-13",7.7829,7.9759,7.5578,7.7186,248600.0],["2001-12-14",7.6543,7.7701,7.5643,7.7058,146000.0],["2001-12-17",7.4935,7.7829,6.9468,7.0754,523600.0],["2001-12-18",7.0111,7.397,6.8824,7.397,685500.0],["2001-12-19",7.1783,7.7829,7.1076,7.6865,290400.0],["2001-12-20",7.7186,7.7186,7.3005,7.4035,535400.0],["2001-12-21",7.2041,7.6865,7.1719,7.6543,367700.0],["2001-12-24",7.9438,8.3297,7.7829,8.2911,112300.0],["2001-12-26",8.4197,8.4905,7.6929,8.0467,255900.0],["2001-12-27",8.1689,8.3297,8.1689,8.2975,374500.0],["2001-12-28",8.304,8.304,7.6543,7.7186,324500.0],["2001-12-31",7.7186,7.9759,7.7186,7.7829,451000.0],["2002-01-02",7.7508,9.0051,7.7251,9.0051,164700.0],["2002-01-03",8.8443,9.4875,8.8443,9.4875,260000.0],["2002-01-04",9.4875,9.5775,9.0758,9.5261,155700.0],["2002-01-07",9.4617,9.4617,9.0179,9.1723,131100.0],["2002-01-08",9.1337,9.1337,8.8829,9.1337,67500.0],["2002-01-09",9.1015,9.2302,8.8764,8.8764,52200.0],["2002-01-10",8.8121,9.0372,8.4905,8.7285,74500.0],["2002-01-11",8.7606,8.8378,8.6835,8.6835,56100.0],["2002-01-14",8.5419,9.4232,8.4905,9.3974,177500.0],["2002-01-15",9.3584,9.4364,9.0205,9.0725,208500.0],["2002-01-16",9.092,9.0985,8.3186,8.3186,144600.0],["2002-01-17",8.2536,8.9295,8.2536,8.9295,618900.0],["2002-01-18",8.7995,8.871,8.5136,8.741,123300.0],["2002-01-22",8.741,9.1245,8.676,8.9815,86000.0],["2002-01-23",8.9815,9.0465,8.6435,9.0465,70300.0],["2002-01-24",8.9815,8.9815,8.7735,8.7735,63000.0],["2002-01-25",8.7085,8.845,8.3836,8.845,300500.0],["2002-01-28",8.9035,9.0465,8.8775,8.936,135600.0],["2002-01-29",8.936,8.936,8.4616,8.5786,214400.0],["2002-01-30",8.5461,8.5656,8.3316,8.5006,31600.0],["2002-01-31",8.4486,8.4811,8.1236,8.4811,144700.0],["2002-02-01",8.4811,8.4811,8.2796,8.4681,114100.0],["2002-02-04",8.3186,9.092,8.2471,8.702,83400.0],["2002-02-05",8.6371,8.6371,8.1431,8.6046,112700.0],["2002-02-06",8.6046,8.741,8.5136,8.6241,207500.0],["2002-02-07",8.5591,8.6111,8.5136,8.5721,76500.0],["2002-02-08",8.6371,8.754,8.6176,8.7085,98900.0],["2002-02-11",8.6436,8.676,8.4486,8.5786,104900.0],["2002-02-12",8.5786,8.6436,8.5461,8.6241,138700.0],["2002-02-13",8.6176,8.6436,8.6111,8.6436,65400.0],["2002-02-14",8.6436,8.676,8.6111,8.676,173400.0],["2002-02-15",8.6435,8.819,8.6435,8.7345,90300.0],["2002-02-19",8.7995,8.8255,8.6436,8.7475,242600.0],["2002-02-20",8.741,8.8515,8.741,8.806,101100.0],["2002-02-21",8.806,8.897,8.7735,8.819,74100.0],["2002-02-22",8.871,9.5209,8.871,9.4364,92600.0],["2002-02-25",9.3714,9.5859,9.2609,9.4364,67300.0],["2002-02-26",9.4364,9.4364,9.0205,9.0725,54500.0],["2002-02-27",9.0335,9.2934,8.7735,9.1635,61000.0],["2002-02-28",9.4234,9.4949,9.0335,9.2285,148300.0],["2002-03-01",9.196,10.0733,9.1375,9.9433,188500.0],["2002-03-04",9.8783,10.3008,9.8783,10.1383,320000.0],["2002-03-05",10.0733,10.2358,9.8978,10.0083,158400.0],["2002-03-06",9.9433,10.0083,9.7484,9.9758,121500.0],["2002-03-07",9.9368,9.9433,9.5859,9.6509,119300.0],["2002-03-08",9.6184,9.6964,9.3259,9.4234,58600.0],["2002-03-11",9.1635,9.6184,9.0985,9.5599,210400.0],["2002-03-12",9.6249,9.8783,9.5859,9.8783,83300.0],["2002-03-13",9.9433,9.9433,9.8134,9.8978,19800.0],["2002-03-14",9.8783,10.0863,9.8458,10.0733,33200.0],["2002-03-15",9.8458,10.0083,9.7614,9.8134,109100.0],["2002-03-18",9.9108,9.9108,9.7939,9.8394,47400.0],["2002-03-19",9.8199,10.3983,9.7679,10.3983,57400.0],["2002-03-20",10.2358,10.3983,9.9108,9.9173,48600.0],["2002-03-21",9.9173,10.1448,9.5859,10.1253,107200.0],["2002-03-22",10.1383,10.3008,9.9498,10.0798,69500.0],["2002-03-25",9.9433,10.2358,9.8783,9.9498,129900.0],["2002-03-26",9.9498,10.4048,9.8783,10.3333,99400.0],["2002-03-27",10.3333,11.5031,10.3333,10.7232,265200.0],["2002-03-28",10.7882,11.1456,10.4502,10.7427,146700.0],["2002-04-01",10.7427,11.1131,10.4957,11.0482,167700.0],["2002-04-02",11.0157,11.0871,10.9572,11.0806,102200.0],["2002-04-03",11.0482,11.0677,10.8532,10.8857,76800.0],["2002-04-04",10.7232,11.0806,10.7232,11.0806,89000.0],["2002-04-05",11.0806,11.2431,10.9182,11.1651,103300.0],["2002-04-08",11.0481,11.6006,11.0481,11.4381,63900.0],["2002-04-09",11.4381,11.5681,11.1456,11.4381,116300.0],["2002-04-10",11.4381,11.6395,11.3081,11.6071,99300.0],["2002-04-11",11.6071,11.6529,11.4104,11.4498,59700.0],["2002-04-12",11.3842,11.7316,11.3842,11.7316,131000.0],["2002-04-15",11.6333,11.9282,11.5677,11.8168,122900.0],["2002-04-16",12.0921,12.4853,12.0921,12.387,83500.0],["2002-04-17",12.387,12.387,12.21,12.2231,58400.0],["2002-04-18",12.1576,12.4197,11.9872,11.9872,142500.0],["2002-04-19",11.9937,12.0593,11.7971,11.8233,129000.0],["2002-04-22",11.8364,12.0593,11.7971,12.0593,45900.0],["2002-04-23",11.9937,12.4263,11.9937,12.4263,112400.0],["2002-04-24",12.4263,12.4525,12.3214,12.4066,71200.0],["2002-04-25",12.387,12.7147,12.387,12.7147,104300.0],["2002-04-26",12.7147,12.7147,12.5246,12.5377,93800.0],["2002-04-29",12.5377,12.5377,12.2887,12.3214,260800.0],["2002-04-30",12.3214,12.387,12.0921,12.1576,289700.0],["2002-05-01",12.1904,12.2887,11.666,12.1117,107700.0],["2002-05-02",12.1248,12.2493,11.9937,12.0986,90200.0],["2002-05-03",12.1052,12.1379,11.8954,11.9806,124900.0],["2002-05-06",11.961,12.0265,11.6005,11.7971,90400.0],["2002-05-07",11.7316,11.7316,11.0893,11.1417,167100.0],["2002-05-08",11.1417,11.24,10.7026,11.1614,96300.0],["2002-05-09",11.0959,11.0959,10.5126,10.5781,105500.0],["2002-05-10",10.5846,10.6305,10.1586,10.3749,97100.0],["2002-05-13",10.2897,10.814,10.1914,10.755,150000.0],["2002-05-14",10.755,11.5219,10.6174,11.4367,121400.0],["2002-05-15",11.4366,11.4956,11.3383,11.4039,77900.0],["2002-05-16",11.3383,11.535,10.9254,11.0434,78500.0],["2002-05-17",11.109,11.24,10.9517,11.0762,39800.0],["2002-05-20",11.0106,11.0762,10.8468,10.9517,79300.0],["2002-05-21",10.8861,11.1155,10.7944,11.1155,75600.0],["2002-05-22",11.05,11.109,10.7485,10.9975,48600.0],["2002-05-23",10.9451,11.607,10.7157,11.607,43500.0],["2002-05-24",11.5022,11.535,11.0434,11.1417,64200.0],["2002-05-28",11.109,11.109,10.814,11.0958,35700.0],["2002-05-29",11.0959,11.0959,10.0276,10.7747,118500.0],["2002-05-30",10.814,11.2859,10.814,11.0631,30100.0],["2002-05-31",11.0631,11.3383,10.9517,11.0762,44600.0],["2002-06-03",11.0106,11.0631,10.3225,10.7681,79700.0],["2002-06-04",10.6043,10.932,10.4863,10.932,51900.0],["2002-06-05",10.8468,10.8468,10.4863,10.5519,56700.0],["2002-06-06",10.5519,10.6829,10.2569,10.3552,65600.0],["2002-06-07",10.2897,11.0238,9.8375,10.8796,58000.0],["2002-06-10",10.7157,10.7157,9.9948,10.1259,62900.0],["2002-06-11",10.0603,10.4077,9.9948,10.0079,49800.0],["2002-06-12",10.0079,10.1586,9.6999,10.0603,63600.0],["2002-06-13",10.0079,10.1062,9.8375,9.9948,156300.0],["2002-06-14",9.9292,9.9292,9.5032,9.7982,83500.0],["2002-06-17",9.8637,10.08,9.8244,9.8309,63400.0],["2002-06-18",9.6999,9.7916,9.5032,9.5688,25300.0],["2002-06-19",9.5229,9.8244,9.4508,9.6278,267900.0],["2002-06-20",9.6933,10.6502,9.6671,10.3552,86800.0],["2002-06-21",10.6502,10.9779,10.4405,10.9779,115700.0],["2002-06-24",10.8796,11.3383,10.814,11.1745,80100.0],["2002-06-25",11.1352,11.1548,10.3225,10.5388,63500.0],["2002-06-26",10.388,10.6174,10.1455,10.5977,160600.0],["2002-06-27",10.4863,11.4694,10.3684,11.4367,112700.0],["2002-06-28",11.3711,12.1117,11.3711,11.9282,217300.0],["2002-07-01",11.7971,11.9937,11.6333,11.7644,194500.0],["2002-07-02",11.6988,12.0331,11.4301,11.725,115200.0],["2002-07-03",11.6333,11.6333,10.8468,11.3318,135500.0],["2002-07-05",11.4956,12.1904,11.4563,11.9937,41800.0],["2002-07-08",11.9282,12.1117,11.109,11.24,124900.0],["2002-07-09",11.1417,11.7316,11.109,11.2073,32600.0],["2002-07-10",11.2073,11.2859,10.7813,10.7813,39700.0],["2002-07-11",10.7681,10.7681,9.7392,9.9096,44500.0],["2002-07-12",9.8637,10.3028,9.5688,9.595,75600.0],["2002-07-15",9.5288,9.9327,9.2043,9.9128,71100.0],["2002-07-16",9.893,9.893,9.5354,9.7208,42300.0],["2002-07-17",9.6546,9.9989,9.4361,9.9592,44900.0],["2002-07-18",9.893,10.1247,9.3367,9.4361,50200.0],["2002-07-19",9.4361,9.7341,9.1381,9.1381,67200.0],["2002-07-22",9.0719,9.3434,8.9461,9.1381,48300.0],["2002-07-23",9.0719,9.0719,7.827,7.9131,85000.0],["2002-07-24",7.6813,9.1911,7.5157,9.1315,124500.0],["2002-07-25",9.1116,9.6347,8.9063,9.4692,103300.0],["2002-07-26",9.4692,9.4692,8.6083,8.7209,56600.0],["2002-07-29",8.7871,10.1314,8.7871,10.1314,47200.0],["2002-07-30",9.9989,10.2969,9.5354,9.8532,51800.0],["2002-07-31",9.787,9.787,8.5554,8.7077,46300.0],["2002-08-01",8.701,9.5884,8.701,9.5685,34600.0],["2002-08-02",9.5685,9.6347,9.1977,9.2374,46000.0],["2002-08-05",9.2043,9.244,8.5752,8.7408,30000.0],["2002-08-06",8.807,9.3036,8.7739,9.0388,39500.0],["2002-08-07",9.105,9.3036,9.0056,9.0056,70200.0],["2002-08-08",8.9394,9.4228,8.7077,9.3698,57400.0],["2002-08-09",9.3765,9.6811,9.3765,9.6347,20300.0],["2002-08-12",9.5685,9.5685,9.0984,9.4361,22700.0],["2002-08-13",9.3698,9.4361,8.9394,8.9858,55100.0],["2002-08-14",8.9924,10.2638,8.9725,10.2572,66700.0],["2002-08-15",10.2572,10.2572,9.6745,9.7009,51000.0],["2002-08-16",9.6347,10.33,9.6347,10.0387,67400.0],["2002-08-19",9.9724,10.2969,9.9724,10.1181,36800.0],["2002-08-20",10.1181,10.1181,9.734,9.8466,40400.0],["2002-08-21",9.8334,10.1181,9.5619,10.1181,35500.0],["2002-08-22",10.0718,10.0718,9.8665,9.9327,22700.0],["2002-08-23",9.8665,10.2042,9.5023,9.8996,49800.0],["2002-08-26",9.8334,10.2969,9.7142,10.2969,55300.0],["2002-08-27",10.2969,10.2969,9.6678,9.7672,45600.0],["2002-08-28",9.7009,9.7009,8.8997,9.2374,78600.0],["2002-08-29",9.2705,9.2705,8.9725,9.0719,47000.0],["2002-08-30",9.0057,9.4692,9.0057,9.2705,39900.0],["2002-09-03",9.2705,9.403,9.0719,9.0719,50900.0],["2002-09-04",9.0388,9.8996,8.807,9.8731,52300.0],["2002-09-05",9.8532,9.8532,9.0719,9.0917,37000.0],["2002-09-06",9.0719,9.2308,8.9394,9.2242,82100.0],["2002-09-09",9.2705,9.8334,9.1381,9.8201,40800.0],["2002-09-10",9.7539,10.1181,9.7473,9.84,78500.0],["2002-09-11",9.9062,10.0916,9.5685,9.5884,10000.0],["2002-09-12",9.6546,9.6678,9.4626,9.5288,50000.0],["2002-09-13",9.5685,10.33,9.5553,10.1314,28600.0],["2002-09-16",10.0651,10.1976,10.0651,10.1181,38000.0],["2002-09-17",10.1976,10.2307,9.9327,10.0651,19900.0],["2002-09-18",9.9658,10.2638,9.9459,10.1247,143300.0],["2002-09-19",10.0982,10.0982,9.9327,9.9658,127300.0],["2002-09-20",10.0982,10.1976,10.032,10.1645,102300.0],["2002-09-23",10.1314,10.1314,8.9725,9.0056,56500.0],["2002-09-24",8.9394,9.0388,8.7408,8.9593,81000.0],["2002-09-25",8.9063,8.9858,8.807,8.9394,59400.0],["2002-09-26",8.9394,8.999,8.5421,8.6878,75700.0],["2002-09-27",8.6878,8.6878,7.9131,8.0455,77000.0],["2002-09-30",7.9793,8.264,7.7475,8.1183,105600.0],["2002-10-01",8.0521,9.0056,7.9859,9.0056,56600.0],["2002-10-02",8.8732,9.1381,8.6613,9.052,82500.0],["2002-10-03",9.3698,9.8665,8.8666,8.9394,167900.0],["2002-10-04",8.8732,9.1778,8.6415,8.6812,95600.0],["2002-10-07",8.7143,8.7739,7.8799,7.9131,56900.0],["2002-10-08",7.7806,8.754,7.7806,8.6083,58400.0],["2002-10-09",8.5421,8.7209,8.3104,8.3766,112500.0],["2002-10-10",8.3096,8.9127,8.3096,8.6379,57100.0],["2002-10-11",8.5776,8.7452,8.3431,8.3833,73000.0],["2002-10-14",8.3699,8.3766,8.1487,8.2023,64800.0],["2002-10-15",8.2023,8.4771,8.1889,8.3096,93800.0],["2002-10-16",8.2426,8.256,7.9745,8.0415,110200.0],["2002-10-17",8.1085,8.209,8.075,8.075,40300.0],["2002-10-18",8.075,8.209,7.9075,8.209,172400.0],["2002-10-21",8.2426,8.3699,7.9611,8.2761,77400.0],["2002-10-22",8.3096,8.5106,7.8472,7.941,61700.0],["2002-10-23",8.142,8.8792,8.0884,8.7653,71700.0],["2002-10-24",9.0132,9.0467,8.3431,8.4771,103100.0],["2002-10-25",8.4101,8.5374,8.2224,8.5374,42100.0],["2002-10-28",8.6044,8.6178,7.6394,7.9611,104100.0],["2002-10-29",7.9544,7.9544,7.3714,7.7735,172000.0],["2002-10-30",7.8405,7.9276,7.6394,7.74,87500.0],["2002-10-31",7.807,8.1956,7.74,8.0348,102400.0],["2002-11-01",8.0214,8.2761,7.9745,8.2761,57400.0],["2002-11-04",8.2895,8.5776,8.1822,8.3431,133700.0],["2002-11-05",8.3431,8.4101,8.2426,8.3766,41900.0],["2002-11-06",8.4436,8.6379,8.3431,8.3699,94000.0],["2002-11-07",8.3096,8.3766,8.2023,8.2023,63700.0],["2002-11-08",8.2694,8.5709,8.209,8.39,71800.0],["2002-11-11",8.39,8.5106,8.1487,8.1755,26600.0],["2002-11-12",8.142,8.3632,8.1152,8.209,41500.0],["2002-11-13",8.2091,8.4101,7.9745,8.4101,28000.0],["2002-11-14",8.4436,8.7385,8.3766,8.5106,69300.0],["2002-11-15",8.4905,8.591,8.3163,8.4503,30200.0],["2002-11-18",8.4771,8.5374,8.075,8.2426,53100.0],["2002-11-19",8.2225,8.4436,8.1755,8.3766,19000.0],["2002-11-20",8.3766,8.7451,8.2157,8.7116,55700.0],["2002-11-21",8.6446,9.0132,8.6111,8.6781,186400.0],["2002-11-22",8.6111,8.8792,8.4771,8.8792,77400.0],["2002-11-25",8.8725,9.2947,8.8725,9.1338,50500.0],["2002-11-26",9.0668,9.4287,9.0668,9.2209,85000.0],["2002-11-27",9.1807,9.4488,9.0802,9.3818,89200.0],["2002-11-29",9.3818,9.3818,9.1003,9.1003,33300.0],["2002-12-02",9.1673,9.3818,8.9328,9.0467,46700.0],["2002-12-03",9.0333,9.2142,8.6446,8.7049,77300.0],["2002-12-04",8.5441,8.7854,8.3766,8.5575,70500.0],["2002-12-05",8.5575,9.2276,8.5508,8.9797,46400.0],["2002-12-06",8.9127,9.2813,8.9127,9.0467,113700.0],["2002-12-09",9.0132,9.2142,8.9998,9.0601,122200.0],["2002-12-10",9.1941,9.4488,9.1941,9.3818,132800.0],["2002-12-11",9.3818,9.3885,9.2745,9.3014,163000.0],["2002-12-12",9.3684,9.9849,9.2812,9.8509,95400.0],["2002-12-13",9.7838,10.2261,9.7101,9.9179,109600.0],["2002-12-16",9.9246,9.9514,9.5828,9.6833,101100.0],["2002-12-17",9.6833,9.7503,9.3684,9.3684,104100.0],["2002-12-18",9.355,10.0519,9.2142,9.8844,156900.0],["2002-12-19",9.938,10.1524,9.938,10.0184,90700.0],["2002-12-20",10.0519,10.1457,9.7503,9.8241,126600.0],["2002-12-23",9.757,9.8375,9.3215,9.5359,111500.0],["2002-12-24",9.5225,9.6833,9.3818,9.5158,54400.0],["2002-12-26",9.5158,9.5158,9.1807,9.2812,82400.0],["2002-12-27",9.2142,9.2142,8.7452,8.7787,100000.0],["2002-12-30",8.7787,9.0467,8.6446,8.7518,264700.0],["2002-12-31",8.7787,9.2813,8.7787,9.0735,132700.0],["2003-01-02",9.1807,9.5158,9.1807,9.4622,158700.0],["2003-01-03",9.5158,9.5761,9.3148,9.3483,100000.0],["2003-01-06",9.3818,9.9447,9.3483,9.9447,97100.0],["2003-01-07",10.0519,10.1189,9.5828,9.8107,80500.0],["2003-01-08",9.7436,9.7436,9.3081,9.3148,112300.0],["2003-01-09",9.3818,9.8509,9.3818,9.757,128100.0],["2003-01-10",9.7369,9.7704,9.6163,9.6498,45500.0],["2003-01-13",9.7514,9.853,9.4805,9.4805,163700.0],["2003-01-14",9.4805,9.4805,9.2367,9.3722,66200.0],["2003-01-15",9.3045,9.4534,9.2097,9.4534,97300.0],["2003-01-16",9.4805,9.6498,9.3451,9.4805,389400.0],["2003-01-17",9.4534,9.4602,9.1284,9.3112,65200.0],["2003-01-21",9.3451,9.4805,9.2909,9.4602,35700.0],["2003-01-22",9.3925,9.3925,9.2097,9.2571,73200.0],["2003-01-23",9.2774,9.4805,9.2029,9.4805,86900.0],["2003-01-24",9.4805,9.4805,9.0404,9.1419,72200.0],["2003-01-27",9.0878,9.1961,9.0742,9.0878,83400.0],["2003-01-28",9.0878,9.1419,9.0065,9.0742,72100.0],["2003-01-29",9.0268,9.081,8.8033,8.9726,76300.0],["2003-01-30",8.9862,8.993,8.8304,8.8711,160400.0],["2003-01-31",8.8372,9.2774,8.8304,8.9726,72200.0],["2003-02-03",9.1081,9.2164,8.9117,8.9862,147700.0],["2003-02-04",8.9185,9.1081,8.8034,9.1081,177400.0],["2003-02-05",9.1081,9.169,8.844,9.0336,124000.0],["2003-02-06",9.0742,9.0742,8.6611,8.7559,71100.0],["2003-02-07",8.8033,8.8981,8.3699,8.3699,65700.0],["2003-02-10",8.3767,8.7356,8.3632,8.7221,99900.0],["2003-02-11",8.6882,8.8711,8.634,8.7627,79000.0],["2003-02-12",8.7356,8.7695,8.4648,8.4918,60100.0],["2003-02-13",8.4647,8.6679,8.4647,8.6611,50900.0],["2003-02-14",8.6611,8.9049,8.634,8.8304,88700.0],["2003-02-18",8.8711,9.2774,8.8711,9.1013,66700.0],["2003-02-19",9.0404,9.0742,8.7289,8.7898,83800.0],["2003-02-20",8.7695,8.8033,8.5325,8.7018,73100.0],["2003-02-21",8.7018,8.8033,8.5325,8.7356,73400.0],["2003-02-24",8.6679,8.6679,8.3632,8.3903,110400.0],["2003-02-25",8.4309,8.5663,8.3022,8.5257,106500.0],["2003-02-26",8.5325,8.5392,8.2887,8.3293,114000.0],["2003-02-27",8.397,8.5866,8.3632,8.5663,69200.0],["2003-02-28",8.6341,9.1758,8.6341,9.0065,81900.0],["2003-03-03",9.2097,9.2774,8.9388,9.1013,98900.0],["2003-03-04",9.0336,9.0539,8.7627,8.7966,63400.0],["2003-03-05",8.7356,9.169,8.7356,9.1622,84600.0],["2003-03-06",9.0945,9.0945,8.8033,8.8237,78900.0],["2003-03-07",8.7695,9.0674,8.6815,8.9388,61400.0],["2003-03-10",8.932,9.0742,8.7492,8.8711,105600.0],["2003-03-11",8.9388,9.02,8.6341,8.7424,53600.0],["2003-03-12",8.9049,8.9388,8.607,8.8711,90700.0],["2003-03-13",8.9049,9.0539,8.607,8.9726,56300.0],["2003-03-14",8.9049,9.1284,8.8033,8.9591,91900.0],["2003-03-17",8.9388,9.3451,8.9049,9.1419,102600.0],["2003-03-18",9.0404,9.0404,8.8778,8.9252,71500.0],["2003-03-19",8.9388,8.9591,8.8101,8.8711,72900.0],["2003-03-20",8.8033,9.1623,8.7695,8.9388,70200.0],["2003-03-21",8.9388,9.4805,8.8507,9.4805,130100.0],["2003-03-24",9.3112,9.3112,8.9049,8.9726,54900.0],["2003-03-25",9.0404,9.4467,8.9794,9.3857,118900.0],["2003-03-26",9.4467,9.616,9.1419,9.2706,82900.0],["2003-03-27",9.2029,9.2029,9.0065,9.0945,139500.0],["2003-03-28",9.0945,9.4467,9.0945,9.2029,92300.0],["2003-03-31",9.1352,9.5008,9.0133,9.1081,143700.0],["2003-04-01",9.1419,9.941,9.1081,9.941,101400.0],["2003-04-02",9.941,10.0426,9.6837,9.7108,85000.0],["2003-04-03",9.7514,10.09,9.5144,9.6634,36700.0],["2003-04-04",9.6295,9.8801,9.467,9.5076,49100.0],["2003-04-07",9.5076,9.853,9.5076,9.6972,60800.0],["2003-04-08",9.7853,9.8191,9.6701,9.7988,29500.0],["2003-04-09",9.7175,10.0561,9.4941,9.5415,68900.0],["2003-04-10",9.6498,9.9072,9.6295,9.792,40700.0],["2003-04-11",9.8191,9.9071,9.6837,9.8056,73400.0],["2003-04-14",9.8603,10.0587,9.5319,9.9903,87800.0],["2003-04-15",9.963,10.1066,9.6482,9.9903,55000.0],["2003-04-16",10.0588,10.2503,9.9903,10.093,61500.0],["2003-04-17",10.264,10.264,9.8124,9.8877,64800.0],["2003-04-21",9.9561,10.0109,9.6277,9.7508,52800.0],["2003-04-22",9.6824,10.004,9.6824,9.7166,87600.0],["2003-04-23",9.6824,9.9835,9.5866,9.6824,102700.0],["2003-04-24",9.7371,9.8672,9.655,9.744,62000.0],["2003-04-25",9.7303,10.1956,9.7303,9.9698,63700.0],["2003-04-28",9.9424,10.3804,9.9424,10.3119,57400.0],["2003-04-29",10.2298,10.4625,10.1272,10.2914,45000.0],["2003-04-30",10.1956,10.4556,10.1545,10.4214,24400.0],["2003-05-01",10.353,10.3667,10.004,10.264,69000.0],["2003-05-02",10.1956,10.4351,10.1956,10.3325,80200.0],["2003-05-05",10.1956,10.4009,10.1956,10.3804,93200.0],["2003-05-06",10.6062,10.6062,10.264,10.4351,83500.0],["2003-05-07",10.2982,10.5241,10.2982,10.4967,58300.0],["2003-05-08",10.4693,10.702,10.4009,10.4009,84400.0],["2003-05-09",10.5035,10.6746,10.5035,10.6746,104700.0],["2003-05-12",10.743,10.8457,10.6062,10.743,77200.0],["2003-05-13",10.6062,10.7635,10.4693,10.7362,56300.0],["2003-05-14",10.8114,10.8114,10.5856,10.6746,46100.0],["2003-05-15",10.743,10.9825,10.702,10.9688,54000.0],["2003-05-16",10.8799,11.0783,10.6062,10.6062,212400.0],["2003-05-19",10.572,10.8183,10.1067,10.6746,59000.0],["2003-05-20",10.5377,10.7362,10.3735,10.5309,72300.0],["2003-05-21",10.6746,10.6746,10.2298,10.5035,56800.0],["2003-05-22",10.5035,10.6746,10.4077,10.5993,23500.0],["2003-05-23",10.5309,10.6335,10.3804,10.6335,66000.0],["2003-05-27",10.6335,10.8867,10.572,10.8046,59600.0],["2003-05-28",10.7088,10.9825,10.6746,10.9825,44300.0],["2003-05-29",10.9141,11.1467,10.6746,10.7772,153000.0],["2003-05-30",10.9141,11.3383,10.8867,11.3383,99400.0],["2003-06-02",11.2699,11.5641,11.2699,11.4547,76300.0],["2003-06-03",11.4273,11.8036,11.3315,11.7694,129400.0],["2003-06-04",11.701,11.9747,11.6326,11.9336,124300.0],["2003-06-05",11.8652,11.9952,11.7352,11.9405,37600.0],["2003-06-06",11.9815,12.18,11.7489,11.831,74100.0],["2003-06-09",11.8036,11.9063,11.5573,11.6463,140300.0],["2003-06-10",11.6942,12.0568,11.5641,12.0568,68900.0],["2003-06-11",11.7352,11.8652,11.5984,11.6668,87800.0],["2003-06-12",11.612,11.7968,11.5641,11.6326,81100.0],["2003-06-13",11.4957,11.7694,11.3315,11.3931,102200.0],["2003-06-16",11.3931,11.5573,11.2904,11.5368,95600.0],["2003-06-17",11.5231,11.5984,11.3041,11.5641,40400.0],["2003-06-18",11.4957,11.4957,11.1741,11.311,29700.0],["2003-06-19",11.2767,11.3589,11.0167,11.0167,51000.0],["2003-06-20",11.0167,11.311,11.0167,11.2083,71300.0],["2003-06-23",11.1057,11.181,10.264,10.264,96400.0],["2003-06-24",10.1956,11.0783,10.1956,11.0167,147700.0],["2003-06-25",11.0167,11.5299,11.0167,11.5094,154900.0],["2003-06-26",11.4957,12.5905,11.4273,12.5221,354300.0],["2003-06-27",12.4742,12.5905,12.18,12.3647,119100.0],["2003-06-30",12.2484,12.4674,12.1458,12.4332,182500.0],["2003-07-01",12.3168,12.3579,11.8652,12.0021,105400.0],["2003-07-02",12.0089,12.3168,12.0021,12.1047,111100.0],["2003-07-03",12.1389,12.3305,12.1389,12.3032,163000.0],["2003-07-07",12.3168,12.6863,12.3168,12.659,138600.0],["2003-07-08",12.5905,12.789,12.4537,12.5837,76600.0],["2003-07-09",12.5221,12.83,12.2826,12.83,129200.0],["2003-07-10",12.7616,12.7616,12.3716,12.5358,56700.0],["2003-07-11",12.5016,12.8643,12.4126,12.8643,54000.0],["2003-07-14",12.7274,12.8232,12.0431,12.3989,91100.0],["2003-07-15",12.4197,12.5231,12.054,12.2403,51700.0],["2003-07-16",12.2817,12.4058,12.0126,12.1782,85300.0],["2003-07-17",12.0402,12.1851,11.9022,12.054,153000.0],["2003-07-18",12.0333,12.2265,11.8677,12.2265,54600.0],["2003-07-21",12.1437,12.192,11.8332,11.8332,96800.0],["2003-07-22",11.9022,12.2678,11.7987,12.2678,92700.0],["2003-07-23",12.3369,12.5507,12.1023,12.4955,65600.0],["2003-07-24",12.5507,12.5576,12.0402,12.1437,94600.0],["2003-07-25",12.0747,12.33,11.9298,12.1299,91000.0],["2003-07-28",12.1299,12.3783,12.0126,12.2817,65500.0],["2003-07-29",12.1782,12.4059,11.9712,12.192,46600.0],["2003-07-30",12.1437,12.5921,12.1437,12.5921,141600.0],["2003-07-31",12.5231,12.6128,12.2885,12.5231,126600.0],["2003-08-01",12.2816,12.2816,11.9022,12.0057,155300.0],["2003-08-04",11.9367,12.1437,11.6331,11.8677,91800.0],["2003-08-05",11.8125,12.1092,11.778,11.9091,60600.0],["2003-08-06",11.8677,12.1644,11.7435,12.0057,108300.0],["2003-08-07",12.0747,12.1368,11.502,12.054,78200.0],["2003-08-08",12.054,12.1575,11.847,12.1023,52300.0],["2003-08-11",12.0747,12.2196,11.8194,12.1437,52500.0],["2003-08-12",11.9367,12.4955,11.9022,12.4817,46100.0],["2003-08-13",12.3093,12.4749,12.3024,12.4197,67700.0],["2003-08-14",12.4196,12.5852,12.3299,12.5852,155900.0],["2003-08-15",12.6266,12.6956,12.4404,12.4404,17200.0],["2003-08-18",12.4403,12.8198,12.3851,12.8198,129400.0],["2003-08-19",12.7991,13.1096,12.7991,13.1027,111300.0],["2003-08-20",13.0337,13.1096,12.9716,13.0889,89400.0],["2003-08-21",13.1096,13.1441,12.9233,12.9992,102300.0],["2003-08-22",12.9716,12.9716,12.6473,12.8336,106300.0],["2003-08-25",12.4197,12.5921,12.3852,12.4748,204900.0],["2003-08-26",12.4335,12.5162,12.3231,12.4542,143300.0],["2003-08-27",12.3852,12.5921,12.3852,12.4542,122700.0],["2003-08-28",12.5576,12.6956,12.4196,12.5231,64100.0],["2003-08-29",12.461,12.8681,12.3576,12.3576,109000.0],["2003-09-02",12.3644,12.9923,12.2472,12.9923,165500.0],["2003-09-03",12.9923,13.013,12.5576,12.8336,158400.0],["2003-09-04",12.7301,12.9992,12.6956,12.7646,189600.0],["2003-09-05",12.8336,12.8336,12.6956,12.7646,137200.0],["2003-09-08",12.5921,13.0406,12.5783,12.8612,142400.0],["2003-09-09",12.7991,12.9164,12.7577,12.8336,78000.0],["2003-09-10",12.7301,12.8888,12.5231,12.5783,109300.0],["2003-09-11",12.5094,12.9992,12.5094,12.9992,46800.0],["2003-09-12",12.9302,13.0613,12.5921,12.9785,70000.0],["2003-09-15",12.9371,13.1027,12.4955,12.6404,174100.0],["2003-09-16",12.5921,13.1579,12.5921,13.1441,139100.0],["2003-09-17",13.2131,13.2545,12.9854,13.1165,133600.0],["2003-09-18",13.1786,13.2752,13.0406,13.1924,192400.0],["2003-09-19",13.151,13.2545,13.0406,13.0406,91300.0],["2003-09-22",13.0751,13.2545,12.9371,13.1441,151500.0],["2003-09-23",13.1441,13.1441,12.9854,13.1165,52300.0],["2003-09-24",13.1786,13.1786,12.9716,13.1165,141700.0],["2003-09-25",13.0889,13.0958,12.6128,12.6956,204700.0],["2003-09-26",12.6611,12.6611,12.2334,12.2334,119400.0],["2003-09-29",12.2679,12.8957,12.2679,12.8336,157800.0],["2003-09-30",12.6956,12.7577,12.4197,12.4611,79700.0],["2003-10-01",12.461,13.1234,12.461,12.8336,117900.0],["2003-10-02",12.8336,13.4546,12.6956,13.2131,274000.0],["2003-10-03",13.6202,13.9514,13.4201,13.8755,302500.0],["2003-10-06",13.7996,14.4206,13.7444,14.4068,185400.0],["2003-10-07",14.3378,14.9381,14.2826,14.8001,201300.0],["2003-10-08",14.7311,14.7311,14.3861,14.5931,87900.0],["2003-10-09",14.5793,14.6345,14.2826,14.5586,169200.0],["2003-10-10",14.6276,14.6621,14.4344,14.6621,109600.0],["2003-10-13",14.3171,14.9036,14.3171,14.6276,108000.0],["2003-10-14",14.6276,14.7656,14.4896,14.738,128900.0],["2003-10-15",14.7794,14.7932,14.6276,14.6621,107400.0],["2003-10-16",14.6273,14.8636,14.5926,14.7038,75500.0],["2003-10-17",14.8289,14.8983,14.5856,14.5926,137900.0],["2003-10-20",14.5926,14.815,14.5718,14.7316,335800.0],["2003-10-21",14.7316,14.808,14.5926,14.7663,182400.0],["2003-10-22",14.7316,14.8636,14.5231,14.544,103700.0],["2003-10-23",14.537,14.7316,14.4953,14.5231,74800.0],["2003-10-24",14.537,14.6829,14.5301,14.5787,96700.0],["2003-10-27",14.5717,14.6621,14.544,14.6134,96700.0],["2003-10-28",14.6273,14.7594,14.5926,14.7246,119200.0],["2003-10-29",14.7246,14.8983,14.6968,14.8566,100300.0],["2003-10-30",14.8844,14.9678,14.6621,14.7177,107300.0],["2003-10-31",14.6621,15.0582,14.6621,14.94,121400.0],["2003-11-03",14.94,15.3917,14.94,15.357,200200.0],["2003-11-04",15.357,15.9129,15.357,15.6349,191700.0],["2003-11-05",15.7044,15.7044,15.1694,15.6349,133900.0],["2003-11-06",15.6349,15.6975,15.5376,15.628,80400.0],["2003-11-07",15.6766,15.7739,15.5098,15.5863,94800.0],["2003-11-10",15.496,15.6488,15.3987,15.3987,135400.0],["2003-11-11",15.2597,15.5307,15.0929,15.3639,88600.0],["2003-11-12",15.2875,15.7044,15.2458,15.6905,90300.0],["2003-11-13",15.4821,15.6002,15.357,15.4543,55300.0],["2003-11-14",15.4265,15.4821,14.8706,14.8706,93500.0],["2003-11-17",14.94,15.3848,14.8705,15.3709,199300.0],["2003-11-18",15.3709,15.8156,15.3292,15.5307,150100.0],["2003-11-19",15.4612,15.9337,15.4265,15.9059,110200.0],["2003-11-20",15.8364,15.8781,15.496,15.8087,229600.0],["2003-11-21",15.9129,16.1561,15.7739,15.899,73300.0],["2003-11-24",15.9824,16.4688,15.9824,16.3298,84900.0],["2003-11-25",16.2951,16.6425,16.1908,16.5939,238100.0],["2003-11-26",16.712,16.9135,16.2603,16.6564,97300.0],["2003-11-28",16.6078,16.6842,16.573,16.573,32100.0],["2003-12-01",16.6773,16.9344,16.5105,16.7467,86300.0],["2003-12-02",16.9205,17.1289,16.7537,16.9552,81900.0],["2003-12-03",16.8718,16.9135,16.3646,16.3646,110800.0],["2003-12-04",16.3993,16.4132,16.031,16.2186,116600.0],["2003-12-05",16.1561,16.3507,15.8086,16.2186,75000.0],["2003-12-08",16.1213,16.8718,16.1213,16.6286,83400.0],["2003-12-09",16.6286,16.6286,15.9546,15.9546,79000.0],["2003-12-10",16.0171,16.0171,15.7044,15.9268,129600.0],["2003-12-11",15.9824,16.6286,15.6349,16.6286,108900.0],["2003-12-12",16.5591,16.851,16.4688,16.851,101500.0],["2003-12-15",16.6773,16.8996,16.1908,16.1908,160300.0],["2003-12-16",16.3646,16.5591,15.8503,16.5591,114100.0],["2003-12-17",16.3854,16.4201,16.0171,16.4201,105000.0],["2003-12-18",16.5383,16.705,16.0796,16.4618,151300.0],["2003-12-19",16.3576,16.6772,16.1074,16.3993,293700.0],["2003-12-22",16.5035,16.7259,16.5035,16.7259,302300.0],["2003-12-23",16.6912,17.6431,16.6773,17.5459,189200.0],["2003-12-24",17.4764,17.4764,17.2193,17.2957,65400.0],["2003-12-26",17.2957,17.3027,17.1845,17.2679,52100.0],["2003-12-29",17.2679,18.1643,17.2679,18.1643,244600.0],["2003-12-30",18.0323,18.0809,17.2123,17.532,192400.0],["2003-12-31",17.4416,17.928,16.7954,17.928,201300.0],["2004-01-02",17.7196,18.3728,17.3999,17.5737,162200.0],["2004-01-05",17.7474,17.8238,17.4555,17.6293,113600.0],["2004-01-06",17.4555,17.7752,17.386,17.6015,129700.0],["2004-01-07",17.4277,18.0253,17.4277,18.0253,152700.0],["2004-01-08",18.0323,18.0601,17.664,18.0184,234400.0],["2004-01-09",18.0184,18.1226,17.4069,17.4347,186200.0],["2004-01-12",17.4347,17.532,17.2679,17.3721,198700.0],["2004-01-13",17.4071,17.6238,17.1974,17.6238,199300.0],["2004-01-14",17.477,17.5679,17.3791,17.5399,147200.0],["2004-01-15",17.6098,17.6937,17.3721,17.477,306700.0],["2004-01-16",17.6518,17.7566,17.4281,17.6028,149000.0],["2004-01-20",17.7217,17.9104,17.4211,17.9104,189500.0],["2004-01-21",17.7706,18.1271,17.7566,18.0433,235800.0],["2004-01-22",18.1411,18.1621,17.9594,18.1062,152400.0],["2004-01-23",18.0363,18.0363,17.4141,17.9174,146900.0],["2004-01-26",17.7776,18.0223,17.5539,17.9034,217200.0],["2004-01-27",17.6867,17.7496,17.449,17.6378,232600.0],["2004-01-28",17.6727,17.8964,17.1275,17.3582,239200.0],["2004-01-29",17.4001,17.5889,16.7779,17.3162,192600.0],["2004-01-30",17.1974,17.3162,16.6451,16.9876,95700.0],["2004-02-02",16.9177,17.0785,16.5682,16.9946,135800.0],["2004-02-03",16.9247,17.3092,16.8129,17.0576,97800.0],["2004-02-04",16.8828,16.9177,15.981,16.0369,242100.0],["2004-02-05",16.2886,16.7779,16.1138,16.7569,167300.0],["2004-02-06",16.5822,17.7357,16.5332,17.7357,164500.0],["2004-02-09",17.5958,17.6658,17.3022,17.512,123000.0],["2004-02-10",17.5469,18.1481,17.477,18.1411,162000.0],["2004-02-11",17.7916,18.4207,17.7916,18.267,205700.0],["2004-02-12",18.1271,18.1691,17.7426,17.8195,112500.0],["2004-02-13",17.8895,18.1691,17.456,17.5469,258500.0],["2004-02-17",17.4071,18.0293,17.4001,17.9314,93800.0],["2004-02-18",17.8964,17.9384,17.4211,17.6308,44900.0],["2004-02-19",17.7007,18.0013,17.5679,17.5749,179500.0],["2004-02-20",17.6448,18.0712,17.3442,17.6168,120800.0],["2004-02-23",17.6937,17.9594,17.2114,17.2533,123500.0],["2004-02-24",17.2673,18.0013,17.1275,17.5399,220500.0],["2004-02-25",17.5399,17.5399,16.9527,17.0925,178900.0],["2004-02-26",17.1065,17.6518,16.8898,17.6448,168900.0],["2004-02-27",17.6378,17.6378,16.9737,17.0785,182900.0],["2004-03-01",17.2183,17.9524,17.2183,17.9524,167100.0],["2004-03-02",17.8825,18.0153,17.1904,17.1974,123900.0],["2004-03-03",17.2673,17.9314,17.0925,17.8965,198200.0],["2004-03-04",17.7566,18.0572,17.6308,18.0083,83500.0],["2004-03-05",17.8335,18.0013,17.5958,17.6518,96000.0],["2004-03-08",17.6518,17.7916,17.2743,17.3721,115800.0],["2004-03-09",17.3022,17.477,16.9527,16.9527,124300.0],["2004-03-10",17.0575,17.456,16.3934,16.4983,146800.0],["2004-03-11",16.4284,16.7709,16.0788,16.0858,113800.0],["2004-03-12",16.2536,17.1275,16.1208,17.1275,139800.0],["2004-03-15",16.9527,17.0016,16.0788,16.1278,112700.0],["2004-03-16",16.2676,16.4144,15.6454,16.1487,125900.0],["2004-03-17",16.3235,16.9597,16.3235,16.68,119900.0],["2004-03-18",16.5402,16.7779,15.988,16.1837,120400.0],["2004-03-19",16.1837,16.4284,15.7643,15.939,123700.0],["2004-03-22",15.953,15.953,15.1211,15.3588,173400.0],["2004-03-23",15.5196,16.0788,15.4287,15.7782,142800.0],["2004-03-24",15.6035,15.7293,15.226,15.4007,109900.0],["2004-03-25",15.5056,16.3095,15.5056,16.2536,153200.0],["2004-03-26",16.1487,16.3305,15.8132,15.8272,75900.0],["2004-03-29",15.8901,16.708,15.8901,16.708,99700.0],["2004-03-30",16.4633,16.8478,16.4633,16.7569,68500.0],["2004-03-31",16.5822,16.7989,16.3934,16.694,129500.0],["2004-04-01",16.6591,16.9597,16.6381,16.9038,106100.0],["2004-04-02",16.9527,17.4281,16.8968,17.4281,154500.0],["2004-04-05",17.2533,17.2673,16.6311,17.2673,197200.0],["2004-04-06",17.0925,17.2882,16.743,16.7779,138800.0],["2004-04-07",16.729,17.477,16.729,17.3092,119300.0],["2004-04-08",17.3372,17.5679,16.9946,17.0086,143600.0],["2004-04-12",17.1624,17.5469,17.1624,17.5399,121400.0],["2004-04-13",17.4421,17.449,17.0576,17.1414,143000.0],["2004-04-14",17.057,17.3947,16.635,16.7335,116300.0],["2004-04-15",16.9164,17.3947,16.4732,17.1415,154000.0],["2004-04-16",17.1414,17.4087,16.7686,17.0641,126600.0],["2004-04-19",17.2329,17.458,16.7264,17.3876,113500.0],["2004-04-20",17.3032,17.6408,17.0219,17.268,147900.0],["2004-04-21",17.2047,17.5002,16.6561,17.3525,136100.0],["2004-04-22",17.2329,17.8659,17.2118,17.7956,255200.0],["2004-04-23",17.8308,18.1473,17.1977,17.9574,313600.0],["2004-04-26",17.7604,18.3442,17.7604,18.3091,288900.0],["2004-04-27",18.3161,18.914,18.288,18.4849,354900.0],["2004-04-28",18.3583,18.3653,18.0136,18.288,305400.0],["2004-04-29",18.1121,18.3724,17.0359,17.3947,310400.0],["2004-04-30",17.5353,17.5846,16.8953,17.2118,216000.0],["2004-05-03",17.6901,18.1754,17.5353,17.873,262600.0],["2004-05-04",17.7886,18.0769,17.0078,17.5072,178900.0],["2004-05-05",17.5775,17.5775,17.1414,17.3102,128900.0],["2004-05-06",17.2329,17.4439,16.7335,17.1344,119100.0],["2004-05-07",16.9586,17.1907,16.7124,16.7757,151300.0],["2004-05-10",16.7194,16.8742,16.5647,16.7616,337400.0],["2004-05-11",16.9867,17.1203,16.7475,17.0852,103800.0],["2004-05-12",16.9093,17.3032,16.5084,17.1696,200500.0],["2004-05-13",17.0289,17.1555,16.7405,16.8671,125500.0],["2004-05-14",16.8108,17.1063,16.635,16.8953,138700.0],["2004-05-17",16.7757,16.832,16.5295,16.7546,151200.0],["2004-05-18",16.8109,17.1415,16.7405,17.1415,86300.0],["2004-05-19",17.1696,17.3947,16.5365,16.6139,185400.0],["2004-05-20",16.7054,16.846,16.4592,16.6983,72400.0],["2004-05-21",16.839,17.2329,16.4873,17.2329,110000.0],["2004-05-24",17.2892,17.5213,17.0078,17.1907,132000.0],["2004-05-25",17.268,17.5775,17.057,17.465,178400.0],["2004-05-26",17.4087,17.4087,17.0359,17.254,161200.0],["2004-05-27",17.254,17.5494,17.1274,17.5494,162700.0],["2004-05-28",17.5494,17.5775,17.3384,17.3454,62100.0],["2004-06-01",17.3806,18.0207,17.3032,17.9785,110800.0],["2004-06-02",17.9363,18.2458,17.7956,18.0488,138400.0],["2004-06-03",17.8378,18.1684,17.4791,17.4791,115000.0],["2004-06-04",17.5846,18.2739,17.5846,17.7464,84700.0],["2004-06-07",17.9222,18.288,17.7252,18.288,72400.0],["2004-06-08",18.2176,18.4779,17.9222,18.2809,103900.0],["2004-06-09",18.2809,18.4286,18.1473,18.1895,313300.0],["2004-06-10",18.1895,18.2317,18.0066,18.1051,164600.0],["2004-06-14",18.1051,18.1051,17.5494,17.5705,339400.0],["2004-06-15",17.6408,18.091,17.5494,17.9785,270800.0],["2004-06-16",18.1191,18.1754,17.8308,18.0769,255900.0],["2004-06-17",17.9714,18.2176,17.7253,18.1825,219800.0],["2004-06-18",18.288,18.6396,18.2246,18.288,316700.0],["2004-06-21",18.288,18.5341,18.2739,18.3864,154900.0],["2004-06-22",18.3231,19.0265,18.2879,19.0265,327000.0],["2004-06-23",19.0265,19.5822,18.9069,19.5611,180000.0],["2004-06-24",19.4134,19.4345,18.914,18.9702,263600.0],["2004-06-25",18.921,19.139,18.4427,18.4638,616700.0],["2004-06-28",18.3935,19.1672,18.3935,18.8155,307000.0],["2004-06-29",18.7803,19.3008,18.7803,18.9421,140600.0],["2004-06-30",18.9069,19.1672,18.8999,18.9913,136900.0],["2004-07-01",18.8858,19.1672,18.4146,18.5341,158100.0],["2004-07-02",18.4638,18.6819,18.2458,18.2669,147600.0],["2004-07-06",18.2528,18.2598,17.7815,17.9011,250800.0],["2004-07-07",17.7956,17.9363,17.2681,17.3736,520300.0],["2004-07-08",17.3736,17.5846,17.3032,17.5564,479100.0],["2004-07-09",17.4791,17.5142,17.3736,17.4298,204600.0],["2004-07-12",17.3595,17.4017,16.8812,17.3032,196400.0],["2004-07-13",17.2329,17.5846,17.1907,17.2751,256100.0],["2004-07-14",17.3736,17.4087,16.8812,16.8812,182500.0],["2004-07-15",16.7042,17.044,16.6405,16.8104,242500.0],["2004-07-16",16.8812,17.1643,16.8104,16.9449,169300.0],["2004-07-19",16.9166,17.0864,16.6759,16.8812,249700.0],["2004-07-20",17.0369,17.1997,17.0015,17.0935,406100.0],["2004-07-21",17.3059,17.3413,16.9237,16.9803,228600.0],["2004-07-22",16.8458,17.0581,16.315,16.5131,222100.0],["2004-07-23",16.4211,16.591,16.3079,16.3079,202700.0],["2004-07-26",16.4211,16.6122,16.3149,16.3149,181100.0],["2004-07-27",16.3857,16.7396,16.3291,16.4919,164100.0],["2004-07-28",16.2442,16.6688,16.2088,16.3503,217100.0],["2004-07-29",16.5273,16.8953,16.4565,16.6618,205300.0],["2004-07-30",16.8316,16.952,16.7113,16.8812,167400.0],["2004-08-02",16.7396,16.9095,16.5627,16.7892,243200.0],["2004-08-03",16.8458,16.8458,16.3362,16.3857,195600.0],["2004-08-04",16.2796,16.6051,16.1026,16.4211,107300.0],["2004-08-05",16.3645,16.4353,16.138,16.2512,114900.0],["2004-08-06",15.8903,16.0531,15.4727,15.508,210800.0],["2004-08-09",15.5364,15.5364,15.1754,15.3028,235600.0],["2004-08-10",15.3594,15.7204,15.3594,15.6708,119600.0],["2004-08-11",15.6071,15.8336,15.2532,15.8195,136000.0],["2004-08-12",15.5364,15.5718,15.2178,15.3453,110000.0],["2004-08-13",15.3948,15.5364,15.2745,15.4514,86000.0],["2004-08-16",15.4514,15.8336,15.4514,15.6496,91000.0],["2004-08-17",15.7487,15.8336,15.5505,15.6213,78300.0],["2004-08-18",15.6284,16.0318,15.6071,16.0035,75100.0],["2004-08-19",15.9327,15.9469,15.7558,15.8903,90200.0],["2004-08-20",15.9964,16.1663,15.8195,16.1238,83400.0],["2004-08-23",16.2088,16.2866,16.0601,16.1734,96000.0],["2004-08-24",16.2796,16.4565,16.0885,16.1592,87700.0],["2004-08-25",16.138,16.3928,15.9398,16.3362,206300.0],["2004-08-26",16.3149,16.3433,16.1168,16.1663,87400.0],["2004-08-27",16.138,16.4211,16.0672,16.3857,63900.0],["2004-08-30",16.2088,16.2229,15.9398,16.0884,60100.0],["2004-08-31",16.0318,16.2866,15.9469,16.2866,93900.0],["2004-09-01",16.3857,16.8953,16.1805,16.3503,207400.0],["2004-09-02",16.2796,16.5768,16.1734,16.5485,112900.0],["2004-09-03",16.5768,16.7396,16.2866,16.5981,58400.0],["2004-09-07",16.5981,16.952,16.5485,16.952,69600.0],["2004-09-08",16.8812,17.0581,16.2937,16.2937,76000.0],["2004-09-09",16.2442,16.5697,16.2442,16.2725,156800.0],["2004-09-10",16.315,16.6547,16.1026,16.499,104500.0],["2004-09-13",16.499,16.8741,16.4919,16.8741,147100.0],["2004-09-14",16.6972,16.8104,16.4565,16.7396,85400.0],["2004-09-15",16.4919,16.5981,16.3503,16.4565,45300.0],["2004-09-16",16.4707,16.7396,16.4707,16.7396,47100.0],["2004-09-17",16.7821,16.8387,16.4282,16.775,136500.0],["2004-09-20",16.6688,16.867,16.5131,16.5485,78000.0],["2004-09-21",16.6405,16.952,16.4919,16.9095,114000.0],["2004-09-22",16.7679,16.7679,16.2937,16.2937,108600.0],["2004-09-23",16.4565,16.6264,16.2583,16.5485,129600.0],["2004-09-24",16.6901,16.6972,16.3999,16.5627,139000.0],["2004-09-27",16.3857,16.499,16.1734,16.3857,214300.0],["2004-09-28",16.2796,16.6122,16.138,16.5273,93000.0],["2004-09-29",16.4211,16.9449,16.3645,16.9449,138900.0],["2004-09-30",16.952,17.1431,16.6689,16.8246,129900.0],["2004-10-01",16.8104,17.8084,16.8104,17.7518,185600.0],["2004-10-04",17.9287,18.226,17.773,17.9004,149500.0],["2004-10-05",18.3322,18.8984,17.7518,18.6153,306500.0],["2004-10-06",18.4384,19.0117,18.3322,19.0046,253300.0],["2004-10-07",18.403,18.6295,18.226,18.403,328100.0],["2004-10-08",18.226,18.5162,17.9429,17.9924,136600.0],["2004-10-11",18.0845,18.3322,17.9783,18.226,65500.0],["2004-10-12",18.0703,18.226,17.6598,18.0632,119100.0],["2004-10-13",17.8721,18.2119,17.7093,17.8013,187600.0],["2004-10-14",17.7657,18.1218,17.5664,18.0007,164400.0],["2004-10-15",17.9794,18.2713,17.7301,18.1075,139900.0],["2004-10-18",18.015,18.314,17.8725,18.0078,72400.0],["2004-10-19",18.0862,18.549,18.0862,18.2072,68100.0],["2004-10-20",18.2072,18.371,17.958,18.2713,155200.0],["2004-10-21",18.2286,18.8694,18.0506,18.8196,197300.0],["2004-10-22",18.5846,18.6202,18.1146,18.1716,208100.0],["2004-10-25",18.1574,18.4992,17.9081,18.4279,158500.0],["2004-10-26",18.4778,18.4778,17.9082,18.4066,153200.0],["2004-10-27",18.2998,19.0332,18.193,19.0261,186700.0],["2004-10-28",18.8694,18.9833,18.5134,18.905,196200.0],["2004-10-29",18.905,19.1899,18.6843,18.8908,332700.0],["2004-11-01",19.0118,19.1542,18.6558,19.1542,158200.0],["2004-11-02",19.1542,19.2966,18.8053,19.0189,151200.0],["2004-11-03",19.019,19.3892,18.8979,19.3465,105000.0],["2004-11-04",18.8694,19.5886,18.67,19.4462,175700.0],["2004-11-05",19.6242,19.9019,19.5459,19.8663,126100.0],["2004-11-08",19.6883,19.966,19.5601,19.9446,159900.0],["2004-11-09",19.8663,20.2223,19.8022,19.8663,94300.0],["2004-11-10",19.7951,20.0941,19.7025,19.7737,144800.0],["2004-11-11",19.7737,21.0697,19.7737,20.9985,270300.0],["2004-11-12",20.9344,21.0056,20.5427,21.0056,147900.0],["2004-11-15",21.0768,21.1978,20.9059,21.1694,81500.0],["2004-11-16",20.8276,21.2192,20.8276,21.1409,245600.0],["2004-11-17",21.148,21.6037,21.0839,21.3616,323600.0],["2004-11-18",21.3616,21.4684,20.9344,21.0768,324200.0],["2004-11-19",21.0768,21.0768,20.6068,20.6068,515700.0],["2004-11-22",20.7208,20.792,20.5356,20.6852,200800.0],["2004-11-23",20.7208,20.9059,20.5071,20.8276,331400.0],["2004-11-24",20.5783,20.9557,20.5783,20.8845,96500.0],["2004-11-26",20.792,20.9771,20.792,20.9557,45200.0],["2004-11-29",20.97,20.9985,20.7564,20.9273,385100.0],["2004-11-30",20.8632,21.0056,20.792,20.9557,148400.0],["2004-12-01",20.97,21.7675,20.97,21.6464,207100.0],["2004-12-02",21.5752,21.7746,21.4969,21.6607,136800.0],["2004-12-03",21.7034,21.8956,21.4969,21.8244,142800.0],["2004-12-06",21.8244,21.8814,21.5325,21.8102,139600.0],["2004-12-07",21.8102,21.8885,21.3972,21.3972,177800.0],["2004-12-08",21.4043,21.9953,21.3616,21.9597,297900.0],["2004-12-09",21.7176,21.8956,21.4827,21.6251,196800.0],["2004-12-10",21.5752,21.6963,21.4471,21.5966,196500.0],["2004-12-13",21.682,21.7034,21.3901,21.4898,182700.0],["2004-12-14",21.504,21.9811,21.4115,21.9455,182300.0],["2004-12-15",21.3616,21.6891,21.2192,21.5396,531300.0],["2004-12-16",21.6464,21.9312,21.5752,21.9312,164000.0],["2004-12-17",21.9312,21.9668,21.4257,21.682,147400.0],["2004-12-20",21.4328,21.796,21.4115,21.5752,86700.0],["2004-12-21",21.6607,22.0167,21.4043,22.0167,107200.0],["2004-12-22",21.8244,22.0737,21.7817,22.0381,90000.0],["2004-12-23",22.0024,22.0024,21.7604,21.7604,47600.0],["2004-12-27",21.9384,21.9811,21.5467,21.8814,96500.0],["2004-12-28",21.9668,22.5009,21.8956,22.4938,129300.0],["2004-12-29",22.4297,22.5009,22.2517,22.4297,128300.0],["2004-12-30",22.4867,22.6575,22.4867,22.6077,67200.0],["2004-12-31",22.7145,22.9566,22.508,22.6433,155900.0],["2005-01-03",22.1093,22.3941,21.7176,21.7817,345600.0],["2005-01-04",21.796,22.1876,21.3402,21.3402,207100.0],["2005-01-05",21.3972,21.4684,20.3647,20.3647,299100.0],["2005-01-06",20.6496,20.678,19.4391,19.4462,516700.0],["2005-01-07",19.5815,21.3687,19.5815,20.8133,577800.0],["2005-01-10",19.9375,21.0554,19.9375,20.4715,508900.0],["2005-01-11",20.3291,20.614,20.0301,20.4075,302200.0],["2005-01-12",20.4933,20.7081,20.2571,20.5148,273900.0],["2005-01-13",20.4719,20.5435,20.0997,20.3072,370900.0],["2005-01-14",20.4504,20.5792,20.2929,20.4432,342000.0],["2005-01-18",20.2786,20.615,20.2571,20.5506,416600.0],["2005-01-19",20.4576,20.6079,20.0567,20.1569,270000.0],["2005-01-20",20.0424,20.1498,19.7919,19.842,184400.0],["2005-01-21",19.9565,20.0854,19.5342,19.6129,207100.0],["2005-01-24",19.5413,19.5413,19.026,19.0403,224700.0],["2005-01-25",19.0403,19.3982,18.9257,19.0403,170100.0],["2005-01-26",19.2049,19.527,19.0618,19.4626,201300.0],["2005-01-27",19.3982,19.5127,19.1978,19.2836,305100.0],["2005-01-28",19.3266,19.4197,19.1691,19.2479,187300.0],["2005-01-31",19.3266,19.6773,19.2765,19.663,178800.0],["2005-02-01",19.5914,19.799,19.4197,19.799,293100.0],["2005-02-02",19.6201,19.9279,19.4483,19.9207,279000.0],["2005-02-03",19.6845,19.8062,19.3624,19.706,262600.0],["2005-02-04",19.7632,20.0424,19.6845,19.9279,176500.0],["2005-02-07",19.8563,19.9995,19.5628,19.7704,193500.0],["2005-02-08",19.6272,19.8062,19.3051,19.3266,229900.0],["2005-02-09",19.5055,19.6201,18.7182,18.7897,270300.0],["2005-02-10",18.9687,19.026,18.5249,18.7897,178100.0],["2005-02-11",18.7897,19.162,18.3603,19.026,159000.0],["2005-02-14",19.0761,19.6845,19.0546,19.6344,290700.0],["2005-02-15",19.6845,19.9207,19.6845,19.8563,328200.0],["2005-02-16",19.8277,20.2213,19.527,20.1068,438400.0],["2005-02-17",20.1068,20.1569,19.8635,19.978,332200.0],["2005-02-18",19.9493,20.1999,19.8706,20.0424,225900.0],["2005-02-22",18.2529,20.0424,17.5586,17.5729,2075500.0],["2005-02-23",17.7518,18.9544,17.7304,18.3961,592700.0],["2005-02-24",18.4676,19.3338,18.4605,19.1906,466200.0],["2005-02-25",19.1476,19.5485,19.0618,19.5485,345700.0],["2005-02-28",19.3624,19.8062,19.2765,19.7919,339900.0],["2005-03-01",19.7561,19.9207,19.3266,19.8706,455100.0],["2005-03-02",19.6845,20.0066,19.6129,19.9708,285000.0],["2005-03-03",20.0138,20.207,19.9708,20.0925,429500.0],["2005-03-04",20.0567,20.4289,20.0066,20.3717,200200.0],["2005-03-07",20.3287,20.5793,20.2285,20.4719,230700.0],["2005-03-08",20.4719,20.5864,20.4003,20.5077,237600.0],["2005-03-09",20.4361,20.5936,20.4218,20.4719,255900.0],["2005-03-10",20.4361,20.5936,20.3645,20.522,453700.0],["2005-03-11",20.4719,20.5506,20.4361,20.5435,160100.0],["2005-03-14",20.5435,20.7439,20.5148,20.6723,126900.0],["2005-03-15",20.6723,20.8083,20.4218,20.5721,268700.0],["2005-03-16",20.5721,20.7224,20.4719,20.5793,263000.0],["2005-03-17",20.5435,20.6007,20.1927,20.2929,205600.0],["2005-03-18",20.4647,20.6294,20.0424,20.3072,335300.0],["2005-03-21",20.1641,20.3144,19.9064,20.25,117200.0],["2005-03-22",20.1641,20.2786,19.5413,19.7418,807000.0],["2005-03-23",19.7489,19.8921,19.5914,19.6845,149300.0],["2005-03-24",19.7203,19.8205,19.4698,19.5342,281500.0],["2005-03-28",19.5342,19.8706,19.4698,19.5199,168800.0],["2005-03-29",19.4698,19.7919,19.1476,19.2836,214800.0],["2005-03-30",19.2908,19.5771,19.2908,19.4769,217300.0],["2005-03-31",19.3982,19.4698,19.1262,19.3266,242000.0],["2005-04-01",19.434,19.5413,19.0832,19.3266,335000.0],["2005-04-04",19.5413,20.2786,19.5342,19.8634,661200.0],["2005-04-05",19.3266,19.6773,18.7611,19.0546,529800.0],["2005-04-06",19.0403,19.6559,19.0403,19.3552,418200.0],["2005-04-07",19.3266,19.4984,19.0045,19.3266,269400.0],["2005-04-08",19.3266,19.4841,19.0761,19.1262,134100.0],["2005-04-11",19.1333,19.2049,18.6537,18.6895,163000.0],["2005-04-12",18.7182,19.0689,18.439,18.9544,159500.0],["2005-04-13",18.6448,18.9688,18.5728,18.6592,179600.0],["2005-04-14",18.5369,18.7672,18.0401,18.1337,345100.0],["2005-04-15",18.1553,18.2345,17.8314,17.9106,531500.0],["2005-04-18",17.8026,17.8602,17.0971,17.7378,416300.0],["2005-04-19",17.7738,18.1769,17.6442,18.1769,448900.0],["2005-04-20",18.1769,18.2201,17.637,17.781,198900.0],["2005-04-21",17.781,18.1769,17.5938,18.0401,172200.0],["2005-04-22",17.8602,17.8602,17.3922,17.6226,168700.0],["2005-04-25",17.5434,17.9825,17.493,17.9682,215900.0],["2005-04-26",17.8242,18.0257,17.457,17.529,175000.0],["2005-04-27",17.493,17.6946,17.2411,17.4066,157400.0],["2005-04-28",17.2771,17.2771,16.9819,17.0611,140800.0],["2005-04-29",17.2051,17.3059,16.8164,17.2123,172100.0],["2005-05-02",17.2123,17.2843,17.0323,17.1691,348200.0],["2005-05-03",17.1763,17.349,16.9891,17.1907,161600.0],["2005-05-04",17.1763,17.5506,17.1763,17.421,141500.0],["2005-05-05",17.3131,17.5794,17.1187,17.457,110400.0],["2005-05-06",17.601,17.7162,17.3706,17.6154,227100.0],["2005-05-09",17.637,17.817,17.349,17.7738,129800.0],["2005-05-10",17.673,17.8098,17.5578,17.637,212700.0],["2005-05-11",17.601,17.6946,17.349,17.6586,150200.0],["2005-05-12",17.601,17.637,17.2771,17.457,156700.0],["2005-05-13",16.7731,17.2483,16.7156,17.1691,749200.0],["2005-05-16",17.0971,17.3922,17.0611,17.2915,228000.0],["2005-05-17",17.2051,17.3563,17.2051,17.2195,192100.0],["2005-05-18",17.2267,17.8746,17.2123,17.7306,221600.0],["2005-05-19",17.637,17.9825,17.5938,17.9178,131400.0],["2005-05-20",17.9106,17.9969,17.5938,17.709,115200.0],["2005-05-23",17.6946,17.817,17.5362,17.5434,175000.0],["2005-05-24",17.3851,17.6658,17.2771,17.4786,175600.0],["2005-05-25",17.457,17.565,17.1835,17.2483,135400.0],["2005-05-26",17.3131,17.7378,17.2123,17.3923,199400.0],["2005-05-27",17.3491,17.8962,17.3131,17.709,113900.0],["2005-05-31",17.637,17.8674,17.5434,17.673,234600.0],["2005-06-01",17.673,18.1049,17.637,17.9682,196900.0],["2005-06-02",17.9681,18.1049,17.9609,18.0113,131200.0],["2005-06-03",17.9609,18.1121,17.4498,17.5866,94000.0],["2005-06-06",17.5218,17.5218,17.2339,17.4498,173900.0],["2005-06-07",17.3275,17.8098,17.3275,17.421,274100.0],["2005-06-08",17.493,17.6586,17.2483,17.2915,79100.0],["2005-06-09",17.3059,17.709,17.2051,17.6874,98700.0],["2005-06-10",17.6154,17.745,17.3275,17.3923,118600.0],["2005-06-13",17.3059,17.4498,17.2051,17.421,133400.0],["2005-06-14",17.493,17.9178,17.4498,17.9178,200500.0],["2005-06-15",17.9466,18.2345,17.6154,18.2201,187100.0],["2005-06-16",18.1769,18.5584,18.1265,18.5584,243300.0],["2005-06-17",18.8608,19.1775,18.7312,19.0408,534300.0],["2005-06-20",18.8968,18.9112,18.688,18.8608,94900.0],["2005-06-21",18.7744,18.9616,18.652,18.832,192600.0],["2005-06-22",18.8464,18.9688,18.832,18.8608,468500.0],["2005-06-23",18.7096,18.7384,18.2561,18.2849,183300.0],["2005-06-24",18.2129,18.2129,17.7234,17.9538,372500.0],["2005-06-27",17.9178,18.0545,17.8314,17.9682,120400.0],["2005-06-28",18.0113,18.3281,18.0113,18.2561,357000.0],["2005-06-29",18.2849,18.8896,18.2849,18.7528,238200.0],["2005-06-30",18.7384,18.8248,18.3425,18.4937,213700.0],["2005-07-01",18.4937,18.5009,18.1553,18.4289,127500.0],["2005-07-05",18.3569,18.7744,18.3569,18.7744,159200.0],["2005-07-06",17.925,18.5513,17.8746,18.1049,357100.0],["2005-07-07",17.853,18.2417,17.8026,18.1985,542300.0],["2005-07-08",18.1625,18.5872,18.0041,18.4649,315700.0],["2005-07-11",18.3425,18.868,18.3065,18.8248,219900.0],["2005-07-12",18.7672,19.0768,18.7024,18.868,219900.0],["2005-07-13",18.832,19.1488,18.7384,19.12,206600.0],["2005-07-14",18.939,19.1779,18.7942,18.9896,402800.0],["2005-07-15",18.8955,19.634,18.8955,19.3878,242100.0],["2005-07-18",19.3154,19.5978,19.2141,19.3951,145000.0],["2005-07-19",19.424,20.1335,19.4023,20.0684,212100.0],["2005-07-20",19.8729,20.1842,19.7715,20.0539,181100.0],["2005-07-21",20.0249,20.1914,19.6195,20.1335,303500.0],["2005-07-22",20.0684,20.4593,19.9815,20.4593,265000.0],["2005-07-25",20.3362,20.6186,20.2059,20.2855,255200.0],["2005-07-26",20.3073,20.4014,20.2204,20.2928,231300.0],["2005-07-27",20.2711,20.7778,20.2711,20.7778,131100.0],["2005-07-28",20.7706,21.2484,20.7054,21.2412,133600.0],["2005-07-29",21.1398,21.2774,20.9516,21.1253,122200.0],["2005-08-01",21.0674,21.357,20.995,21.1615,159400.0],["2005-08-02",21.1109,21.357,21.0674,21.357,144200.0],["2005-08-03",21.2122,21.4004,21.1036,21.3787,97400.0],["2005-08-04",21.2484,21.3208,21.0747,21.3063,133700.0],["2005-08-05",21.2412,21.2412,20.7923,21.0095,154100.0],["2005-08-08",21.0095,21.0674,20.7054,21.0023,199200.0],["2005-08-09",21.0023,21.1181,20.7851,20.995,172300.0],["2005-08-10",20.9733,21.0602,20.7778,20.9371,301900.0],["2005-08-11",20.8502,20.995,20.7344,20.9226,292000.0],["2005-08-12",20.9154,20.9878,20.4159,20.8575,153700.0],["2005-08-15",20.9226,21.0095,20.5172,20.7923,117100.0],["2005-08-16",20.7344,20.8502,20.5606,20.7706,163500.0],["2005-08-17",20.7706,20.995,20.5679,20.8502,156400.0],["2005-08-18",20.7054,20.8213,20.3797,20.7706,185700.0],["2005-08-19",20.7561,20.8864,20.7054,20.7489,52400.0],["2005-08-22",20.7054,20.995,20.7054,20.9878,88400.0],["2005-08-23",20.9878,20.995,20.5824,20.7706,97400.0],["2005-08-24",20.7561,21.1036,20.6113,20.8792,135600.0],["2005-08-25",20.843,20.9516,20.7416,20.8864,76900.0],["2005-08-26",20.814,20.8213,20.3941,20.4665,101800.0],["2005-08-29",20.2855,20.481,20.1987,20.3797,234600.0],["2005-08-30",20.2276,20.9081,20.2276,20.8502,133600.0],["2005-08-31",20.8937,21.4801,20.814,21.3787,182800.0],["2005-09-01",21.2846,21.7552,21.2484,21.7335,181200.0],["2005-09-02",21.2484,21.719,21.2484,21.6176,132500.0],["2005-09-06",21.6756,22.0448,21.6756,21.8638,181500.0],["2005-09-07",21.7045,21.7697,21.538,21.6104,196600.0],["2005-09-08",21.538,21.8276,21.4294,21.6756,141200.0],["2005-09-09",21.6756,21.9724,21.5887,21.7045,195900.0],["2005-09-12",21.5235,21.8059,21.5235,21.719,159900.0],["2005-09-13",21.6828,21.7552,21.4511,21.538,264200.0],["2005-09-14",21.538,21.719,21.4294,21.5887,123900.0],["2005-09-15",21.6466,21.7986,21.3932,21.4946,194200.0],["2005-09-16",21.538,21.538,21.2774,21.3932,404500.0],["2005-09-19",21.3136,21.357,21.0602,21.1905,95200.0],["2005-09-20",21.205,21.3425,20.6258,20.7054,132700.0],["2005-09-21",20.6403,20.7489,20.3435,20.3724,365200.0],["2005-09-22",20.4159,20.7561,20.2711,20.6403,237600.0],["2005-09-23",20.5751,20.9226,20.4955,20.7778,64300.0],["2005-09-26",20.8864,21.0819,20.7199,20.9009,101500.0],["2005-09-27",20.8719,21.0457,20.691,20.8719,113300.0],["2005-09-28",20.8864,21.2195,20.8864,21.1109,139800.0],["2005-09-29",21.1326,21.357,20.814,21.3353,105800.0],["2005-09-30",21.2991,21.4801,21.2846,21.4801,124200.0],["2005-10-03",21.3932,22.0448,21.3932,21.9724,225300.0],["2005-10-04",21.9724,22.0737,21.6973,21.7697,177100.0],["2005-10-05",21.7118,21.871,20.5606,20.995,288900.0],["2005-10-06",21.1398,21.3498,20.5679,20.9154,439400.0],["2005-10-07",21.0312,21.357,20.995,21.1833,201800.0],["2005-10-10",21.1833,21.3208,20.8502,20.995,389900.0],["2005-10-11",21.0167,21.176,20.814,20.8502,267200.0],["2005-10-12",20.7778,21.0023,20.4882,20.51,335900.0],["2005-10-13",20.5245,20.7429,20.3717,20.4445,405300.0],["2005-10-14",20.6264,20.7793,20.3499,20.5755,324800.0],["2005-10-17",20.59,20.772,20.2916,20.6846,252500.0],["2005-10-18",20.6555,20.6555,20.1242,20.1752,407100.0],["2005-10-19",20.0878,20.6701,19.9641,20.3062,474200.0],["2005-10-20",20.3062,20.4517,19.7312,19.9059,324900.0],["2005-10-21",19.9714,20.3062,19.8841,20.0151,692900.0],["2005-10-24",20.0151,20.379,19.9787,20.3717,429100.0],["2005-10-25",20.3062,20.5609,20.0442,20.197,309600.0],["2005-10-26",20.1461,20.4154,19.935,20.0296,331600.0],["2005-10-27",19.9714,20.066,19.4692,19.7021,293600.0],["2005-10-28",19.7967,20.2552,19.5929,20.0005,191200.0],["2005-10-31",20.0878,20.5245,20.0878,20.2407,325600.0],["2005-11-01",20.197,20.4372,20.0587,20.0587,165700.0],["2005-11-02",20.1169,21.0049,20.1169,20.8011,150100.0],["2005-11-03",20.9831,20.9831,20.6701,20.852,165500.0],["2005-11-04",20.7865,21.0704,20.721,20.9685,154900.0],["2005-11-07",20.9175,21.4052,20.6846,21.2378,251200.0],["2005-11-08",21.0777,21.1141,20.328,20.7065,187200.0],["2005-11-09",20.7138,21.0995,20.6191,20.9467,168400.0],["2005-11-10",20.8884,21.1868,20.5536,21.1577,357300.0],["2005-11-11",21.1432,21.7473,21.0995,21.5216,218900.0],["2005-11-14",21.6381,21.9947,21.6163,21.9074,215400.0],["2005-11-15",21.9074,22.1621,21.6163,21.7182,214700.0],["2005-11-16",21.6672,21.8346,21.609,21.7691,121100.0],["2005-11-17",21.8419,22.5188,21.8419,22.4605,314400.0],["2005-11-18",22.3586,22.4751,22.0238,22.3586,401400.0],["2005-11-21",22.3441,22.839,22.2131,22.6134,247800.0],["2005-11-22",22.6279,23.1447,22.5042,23.1228,287100.0],["2005-11-23",23.0282,23.2611,22.8754,22.9846,154700.0],["2005-11-25",23.0137,23.2393,22.9773,23.1156,46000.0],["2005-11-28",23.0937,23.1083,22.6134,22.6134,161200.0],["2005-11-29",22.6934,23.1665,22.6934,22.8026,194000.0],["2005-11-30",22.6862,22.9045,22.4969,22.6279,342100.0],["2005-12-01",22.6352,23.3994,22.6061,23.283,230000.0],["2005-12-02",23.2102,23.4358,22.9991,23.4212,132100.0],["2005-12-05",23.2902,23.2902,22.7517,22.8972,181100.0],["2005-12-06",22.9627,23.1738,22.6716,22.788,254700.0],["2005-12-07",22.7662,22.9191,22.5624,22.8536,204700.0],["2005-12-08",22.9263,23.3194,22.6134,23.1811,265200.0],["2005-12-09",23.0719,23.3921,22.7589,23.363,329100.0],["2005-12-12",23.4212,23.4722,23.1665,23.4722,334600.0],["2005-12-13",23.2684,23.4795,23.0428,23.3557,177200.0],["2005-12-14",23.3557,23.6396,23.3557,23.5814,234800.0],["2005-12-15",23.6178,23.6323,23.152,23.2902,193000.0],["2005-12-16",23.3485,23.3485,23.0064,23.1228,392000.0],["2005-12-19",23.1228,23.2466,22.8827,22.9409,228400.0],["2005-12-20",22.9773,23.2466,22.657,22.708,189600.0],["2005-12-21",22.708,23.6323,22.708,23.1447,206900.0],["2005-12-22",23.0719,23.2175,22.9918,23.1592,157500.0],["2005-12-23",23.2029,23.6469,23.152,23.5814,165000.0],["2005-12-27",23.6105,23.7997,23.2611,23.3266,151400.0],["2005-12-28",23.3994,23.5377,23.232,23.4212,163400.0],["2005-12-29",23.494,23.5668,23.3412,23.4067,138800.0],["2005-12-30",23.2611,23.3339,22.9918,23.1447,136500.0],["2006-01-03",23.2175,23.5886,22.5988,23.2102,250800.0],["2006-01-04",22.7444,23.8507,22.5624,23.6469,431500.0],["2006-01-05",25.1025,25.7576,24.7022,25.4155,850100.0],["2006-01-06",25.2554,25.8376,25.2554,25.6338,654600.0],["2006-01-09",25.4373,26.5072,25.4155,26.3762,454100.0],["2006-01-10",25.9832,26.8784,25.9177,26.529,381700.0],["2006-01-11",26.1288,26.5873,26.0269,26.5072,445400.0],["2006-01-12",26.4563,26.529,26.187,26.2306,315500.0],["2006-01-13",26.267,26.4271,26.2161,26.3107,258100.0],["2006-01-17",26.2234,26.5218,25.9613,26.3325,627000.0],["2006-01-18",26.0548,26.8587,26.0548,26.5079,373400.0],["2006-01-19",26.3837,26.7857,26.3106,26.5883,310800.0],["2006-01-20",26.7637,26.8953,26.3179,26.3471,302800.0],["2006-01-23",26.4933,26.888,26.4275,26.888,291600.0],["2006-01-24",26.8222,27.6481,26.7784,27.6481,647700.0],["2006-01-25",27.6481,27.8235,27.5092,27.6261,446500.0],["2006-01-26",27.7723,27.9916,27.7358,27.9185,564100.0],["2006-01-27",28.0281,28.5251,27.955,28.357,439600.0],["2006-01-30",27.6992,28.1158,27.6408,27.7285,403200.0],["2006-01-31",27.6261,27.7942,27.3923,27.6919,363200.0],["2006-02-01",27.48,28.0062,27.48,27.7358,406900.0],["2006-02-02",27.7358,27.9039,27.3484,27.5677,331600.0],["2006-02-03",27.3849,27.8235,27.2095,27.6554,348500.0],["2006-02-06",27.9331,28.5397,27.9039,28.2839,610700.0],["2006-02-07",28.2839,28.7882,27.8965,27.9185,439200.0],["2006-02-08",28.1012,28.4155,27.9331,28.3131,313900.0],["2006-02-09",28.3424,29.2267,28.2327,28.3716,526300.0],["2006-02-10",28.1889,28.452,28.1012,28.4301,231500.0],["2006-02-13",28.1743,28.4081,28.1743,28.262,296100.0],["2006-02-14",28.262,29.0513,28.2035,28.8613,551200.0],["2006-02-15",28.949,29.2267,28.6055,29.044,417600.0],["2006-02-16",29.0951,29.3583,29.0586,29.3436,267600.0],["2006-02-17",29.4167,29.4386,29.2486,29.329,290200.0],["2006-02-21",29.2706,29.541,28.7882,29.0148,238000.0],["2006-02-22",28.9782,29.2706,28.9344,29.1609,292000.0],["2006-02-23",29.0878,29.234,28.6932,29.1463,357900.0],["2006-02-24",29.0586,29.2267,28.9271,29.1755,178400.0],["2006-02-27",29.1975,29.4898,29.1536,29.1975,251800.0],["2006-02-28",29.234,29.2998,28.6201,28.8613,247700.0],["2006-03-01",29.0513,29.7383,29.0074,29.5994,209400.0],["2006-03-02",29.6725,29.9064,29.1244,29.5848,255500.0],["2006-03-03",29.4167,30.0379,29.3875,29.5044,266400.0],["2006-03-06",28.8101,29.5629,28.759,29.1463,224500.0],["2006-03-07",28.9782,29.0732,28.3277,29.044,303000.0],["2006-03-08",28.854,28.8905,27.7065,28.4593,352000.0],["2006-03-09",28.357,28.9124,28.1743,28.3497,241200.0],["2006-03-10",28.3497,28.8759,28.2912,28.7005,209600.0],["2006-03-13",28.7005,29.2267,28.5982,28.6566,267900.0],["2006-03-14",28.5835,29.3071,28.5105,29.234,393800.0],["2006-03-15",29.234,29.8772,28.9928,29.826,226200.0],["2006-03-16",29.7968,30.1549,29.5702,29.6214,250600.0],["2006-03-17",29.4533,29.8552,29.1098,29.8552,662200.0],["2006-03-20",29.8918,30.228,29.5921,29.9868,235200.0],["2006-03-21",29.9137,30.1987,29.2559,29.5994,215000.0],["2006-03-22",29.5264,29.6433,29.2779,29.5994,210900.0],["2006-03-23",29.4386,29.7529,29.234,29.6433,139000.0],["2006-03-24",29.4167,29.9649,29.2632,29.7529,267900.0],["2006-03-27",28.5762,29.1536,28.3204,29.044,305400.0],["2006-03-28",29.0732,29.2559,28.6493,28.7443,321800.0],["2006-03-29",28.8686,29.1609,28.6639,29.1609,416600.0],["2006-03-30",29.1682,29.4167,28.6493,28.9343,191000.0],["2006-03-31",29.0221,29.4898,28.9417,29.234,406400.0],["2006-04-03",29.3802,30.1403,29.234,29.8187,329100.0],["2006-04-04",29.7675,30.111,29.5556,29.7968,256100.0],["2006-04-05",29.7748,30.8784,28.2474,30.82,527300.0],["2006-04-06",30.6957,30.6957,30.1329,30.3303,516800.0],["2006-04-07",30.6226,30.8565,29.8918,30.111,342900.0],["2006-04-10",29.8918,29.8918,29.3583,29.5629,443200.0],["2006-04-11",29.5482,29.8563,29.0641,29.0934,364100.0],["2006-04-12",29.0934,29.5335,28.866,29.4088,309000.0],["2006-04-13",29.2328,29.4088,28.9027,29.1228,320400.0],["2006-04-17",29.0494,29.4088,28.9614,29.4015,226700.0],["2006-04-18",29.4602,30.5165,29.4602,30.3845,344300.0],["2006-04-19",30.3698,30.5092,30.0177,30.1277,453200.0],["2006-04-20",30.1131,31.1914,30.0324,31.1621,718300.0],["2006-04-21",31.4335,31.4335,30.3772,30.3845,449800.0],["2006-04-24",30.3331,30.6779,30.2671,30.4945,226900.0],["2006-04-25",30.4799,30.5972,30.1057,30.2891,319100.0],["2006-04-26",30.3185,30.81,30.2818,30.4725,289700.0],["2006-04-27",30.2891,30.6779,29.6216,30.1351,220000.0],["2006-04-28",29.7683,30.7733,29.4382,30.2818,247200.0],["2006-05-01",30.3771,30.9933,30.3771,30.6926,280700.0],["2006-05-02",30.7219,31.1107,30.2598,31.1107,206200.0],["2006-05-03",31.1107,31.4188,30.8833,31.2721,243000.0],["2006-05-04",31.2501,31.8076,31.1327,31.7563,239000.0],["2006-05-05",31.8003,32.1744,31.6609,31.9543,288000.0],["2006-05-08",31.837,32.5265,31.7856,32.3945,426100.0],["2006-05-09",32.1671,32.3798,31.9763,32.1157,271700.0],["2006-05-10",32.0424,32.5338,31.947,32.4898,500600.0],["2006-05-11",32.3871,32.5192,31.6609,31.6756,433500.0],["2006-05-12",31.5435,31.5435,30.964,31.0594,263600.0],["2006-05-15",30.876,31.0814,30.2598,30.6486,224500.0],["2006-05-16",30.6045,30.92,30.4285,30.5972,158300.0],["2006-05-17",30.2231,30.3918,29.4162,29.4308,319200.0],["2006-05-18",29.5042,29.8196,29.1007,29.2108,226100.0],["2006-05-19",29.1007,29.5262,28.5726,29.2108,223800.0],["2006-05-22",28.9027,29.7609,28.5212,29.3648,379900.0],["2006-05-23",29.5482,29.9003,28.6533,28.8146,287500.0],["2006-05-24",28.8146,29.4015,28.1764,28.976,335200.0],["2006-05-25",29.1594,29.4895,29.0494,29.2915,314800.0],["2006-05-26",29.4015,29.893,29.2768,29.7169,224000.0],["2006-05-30",29.3795,29.5849,28.932,28.932,243500.0],["2006-05-31",29.1154,29.7023,29.0567,29.2695,361100.0],["2006-06-01",29.3428,30.069,29.2695,30.025,259700.0],["2006-06-02",30.0764,30.5165,29.9223,30.2451,199500.0],["2006-06-05",30.0764,30.1938,28.7926,28.8146,258700.0],["2006-06-06",28.954,29.1301,28.4625,29.0347,348800.0],["2006-06-07",29.0347,29.3428,28.5286,28.5286,382900.0],["2006-06-08",28.2425,28.5359,26.4085,27.8683,519800.0],["2006-06-09",27.9784,28.2131,27.3989,27.5749,298400.0],["2006-06-12",27.5969,27.6409,26.5919,26.6506,269300.0],["2006-06-13",26.5919,27.1421,25.9464,26.0271,384400.0],["2006-06-14",25.917,26.5259,25.9024,26.3719,304600.0],["2006-06-15",26.6286,27.4575,26.4966,27.2888,252400.0],["2006-06-16",27.2301,27.3622,26.7386,27.0394,727900.0],["2006-06-19",27.1128,27.1861,26.5112,26.6873,314600.0],["2006-06-20",26.6873,26.9587,26.4232,26.4452,261400.0],["2006-06-21",26.3865,26.966,26.2985,26.4452,634600.0],["2006-06-22",26.3719,26.6506,26.3278,26.6506,652500.0],["2006-06-23",26.5259,27.4282,26.3058,27.1348,291800.0],["2006-06-26",27.2815,27.773,27.2815,27.6336,171300.0],["2006-06-27",27.6116,28.1324,27.0247,27.1128,281200.0],["2006-06-28",27.1495,27.5016,26.9147,27.3549,270800.0],["2006-06-29",27.5089,28.9027,27.4722,28.8073,428100.0],["2006-06-30",28.866,29.1301,28.4258,28.5432,1240500.0],["2006-07-03",28.6459,28.9027,28.4332,28.9027,204200.0],["2006-07-05",28.756,29.3428,28.3232,28.9834,490000.0],["2006-07-06",30.4432,31.8736,30.4432,31.5435,1452500.0],["2006-07-07",31.5802,32.101,31.3455,31.4922,644400.0],["2006-07-10",31.3235,32.0277,31.2648,31.6095,550800.0],["2006-07-11",31.4922,32.2771,31.3748,32.2551,419600.0],["2006-07-12",32.2036,32.233,30.6283,30.6799,687400.0],["2006-07-13",30.6872,31.1142,30.3339,30.4591,794300.0],["2006-07-14",30.3634,30.437,29.4653,29.826,486600.0],["2006-07-17",29.8849,30.1057,29.4801,29.8628,551400.0],["2006-07-18",29.9953,30.2898,29.7009,30.2162,407600.0],["2006-07-19",30.2898,31.4307,30.2898,31.2835,381600.0],["2006-07-20",31.4675,31.519,29.9659,30.0763,433000.0],["2006-07-21",29.9585,30.0837,29.4727,29.9144,599500.0],["2006-07-24",30.0984,31.1142,30.0984,30.989,359300.0],["2006-07-25",31.0038,31.4969,30.7388,31.2835,481300.0],["2006-07-26",31.2835,31.7472,30.621,31.5264,404600.0],["2006-07-27",31.6515,32.0195,30.6872,30.9964,412900.0],["2006-07-28",31.3571,32.0343,31.3571,31.8282,446300.0],["2006-07-31",31.7693,32.3802,31.6736,32.1888,461600.0],["2006-08-01",32.0048,32.579,31.6368,32.3876,616200.0],["2006-08-02",32.6084,32.7188,31.9459,32.13,539200.0],["2006-08-03",31.9091,32.8292,31.8797,32.763,515400.0],["2006-08-04",32.947,33.2562,32.2404,32.7556,419100.0],["2006-08-07",32.6084,33.1384,32.4538,32.6747,338200.0],["2006-08-08",32.8292,32.9323,32.0564,32.2625,361700.0],["2006-08-09",32.4465,32.6599,31.5632,31.6,366000.0],["2006-08-10",31.3055,31.8576,31.2099,31.6441,322000.0],["2006-08-11",31.3129,31.4675,31.1731,31.335,158300.0],["2006-08-14",31.1878,31.681,31.1289,31.3129,355000.0],["2006-08-15",31.703,32.1005,31.6073,32.0784,234900.0],["2006-08-16",32.1079,32.9176,31.9606,32.7556,418100.0],["2006-08-17",32.6084,33.0501,32.395,32.6747,245500.0],["2006-08-18",32.8292,32.9323,32.1668,32.7777,306000.0],["2006-08-21",32.7188,32.7188,31.9533,32.1152,219200.0],["2006-08-22",31.9827,32.5863,31.7619,32.5348,316400.0],["2006-08-23",32.4244,32.5716,31.3571,31.5558,179200.0],["2006-08-24",31.6515,31.9165,31.1804,31.3203,221000.0],["2006-08-25",31.2467,31.3571,30.7903,30.989,385800.0],["2006-08-28",30.8345,31.3203,30.8345,31.0921,283600.0],["2006-08-29",31.4675,31.5632,30.7314,31.1215,540600.0],["2006-08-30",31.2099,31.7546,30.9375,31.6368,359400.0],["2006-08-31",31.7104,31.9459,31.4528,31.4528,203100.0],["2006-09-01",31.5779,32.0343,31.5411,31.8355,254700.0],["2006-09-05",31.9975,33.0648,31.9091,32.866,434800.0],["2006-09-06",32.5569,32.601,31.7766,31.784,267800.0],["2006-09-07",31.5779,32.3729,31.1436,31.7178,300100.0],["2006-09-08",31.7178,32.3802,31.7178,32.1962,349600.0],["2006-09-11",32.0195,32.417,31.7177,32.0784,239600.0],["2006-09-12",32.0784,33.1825,31.9533,33.0059,370500.0],["2006-09-13",33.0427,33.4991,32.8292,33.3003,262700.0],["2006-09-14",33.2341,33.396,32.7998,33.2488,290100.0],["2006-09-15",33.5285,33.7199,32.9028,32.9028,455100.0],["2006-09-18",32.8292,33.2782,32.5201,33.0133,201200.0],["2006-09-19",32.9397,33.0206,32.1373,32.8955,211200.0],["2006-09-20",32.9691,33.6904,32.8881,33.4181,138600.0],["2006-09-21",33.4181,33.6021,32.763,32.9544,204500.0],["2006-09-22",32.8072,32.9028,32.2183,32.682,239000.0],["2006-09-25",32.7262,33.5653,32.6452,33.2562,259200.0],["2006-09-26",33.1752,33.9775,32.9912,33.8965,289100.0],["2006-09-27",33.6536,33.9113,33.4181,33.7346,334000.0],["2006-09-28",33.823,34.0143,33.1163,33.6537,196300.0],["2006-09-29",33.7788,33.9849,33.3592,33.4181,308700.0],["2006-10-02",33.3592,34.0143,33.2194,33.6168,339700.0],["2006-10-03",33.4991,34.2278,33.131,33.8745,285000.0],["2006-10-04",34.2278,34.8535,34.0585,34.64,372800.0],["2006-10-05",35.7662,35.7736,34.4413,34.5296,1386300.0],["2006-10-06",34.5811,34.9639,34.4781,34.5958,885100.0],["2006-10-09",34.8829,35.6631,34.7578,35.2583,627100.0],["2006-10-10",35.3172,35.4791,35.1111,35.3614,673900.0],["2006-10-11",35.4644,35.6263,34.8755,35.3245,499700.0],["2006-10-12",35.7233,36.1368,35.6347,35.775,570700.0],["2006-10-13",35.4427,36.0039,35.4353,36.0039,584900.0],["2006-10-16",36.1885,37.2074,36.1885,36.949,694500.0],["2006-10-17",37.1041,37.4585,36.8013,37.3551,664600.0],["2006-10-18",37.2887,37.68,37.0376,37.2148,428500.0],["2006-10-19",37.4363,37.6136,37.1336,37.4659,407000.0],["2006-10-20",37.5619,37.5619,36.4765,36.6094,385100.0],["2006-10-23",36.4248,36.8235,36.2771,36.4764,452400.0],["2006-10-24",36.4247,37.2148,36.3214,37.1631,280400.0],["2006-10-25",37.0155,37.3625,36.4986,36.8087,325900.0],["2006-10-26",37.0302,37.6431,36.565,37.6357,289700.0],["2006-10-27",37.2813,37.6136,36.4026,36.5503,317600.0],["2006-10-30",36.4765,37.0007,36.3657,37.0007,306400.0],["2006-10-31",36.9195,37.0893,36.1811,36.5798,299600.0],["2006-11-01",36.7644,37.392,36.2549,36.2697,305100.0],["2006-11-02",36.0482,36.1589,35.7381,36.1294,285700.0],["2006-11-03",36.41,36.7275,35.679,35.9227,200300.0],["2006-11-06",36.1072,36.6758,36.0629,36.4912,261500.0],["2006-11-07",36.565,37.5471,36.2918,37.1631,357400.0],["2006-11-08",36.9195,37.6579,36.8826,37.6136,171300.0],["2006-11-09",37.6505,37.6505,36.602,36.8456,148000.0],["2006-11-10",36.7718,37.4511,36.6832,37.2887,221700.0],["2006-11-13",37.2961,38.2781,37.2148,38.1452,282000.0],["2006-11-14",38.1452,39.2823,38.1009,39.1715,434500.0],["2006-11-15",39.1346,39.5038,39.0386,39.2897,307700.0],["2006-11-16",39.3266,39.8066,39.2602,39.5629,239900.0],["2006-11-17",39.5629,39.6441,39.1863,39.4374,360600.0],["2006-11-20",39.2823,39.7032,39.0756,39.334,317600.0],["2006-11-21",39.43,39.9986,39.2602,39.9173,300200.0],["2006-11-22",39.9173,40.0872,39.5408,39.6884,82700.0],["2006-11-24",39.43,40.2275,39.3192,40.1167,74900.0],["2006-11-27",39.9321,39.9395,38.8467,38.9648,330800.0],["2006-11-28",37.9606,38.3224,37.1779,38.1747,726500.0],["2006-11-29",38.4332,39.1051,38.3003,38.8319,321800.0],["2006-11-30",38.8467,39.2233,38.5661,38.891,230900.0],["2006-12-01",38.8024,39.0756,38.3667,38.7138,325000.0],["2006-12-04",38.8467,39.8804,38.8467,39.5703,335000.0],["2006-12-05",39.8656,39.8656,38.9869,39.1715,328600.0],["2006-12-06",39.0165,39.526,38.8393,39.2602,230900.0],["2006-12-07",39.4521,39.6663,38.8614,39.1715,210900.0],["2006-12-08",39.1494,39.4669,38.7654,39.0608,215000.0],["2006-12-11",38.4258,38.9427,37.7169,38.256,768600.0],["2006-12-12",38.2855,38.2929,37.5545,37.68,692900.0],["2006-12-13",37.7982,38.0345,36.9564,37.2222,436800.0],["2006-12-14",37.4142,37.7686,37.2887,37.333,415200.0],["2006-12-15",37.2739,37.4659,36.8825,36.8825,537900.0],["2006-12-18",36.6906,37.0302,36.4838,36.5798,447900.0],["2006-12-19",36.4691,37.0302,35.967,36.8678,457600.0],["2006-12-20",37.3625,38.4332,37.3034,37.8277,407100.0],["2006-12-21",37.8794,38.1895,37.3699,37.5249,216000.0],["2006-12-22",37.6652,37.9901,37.429,37.6874,332800.0],["2006-12-26",37.7317,37.9901,37.584,37.8425,175700.0],["2006-12-27",37.9089,38.6694,37.8424,38.4922,263300.0],["2006-12-28",38.4849,38.8984,38.2264,38.4406,189800.0],["2006-12-29",38.5439,38.5808,38.3815,38.4258,361900.0],["2007-01-03",38.5439,39.334,38.0418,38.3372,535400.0],["2007-01-04",39.1346,39.4226,36.6906,38.6325,947200.0],["2007-01-05",38.2043,38.2855,37.6209,37.7243,447100.0],["2007-01-08",37.7686,38.8688,37.4364,38.4036,923800.0],["2007-01-09",38.3519,38.8319,38.1452,38.7802,444100.0],["2007-01-10",38.4923,39.5851,38.4036,39.4891,513000.0],["2007-01-11",39.5777,40.9584,39.5186,40.6705,818700.0],["2007-01-12",40.4933,41.1135,40.3235,41.0914,342100.0],["2007-01-16",41.0914,41.7633,40.9068,41.0619,582700.0],["2007-01-17",41.0249,41.5861,40.7591,41.276,243800.0],["2007-01-18",41.2093,41.6091,40.9132,41.5795,547900.0],["2007-01-19",42.0164,42.2681,41.7128,42.2533,325000.0],["2007-01-22",42.2533,42.3643,41.8831,42.3347,657700.0],["2007-01-23",42.1274,42.8011,41.9867,42.4458,748200.0],["2007-01-24",42.5717,42.6679,42.2459,42.6087,211500.0],["2007-01-25",42.7197,42.927,42.1792,42.4606,442900.0],["2007-01-26",42.3791,42.5568,41.9645,42.3865,316600.0],["2007-01-29",42.2014,42.8604,42.0608,42.8604,343000.0],["2007-01-30",42.927,42.927,42.3865,42.6012,343300.0],["2007-01-31",42.6235,43.4083,42.3421,42.9492,420100.0],["2007-02-01",42.853,43.7414,42.853,43.7266,362500.0],["2007-02-02",43.9117,44.5558,43.6452,44.2153,580000.0],["2007-02-05",44.1116,44.2005,43.5637,43.6896,263100.0],["2007-02-06",43.8747,44.045,43.312,43.7858,218300.0],["2007-02-07",43.7858,44.156,43.4009,44.045,450900.0],["2007-02-08",44.045,44.4004,43.9265,44.0672,221500.0],["2007-02-09",44.1116,44.1116,42.9048,43.2824,289700.0],["2007-02-12",42.9566,43.275,42.8308,43.0825,165500.0],["2007-02-13",43.2083,43.6896,43.1417,43.5045,162700.0],["2007-02-14",43.5045,44.3263,43.4379,43.9413,230100.0],["2007-02-15",43.7932,44.0227,43.5415,43.7636,216500.0],["2007-02-16",43.7562,44.0154,43.0233,43.9191,234600.0],["2007-02-20",43.9191,43.9191,42.579,43.5933,454100.0],["2007-02-21",43.4897,44.0228,43.4231,43.9265,173400.0],["2007-02-22",43.9043,43.9561,42.964,43.6008,215300.0],["2007-02-23",43.6452,43.808,43.1195,43.7562,185400.0],["2007-02-26",44.0524,44.2819,43.5045,44.0005,470200.0],["2007-02-27",40.6096,44.3411,40.6096,42.3125,860000.0],["2007-02-28",42.3125,42.4087,40.1876,40.9946,638200.0],["2007-03-01",40.0914,41.1501,38.1812,40.7651,565400.0],["2007-03-02",40.58,40.7133,39.1955,39.8174,424400.0],["2007-03-05",39.277,39.9803,38.7069,38.7069,321500.0],["2007-03-06",38.6847,39.773,38.4181,39.3362,425500.0],["2007-03-07",39.3732,39.9655,39.1363,39.6397,347100.0],["2007-03-08",39.8693,40.2172,39.5361,39.8322,241100.0],["2007-03-09",40.1284,40.3875,39.662,40.047,117200.0],["2007-03-12",40.0099,40.1136,39.6249,40.0173,144300.0],["2007-03-13",39.8619,39.8619,38.6328,38.9734,290900.0],["2007-03-14",38.8919,39.1585,38.233,38.8771,254200.0],["2007-03-15",38.8771,39.4324,38.8771,39.2992,195200.0],["2007-03-16",39.2918,39.2992,38.3515,38.6995,544400.0],["2007-03-19",38.8698,39.5509,38.8698,39.4102,195900.0],["2007-03-20",39.4621,39.9729,39.2473,39.8322,200000.0],["2007-03-21",40.0173,40.8688,39.6101,40.7947,386700.0],["2007-03-22",40.9798,41.0613,40.5726,40.8391,250800.0],["2007-03-23",40.8466,41.239,40.7799,40.9058,172100.0],["2007-03-26",40.8317,41.2315,40.2987,40.7059,238700.0],["2007-03-27",40.6318,40.7133,40.0544,40.4394,139400.0],["2007-03-28",40.3061,40.4764,39.7138,40.0692,522800.0],["2007-03-29",40.2543,40.5282,39.5879,40.232,203800.0],["2007-03-30",40.3431,40.7577,39.8618,40.3061,263500.0],["2007-04-02",40.4838,40.9502,40.4097,40.5874,288600.0],["2007-04-03",40.5504,41.313,40.4838,40.7577,279800.0],["2007-04-04",42.5716,45.3702,42.3717,44.8002,1220100.0],["2007-04-05",43.8303,44.5632,43.8303,44.3485,399800.0],["2007-04-09",44.3189,44.9482,44.1931,44.7409,253000.0],["2007-04-10",44.6077,44.926,44.4596,44.7187,247300.0],["2007-04-11",44.9038,45.4221,44.6447,45.0519,470200.0],["2007-04-12",45.2745,45.8164,44.7921,45.616,405000.0],["2007-04-13",45.4601,45.6531,45.037,45.3488,431700.0],["2007-04-16",45.5343,46.0019,45.1484,45.4898,405900.0],["2007-04-17",45.4898,45.6382,45.3562,45.4304,516900.0],["2007-04-18",45.616,46.0168,45.4601,45.6531,353300.0],["2007-04-19",45.2152,45.8312,45.089,45.4156,306400.0],["2007-04-20",46.091,46.1355,45.6382,46.0019,375300.0],["2007-04-23",46.0019,46.0168,45.7422,45.809,205100.0],["2007-04-24",45.9796,45.9796,44.9777,45.1781,249300.0],["2007-04-25",45.4527,45.4972,44.9035,45.2374,255600.0],["2007-04-26",45.1039,45.3785,44.6808,45.0668,244600.0],["2007-04-27",45.0222,45.0667,44.228,44.6214,430400.0],["2007-04-30",44.7773,44.7773,43.6417,43.8792,367500.0],["2007-05-01",43.9757,44.0425,43.3077,43.6194,300800.0],["2007-05-02",43.7233,44.7105,43.7233,44.1835,279100.0],["2007-05-03",44.1612,44.9035,44.1612,44.7921,337200.0],["2007-05-04",44.8292,45.0519,44.0796,44.4136,345700.0],["2007-05-07",44.2058,44.473,43.6046,43.7159,363300.0],["2007-05-08",43.2261,43.7085,42.9218,43.6491,275800.0],["2007-05-09",43.5155,44.2058,43.419,43.9905,249800.0],["2007-05-10",43.805,43.8273,42.9292,43.0776,319800.0],["2007-05-11",43.2632,44.1093,43.2261,43.9757,263400.0],["2007-05-14",43.8421,44.0054,43.2854,43.5452,356300.0],["2007-05-15",43.4932,43.5823,42.7585,42.803,383900.0],["2007-05-16",42.803,43.1444,42.5358,42.996,331400.0],["2007-05-17",42.9589,43.2854,42.7214,43.0479,561500.0],["2007-05-18",43.0702,43.2335,42.6175,43.0257,230000.0],["2007-05-21",43.0554,43.419,42.7956,43.3745,545500.0],["2007-05-22",43.4339,43.9386,43.4264,43.7901,324700.0],["2007-05-23",43.8124,44.6214,43.6417,44.2206,536300.0],["2007-05-24",44.2058,44.6808,43.2483,43.5675,410800.0],["2007-05-25",43.664,43.9905,43.5452,43.8495,208700.0],["2007-05-29",44.4878,45.0668,43.9386,44.8738,396900.0],["2007-05-30",44.5323,45.0964,44.473,44.948,430100.0],["2007-05-31",44.8292,45.4453,44.807,45.0593,306500.0],["2007-06-01",45.2003,45.9871,45.2003,45.7793,487900.0],["2007-06-04",45.6085,46.3582,45.5937,46.3359,302100.0],["2007-06-05",46.0613,46.1132,45.3413,45.846,345100.0],["2007-06-06",45.6754,46.1207,45.2374,45.7793,425900.0],["2007-06-07",45.5343,45.7792,44.2206,44.3468,275500.0],["2007-06-08",44.1241,45.0148,43.8272,44.8292,143600.0],["2007-06-11",44.7921,44.9331,44.0648,44.4359,151600.0],["2007-06-12",44.3097,44.6214,43.9089,44.2281,561700.0],["2007-06-13",44.2503,45.4527,44.087,45.3339,360100.0],["2007-06-14",45.2894,45.9722,45.2745,45.7867,333600.0],["2007-06-15",47.5012,47.7164,45.9722,46.091,486700.0],["2007-06-18",46.0316,46.0539,45.2003,45.8163,373600.0],["2007-06-19",45.6679,46.1504,45.3933,45.95,300100.0],["2007-06-20",46.0539,46.2988,45.2523,45.3413,263700.0],["2007-06-21",45.0816,45.6828,44.5323,45.5492,268400.0],["2007-06-22",45.5417,46.0761,45.089,45.7347,533500.0],["2007-06-25",45.6902,46.0836,45.0074,45.282,339600.0],["2007-06-26",45.4675,45.5269,44.9035,44.9777,321600.0],["2007-06-27",44.5398,45.0148,44.1761,44.9851,252200.0],["2007-06-28",45.1187,46.0019,45.089,45.3117,151600.0],["2007-06-29",45.564,45.8831,44.6733,44.7401,295300.0],["2007-07-02",44.9405,46.1503,44.9405,46.1355,233400.0],["2007-07-03",46.1355,46.4621,46.0464,46.2246,78100.0],["2007-07-05",46.18,46.3433,45.8609,46.1429,217800.0],["2007-07-06",46.2691,46.6328,45.7273,46.3359,151600.0],["2007-07-09",46.5808,47.1672,46.5734,47.1597,299900.0],["2007-07-10",45.3191,46.4547,43.6862,44.562,1291300.0],["2007-07-11",44.4581,46.232,44.3913,46.1503,562300.0],["2007-07-12",46.6414,47.192,46.2768,47.0432,243500.0],["2007-07-13",47.244,47.5268,46.8125,47.3482,217200.0],["2007-07-16",47.0878,47.4672,46.7158,47.0134,283700.0],["2007-07-17",47.0283,47.5937,46.8274,46.9539,386800.0],["2007-07-18",47.5788,47.9285,46.686,46.9985,605600.0],["2007-07-19",47.4003,48.1666,47.311,47.802,388400.0],["2007-07-20",47.6979,47.6979,46.0536,46.5744,374600.0],["2007-07-23",46.6637,47.7202,46.5968,47.0655,240800.0],["2007-07-24",48.2187,49.7662,47.7351,48.3824,1046200.0],["2007-07-25",48.8288,48.8288,46.2322,47.0432,622900.0],["2007-07-26",46.0834,46.2173,43.5984,44.5359,620600.0],["2007-07-27",45.1757,45.1757,43.2636,43.4943,787700.0],["2007-07-30",46.3438,46.6265,44.6177,45.2873,673400.0],["2007-07-31",45.5775,45.6742,43.896,43.9704,524800.0],["2007-08-01",43.7249,44.3127,42.4899,43.7844,619500.0],["2007-08-02",44.082,44.5433,43.3231,43.7844,478100.0],["2007-08-03",43.8439,44.3945,40.1239,40.4513,704200.0],["2007-08-06",40.7415,40.7415,39.06,40.5406,688300.0],["2007-08-07",40.1835,40.6671,37.825,38.7847,742300.0],["2007-08-08",38.7475,39.4692,36.5304,37.5869,1452100.0],["2007-08-09",37.2,37.2,34.9308,35.8311,1761100.0],["2007-08-10",35.712,42.4378,35.2061,42.103,1145200.0],["2007-08-13",42.3485,45.3245,42.3485,42.5196,925800.0],["2007-08-14",42.2592,42.9884,41.173,41.292,591700.0],["2007-08-15",41.292,42.4229,40.4141,40.496,658000.0],["2007-08-16",40.5183,42.2146,39.3725,41.5227,1017400.0],["2007-08-17",41.798,43.2636,40.6001,41.5376,691900.0],["2007-08-20",41.664,42.1848,40.7936,41.7905,274200.0],["2007-08-21",41.9616,42.4006,41.0614,41.3441,295600.0],["2007-08-22",41.4557,41.8575,40.8307,41.1804,373900.0],["2007-08-23",41.4408,41.8054,39.7891,39.9379,641600.0],["2007-08-24",40.0347,40.1314,38.7178,39.2832,856700.0],["2007-08-27",39.1344,40.6373,39.0972,40.1686,384900.0],["2007-08-28",39.9528,40.0347,38.5616,38.5839,348500.0],["2007-08-29",38.8815,39.9454,38.6211,39.6552,398300.0],["2007-08-30",39.2237,39.9231,38.7699,38.9708,369600.0],["2007-08-31",39.4246,39.4246,38.7996,39.0898,541000.0],["2007-09-04",38.9112,40.2356,38.7327,39.8412,303800.0],["2007-09-05",39.3576,39.432,38.3979,38.688,328800.0],["2007-09-06",38.9633,39.3427,38.5541,38.7103,383100.0],["2007-09-07",38.1672,38.2342,37.1851,37.3414,357700.0],["2007-09-10",37.4604,37.9515,35.7864,36.2031,533000.0],["2007-09-11",36.456,37.334,36.3742,36.9471,520600.0],["2007-09-12",36.8355,37.5125,36.776,37.0364,301000.0],["2007-09-13",37.0661,37.1554,36.1287,36.3519,359400.0],["2007-09-14",36.1584,37.386,35.7269,37.1331,333300.0],["2007-09-17",36.9545,37.0587,36.1361,36.1808,513900.0],["2007-09-18",36.2403,38.3235,36.1659,38.2491,469800.0],["2007-09-19",38.6136,39.7445,38.502,39.1121,496800.0],["2007-09-20",39.1121,39.1642,38.5169,38.8591,475700.0],["2007-09-21",39.2311,39.2832,38.6508,39.06,459300.0],["2007-09-24",38.9782,39.1568,37.9961,38.2416,383400.0],["2007-09-25",37.944,37.944,37.3042,37.8771,308200.0],["2007-09-26",38.1598,38.2937,37.5869,37.9068,285200.0],["2007-09-27",37.9068,38.1375,37.6092,37.9068,352400.0],["2007-09-28",37.9068,38.13,37.4232,37.5571,372200.0],["2007-10-01",37.4232,39.6552,37.2819,39.432,433600.0],["2007-10-02",39.5585,40.2579,39.2386,39.3576,285100.0],["2007-10-03",39.0303,40.4885,39.008,40.4885,386400.0],["2007-10-04",36.2775,38.2416,34.5737,38.0482,1687800.0],["2007-10-05",37.4976,39.1567,37.4976,38.4499,938600.0],["2007-10-08",37.9812,38.3011,37.8027,38.0854,616000.0],["2007-10-09",38.1152,38.9782,37.8399,38.6657,1013200.0],["2007-10-10",38.5169,38.688,37.639,37.9887,686500.0],["2007-10-11",38.1077,38.6508,37.572,37.5869,789800.0],["2007-10-12",37.4158,37.7431,36.2403,36.6569,817000.0],["2007-10-15",36.6495,36.6495,35.0599,35.4106,805600.0],["2007-10-16",35.336,35.336,34.4405,34.9256,871300.0],["2007-10-17",35.2241,35.642,35.0375,35.4181,606200.0],["2007-10-18",35.0897,35.3435,34.3285,34.5151,653600.0],["2007-10-19",34.3211,34.5151,31.7166,31.7166,1184600.0],["2007-10-22",31.7166,32.3882,31.0748,32.1345,938400.0],["2007-10-23",32.4629,33.0823,32.0002,32.0599,613100.0],["2007-10-24",32.0151,32.2091,30.9255,31.6121,902000.0],["2007-10-25",31.5897,31.7614,30.3584,30.9629,1123100.0],["2007-10-26",31.3434,32.0002,30.9554,32.0002,1215400.0],["2007-10-29",32.2166,33.9852,32.1942,33.3658,1122400.0],["2007-10-30",34.6046,34.8136,34.03,34.4628,805600.0],["2007-10-31",34.5823,35.8136,33.9853,35.6718,763400.0],["2007-11-01",35.6539,36.1648,33.942,34.5156,1233000.0],["2007-11-02",34.9279,36.2454,34.5963,36.111,1131500.0],["2007-11-05",35.9228,35.9228,34.5067,35.0444,1078900.0],["2007-11-06",34.7128,36.0214,34.6411,35.9138,689900.0],["2007-11-07",35.5463,35.7704,34.2915,34.9906,1014700.0],["2007-11-08",35.2595,35.2595,33.2788,34.1392,925000.0],["2007-11-09",33.7359,33.7359,32.257,32.508,990800.0],["2007-11-12",34.6769,34.6769,32.5348,32.741,1055900.0],["2007-11-13",32.8038,33.6373,31.9344,33.5208,634400.0],["2007-11-14",33.5208,34.0854,33.0189,33.2429,954100.0],["2007-11-15",33.0368,33.3863,32.3825,33.1981,1060300.0],["2007-11-16",33.5477,33.5477,31.8268,32.1226,1065100.0],["2007-11-19",31.6565,31.6565,31.0201,31.289,893800.0],["2007-11-20",31.5848,31.5848,30.5093,31.065,915800.0],["2007-11-21",30.9395,31.9254,30.6258,31.2532,641500.0],["2007-11-23",31.3607,32.2749,31.1277,31.7999,271100.0],["2007-11-26",33.8345,36.2544,32.7858,32.9651,2423100.0],["2007-11-27",33.0009,34.2109,32.8486,33.7986,1480300.0],["2007-11-28",35.6808,36.4426,35.1341,36.1289,1340800.0],["2007-11-29",36.6398,36.6398,34.9638,35.0176,807500.0],["2007-11-30",35.5911,36.344,35.0175,35.394,1172400.0],["2007-12-03",35.86,36.2454,34.8204,35.3402,1143700.0],["2007-12-04",35.0803,35.7615,34.7935,35.3761,915800.0],["2007-12-05",35.3133,36.2813,35.3133,36.1289,702600.0],["2007-12-06",36.1289,37.9484,36.1289,37.9394,824000.0],["2007-12-07",37.6795,38.2531,37.4016,37.9484,1162500.0],["2007-12-10",38.0828,38.7819,37.9484,38.6923,804500.0],["2007-12-11",38.6654,39.5079,36.9535,37.0611,1067600.0],["2007-12-12",38.0201,38.5578,37.2672,37.9932,621200.0],["2007-12-13",37.5899,38.3427,37.1417,38.2621,900100.0],["2007-12-14",37.6526,38.2979,37.2224,37.6884,596400.0],["2007-12-17",37.5271,38.3338,37.2941,37.7602,1199600.0],["2007-12-18",38.289,38.755,37.8139,38.522,1022500.0],["2007-12-19",38.531,39.4093,38.3786,38.8895,589000.0],["2007-12-20",39.4183,39.5796,38.2621,39.4093,502400.0],["2007-12-21",40.0994,40.6283,39.8575,40.3594,751100.0],["2007-12-24",40.0008,41.2198,40.0008,41.166,186200.0],["2007-12-26",40.9957,41.0943,40.2966,40.5834,337500.0],["2007-12-27",40.7268,41.0764,39.6782,39.6961,472700.0],["2007-12-28",40.207,40.924,40.207,40.44,442200.0],["2007-12-31",40.3235,40.7806,39.6961,40.3325,432800.0],["2008-01-02",40.5745,40.8523,39.4362,39.6603,746000.0],["2008-01-03",39.8216,40.3773,39.1314,39.2121,734400.0],["2008-01-04",38.764,38.764,37.4554,37.6616,645700.0],["2008-01-07",37.321,37.9036,36.7205,37.5361,812500.0],["2008-01-08",38.0201,40.0546,34.3722,34.4798,2123600.0],["2008-01-09",34.2916,37.9304,34.2916,37.8229,1326300.0],["2008-01-10",37.4733,40.1084,37.4106,39.5527,1805800.0],["2008-01-11",37.4644,39.3824,37.4644,38.6744,709000.0],["2008-01-14",39.1046,40.3773,38.3876,40.1174,694100.0],["2008-01-15",39.4003,40.2608,39.0866,39.1852,1486100.0],["2008-01-16",39.1223,39.1942,36.794,37.684,1104800.0],["2008-01-17",37.7469,37.9267,34.8613,34.9871,1250200.0],["2008-01-18",35.1939,36.0569,33.9534,34.4478,1278700.0],["2008-01-22",33.0184,35.3467,32.6588,34.8523,827100.0],["2008-01-23",33.8994,38.0975,33.8904,37.6121,1353100.0],["2008-01-24",37.9627,38.7897,36.5243,36.9738,673300.0],["2008-01-25",37.0367,38.511,36.2457,36.7041,594000.0],["2008-01-28",36.9828,37.2165,35.958,36.9379,869600.0],["2008-01-29",37.0997,38.8886,37.0997,38.8077,585900.0],["2008-01-30",38.6818,40.2999,38.2953,38.556,614000.0],["2008-01-31",37.9986,41.2978,37.8188,40.9112,867100.0],["2008-02-01",40.7764,42.5922,39.7066,42.3315,724300.0],["2008-02-04",42.2956,42.2956,40.9741,41.6214,534900.0],["2008-02-05",40.8213,41.6394,40.7314,40.8123,824400.0],["2008-02-06",41.2618,42.3495,40.255,40.6955,480300.0],["2008-02-07",40.3628,40.6775,39.3201,40.1381,653300.0],["2008-02-08",40.4617,40.7494,39.4639,40.201,486000.0],["2008-02-11",40.1741,41.4326,39.2392,40.7944,428100.0],["2008-02-12",40.9292,41.3427,40.1291,40.7584,488100.0],["2008-02-13",40.9472,42.3585,40.9472,42.3406,455800.0],["2008-02-14",42.5114,42.5114,41.0641,41.2798,541400.0],["2008-02-15",40.9022,41.8102,40.6325,41.7293,376600.0],["2008-02-19",42.2057,42.2596,40.8663,41.3517,265700.0],["2008-02-20",40.9921,43.0867,40.7854,42.8889,401200.0],["2008-02-21",43.1046,43.6979,41.8461,42.4035,603500.0],["2008-02-22",42.5473,42.844,40.4617,41.7832,559000.0],["2008-02-25",41.7832,41.981,40.3808,41.3877,1075200.0],["2008-02-26",41.3067,42.5922,41.2438,41.972,543700.0],["2008-02-27",41.3427,42.5473,41.118,41.7293,367600.0],["2008-02-28",41.5405,41.6933,40.3179,41.3787,405600.0],["2008-02-29",40.8033,40.8033,39.6976,39.9224,458700.0],["2008-03-03",40.0842,40.5786,39.0684,39.6077,543400.0],["2008-03-04",39.1133,39.1313,38.2054,38.7358,643600.0],["2008-03-05",39.1673,39.1673,37.8908,38.7717,624300.0],["2008-03-06",38.6369,38.8436,38.0705,38.2144,604200.0],["2008-03-07",37.72,38.502,37.0008,37.2255,542700.0],["2008-03-10",37.2975,37.4862,36.5603,36.6772,434200.0],["2008-03-11",37.1087,38.7088,37.1087,38.6549,549500.0],["2008-03-12",38.6549,39.0414,36.5783,36.6682,687700.0],["2008-03-13",36.0479,37.1446,35.8142,36.5963,1140800.0],["2008-03-14",36.9828,37.5581,35.3018,35.9939,597800.0],["2008-03-17",35.0411,36.1917,34.5197,35.5715,979600.0],["2008-03-18",36.3535,37.5222,35.3917,36.9828,1032700.0],["2008-03-19",36.5154,37.9537,35.7872,35.7872,771200.0],["2008-03-20",36.2906,37.711,35.958,37.2705,1460100.0],["2008-03-24",37.7559,39.6617,37.6211,39.5538,942200.0],["2008-03-25",39.5628,40.4887,39.3111,39.9134,747400.0],["2008-03-26",39.6347,40.5786,39.6077,40.1741,594000.0],["2008-03-27",39.7965,40.246,39.3111,39.347,577900.0],["2008-03-28",39.5538,40.273,38.3762,38.547,848100.0],["2008-03-31",38.4391,38.7987,37.2974,38.6099,946600.0],["2008-04-01",39.3021,39.5898,38.6099,39.1942,1185100.0],["2008-04-02",39.0144,40.1112,38.7807,38.8796,883800.0],["2008-04-03",41.3967,43.0417,39.9134,41.2259,2376900.0],["2008-04-04",41.2079,41.9989,40.4528,41.082,992100.0],["2008-04-07",41.4506,42.2686,41.118,41.2438,708900.0],["2008-04-08",40.9921,41.6753,40.3089,41.5764,551200.0],["2008-04-09",41.7113,41.8911,40.8573,40.9562,699700.0],["2008-04-10",40.9562,41.7832,40.273,41.1449,555500.0],["2008-04-11",40.7314,40.7314,39.5538,40.273,946700.0],["2008-04-14",40.3359,40.6325,40.0123,40.4617,657900.0],["2008-04-15",40.7232,42.5082,40.7051,41.9763,1070100.0],["2008-04-16",42.4091,43.2566,42.3009,42.8058,882300.0],["2008-04-17",42.6886,42.8148,41.751,42.3911,710700.0],["2008-04-18",43.0402,43.6172,42.7697,43.3828,370500.0],["2008-04-21",43.7885,43.7975,43.1394,43.5541,602400.0],["2008-04-22",43.8516,43.8516,41.2281,41.8051,684400.0],["2008-04-23",41.8952,42.5624,41.1469,41.6608,470200.0],["2008-04-24",41.76,42.6615,40.7322,42.6074,484300.0],["2008-04-25",42.7066,43.4369,41.6518,42.364,377000.0],["2008-04-28",42.4001,44.0499,42.373,43.7795,825600.0],["2008-04-29",43.8065,43.8426,42.6886,43.3647,379400.0],["2008-04-30",43.5901,44.7261,42.9681,43.1304,773800.0],["2008-05-01",43.4008,44.113,42.6886,43.9868,492100.0],["2008-05-02",44.2573,45.0597,43.5541,44.3745,709200.0],["2008-05-05",44.6089,45.0687,44.2663,44.7081,485900.0],["2008-05-06",44.4376,44.4376,42.9591,43.8606,517200.0],["2008-05-07",43.8967,45.1588,43.7524,44.0049,654400.0],["2008-05-08",44.7802,45.9792,44.0499,44.5548,342800.0],["2008-05-09",44.0589,44.4376,43.5721,43.8876,322400.0],["2008-05-12",44.0049,45.0597,43.8155,44.9785,381400.0],["2008-05-13",44.9785,45.4654,44.8974,45.267,454400.0],["2008-05-14",45.267,45.267,44.5638,44.6269,397800.0],["2008-05-15",44.5187,45.0597,44.4106,44.9515,452300.0],["2008-05-16",45.0326,45.3211,44.5277,45.249,508300.0],["2008-05-19",45.1408,46.6374,44.8343,45.9251,725800.0],["2008-05-20",45.7989,46.0334,45.4203,45.8891,430100.0],["2008-05-21",45.9161,48.6028,45.6186,46.6734,1344300.0],["2008-05-22",46.6735,47.1513,45.7989,46.1055,338600.0],["2008-05-23",45.6998,46.0514,44.6089,45.2129,598900.0],["2008-05-27",45.4564,45.808,44.7982,45.6277,532600.0],["2008-05-28",45.9161,46.9349,45.7358,46.6374,619800.0],["2008-05-29",46.5833,47.9446,46.412,47.1693,347000.0],["2008-05-30",47.3045,48.0168,47.007,48.0078,650700.0],["2008-06-02",47.9446,47.9446,45.9612,47.0521,338700.0],["2008-06-03",47.2595,47.6832,45.7358,46.5112,486700.0],["2008-06-04",46.412,47.0791,44.6269,46.7185,350800.0],["2008-06-05",46.6825,47.6922,45.8621,47.6922,225100.0],["2008-06-06",47.2054,47.3586,45.8711,46.0243,443500.0],["2008-06-09",46.1505,46.3218,44.6359,44.9785,512200.0],["2008-06-10",44.8884,46.0334,44.4015,45.5375,458400.0],["2008-06-11",45.5375,45.7899,44.8703,45.0777,448000.0],["2008-06-12",44.9695,45.7088,44.7892,44.8794,339400.0],["2008-06-13",45.1047,45.817,44.9515,45.6006,436100.0],["2008-06-16",45.5194,47.1332,44.7531,46.9439,513900.0],["2008-06-17",47.1513,47.7824,46.9169,46.9529,342300.0],["2008-06-18",46.8087,47.7102,46.6013,46.9349,570500.0],["2008-06-19",46.971,48.4495,46.9349,48.2331,407800.0],["2008-06-20",48.125,48.3594,47.016,47.5389,531200.0],["2008-06-23",47.7734,48.3413,47.4398,47.8815,347300.0],["2008-06-24",47.548,47.7283,46.4751,46.6915,825000.0],["2008-06-25",46.7275,47.7553,46.6734,47.0882,612500.0],["2008-06-26",46.3038,46.4751,43.6172,44.0409,893600.0],["2008-06-27",43.8606,45.3572,42.8869,44.8703,1186100.0],["2008-06-30",44.7261,45.0687,43.1123,43.3467,1050500.0],["2008-07-01",42.6255,43.2205,41.1018,43.0041,1052100.0],["2008-07-02",38.9561,41.3813,36.2064,36.5941,4292700.0],["2008-07-03",35.368,36.8465,34.791,36.1072,1456300.0],["2008-07-07",36.0261,36.4769,33.3304,34.7369,2412100.0],["2008-07-08",34.6828,35.6204,34.1148,35.2688,1810100.0],["2008-07-09",35.2688,35.6384,34.1779,34.214,913400.0],["2008-07-10",34.2591,35.8097,34.2591,35.1516,754900.0],["2008-07-11",34.7729,35.1516,33.2583,33.9075,917000.0],["2008-07-14",34.1238,35.4401,34.1238,35.0705,911500.0],["2008-07-15",34.7267,35.4323,33.7407,34.6634,865900.0],["2008-07-16",34.7448,35.7851,34.3287,35.7217,548300.0],["2008-07-17",35.6675,36.8615,35.2966,36.4544,692600.0],["2008-07-18",36.2012,37.0424,35.9027,36.1469,558100.0],["2008-07-21",36.2102,36.7077,36.1017,36.5359,426900.0],["2008-07-22",36.4273,37.9379,36.1921,37.8475,444200.0],["2008-07-23",38.1279,39.123,37.6395,38.3631,771000.0],["2008-07-24",38.6526,38.8064,37.4676,37.6304,523400.0],["2008-07-25",37.9199,38.2274,37.2414,37.558,850300.0],["2008-07-28",37.5038,37.5218,36.6082,36.6896,557600.0],["2008-07-29",36.8434,38.2546,36.5901,37.7299,615300.0],["2008-07-30",37.8927,38.8154,37.3952,37.8385,551800.0],["2008-07-31",37.5309,38.2907,36.8163,36.961,626700.0],["2008-08-01",37.2414,38.3722,36.3188,37.6756,454300.0],["2008-08-04",36.9972,37.7661,36.0112,36.4002,435800.0],["2008-08-05",36.9339,38.1822,36.8524,38.1098,387200.0],["2008-08-06",38.0827,39.0325,37.8656,38.8697,343100.0],["2008-08-07",38.4445,38.734,38.1279,38.3088,612700.0],["2008-08-08",38.2817,39.9009,38.2455,39.7109,556400.0],["2008-08-11",39.6386,41.9452,39.1411,41.511,525100.0],["2008-08-12",41.4658,41.6287,39.7743,39.9642,424800.0],["2008-08-13",39.8737,41.0949,39.3581,40.6969,482300.0],["2008-08-14",40.2085,40.914,39.3762,39.53,823600.0],["2008-08-15",39.8647,40.2808,39.0234,39.3491,1113700.0],["2008-08-18",40.0909,40.0909,38.4174,38.8244,467100.0],["2008-08-19",38.6978,38.7159,37.0967,37.7842,413800.0],["2008-08-20",37.8475,38.6254,36.6716,38.2184,630000.0],["2008-08-21",37.8204,38.336,37.2686,37.9651,282600.0],["2008-08-22",38.2093,39.5029,38.2093,39.3672,226900.0],["2008-08-25",39.3039,39.3039,38.3993,38.535,207200.0],["2008-08-26",38.4355,38.942,37.7299,37.947,384500.0],["2008-08-27",37.8746,39.2587,37.7751,38.8606,251300.0],["2008-08-28",39.0416,40.0185,38.7611,39.9733,299600.0],["2008-08-29",39.6476,39.7924,38.6435,39.3582,267500.0],["2008-09-02",39.919,40.5703,38.7069,39.1501,294900.0],["2008-09-03",39.0144,39.8376,38.6888,39.0144,250000.0],["2008-09-04",38.6616,38.9963,36.554,37.0062,389600.0],["2008-09-05",36.9067,38.6978,36.4544,38.2817,402700.0],["2008-09-08",39.4396,40.2537,38.7883,39.5029,363200.0],["2008-09-09",39.6657,40.2627,36.8977,36.8977,635600.0],["2008-09-10",37.4224,38.4626,37.3048,38.0917,478200.0],["2008-09-11",37.6575,37.8927,36.2102,37.8927,329000.0],["2008-09-12",37.5399,38.4083,37.1238,38.4083,416300.0],["2008-09-15",36.9339,37.8656,36.3369,36.4816,439800.0],["2008-09-16",35.378,37.8656,35.378,36.8253,816600.0],["2008-09-17",36.165,36.6715,35.1428,35.188,1322200.0],["2008-09-18",35.7127,39.3219,34.6543,37.2052,1610300.0],["2008-09-19",39.6295,41.7824,38.4264,40.8145,1997600.0],["2008-09-22",40.2537,40.4075,38.2274,38.336,458500.0],["2008-09-23",38.2727,38.2727,36.563,36.762,522800.0],["2008-09-24",36.7439,37.5942,35.7398,36.6806,670700.0],["2008-09-25",36.8796,38.3631,36.762,37.8837,363000.0],["2008-09-26",37.151,37.9922,36.5811,37.9018,218000.0],["2008-09-29",37.1419,37.1419,34.4011,35.7308,530900.0],["2008-09-30",36.0383,37.7751,34.7448,37.7751,437900.0],["2008-10-01",37.3681,37.5399,35.975,36.9429,411500.0],["2008-10-02",36.373,36.5992,33.4603,33.5598,651300.0],["2008-10-03",34.0211,36.0112,33.0713,33.0713,404600.0],["2008-10-06",32.411,33.9036,30.3667,33.2975,818500.0],["2008-10-07",31.7054,33.9126,30.7013,31.3979,1160400.0],["2008-10-08",29.3264,32.2753,27.8791,30.3395,1625200.0],["2008-10-09",30.6199,31.0451,28.0419,28.6027,812200.0],["2008-10-10",26.8569,31.425,26.1423,31.0813,1344300.0],["2008-10-13",32.212,33.4603,31.0903,33.4603,286100.0],["2008-10-14",34.8534,35.0705,30.7647,32.3205,717500.0],["2008-10-15",31.8666,31.9937,28.2986,28.2986,664800.0],["2008-10-16",28.5347,31.2674,26.964,31.1857,784000.0],["2008-10-17",30.2596,32.6837,29.1248,30.4957,696300.0],["2008-10-20",30.7317,32.8834,30.414,32.8471,342600.0],["2008-10-21",32.2933,33.4826,31.2856,31.4308,397500.0],["2008-10-22",31.3309,32.148,27.9082,28.8888,956900.0],["2008-10-23",29.2247,30.2142,27.9355,29.6786,775300.0],["2008-10-24",26.038,29.842,26.038,29.0159,586000.0],["2008-10-27",28.5165,30.1325,28.1443,29.0159,762000.0],["2008-10-28",29.0885,31.1675,27.2546,31.1494,669200.0],["2008-10-29",31.3582,31.7758,29.5152,30.0418,682200.0],["2008-10-30",30.9133,32.5112,29.7058,31.1857,440100.0],["2008-10-31",30.9769,31.7486,30.6591,31.7395,697700.0],["2008-11-03",31.6759,31.7395,30.6228,31.3582,425600.0],["2008-11-04",31.7667,32.8562,31.0586,32.2207,548500.0],["2008-11-05",31.8847,32.9016,31.1312,31.2492,536300.0],["2008-11-06",31.0132,31.5216,29.497,30.3141,461000.0],["2008-11-07",30.6773,30.9224,28.9795,29.8602,417400.0],["2008-11-10",30.986,31.2038,28.7798,29.261,335400.0],["2008-11-11",28.8161,29.2156,27.8356,28.4439,424200.0],["2008-11-12",27.881,27.881,25.4388,25.693,770900.0],["2008-11-13",25.8292,27.2182,23.8137,27.1819,1099400.0],["2008-11-14",26.7008,28.0444,25.8927,26.1469,551100.0],["2008-11-17",25.7838,26.61,24.8124,25.4206,749000.0],["2008-11-18",25.5568,26.6644,24.7216,25.9654,447500.0],["2008-11-19",25.8746,26.0834,23.8228,23.9045,408000.0],["2008-11-20",23.0238,25.0938,22.7152,22.8332,769500.0],["2008-11-21",23.8591,23.8591,21.5349,23.2145,1254400.0],["2008-11-24",23.3598,24.0679,22.4519,23.6594,1834600.0],["2008-11-25",24.1042,24.7942,23.3144,24.7034,643400.0],["2008-11-26",24.4946,25.7021,23.4505,25.0847,880400.0],["2008-11-28",24.6217,24.7125,23.6957,24.4764,309700.0],["2008-12-01",23.7865,24.3857,22.7515,22.9058,649800.0],["2008-12-02",23.1691,24.4674,22.9875,24.2586,928700.0],["2008-12-03",23.7138,25.0303,23.4778,24.7397,1038900.0],["2008-12-04",24.5218,25.3026,22.8332,23.4415,621900.0],["2008-12-05",23.1056,25.6295,22.8604,25.5024,532900.0],["2008-12-08",26.1016,28.7435,26.1016,27.8447,1292300.0],["2008-12-09",27.1819,29.5515,27.1819,28.5347,754100.0],["2008-12-10",28.8161,29.2519,28.2986,29.0431,758600.0],["2008-12-11",28.8252,29.1884,27.0639,27.7085,721100.0],["2008-12-12",26.7098,30.8407,26.7008,30.414,1238600.0],["2008-12-15",30.4866,30.9224,28.571,29.0794,1013200.0],["2008-12-16",29.1884,30.6954,29.0703,30.1235,976800.0],["2008-12-17",29.6604,31.2583,29.4698,31.0132,1000200.0],["2008-12-18",30.9406,32.0754,30.0327,30.8861,1464500.0],["2008-12-19",31.3673,33.4826,30.759,30.9678,1422600.0],["2008-12-22",30.995,31.1585,29.833,31.0949,895000.0],["2008-12-23",30.8679,31.5307,29.8511,30.414,742200.0],["2008-12-24",30.5502,30.9859,29.9873,30.2142,299900.0],["2008-12-26",30.4049,30.9406,29.7422,30.9315,355300.0],["2008-12-29",30.8679,30.9315,29.1248,30.1053,608100.0],["2008-12-30",30.2778,30.9315,29.5333,30.7136,636800.0],["2008-12-31",30.7772,32.0119,30.6954,31.6941,566800.0],["2009-01-02",32.1026,32.1843,30.7136,31.5851,514000.0],["2009-01-05",31.5579,32.6837,31.3582,32.1026,1041300.0],["2009-01-06",32.3024,32.5021,28.3894,31.8666,2193600.0],["2009-01-07",31.3673,32.3659,31.0495,31.2492,1308700.0],["2009-01-08",31.0404,31.1584,29.8511,30.7681,1155500.0],["2009-01-09",30.8589,30.8589,29.6786,29.8783,687000.0],["2009-01-12",29.9782,29.9782,27.9809,28.4802,710300.0],["2009-01-13",28.4711,28.7344,27.4089,28.1443,673500.0],["2009-01-14",27.6359,27.763,26.1742,26.5737,720600.0],["2009-01-15",26.7013,27.4309,25.3973,27.1482,868600.0],["2009-01-16",27.4126,28.0783,26.5007,27.6771,768800.0],["2009-01-20",27.4947,27.5585,25.5067,25.5888,615300.0],["2009-01-21",25.9627,26.4733,25.2422,26.3639,732400.0],["2009-01-22",25.8624,26.373,24.9413,25.3973,681800.0],["2009-01-23",24.9322,26.3001,24.6221,25.6435,430800.0],["2009-01-26",25.762,26.5828,25.1146,25.7529,558500.0],["2009-01-27",25.8715,26.601,25.6617,26.0995,646100.0],["2009-01-28",26.6284,27.0479,26.0995,26.7196,524700.0],["2009-01-29",26.373,26.4916,25.0872,25.2605,444700.0],["2009-01-30",25.5067,25.5705,24.2573,24.5036,500600.0],["2009-02-02",24.1662,24.458,23.8926,24.2026,598800.0],["2009-02-03",24.4762,24.6677,23.8835,24.2391,1125000.0],["2009-02-04",24.2756,25.6161,23.9838,24.9778,590500.0],["2009-02-05",24.7498,25.5797,24.5401,25.3061,650500.0],["2009-02-06",25.2514,26.3457,25.1602,26.0903,484200.0],["2009-02-09",26.0538,26.2818,25.3699,25.9079,544200.0],["2009-02-10",25.6526,26.0447,24.002,24.3303,1247000.0],["2009-02-11",24.385,24.5309,23.5278,24.157,848400.0],["2009-02-12",23.8196,24.1114,22.9989,24.0932,682100.0],["2009-02-13",24.0476,24.4215,23.619,23.7467,630000.0],["2009-02-17",23.2633,23.5187,22.7983,23.1174,721300.0],["2009-02-18",23.3545,23.3545,22.0322,22.1964,831300.0],["2009-02-19",22.5156,22.625,21.6219,21.859,522400.0],["2009-02-20",21.7222,21.8772,20.7555,21.4395,727300.0],["2009-02-23",21.3756,21.8407,20.5549,20.6096,728600.0],["2009-02-24",20.8741,21.8407,20.6279,21.5854,597700.0],["2009-02-25",21.3574,21.5033,20.4364,20.9744,802200.0],["2009-02-26",21.0838,21.2024,20.5732,20.6461,729800.0],["2009-02-27",20.1445,21.476,20.0625,20.9014,665500.0],["2009-03-02",20.482,20.6461,20.0625,20.1354,864000.0],["2009-03-03",20.3087,20.6917,20.0625,20.2449,1008200.0],["2009-03-04",20.8011,21.631,20.5276,21.2206,731500.0],["2009-03-05",20.7099,20.9744,19.7159,19.8163,782600.0],["2009-03-06",19.9986,20.1354,18.5213,18.9864,1299100.0],["2009-03-09",18.7493,19.4606,18.2568,18.4484,646900.0],["2009-03-10",18.8678,19.8983,18.6125,19.7615,578400.0],["2009-03-11",19.8345,20.2813,19.6339,19.953,341000.0],["2009-03-12",19.9074,20.7008,19.3876,20.5184,739700.0],["2009-03-13",20.7008,20.9106,20.181,20.8011,402200.0],["2009-03-16",20.947,21.4577,20.4911,20.5731,438400.0],["2009-03-17",20.5914,21.2115,20.0625,21.2115,319600.0],["2009-03-18",20.8923,21.4577,20.1172,20.9197,1095000.0],["2009-03-19",20.9379,21.3848,20.637,20.7829,843900.0],["2009-03-20",20.8741,20.8832,19.4515,19.5791,692900.0],["2009-03-23",20.1263,21.6036,19.9804,21.6036,600000.0],["2009-03-24",21.1568,21.7587,20.7008,21.093,768500.0],["2009-03-25",21.3848,22.6524,21.0838,21.8863,791000.0],["2009-03-26",22.1599,22.4973,21.7404,22.4882,928800.0],["2009-03-27",22.3788,22.397,21.2571,21.5307,597200.0],["2009-03-30",20.9379,21.1659,19.9622,20.3816,422400.0],["2009-03-31",20.6643,21.1933,20.254,20.5549,494100.0],["2009-04-01",19.6065,20.7464,18.9317,20.6917,797500.0],["2009-04-02",20.2266,21.8043,19.6339,20.6552,1196200.0],["2009-04-03",20.5823,21.2753,20.1172,21.2024,850500.0],["2009-04-06",21.0018,21.1568,20.6096,20.8467,732700.0],["2009-04-07",20.6096,20.6096,19.4788,19.6977,659200.0],["2009-04-08",19.9074,20.0898,19.3329,19.643,533500.0],["2009-04-09",20.0898,20.8467,19.953,20.5823,1208300.0],["2009-04-13",20.3725,20.7099,19.7798,20.564,680800.0],["2009-04-14",20.2175,21.9866,20.0533,21.6127,1373200.0],["2009-04-15",21.5302,23.1624,21.4385,22.5389,1415900.0],["2009-04-16",22.7039,23.6484,22.2546,23.4008,953300.0],["2009-04-17",23.3183,24.2169,23.3183,23.9418,877600.0],["2009-04-20",23.355,23.5659,22.6306,22.9515,890100.0],["2009-04-21",22.7956,23.3733,22.7039,22.924,844600.0],["2009-04-22",22.5847,24.1161,22.5114,23.4375,1164900.0],["2009-04-23",23.4283,23.8776,22.5297,22.9974,801100.0],["2009-04-24",23.3,24.9963,23.2908,24.8129,933700.0],["2009-04-27",24.3086,24.8496,24.0794,24.6662,938000.0],["2009-04-28",24.3453,25.3906,24.1069,24.9138,770200.0],["2009-04-29",25.1614,26.9128,25.1614,26.5185,837600.0],["2009-04-30",26.7477,27.1237,26.1242,26.3534,715000.0],["2009-05-01",26.3718,27.2704,26.0142,26.7661,881800.0],["2009-05-04",26.8394,28.6,26.8394,28.5816,1102900.0],["2009-05-05",28.3524,28.7375,27.2521,27.7747,716200.0],["2009-05-06",28.114,28.114,26.7569,27.573,300600.0],["2009-05-07",27.8573,28.1415,26.7386,26.9678,367300.0],["2009-05-08",27.3346,28.4441,27.3254,28.3799,690000.0],["2009-05-11",27.9031,28.0957,26.9678,27.1879,420600.0],["2009-05-12",27.2704,27.7197,25.9041,26.5185,408100.0],["2009-05-13",26.005,26.1425,24.868,25.1797,396600.0],["2009-05-14",25.2256,25.5465,24.1986,24.7854,543900.0],["2009-05-15",24.7579,25.1981,24.4003,24.5745,449400.0],["2009-05-18",24.8313,26.4084,24.8221,25.9133,751500.0],["2009-05-19",25.7849,25.9316,25.0605,25.519,407900.0],["2009-05-20",25.8033,26.601,25.3539,25.4548,286400.0],["2009-05-21",25.0422,25.6107,24.5837,25.0789,206200.0],["2009-05-22",25.3081,25.5282,24.2811,24.327,227000.0],["2009-05-26",24.1252,25.5649,23.8685,25.2164,416000.0],["2009-05-27",25.0972,25.5098,24.2444,24.6571,353200.0],["2009-05-28",24.6571,24.8588,23.6025,24.2903,261400.0],["2009-05-29",24.2994,24.9963,24.2994,24.923,480400.0],["2009-06-01",25.3356,25.7666,24.8588,25.6382,519300.0],["2009-06-02",25.7482,26.3718,25.1431,25.9408,333600.0],["2009-06-03",25.6382,25.9316,25.3631,25.7482,227900.0],["2009-06-04",25.8308,26.4635,25.3356,26.4635,212500.0],["2009-06-05",26.601,26.8303,26.1976,26.5918,225500.0],["2009-06-08",26.4818,27.0228,26.2434,26.656,213500.0],["2009-06-09",26.7294,26.9495,26.5827,26.6835,132300.0],["2009-06-10",27.0045,27.1329,26.3443,26.7294,311300.0],["2009-06-11",26.8303,27.2154,26.6927,26.711,166300.0],["2009-06-12",26.5001,26.7661,26.2251,26.6194,251400.0],["2009-06-15",26.0875,26.1425,25.5007,25.6565,431100.0],["2009-06-16",25.9408,26.0875,24.9046,25.0147,214700.0],["2009-06-17",24.9505,25.0147,24.2628,24.5745,323100.0],["2009-06-18",25.3081,26.4543,24.6295,26.3351,652800.0],["2009-06-19",26.711,27.197,26.6285,27.0045,683300.0],["2009-06-22",26.7202,26.7386,25.6015,25.7758,644000.0],["2009-06-23",25.9867,26.3443,25.6841,25.7116,287200.0],["2009-06-24",25.9316,26.5552,25.5648,25.7758,411700.0],["2009-06-25",25.7757,26.7752,25.464,26.6102,373300.0],["2009-06-26",26.5277,27.0136,26.2342,26.8486,597400.0],["2009-06-29",26.8486,26.8486,26.0967,26.2709,301900.0],["2009-06-30",26.3351,26.4176,25.4365,25.7207,367600.0],["2009-07-01",25.9408,26.601,25.8124,26.4726,610900.0],["2009-07-02",25.3998,25.3998,23.9785,24.5287,840000.0],["2009-07-06",24.4737,24.4828,23.6026,24.1986,581500.0],["2009-07-07",24.4553,24.5287,23.5934,23.6576,582100.0],["2009-07-08",23.6943,23.8593,22.8782,23.0524,679400.0],["2009-07-09",23.1349,23.6851,22.9515,23.5017,273600.0],["2009-07-10",23.41,23.8501,23.2541,23.4375,379100.0],["2009-07-13",23.465,23.8043,22.7773,23.7584,292100.0],["2009-07-14",23.7584,24.2353,23.5384,24.1894,236300.0],["2009-07-15",24.6317,26.0785,24.4014,26.0785,609200.0],["2009-07-16",25.9403,26.871,25.7467,26.8157,503200.0],["2009-07-17",26.8894,27.1014,26.4287,26.4655,275500.0],["2009-07-20",26.53,26.8986,26.4563,26.7512,402200.0],["2009-07-21",26.871,26.9631,26.1153,26.3181,245400.0],["2009-07-22",26.1153,26.7235,25.7836,26.2904,870300.0],["2009-07-23",26.1983,27.3225,26.0785,27.2764,453000.0],["2009-07-24",27.1382,27.4792,27.0737,27.341,304400.0],["2009-07-27",27.3501,27.3594,26.8525,27.258,216900.0],["2009-07-28",27.1474,27.5252,26.8249,27.5252,257200.0],["2009-07-29",27.3502,27.4147,26.9447,27.1382,175700.0],["2009-07-30",27.5345,27.9676,27.1751,27.5345,250900.0],["2009-07-31",27.3594,27.7096,27.1659,27.1935,546700.0],["2009-08-03",27.3594,28.1703,27.2304,28.1611,393300.0],["2009-08-04",27.9583,28.5665,27.9583,28.5481,236900.0],["2009-08-05",28.5481,28.6955,27.8017,28.0874,320200.0],["2009-08-06",28.3546,28.6403,27.9307,28.2901,210500.0],["2009-08-07",28.7785,29.2945,28.585,29.1747,234400.0],["2009-08-10",28.8061,29.3959,28.7969,29.3222,237100.0],["2009-08-11",28.9812,29.1563,28.8338,28.9259,333500.0],["2009-08-12",29.0457,30.1607,29.0273,29.7276,417200.0],["2009-08-13",29.9119,29.9764,28.8983,29.1932,312700.0],["2009-08-14",29.1102,29.2577,28.7508,29.23,308100.0],["2009-08-17",28.4283,28.6403,28.0413,28.1242,359100.0],["2009-08-18",28.373,28.7877,27.7648,28.7508,501600.0],["2009-08-19",28.4007,29.0273,28.2901,28.8061,155500.0],["2009-08-20",28.8154,29.442,28.7693,29.4143,214200.0],["2009-08-21",29.958,30.1884,29.4604,29.6539,334800.0],["2009-08-24",29.7553,29.9027,29.2945,29.4327,382000.0],["2009-08-25",29.6631,29.9119,29.0734,29.1471,305600.0],["2009-08-26",29.1195,29.6355,28.972,29.442,392900.0],["2009-08-27",29.5618,29.8014,29.1655,29.7829,279700.0],["2009-08-28",29.9488,30.6676,29.7368,30.3358,505500.0],["2009-08-31",29.9672,30.3911,29.3498,29.5894,400000.0],["2009-09-01",29.2577,29.8566,28.8706,28.9628,512600.0],["2009-09-02",28.8799,29.3406,28.6587,29.1287,275800.0],["2009-09-03",29.2577,29.6447,29.1471,29.6263,501000.0],["2009-09-04",29.6263,30.2529,29.3959,30.0594,258200.0],["2009-09-08",30.216,30.944,30.216,30.8334,349600.0],["2009-09-09",30.345,30.8703,30.2437,30.6676,845500.0],["2009-09-10",30.5662,31.4785,30.3082,31.46,269300.0],["2009-09-11",31.414,31.7734,31.1467,31.3495,282100.0],["2009-09-14",31.1744,31.4601,30.8242,31.3403,162900.0],["2009-09-15",31.3587,31.8379,31.3587,31.8286,131200.0],["2009-09-16",31.8379,32.1512,31.5614,32.013,232900.0],["2009-09-17",32.059,32.529,31.7918,31.8563,328300.0],["2009-09-18",32.0775,32.2802,31.8839,32.013,337800.0],["2009-09-21",31.6259,31.8471,31.2113,31.2942,241800.0],["2009-09-22",31.5522,31.6628,31.202,31.3771,136400.0],["2009-09-23",31.3403,31.6075,30.8887,31.0362,392300.0],["2009-09-24",31.1467,31.1744,29.8843,30.2252,355800.0],["2009-09-25",30.0502,30.3819,29.829,29.9119,203700.0],["2009-09-28",29.9211,30.6399,29.8751,30.4003,131400.0],["2009-09-29",30.3819,30.5754,30.0686,30.2897,144700.0],["2009-09-30",30.2621,30.428,29.2116,29.6816,310600.0],["2009-10-01",29.6078,29.7645,28.6771,28.714,438600.0],["2009-10-02",28.3546,28.8338,28.1611,28.5481,227100.0],["2009-10-05",28.7693,28.9812,28.244,28.9444,471900.0],["2009-10-06",29.3775,30.7689,29.3683,29.9396,595700.0],["2009-10-07",31.2389,34.031,31.2389,32.2433,1572400.0],["2009-10-08",33.257,33.4136,32.2894,32.4553,1012500.0],["2009-10-09",32.4553,32.8055,31.9761,32.0683,709600.0],["2009-10-12",32.4369,32.4369,31.801,31.8747,596800.0],["2009-10-13",31.9208,32.142,31.5153,31.7549,544900.0],["2009-10-14",32.1157,32.4949,31.5329,31.6347,818900.0],["2009-10-15",31.4867,31.8844,31.3294,31.7642,504200.0],["2009-10-16",31.6069,32.2914,31.4034,32.1804,547100.0],["2009-10-19",32.3377,33.1424,32.2729,32.6984,320900.0],["2009-10-20",32.7169,32.7632,31.9769,32.3654,281100.0],["2009-10-21",32.2082,33.2072,32.0787,32.0972,259500.0],["2009-10-22",31.9584,32.9204,31.5699,32.7169,290500.0],["2009-10-23",32.7262,32.7262,31.4127,31.4867,429200.0],["2009-10-26",31.4219,32.0787,30.8022,30.978,239300.0],["2009-10-27",31.1352,31.5329,30.7559,30.8577,210300.0],["2009-10-28",30.6357,30.9039,29.5257,29.5627,370800.0],["2009-10-29",29.7754,30.5987,29.5997,30.4322,296100.0],["2009-10-30",30.1177,30.1177,29.0355,29.2852,378700.0],["2009-11-02",29.5627,30.09,28.684,29.2575,432700.0],["2009-11-03",28.98,29.7015,28.8967,29.6182,387400.0],["2009-11-04",29.6922,29.8495,28.869,28.906,485700.0],["2009-11-05",29.128,30.1732,29.0817,30.0992,367300.0],["2009-11-06",29.6922,30.4229,29.5535,29.9882,300300.0],["2009-11-09",30.2657,30.7097,30.1825,30.4599,213200.0],["2009-11-10",30.275,30.7467,30.0807,30.4507,311300.0],["2009-11-11",30.756,30.756,30.1547,30.2657,514300.0],["2009-11-12",30.1547,30.2194,28.8782,28.9337,443700.0],["2009-11-13",29.128,29.1465,28.536,28.8505,481700.0],["2009-11-16",29.1372,29.5165,28.9522,29.165,394600.0],["2009-11-17",28.9892,29.0447,28.573,28.8227,364400.0],["2009-11-18",28.7302,28.906,28.1752,28.8875,535900.0],["2009-11-19",28.7117,28.9152,28.351,28.832,583000.0],["2009-11-20",28.6285,29.5442,28.5822,29.5072,442700.0],["2009-11-23",29.9327,30.8762,29.9327,30.4322,730800.0],["2009-11-24",32.5504,32.5504,30.4784,30.5894,949600.0],["2009-11-25",30.645,30.8022,30.3397,30.5247,316400.0],["2009-11-27",30.0437,30.4507,29.6275,29.8865,185900.0],["2009-11-30",29.7477,29.9604,29.3962,29.8587,450700.0],["2009-12-01",30.5154,30.5247,29.7569,30.3212,642700.0],["2009-12-02",30.2565,31.4589,30.2565,30.904,500000.0],["2009-12-03",31.0889,31.3479,30.5155,30.5524,364200.0],["2009-12-04",31.3479,31.5514,30.386,31.0057,231700.0],["2009-12-07",31.089,31.4497,30.9132,31.1907,246300.0],["2009-12-08",30.8855,31.2647,30.4137,30.6635,3662200.0],["2009-12-09",31.0612,31.8752,30.9779,31.3757,383400.0],["2009-12-10",31.4497,31.6532,30.9409,31.1629,246500.0],["2009-12-11",31.3757,31.7642,31.2554,31.5607,339800.0],["2009-12-14",31.6902,31.9214,31.6162,31.8567,357100.0],["2009-12-15",31.7087,31.9862,31.4774,31.6717,370400.0],["2009-12-16",31.8382,32.1527,31.5977,32.1527,256200.0],["2009-12-17",31.8474,32.3007,31.6624,32.2174,292100.0],["2009-12-18",32.5319,32.5319,31.8197,32.2359,707600.0],["2009-12-21",32.5042,33.1239,32.4394,32.6892,406400.0],["2009-12-22",32.8094,33.0222,32.5504,32.7077,181800.0],["2009-12-23",32.9112,33.4569,32.7447,33.3644,205400.0],["2009-12-24",33.5217,33.6419,33.2997,33.4014,140200.0],["2009-12-28",33.4014,33.6419,33.3089,33.6234,151100.0],["2009-12-29",33.6142,33.9472,33.4569,33.6974,219700.0],["2009-12-30",33.8084,33.8454,32.8187,33.3459,327100.0],["2009-12-31",33.4292,33.4292,32.9112,32.9667,422000.0],["2010-01-04",33.1887,33.6327,33.0869,33.3274,829200.0],["2010-01-05",33.1702,33.7622,33.1424,33.6049,700000.0],["2010-01-06",34.2154,35.1126,33.8361,34.0859,1084300.0],["2010-01-07",34.1229,35.3901,33.9934,35.1496,689300.0],["2010-01-08",34.9184,35.2792,34.8537,35.2792,326300.0],["2010-01-11",35.4919,35.6029,35.2422,35.3902,249400.0],["2010-01-12",34.9924,35.6214,34.9924,35.6121,326500.0],["2010-01-13",35.6491,36.0654,35.2699,36.0006,683400.0],["2010-01-14",36.1027,36.1584,35.7501,35.9078,142500.0],["2010-01-15",36.5761,36.5761,35.0726,35.2582,261700.0],["2010-01-19",35.2489,35.6201,35.1468,35.6108,250900.0],["2010-01-20",35.2025,35.3603,34.7013,35.2396,251100.0],["2010-01-21",35.2396,35.4252,34.5992,34.7941,372100.0],["2010-01-22",34.692,34.989,34.0145,34.1909,409000.0],["2010-01-25",34.5064,34.5064,33.8568,34.1816,282300.0],["2010-01-26",33.9589,34.5714,33.8104,33.8475,214300.0],["2010-01-27",33.699,33.9217,33.2999,33.8846,162100.0],["2010-01-28",33.8846,33.8846,32.743,33.467,229000.0],["2010-01-29",33.5412,33.9217,33.0215,33.2071,392600.0],["2010-02-01",33.4298,33.9867,33.2535,33.8753,292800.0],["2010-02-02",34.0052,34.3394,33.8475,34.2373,281500.0],["2010-02-03",34.0331,34.4879,33.8568,34.293,202500.0],["2010-02-04",33.9867,34.0888,32.8266,32.8637,222100.0],["2010-02-05",32.8359,33.1421,32.2512,33.105,241400.0],["2010-02-08",33.04,33.3649,32.6874,32.7152,179500.0],["2010-02-09",33.1792,33.6062,32.4368,33.2256,338600.0],["2010-02-10",32.9843,33.3649,32.2976,33.2906,274300.0],["2010-02-11",33.2813,33.8103,32.8915,33.7547,244600.0],["2010-02-12",33.4484,34.1166,33.4113,34.0795,245300.0],["2010-02-16",34.3115,34.4971,34.1166,34.2744,187200.0],["2010-02-17",34.4971,34.7848,34.3208,34.7756,343300.0],["2010-02-18",34.6549,35.7037,34.6549,35.6294,255100.0],["2010-02-19",35.6294,36.3812,35.583,36.1955,413200.0],["2010-02-22",36.2048,36.2698,35.8986,36.1306,191000.0],["2010-02-23",35.9635,35.9635,35.4159,35.6758,226900.0],["2010-02-24",35.8985,36.2234,35.5366,36.0378,144200.0],["2010-02-25",35.4345,36.474,35.3881,36.4554,194900.0],["2010-02-26",36.4554,36.6689,36.0099,36.177,476300.0],["2010-03-01",36.2791,37.0216,36.2512,36.641,327800.0],["2010-03-02",36.5946,37.5877,36.5761,37.4949,489900.0],["2010-03-03",37.4949,38.4786,37.4949,37.9125,426300.0],["2010-03-04",37.9125,38.0517,37.5598,37.699,141200.0],["2010-03-05",37.9589,38.2838,37.9589,38.0981,223200.0],["2010-03-08",37.7919,38.1817,37.7919,37.9311,223600.0],["2010-03-09",37.9032,38.6364,37.6712,38.5622,392100.0],["2010-03-10",38.72,39.0077,38.1817,38.5529,163900.0],["2010-03-11",38.2745,38.8128,37.9775,38.7478,386000.0],["2010-03-12",38.9798,39.0726,38.6272,38.9149,567100.0],["2010-03-15",38.9334,38.9798,38.4044,38.6643,124300.0],["2010-03-16",38.8499,39.2582,38.6086,39.0726,161400.0],["2010-03-17",39.2026,39.5088,39.2026,39.3232,272200.0],["2010-03-18",39.2118,39.3325,38.8777,39.0448,121000.0],["2010-03-19",38.4508,39.184,38.3951,38.4508,327300.0],["2010-03-22",38.2466,38.8777,38.1538,38.822,209300.0],["2010-03-23",38.7478,39.4439,38.6086,39.4346,249500.0],["2010-03-24",39.2954,39.3418,38.5993,38.5993,176400.0],["2010-03-25",38.9427,39.0169,38.1353,38.1631,363000.0],["2010-03-26",38.293,38.7571,38.2652,38.5715,407000.0],["2010-03-29",38.7942,39.184,38.5436,38.9798,296200.0],["2010-03-30",39.1376,39.3232,38.9148,39.2026,425700.0],["2010-03-31",38.9056,39.3325,37.9589,39.1747,517200.0],["2010-04-01",39.9915,42.1353,39.9915,41.6713,1081900.0],["2010-04-05",42.0425,43.611,41.6898,43.611,769600.0],["2010-04-06",43.2212,43.4625,42.9985,43.3975,323800.0],["2010-04-07",43.1655,43.1933,41.959,42.5251,444000.0],["2010-04-08",42.2374,42.2931,41.8662,42.0982,267900.0],["2010-04-09",42.024,42.2281,41.5228,41.9404,237600.0],["2010-04-12",41.9497,42.2374,41.5414,42.0889,224900.0],["2010-04-13",42.0704,42.2281,41.6991,42.0332,319300.0],["2010-04-14",42.1446,42.3766,41.6156,42.3209,240800.0],["2010-04-15",42.1813,42.3675,41.809,42.0976,241200.0],["2010-04-16",42.0138,42.0603,41.4181,41.8649,458000.0],["2010-04-19",41.7997,42.3396,41.5484,42.2744,445700.0],["2010-04-20",42.7584,43.2424,42.4047,43.2238,321900.0],["2010-04-21",43.14,43.7822,43.14,43.5868,327500.0],["2010-04-22",43.1493,44.4151,42.9073,44.2383,272900.0],["2010-04-23",44.3127,44.592,43.8753,44.2662,263400.0],["2010-04-26",44.2103,44.5919,44.0335,44.1173,328100.0],["2010-04-27",43.7822,43.959,42.5071,42.7118,520400.0],["2010-04-28",42.8701,43.1214,42.4513,42.5909,323700.0],["2010-04-29",42.8142,43.261,42.5908,43.2144,418300.0],["2010-04-30",43.4378,43.7077,42.0696,42.0789,272500.0],["2010-05-03",42.1627,42.9539,41.7439,42.8887,222900.0],["2010-05-04",42.172,42.172,41.111,41.4926,253500.0],["2010-05-05",41.083,41.6229,40.3385,40.4222,379300.0],["2010-05-06",40.0406,40.8318,36.1408,38.7376,539500.0],["2010-05-07",38.5235,38.5235,37.0529,37.2391,641300.0],["2010-05-10",38.5608,39.7614,38.0581,39.687,632400.0],["2010-05-11",39.3053,40.1151,39.1006,39.5101,390200.0],["2010-05-12",39.6218,41.595,39.5659,41.5577,302500.0],["2010-05-13",41.5298,41.6043,40.9434,41.2134,308200.0],["2010-05-14",40.7666,40.7666,39.8731,40.5711,292900.0],["2010-05-17",40.8783,41.4274,39.7707,41.0644,409000.0],["2010-05-18",41.6694,42.0789,40.7014,40.8131,602800.0],["2010-05-19",40.5805,41.0179,39.0634,39.2681,402700.0],["2010-05-20",38.3187,38.6631,37.5835,38.2257,533200.0],["2010-05-21",37.5183,39.054,37.4438,38.5049,403500.0],["2010-05-24",38.356,38.598,37.7138,37.7696,184500.0],["2010-05-25",36.5876,38.1884,36.299,38.1512,332100.0],["2010-05-26",38.4584,39.0447,37.9185,37.993,515100.0],["2010-05-27",38.8493,39.1378,38.449,39.0913,330500.0],["2010-05-28",38.961,39.0075,38.1791,38.2815,202100.0],["2010-06-01",37.8161,38.4956,37.1367,37.146,227000.0],["2010-06-02",37.2205,38.3001,37.025,38.2443,246200.0],["2010-06-03",38.6538,39.0261,38.3281,38.961,242500.0],["2010-06-04",38.114,38.4025,36.9413,37.0529,330900.0],["2010-06-07",37.1553,37.1553,35.815,35.8802,199400.0],["2010-06-08",36.1594,36.6155,35.117,36.5224,277000.0],["2010-06-09",36.904,37.5835,36.7644,37.0808,334000.0],["2010-06-10",37.7603,38.207,37.388,38.1884,163000.0],["2010-06-11",37.63,38.3839,37.4718,38.3839,145200.0],["2010-06-14",38.7004,39.8079,38.3374,39.5939,541300.0],["2010-06-15",39.7055,41.446,39.5566,41.3809,432200.0],["2010-06-16",41.0737,42.0976,40.7014,41.9207,506400.0],["2010-06-17",41.9579,42.0045,40.7945,41.3995,370200.0],["2010-06-18",41.567,41.958,41.111,41.837,381800.0],["2010-06-21",42.5536,42.5629,41.6508,41.8928,289700.0],["2010-06-22",41.9859,42.6467,41.232,41.2785,538700.0],["2010-06-23",41.5857,42.0696,41.1203,41.4833,1476400.0],["2010-06-24",41.2785,41.4833,40.7759,40.99,854600.0],["2010-06-25",41.2506,41.595,40.6177,40.9434,6387600.0],["2010-06-28",40.9527,41.0924,40.4222,40.4781,736300.0],["2010-06-29",39.8265,39.8265,37.7417,38.1326,944000.0],["2010-06-30",34.2235,34.8099,33.0414,33.8605,3181700.0],["2010-07-01",32.9763,33.7395,32.3527,32.8646,1439400.0],["2010-07-02",33.0228,33.1531,32.2968,32.8739,1088900.0],["2010-07-06",33.5161,33.8977,32.7064,32.9577,1001200.0],["2010-07-07",33.2555,34.3352,33.1345,34.3259,915400.0],["2010-07-08",35.1356,35.694,34.9029,35.5637,973200.0],["2010-07-09",35.6103,36.1967,35.4893,36.1594,605800.0],["2010-07-12",36.0477,36.4293,35.7406,36.2432,614800.0],["2010-07-13",36.6806,37.751,36.662,37.5835,734800.0],["2010-07-14",37.3601,37.6672,37.146,37.5741,503200.0],["2010-07-15",37.5742,38.1998,36.9766,38.0317,710800.0],["2010-07-16",37.6488,37.7515,35.9961,36.0615,884400.0],["2010-07-19",36.3509,36.4256,35.4919,36.0708,319600.0],["2010-07-20",35.3425,36.9112,34.8943,36.8365,372400.0],["2010-07-21",37.0232,37.5555,36.7991,36.9765,460500.0],["2010-07-22",37.6675,38.9654,37.5368,38.704,816800.0],["2010-07-23",38.4799,39.6938,38.3865,39.6751,829100.0],["2010-07-26",39.8618,40.3194,39.7591,40.3007,502100.0],["2010-07-27",40.5155,40.6742,40.0206,40.4781,681900.0],["2010-07-28",40.3007,40.4594,39.4977,40.0299,780200.0],["2010-07-29",40.1513,40.226,38.7507,39.4136,567200.0],["2010-07-30",38.704,39.4417,38.3585,39.3389,595000.0],["2010-08-02",39.9832,40.4594,39.7311,40.3194,472100.0],["2010-08-03",40.0766,40.254,39.479,39.8992,340300.0],["2010-08-04",39.9645,40.1606,39.7031,39.8058,415600.0],["2010-08-05",39.5257,39.7124,39.1802,39.2829,444000.0],["2010-08-06",38.62,39.3016,38.1251,38.4612,643400.0],["2010-08-09",38.7507,39.3109,38.4985,39.3016,397300.0],["2010-08-10",38.6947,38.76,37.873,38.3398,421700.0],["2010-08-11",37.3687,37.3874,35.8374,35.9121,621600.0],["2010-08-12",35.1091,36.6404,34.9783,36.4817,558800.0],["2010-08-13",36.2482,37.0419,35.688,36.6404,541100.0],["2010-08-16",36.2856,36.7898,35.7627,35.9681,408600.0],["2010-08-17",36.4536,37.0419,36.1922,36.7991,377200.0],["2010-08-18",36.8925,37.4434,36.4443,36.9485,445500.0],["2010-08-19",36.6777,36.7057,35.4732,35.5385,544800.0],["2010-08-20",35.2211,35.3425,34.4741,35.0063,663700.0],["2010-08-23",35.1557,35.5946,34.362,34.3994,562000.0],["2010-08-24",33.643,35.109,33.3629,34.6982,541200.0],["2010-08-25",34.4181,35.828,33.9979,35.688,577400.0],["2010-08-26",35.7533,36.519,35.6319,35.7907,880200.0],["2010-08-27",36.1455,36.6777,35.6786,36.3603,829900.0],["2010-08-30",36.0801,36.407,35.688,35.688,225800.0],["2010-08-31",35.5572,36.463,35.1277,36.1735,343300.0],["2010-09-01",36.8271,37.3314,36.6497,36.9765,647200.0],["2010-09-02",37.2473,38.3678,36.9392,38.3212,540800.0],["2010-09-03",38.8254,39.2176,38.069,38.3212,323400.0],["2010-09-07",38.2091,38.2745,37.4714,37.5181,336500.0],["2010-09-08",37.6022,37.985,37.4714,37.7796,360700.0],["2010-09-09",38.5546,38.5639,37.4341,37.7236,495400.0],["2010-09-10",37.7329,38.4519,37.6675,37.8263,428700.0],["2010-09-13",38.3678,38.8534,38.1998,38.6573,314700.0],["2010-09-14",38.4612,38.6666,38.1437,38.3492,207600.0],["2010-09-15",38.2184,38.8534,37.7983,38.7227,217900.0],["2010-09-16",38.5172,38.9001,37.9943,38.3305,124000.0],["2010-09-17",38.5172,38.7974,37.9476,38.648,254200.0],["2010-09-20",38.76,40.3194,38.76,40.31,484200.0],["2010-09-21",40.1513,40.5622,39.8152,39.9179,270300.0],["2010-09-22",39.8992,40.1887,39.0401,39.7498,393700.0],["2010-09-23",39.7124,40.4781,39.3296,39.4417,284600.0],["2010-09-24",40.1233,40.5155,39.9832,40.4781,299600.0],["2010-09-27",40.4501,40.6649,39.9552,40.6088,226200.0],["2010-09-28",40.8983,41.6266,40.31,41.1971,499300.0],["2010-09-29",40.8983,41.5613,40.5715,41.4305,333400.0],["2010-09-30",41.7293,42.3736,41.0104,41.3092,421400.0],["2010-10-01",41.832,42.1028,41.5146,41.7854,432200.0],["2010-10-04",41.4212,41.8787,40.3941,40.8983,372800.0],["2010-10-05",41.085,42.0094,40.6835,41.5146,833600.0],["2010-10-06",43.0833,45.4083,43.0833,44.8014,1870400.0],["2010-10-07",44.4372,44.8201,43.6435,44.5679,600600.0],["2010-10-08",44.6893,45.1469,44.3719,44.8481,508400.0],["2010-10-11",44.6427,45.6604,44.5493,45.3897,480500.0],["2010-10-12",45.1469,46.09,44.9228,45.7165,458100.0],["2010-10-13",45.9318,46.9336,45.8756,46.5497,585000.0],["2010-10-14",45.9505,46.3157,45.3139,45.9786,515500.0],["2010-10-15",46.3437,46.5591,45.3326,45.8569,511400.0],["2010-10-18",45.7914,46.1659,45.5573,46.1097,200900.0],["2010-10-19",45.8288,46.531,45.342,45.6977,503100.0],["2010-10-20",45.9505,46.5216,45.5667,46.4374,360400.0],["2010-10-21",46.765,47.7013,46.7276,47.5608,1109600.0],["2010-10-22",47.5796,47.6732,47.2425,47.3081,278600.0],["2010-10-25",47.5515,48.0758,47.2238,47.3361,280200.0],["2010-10-26",47.28,47.8511,47.074,47.1302,448500.0],["2010-10-27",46.7276,46.8212,45.988,46.4935,337600.0],["2010-10-28",46.868,47.2425,46.2595,46.737,356600.0],["2010-10-29",46.6246,47.1676,46.6246,46.8774,284500.0],["2010-11-01",47.2519,47.823,46.6059,46.9898,293900.0],["2010-11-02",47.6919,47.9166,47.2706,47.7294,350000.0],["2010-11-03",47.7668,48.0196,47.0459,48.0102,238200.0],["2010-11-04",48.6843,49.3678,48.5907,49.3678,412500.0],["2010-11-05",49.3678,50.1729,49.1244,50.0887,455300.0],["2010-11-08",49.7329,49.995,49.349,49.967,271000.0],["2010-11-09",50.0231,50.0325,49.2086,49.6018,324200.0],["2010-11-10",49.6299,50.407,48.9558,50.407,476100.0],["2010-11-11",49.9389,50.3321,49.4333,50.0887,769500.0],["2010-11-12",49.7236,50.4913,49.4146,49.5269,423000.0],["2010-11-15",49.6955,50.07,49.218,49.2648,225400.0],["2010-11-16",48.806,48.9652,47.9728,48.3567,312900.0],["2010-11-17",48.4128,48.4971,47.926,48.1881,227200.0],["2010-11-18",48.6001,49.4895,48.6001,48.9465,378300.0],["2010-11-19",48.9278,49.6018,48.8529,49.4614,272900.0],["2010-11-22",49.2554,49.5176,48.2911,49.4052,211200.0],["2010-11-23",48.778,48.778,47.9728,48.6094,233600.0],["2010-11-24",49.0307,50.4445,49.0307,50.4257,174400.0],["2010-11-26",50.1168,50.5755,49.7891,49.9857,63200.0],["2010-11-29",49.5925,50.201,48.9558,50.0606,233900.0],["2010-11-30",49.5457,50.8377,49.4895,50.4257,422500.0],["2010-12-01",51.3152,53.7868,51.3152,52.8599,602900.0],["2010-12-02",52.9629,53.2063,52.4854,52.9536,646300.0],["2010-12-03",52.6914,53.6932,52.5978,53.5621,329300.0],["2010-12-06",53.4591,55.1724,53.4591,54.8635,354500.0],["2010-12-07",55.3222,56.2959,55.3222,55.7529,490500.0],["2010-12-08",55.678,55.7529,54.6201,54.6482,409500.0],["2010-12-09",55.0976,55.3035,54.798,54.9852,298500.0],["2010-12-10",55.1818,56.3989,54.9478,56.2585,200100.0],["2010-12-13",56.5019,56.6798,55.575,55.7061,309900.0],["2010-12-14",55.9121,56.0057,55.5189,55.6031,256700.0],["2010-12-15",55.4627,55.987,54.9197,55.0414,471200.0],["2010-12-16",55.1631,55.7342,55.0788,55.0882,639300.0],["2010-12-17",55.1818,56.2959,54.9758,55.9214,795000.0],["2010-12-20",56.0151,56.0151,55.5188,55.6499,259400.0],["2010-12-21",55.8372,56.0806,55.8091,55.9308,190900.0],["2010-12-22",55.9308,56.2585,55.5189,55.7342,343500.0],["2010-12-23",55.7436,55.8184,55.2193,55.2942,222300.0],["2010-12-27",55.1256,55.6125,54.9758,55.5563,263700.0],["2010-12-28",55.7061,55.7061,55.1818,55.2099,202000.0],["2010-12-29",55.1912,55.4627,55.0414,55.2005,265300.0],["2010-12-30",54.9477,55.6312,54.929,54.9758,137700.0],["2010-12-31",54.8073,55.0133,53.9834,53.9928,331800.0],["2011-01-03",54.4141,55.8933,54.4141,55.575,546800.0],["2011-01-04",55.6031,55.6406,54.6856,54.8822,443200.0],["2011-01-05",54.7231,55.1163,54.5171,54.6763,300100.0],["2011-01-06",54.7792,56.2866,54.6388,56.2023,493300.0],["2011-01-07",56.2866,56.8577,55.135,55.9589,384400.0],["2011-01-10",54.283,54.283,48.8809,52.4667,1788700.0],["2011-01-11",51.3432,52.4948,50.7815,51.7177,663500.0],["2011-01-12",52.1016,52.242,51.4837,51.6428,551500.0],["2011-01-13",51.6616,51.6616,51.2956,51.5959,622500.0],["2011-01-14",51.4176,52.0557,51.2862,51.7648,312900.0],["2011-01-18",51.6147,52.2622,51.5678,52.2622,376600.0],["2011-01-19",52.1308,52.6845,51.9431,52.0088,651400.0],["2011-01-20",51.8024,52.3185,51.5021,51.915,754700.0],["2011-01-21",52.1684,52.4968,51.3895,51.8211,382000.0],["2011-01-24",51.8775,52.403,51.6241,52.0088,517600.0],["2011-01-25",51.7367,51.9525,51.0328,51.4833,382300.0],["2011-01-26",51.7367,52.2904,51.3425,52.0933,569300.0],["2011-01-27",51.9995,52.1402,51.1267,51.8493,290300.0],["2011-01-28",51.9901,51.9901,50.4886,50.7232,588100.0],["2011-01-31",50.9671,51.868,50.7701,51.8024,581000.0],["2011-02-01",52.1308,53.1444,52.1308,52.6939,507300.0],["2011-02-02",52.5813,52.6845,51.915,52.4217,242600.0],["2011-02-03",52.2998,52.9097,51.3988,52.8628,288400.0],["2011-02-04",52.9191,52.9191,51.9431,52.7033,230200.0],["2011-02-07",52.8347,53.5948,52.2622,53.501,304800.0],["2011-02-08",53.5667,53.8763,53.3696,53.6699,191600.0],["2011-02-09",53.4071,53.501,52.8065,53.2476,162000.0],["2011-02-10",53.0505,53.6886,52.9379,53.5854,178700.0],["2011-02-11",53.4259,54.4206,53.2757,54.4206,158200.0],["2011-02-14",54.3643,54.3737,53.9139,54.1673,172600.0],["2011-02-15",54.1297,54.3362,53.3602,53.6699,171600.0],["2011-02-16",53.82,54.2705,53.6323,53.8013,173500.0],["2011-02-17",53.698,53.8106,53.1631,53.6136,251800.0],["2011-02-18",53.9045,54.1579,53.698,53.9045,221000.0],["2011-02-22",53.4916,54.0453,52.9567,53.1631,366300.0],["2011-02-23",53.1162,53.7637,51.5865,52.4593,428000.0],["2011-02-24",52.3654,53.1631,52.0839,52.647,445600.0],["2011-02-25",52.7784,53.3414,52.3373,53.2101,184700.0],["2011-02-28",53.5948,54.1109,52.5531,53.0411,306400.0],["2011-03-01",53.3602,53.6793,52.6939,52.7033,465500.0],["2011-03-02",52.6094,53.3508,52.1965,52.8628,282700.0],["2011-03-03",53.4259,54.2423,53.4259,53.9796,388800.0],["2011-03-04",54.111,54.111,52.8347,53.3883,227300.0],["2011-03-07",53.6793,53.8576,51.6147,52.0088,509200.0],["2011-03-08",52.0933,53.6417,51.4458,53.1256,333900.0],["2011-03-09",53.21,53.4634,52.7408,53.1913,256600.0],["2011-03-10",52.5907,52.5907,51.4833,51.6335,327800.0],["2011-03-11",51.0047,51.9713,50.9109,51.5771,405200.0],["2011-03-14",51.1267,51.8587,50.7419,51.2768,592000.0],["2011-03-15",49.6252,51.8399,49.5501,51.3425,479800.0],["2011-03-16",51.3238,51.7179,50.0663,50.451,474400.0],["2011-03-17",51.2581,51.2581,50.4041,50.5636,335000.0],["2011-03-18",50.8827,51.6616,50.7513,51.3988,459600.0],["2011-03-21",52.1308,53.9702,52.0745,53.5948,523100.0],["2011-03-22",53.5948,53.6417,52.281,52.3279,435900.0],["2011-03-23",52.2716,52.4687,51.549,52.1684,531900.0],["2011-03-24",52.525,52.7033,51.8774,52.5437,347900.0],["2011-03-25",52.5907,53.623,52.403,52.6845,334300.0],["2011-03-28",52.8534,53.3227,52.5719,52.6564,461500.0],["2011-03-29",52.6751,53.0974,52.3561,52.4217,585800.0],["2011-03-30",51.793,53.5573,50.1976,53.3977,935000.0],["2011-03-31",53.3977,54.9931,53.0223,54.8899,749200.0],["2011-04-01",55.2559,56.8606,55.0869,56.5603,815300.0],["2011-04-04",56.5791,56.7855,56.2225,56.6072,326200.0],["2011-04-05",56.5885,56.9826,56.2694,56.8325,272600.0],["2011-04-06",57.236,57.236,56.5978,56.9357,340900.0],["2011-04-07",57.0671,57.6677,56.8231,57.1609,580500.0],["2011-04-08",57.3486,57.3486,56.2412,56.5322,349300.0],["2011-04-11",56.5134,56.8794,56.0442,56.2788,204100.0],["2011-04-12",55.8752,56.1286,55.0588,55.1432,288800.0],["2011-04-13",55.3873,55.4905,54.1767,54.8711,277600.0],["2011-04-14",54.5325,54.6172,53.9682,54.4384,341000.0],["2011-04-15",54.2974,55.0122,54.2974,54.8053,511000.0],["2011-04-18",53.9118,54.2598,53.4603,54.0999,572400.0],["2011-04-19",54.4197,54.683,53.9964,54.2786,309800.0],["2011-04-20",55.0028,55.4166,54.8899,55.1627,371900.0],["2011-04-21",55.4448,55.4542,54.7676,55.125,349900.0],["2011-04-25",54.9557,55.0592,54.335,54.4949,281000.0],["2011-04-26",54.7677,55.0404,54.4291,54.4667,381000.0],["2011-04-27",54.5137,54.8993,54.1375,54.73,280700.0],["2011-04-28",54.7206,55.0498,54.4008,54.4761,157700.0],["2011-04-29",54.6266,55.6329,54.6266,55.3037,288000.0],["2011-05-02",55.6424,55.9998,54.8429,54.9181,411200.0],["2011-05-03",54.8617,55.4919,54.7206,54.9558,564900.0],["2011-05-04",54.9558,55.0686,54.0152,54.2409,292000.0],["2011-05-05",53.94,54.7582,53.4603,53.733,443800.0],["2011-05-06",54.4102,54.6924,53.2816,53.8553,213700.0],["2011-05-09",53.7613,54.9746,53.4603,54.8147,247000.0],["2011-05-10",55.1157,55.8305,55.1157,55.6894,175600.0],["2011-05-11",56.0468,57.1472,55.379,56.0656,559900.0],["2011-05-12",55.9433,57.0908,55.5765,56.6017,269000.0],["2011-05-13",56.6299,56.8557,55.3038,55.9433,251100.0],["2011-05-16",55.5295,56.1502,54.8993,54.9275,330800.0],["2011-05-17",54.9087,55.6047,54.4385,55.078,394100.0],["2011-05-18",55.2379,56.4136,55.2379,56.1126,278100.0],["2011-05-19",56.4324,56.7616,55.8117,56.4794,245400.0],["2011-05-20",56.2349,56.5829,55.7458,56.0938,263400.0],["2011-05-23",54.8429,55.4072,54.7676,55.125,367100.0],["2011-05-24",55.1815,55.5389,54.382,54.4855,256000.0],["2011-05-25",54.2409,55.4166,54.1657,55.332,398600.0],["2011-05-26",54.8429,55.5107,54.7582,55.4166,354100.0],["2011-05-27",55.5953,56.5453,55.5953,56.2255,173300.0],["2011-05-31",56.7992,57.3729,56.3384,57.3353,512800.0],["2011-06-01",57.3071,57.3165,54.8805,55.0592,331200.0],["2011-06-02",55.2097,55.332,54.6454,55.078,331100.0],["2011-06-03",54.081,54.5513,53.8929,54.1281,443500.0],["2011-06-06",53.9964,54.2786,53.3286,53.4697,246900.0],["2011-06-07",53.8741,54.2127,53.639,53.639,256800.0],["2011-06-08",53.6108,54.0622,53.3286,53.4321,248300.0],["2011-06-09",53.6296,53.8365,53.2722,53.6202,269100.0],["2011-06-10",53.2157,53.2157,52.4069,52.689,343900.0],["2011-06-13",52.7549,53.2534,52.4727,52.849,272500.0],["2011-06-14",53.1405,54.0905,52.8584,53.8365,393800.0],["2011-06-15",53.1875,53.5167,52.4069,52.7643,373400.0],["2011-06-16",52.7831,53.338,52.0965,52.6232,432300.0],["2011-06-17",52.8866,53.3286,52.6138,52.8772,458600.0],["2011-06-20",52.7455,53.6954,52.642,53.4509,262000.0],["2011-06-21",53.9306,54.8053,53.8741,54.4102,416300.0],["2011-06-22",53.8271,53.987,52.0213,52.0777,853100.0],["2011-06-23",51.3911,52.1059,49.9145,52.0871,808200.0],["2011-06-24",52.3881,52.7831,51.1654,51.4193,586800.0],["2011-06-27",51.4569,52.3505,51.0337,52.3222,536600.0],["2011-06-28",52.3222,53.1593,52.2282,52.548,386200.0],["2011-06-29",52.5762,52.5762,51.1936,51.9742,1325700.0],["2011-06-30",51.9742,52.7549,51.7673,52.4633,554600.0],["2011-07-01",52.1529,52.8301,51.5604,52.4915,885700.0],["2011-07-05",52.4539,52.6702,52.0683,52.2752,444700.0],["2011-07-06",52.1435,52.5574,51.6168,52.1153,390300.0],["2011-07-07",52.8113,53.3945,52.5574,53.1029,331700.0],["2011-07-08",52.4915,53.3192,52.3787,53.1687,301000.0],["2011-07-11",52.5009,52.548,51.5698,51.9084,310300.0],["2011-07-12",51.6544,51.7109,51.0055,51.3441,375900.0],["2011-07-13",51.7391,52.0118,50.9773,51.0807,402000.0],["2011-07-14",51.1562,51.2976,49.1951,49.2706,586800.0],["2011-07-15",49.5723,49.8268,48.9312,49.3366,378400.0],["2011-07-18",49.0349,49.0443,47.7715,47.8375,452400.0],["2011-07-19",48.1015,48.4786,47.4415,47.8941,964000.0],["2011-07-20",47.9506,48.1769,47.1398,47.6395,961700.0],["2011-07-21",47.9224,48.8746,47.7904,48.7803,483900.0],["2011-07-22",48.5917,48.9689,48.3183,48.7803,361700.0],["2011-07-25",48.1392,49.082,47.9601,48.554,288400.0],["2011-07-26",48.554,48.554,46.8664,47.5735,493100.0],["2011-07-27",47.3944,47.4604,46.0085,46.5176,648100.0],["2011-07-28",46.5459,47.0361,45.6313,45.7351,372800.0],["2011-07-29",45.1317,46.0179,44.962,45.9048,711800.0],["2011-08-01",46.6213,46.6967,44.5943,45.4994,457700.0],["2011-08-02",45.0562,45.7445,43.906,43.9437,326000.0],["2011-08-03",44.0003,44.6791,42.9821,44.3114,441600.0],["2011-08-04",43.6232,43.7552,41.1248,41.1719,645000.0],["2011-08-05",41.6527,41.8319,39.4655,40.3234,1034500.0],["2011-08-08",38.7867,39.918,37.0331,37.0519,1029300.0],["2011-08-09",37.891,39.3429,36.524,39.3429,1138300.0],["2011-08-10",38.2776,38.7301,36.9765,37.0048,791800.0],["2011-08-11",37.1368,40.0594,37.0519,39.4749,722600.0],["2011-08-12",39.8237,40.5214,38.8809,40.1066,550200.0],["2011-08-15",40.5685,41.879,40.5308,41.8602,442100.0],["2011-08-16",41.2662,41.6245,40.7665,41.0871,369200.0],["2011-08-17",41.3511,41.6622,40.3423,40.6628,149200.0],["2011-08-18",39.2486,39.5692,38.0041,39.0978,858800.0],["2011-08-19",38.2587,39.9652,38.2493,38.8055,621100.0],["2011-08-22",39.918,39.9463,38.8432,39.2486,319500.0],["2011-08-23",39.4938,40.3328,38.5792,40.3328,729500.0],["2011-08-24",40.3046,41.9262,40.2951,41.8319,314000.0],["2011-08-25",42.1901,42.5767,40.9834,41.0965,470000.0],["2011-08-26",40.776,42.7181,40.1349,42.1996,312800.0],["2011-08-29",42.8218,44.038,42.7841,44.0003,493100.0],["2011-08-30",43.7552,44.1323,43.0764,43.5289,554000.0],["2011-08-31",43.8683,44.2737,42.9727,43.4064,355200.0],["2011-09-01",43.3404,43.9909,41.9639,42.0864,352100.0],["2011-09-02",41.1436,41.2568,39.5126,39.7106,439200.0],["2011-09-06",38.3624,40.0029,38.0513,39.7106,429600.0],["2011-09-07",40.4837,41.7093,40.1537,41.5679,325200.0],["2011-09-08",41.2568,41.6905,40.446,40.6722,236900.0],["2011-09-09",40.2951,40.3706,38.6358,38.8998,334300.0],["2011-09-12",38.4567,38.9186,37.9476,38.8621,384200.0],["2011-09-13",39.1544,40.248,38.8055,40.1066,303400.0],["2011-09-14",40.2669,41.7282,38.9564,41.0494,399200.0],["2011-09-15",41.6056,41.813,40.3046,41.6622,194300.0],["2011-09-16",41.5491,41.6905,39.4372,40.8608,741900.0],["2011-09-19",39.8897,40.2951,39.1449,39.8803,413900.0],["2011-09-20",40.116,40.3989,38.8055,38.8055,421500.0],["2011-09-21",38.7301,38.9564,36.8068,36.8445,359900.0],["2011-09-22",35.3926,35.7226,34.3649,34.7421,823800.0],["2011-09-23",34.6761,35.3926,34.5158,34.9589,671300.0],["2011-09-26",35.336,35.5529,34.4875,35.4303,554800.0],["2011-09-27",36.4014,36.8916,35.3549,35.6849,792700.0],["2011-09-28",35.8923,36.4297,34.4309,34.4969,565600.0],["2011-09-29",35.3077,35.666,34.2895,34.9683,530800.0],["2011-09-30",34.2895,34.8835,33.9313,33.9784,547400.0],["2011-10-03",33.2147,33.5353,32.0079,32.0268,870600.0],["2011-10-04",31.7157,35.9205,31.2348,35.5717,1100000.0],["2011-10-05",38.0136,38.155,34.3178,37.6647,1155400.0],["2011-10-06",37.891,41.3322,37.8533,41.2568,1292300.0],["2011-10-07",41.5773,41.6245,39.0884,39.5126,570200.0],["2011-10-10",40.6817,40.8985,39.9369,40.8419,340500.0],["2011-10-11",40.4177,41.7942,40.3517,41.6339,580100.0],["2011-10-12",41.8696,43.3686,41.6716,43.0858,506000.0],["2011-10-13",42.8501,42.9067,42.2373,42.5956,566400.0],["2011-10-14",43.1251,43.3614,42.397,43.2007,233800.0],["2011-10-17",42.7374,42.9832,41.4137,41.6595,510500.0],["2011-10-18",41.6784,43.2291,41.1867,42.9454,298900.0],["2011-10-19",42.8319,42.9549,41.8675,42.0472,348600.0],["2011-10-20",42.1417,42.1417,40.2696,41.2246,439200.0],["2011-10-21",42.1417,42.3308,41.1678,41.6973,382900.0],["2011-10-24",41.9715,43.9949,41.4988,43.768,497000.0],["2011-10-25",43.2385,43.4276,42.2268,42.5767,351200.0],["2011-10-26",43.4181,43.5789,41.9148,43.2858,265800.0],["2011-10-27",45.1295,47.1435,44.6757,46.6613,572700.0],["2011-10-28",46.7842,47.2853,45.659,45.8481,358900.0],["2011-10-31",44.931,45.347,43.7396,43.7774,251400.0],["2011-11-01",42.6712,43.4843,41.5744,41.8486,438800.0],["2011-11-02",42.6996,43.2101,41.9904,42.9738,230900.0],["2011-11-03",43.872,44.931,42.7374,44.7986,184100.0],["2011-11-04",44.1746,44.1746,42.7657,43.6545,335600.0],["2011-11-07",43.5127,43.5127,42.1795,42.9359,416300.0],["2011-11-08",43.4938,43.5222,42.3308,43.3331,380300.0],["2011-11-09",41.9432,42.1984,40.7329,41.0733,414900.0],["2011-11-10",41.981,42.3119,41.2245,41.858,257200.0],["2011-11-11",42.4159,43.7113,42.1984,43.6262,197400.0],["2011-11-14",43.2669,43.6262,42.3214,42.9265,217700.0],["2011-11-15",42.709,44.2786,42.5483,43.9476,256100.0],["2011-11-16",43.3047,45.0728,43.3047,43.7302,278700.0],["2011-11-17",43.5411,43.8342,42.2268,42.501,209400.0],["2011-11-18",42.4916,43.0778,42.3308,42.6712,179900.0],["2011-11-21",41.8013,42.1417,41.2056,41.6122,222300.0],["2011-11-22",41.4798,42.0944,41.1962,41.65,182200.0],["2011-11-23",40.9882,41.2151,40.1088,40.4681,364700.0],["2011-11-25",40.175,41.1395,39.8914,40.6194,244600.0],["2011-11-28",42.4159,43.6923,42.2457,43.1818,384100.0],["2011-11-29",43.1723,44.7986,42.9548,44.0989,599600.0],["2011-11-30",45.99,47.5311,45.8859,47.5122,518400.0],["2011-12-01",47.1813,48.5901,46.718,46.7653,330400.0],["2011-12-02",47.5406,48.2214,46.9733,47.0868,213100.0],["2011-12-05",48.0134,48.9116,47.6352,48.3348,276400.0],["2011-12-06",48.3254,48.94,47.8054,48.4483,153100.0],["2011-12-07",47.8621,48.6752,46.926,48.3632,326000.0],["2011-12-08",48.1079,48.1836,47.2191,47.3326,399500.0],["2011-12-09",47.3988,49.0818,47.0111,48.5618,195100.0],["2011-12-12",47.7108,47.7108,46.8788,47.6163,188500.0],["2011-12-13",48.089,49.0062,46.8598,46.926,468000.0],["2011-12-14",46.8031,47.0017,45.3848,45.8765,448600.0],["2011-12-15",46.6613,47.4366,45.8954,46.2547,222600.0],["2011-12-16",46.3587,48.0323,46.3587,46.6896,446900.0],["2011-12-19",47.1057,47.7203,45.2146,45.3659,211200.0],["2011-12-20",46.4722,48.1363,46.4722,47.6257,371500.0],["2011-12-21",47.8715,48.8076,47.2097,48.5429,151100.0],["2011-12-22",48.609,49.5546,48.4672,49.1764,139800.0],["2011-12-23",49.356,49.6302,48.7792,49.5545,79600.0],["2011-12-27",49.4978,49.8571,49.1291,49.3844,120800.0],["2011-12-28",49.46,49.46,47.8243,48.4105,202300.0],["2011-12-29",48.6563,49.8193,48.5618,49.7437,239600.0],["2011-12-30",49.6018,50.3771,49.4127,50.1124,180700.0],["2012-01-03",51.4929,51.8049,50.0557,50.1219,246400.0],["2012-01-04",49.876,51.3889,49.4695,51.1714,192300.0],["2012-01-05",50.935,50.935,48.7414,49.7531,515400.0],["2012-01-06",48.628,49.1102,47.5122,47.5784,706800.0],["2012-01-09",51.9845,54.6604,49.4033,51.9467,1465500.0],["2012-01-10",51.9562,55.2466,51.8522,54.7644,1083500.0],["2012-01-11",54.4902,55.464,54.1876,55.0953,539800.0],["2012-01-12",55.1709,55.7288,54.1309,54.8116,423800.0],["2012-01-13",53.9967,54.9443,53.6081,54.0061,290400.0],["2012-01-17",55.0106,55.2002,54.2241,54.7548,280900.0],["2012-01-18",54.2904,55.1812,54.0346,55.1528,436600.0],["2012-01-19",55.0296,55.077,54.4516,54.7264,394000.0],["2012-01-20",54.5747,54.8116,53.8261,54.1293,379500.0],["2012-01-23",54.0156,55.2949,54.0061,54.5842,235700.0],["2012-01-24",53.8356,55.2855,53.8356,54.9727,344700.0],["2012-01-25",54.8495,55.4466,54.5368,55.2949,219400.0],["2012-01-26",55.5603,55.6645,54.4894,54.9727,233200.0],["2012-01-27",54.7453,55.6171,54.5273,55.1717,176400.0],["2012-01-30",54.7169,56.0341,54.6032,55.7403,365500.0],["2012-01-31",56.0909,56.4321,54.461,55.1812,364100.0],["2012-02-01",55.7782,56.7827,55.6456,56.4132,377800.0],["2012-02-02",56.6406,56.8017,56.0815,56.271,242800.0],["2012-02-03",56.8775,57.664,56.8775,57.1428,355900.0],["2012-02-06",56.6501,57.2471,56.0341,56.29,172500.0],["2012-02-07",56.0341,57.285,55.7308,56.8491,215700.0],["2012-02-08",56.8964,57.3229,56.6501,57.2471,228900.0],["2012-02-09",57.3797,58.1,56.8585,58.1,443100.0],["2012-02-10",57.1808,57.5882,56.489,56.9628,352700.0],["2012-02-13",57.7304,57.9104,56.8491,57.7114,187600.0],["2012-02-14",57.4082,57.6356,56.6595,57.3134,161400.0],["2012-02-15",57.5124,57.6167,55.5982,56.1289,378200.0],["2012-02-16",56.1289,58.28,56.1289,58.0241,339400.0],["2012-02-17",58.2326,58.3843,57.7588,58.2705,225600.0],["2012-02-21",58.4979,58.877,58.3463,58.7728,239600.0],["2012-02-22",58.6875,59.4456,58.4411,59.0097,315100.0],["2012-02-23",58.8012,60.2322,58.5264,60.2227,288100.0],["2012-02-24",60.2037,60.8955,60.0142,60.5164,296100.0],["2012-02-27",59.6351,60.4501,58.7159,60.0711,268800.0],["2012-02-28",59.9573,60.09,58.3084,59.1424,238800.0],["2012-02-29",59.3888,59.9573,58.7444,58.9339,373700.0],["2012-03-01",59.3319,59.8721,57.9768,57.9957,388500.0],["2012-03-02",58.081,58.6306,56.3279,56.5932,351300.0],["2012-03-05",56.5648,57.9483,56.3563,57.6356,202400.0],["2012-03-06",56.7922,57.0007,55.873,56.1952,202900.0],["2012-03-07",56.2805,57.3229,56.271,56.9817,161200.0],["2012-03-08",57.8441,58.5453,56.8396,58.3748,238800.0],["2012-03-09",58.3179,59.7299,58.2232,59.4456,303900.0],["2012-03-12",59.6636,60.4217,59.5499,59.9573,409200.0],["2012-03-13",60.2985,61.3693,59.7962,61.3693,265500.0],["2012-03-14",61.0945,61.284,59.6636,60.2416,175500.0],["2012-03-15",60.4027,61.4262,59.7109,60.8197,214200.0],["2012-03-16",60.6491,60.9997,60.2795,60.308,303000.0],["2012-03-19",60.0426,60.9239,59.8436,60.1848,139200.0],["2012-03-20",59.6162,59.673,59.0097,59.3129,122400.0],["2012-03-21",59.3035,59.6541,58.2326,59.2845,239100.0],["2012-03-22",58.5074,59.0287,57.4935,58.7254,250200.0],["2012-03-23",58.7917,59.4361,58.0431,59.3982,145000.0],["2012-03-26",60.0237,60.6207,59.474,60.3364,187700.0],["2012-03-27",60.4596,61.0187,60.3933,60.7155,340300.0],["2012-03-28",60.8576,60.8576,59.5972,60.3648,243000.0],["2012-03-29",59.9194,60.1279,59.1897,59.8815,209600.0],["2012-03-30",60.4217,60.507,59.4551,59.5404,322000.0],["2012-04-02",59.3698,60.7439,59.2561,60.3459,290600.0],["2012-04-03",60.5164,60.6302,59.474,60.3174,329800.0],["2012-04-04",58.8486,58.9907,53.9209,54.4894,2051100.0],["2012-04-05",53.8451,54.5842,52.9069,53.4849,732700.0],["2012-04-09",52.1772,52.4141,50.9453,51.4854,508400.0],["2012-04-10",51.457,51.4854,50.026,50.2629,780300.0],["2012-04-11",50.9926,51.6939,50.3388,51.2769,353000.0],["2012-04-12",51.3906,53.0301,51.3243,52.5373,371100.0],["2012-04-13",52.1479,52.2998,51.217,51.3595,376200.0],["2012-04-16",51.7394,52.7843,51.5399,52.1953,544300.0],["2012-04-17",52.7938,54.3326,52.6703,53.8101,556600.0],["2012-04-18",53.6107,54.2471,53.3637,53.7816,516200.0],["2012-04-19",53.4302,53.9716,52.0814,52.2428,445200.0],["2012-04-20",53.4587,53.4587,52.0054,52.0244,392200.0],["2012-04-23",51.141,51.293,50.5331,50.951,487800.0],["2012-04-24",51.122,52.2048,50.9415,51.9484,345600.0],["2012-04-25",52.5753,53.1167,52.3473,52.7938,266700.0],["2012-04-26",52.6038,53.3352,52.3188,52.9267,339000.0],["2012-04-27",53.0502,54.6935,52.7273,54.57,590600.0],["2012-04-30",54.437,54.437,52.6323,52.7843,358000.0],["2012-05-01",52.8507,54.722,52.4993,53.8861,459700.0],["2012-05-02",53.2402,54.2566,52.8413,53.8291,319200.0],["2012-05-03",53.8576,53.8576,52.1954,52.4708,206000.0],["2012-05-04",52.2333,52.2618,51.16,51.179,247200.0],["2012-05-07",50.9225,51.8819,50.8085,51.5019,206000.0],["2012-05-08",50.97,51.217,50.0011,51.0935,372900.0],["2012-05-09",50.3241,52.0149,50.0296,51.7299,356600.0],["2012-05-10",52.1859,52.5088,51.255,51.6349,226600.0],["2012-05-11",51.0745,52.3948,50.913,51.7204,252000.0],["2012-05-14",50.9415,51.0555,50.1816,50.1816,294000.0],["2012-05-15",50.0961,50.6851,49.5832,49.8302,218000.0],["2012-05-16",49.9347,50.685,49.5357,49.5737,349600.0],["2012-05-17",49.7542,50.0106,47.9114,47.9494,813100.0],["2012-05-18",47.9494,48.2344,47.1135,47.275,401600.0],["2012-05-21",47.9589,50.6186,47.8164,50.5901,593300.0],["2012-05-22",50.5901,51.5209,50.2481,50.8845,403700.0],["2012-05-23",50.3526,51.9769,50.2006,51.9104,325000.0],["2012-05-24",52.0434,52.1479,50.5426,50.9795,495100.0],["2012-05-25",51.1315,51.8724,50.913,51.236,273600.0],["2012-05-29",51.9484,53.2497,51.7774,53.0977,342800.0],["2012-05-30",52.3283,52.3283,51.2645,51.4259,244200.0],["2012-05-31",51.407,52.1859,50.2196,51.7679,269500.0],["2012-06-01",50.6945,50.6945,48.8043,49.0038,335500.0],["2012-06-04",49.2223,49.2508,47.1421,47.826,515200.0],["2012-06-05",47.598,49.0323,47.0945,48.8423,236200.0],["2012-06-06",49.2223,51.6729,48.8708,51.5684,270800.0],["2012-06-07",52.5848,53.1927,50.7705,50.799,442300.0],["2012-06-08",50.7325,52.1099,49.8777,51.7869,255700.0],["2012-06-11",52.4993,52.4993,50.4571,50.5141,301100.0],["2012-06-12",50.8465,51.5969,50.4381,51.4259,308000.0],["2012-06-13",51.331,52.5563,51.2455,51.3785,387000.0],["2012-06-14",51.4544,51.6539,50.78,51.255,473200.0],["2012-06-15",51.4735,51.7679,50.8465,51.5779,630000.0],["2012-06-18",51.312,52.2903,51.1885,52.0149,290200.0],["2012-06-19",52.3093,53.4872,52.0719,52.8982,310900.0],["2012-06-20",52.6988,52.9268,51.5114,51.8914,311700.0],["2012-06-21",51.8249,51.9389,49.3267,49.5072,349300.0],["2012-06-22",49.8397,50.0771,47.9209,49.0988,584600.0],["2012-06-25",48.1299,48.3579,47.256,48.1014,225200.0],["2012-06-26",48.4054,48.8328,47.484,48.1774,282900.0],["2012-06-27",48.1584,48.5384,47.3985,47.674,561700.0],["2012-06-28",46.9236,47.256,45.6982,46.4486,988500.0],["2012-06-29",47.8544,48.9658,47.8544,48.3579,850600.0],["2012-07-02",51.236,56.6597,51.1125,56.0138,1795200.0],["2012-07-03",56.0138,56.9637,55.0925,56.6502,401200.0],["2012-07-05",56.4793,58.36,56.2418,57.7141,594500.0],["2012-07-06",56.6502,57.4006,56.5362,56.9257,405100.0],["2012-07-09",56.7167,57.0112,55.9283,56.4128,484400.0],["2012-07-10",57.3626,57.6761,54.6935,54.95,354300.0],["2012-07-11",55.1209,55.7574,54.7505,55.1399,419700.0],["2012-07-12",54.8075,56.0993,54.0666,55.5104,479700.0],["2012-07-13",55.6244,56.6787,55.6244,56.1943,222900.0],["2012-07-16",55.9087,56.5465,55.3185,56.2895,734600.0],["2012-07-17",56.6036,57.289,55.5279,56.5941,220300.0],["2012-07-18",56.4228,59.431,56.318,58.4028,428800.0],["2012-07-19",58.5171,58.974,57.2986,57.527,308600.0],["2012-07-20",57.0035,57.7746,56.8226,56.8797,227400.0],["2012-07-23",55.5279,57.765,55.4232,57.2415,434700.0],["2012-07-24",57.2891,57.3938,55.2519,56.28,438100.0],["2012-07-25",56.6798,57.4033,55.7278,56.0229,230300.0],["2012-07-26",57.1938,57.3462,55.804,56.6132,219000.0],["2012-07-27",57.0606,57.746,56.3276,57.27,499900.0],["2012-07-30",57.3176,57.6413,56.3371,56.5656,229600.0],["2012-07-31",56.28,56.8416,55.0995,55.1567,322800.0],["2012-08-01",55.6136,55.823,54.4808,54.6807,466600.0],["2012-08-02",54.4141,55.3946,53.7287,55.347,297400.0],["2012-08-03",56.2705,57.8507,56.0039,57.6698,246500.0],["2012-08-06",57.6318,58.0982,57.5366,57.8888,202000.0],["2012-08-07",58.2981,59.45,58.2696,58.8027,295400.0],["2012-08-08",58.3267,59.8213,58.3267,59.4881,362000.0],["2012-08-09",59.2596,60.3068,58.9169,59.7737,230000.0],["2012-08-10",59.4595,60.3829,59.0026,60.3068,203900.0],["2012-08-13",60.0688,60.4496,59.3834,60.1545,142500.0],["2012-08-14",60.6114,60.8684,59.6785,59.9736,131200.0],["2012-08-15",59.8022,60.9446,59.7927,60.6114,155600.0],["2012-08-16",60.3544,61.6395,59.3739,61.4967,184100.0],["2012-08-17",61.411,62.1821,60.9446,61.7728,216200.0],["2012-08-20",61.5348,61.8299,60.7828,61.5158,102900.0],["2012-08-21",61.9727,63.4578,61.649,61.8585,200200.0],["2012-08-22",61.7537,61.9822,60.6495,61.0398,119900.0],["2012-08-23",61.0493,61.2206,60.3448,60.5924,125500.0],["2012-08-24",60.2782,61.1731,59.5642,60.8684,156600.0],["2012-08-27",61.2302,62.0013,60.4496,60.8494,164900.0],["2012-08-28",60.897,61.4301,60.5638,60.916,265600.0],["2012-08-29",60.9827,61.9727,60.5924,61.2302,345500.0],["2012-08-30",60.6495,60.7352,59.193,59.7451,244300.0],["2012-08-31",60.2592,61.373,59.6594,61.0779,153600.0],["2012-09-04",61.0207,62.6105,60.3068,62.3059,265300.0],["2012-09-05",61.8775,62.4582,61.649,62.0584,208700.0],["2012-09-06",62.3916,64.9143,62.3059,64.8857,400100.0],["2012-09-07",65.1999,66.1233,64.9428,65.6378,465900.0],["2012-09-10",65.3331,65.8663,65.019,65.1904,199900.0],["2012-09-11",65.276,65.9995,64.9333,65.3712,347600.0],["2012-09-12",65.5901,66.1042,64.6382,64.8286,239800.0],["2012-09-13",64.6096,65.0666,63.0579,64.7334,403500.0],["2012-09-14",64.7239,65.4378,64.2479,65.1713,384800.0],["2012-09-17",64.9143,64.9143,64.0385,64.2098,176600.0],["2012-09-18",64.0099,64.1146,62.858,63.0579,367300.0],["2012-09-19",63.3721,63.6006,62.5344,63.0579,324600.0],["2012-09-20",62.601,63.1151,62.1536,62.8009,182400.0],["2012-09-21",63.0389,63.4102,62.3725,62.7247,451900.0],["2012-09-24",62.2297,62.601,61.9918,62.2297,241700.0],["2012-09-25",62.6105,62.839,60.2306,60.2592,344200.0],["2012-09-26",60.4401,60.8304,59.688,60.0973,469100.0],["2012-09-27",59.5166,60.4877,58.2029,60.3829,673400.0],["2012-09-28",60.0878,60.897,59.6023,60.2497,328600.0],["2012-10-01",60.6495,61.392,59.945,60.0688,519600.0],["2012-10-02",55.9754,59.7832,54.6617,57.2224,1197300.0],["2012-10-03",57.6127,57.8983,56.9749,56.9844,652400.0],["2012-10-04",57.1082,57.5175,56.4894,57.3176,681700.0],["2012-10-05",57.6984,58.717,57.3081,58.0697,762200.0],["2012-10-08",57.6127,59.0311,57.6127,58.736,359300.0],["2012-10-09",58.6123,58.8312,57.2224,58.0887,278400.0],["2012-10-10",58.0697,58.5932,57.6698,58.3743,301000.0],["2012-10-11",58.6504,59.5547,58.3933,58.5456,429000.0],["2012-10-12",58.5457,58.9455,58.0221,58.6123,205600.0],["2012-10-15",58.698,58.9169,58.1934,58.6789,247300.0],["2012-10-16",58.9651,59.9191,58.9079,59.6329,183300.0],["2012-10-17",59.6138,61.1688,59.6138,60.6536,259600.0],["2012-10-18",60.606,61.9415,60.4056,61.7889,339800.0],["2012-10-19",61.3787,61.6649,60.2721,60.4438,377800.0],["2012-10-22",60.377,60.8158,60.1957,60.6059,321200.0],["2012-10-23",59.8237,60.0526,59.1464,59.6615,252000.0],["2012-10-24",59.9,61.5027,59.7187,60.6918,423800.0],["2012-10-25",61.35,61.6172,60.6536,61.331,198200.0],["2012-10-26",61.4741,61.9224,60.6727,61.3596,280500.0],["2012-10-31",61.5599,61.8747,60.8444,61.7221,178600.0],["2012-11-01",61.9129,63.9544,61.5695,63.0481,619700.0],["2012-11-02",63.2961,63.2961,60.9398,60.9398,286500.0],["2012-11-05",60.854,62.8001,60.6727,62.5902,271200.0],["2012-11-06",62.8573,64.0116,62.6952,63.8876,341800.0],["2012-11-07",62.6856,62.8573,59.423,60.9207,446900.0],["2012-11-08",60.9589,61.1211,59.5375,59.5566,248900.0],["2012-11-09",59.1464,60.9589,58.7266,60.1385,366400.0],["2012-11-12",60.4342,60.4342,59.4421,59.5947,168900.0],["2012-11-13",59.2799,60.6346,59.0223,60.1003,249000.0],["2012-11-14",60.2148,60.5296,59.1273,59.4135,246300.0],["2012-11-15",59.194,60.0145,59.194,59.5279,253800.0],["2012-11-16",59.3849,59.3849,58.0207,58.9079,320800.0],["2012-11-19",59.6424,60.2816,59.1368,59.6901,280200.0],["2012-11-20",59.6233,60.8253,58.9937,60.6918,215600.0],["2012-11-21",60.6155,61.4931,60.1862,61.2069,142100.0],["2012-11-23",61.4455,62.5044,61.2165,62.4853,86400.0],["2012-11-26",62.0369,63.0291,61.5886,62.056,158000.0],["2012-11-27",62.0083,63.0481,61.35,61.6172,163600.0],["2012-11-28",61.1402,61.1402,59.2799,60.9685,260300.0],["2012-11-29",61.0448,63.0195,61.0257,62.8192,173500.0],["2012-11-30",63.029,63.7159,62.6188,63.1054,215100.0],["2012-12-03",63.5156,63.6968,62.4757,62.7524,159700.0],["2012-12-04",62.7238,62.8096,61.7316,62.0655,241600.0],["2012-12-05",62.1991,62.4185,60.854,61.951,308000.0],["2012-12-06",61.8652,62.3708,61.1306,62.3613,114700.0],["2012-12-07",62.7142,62.9622,62.2468,62.8096,122800.0],["2012-12-10",62.8096,64.0498,62.5711,64.0498,116900.0],["2012-12-11",64.7557,64.7557,63.9735,64.46,152900.0],["2012-12-12",64.7844,64.9656,64.0307,64.1929,158000.0],["2012-12-13",63.9162,65.2995,63.6682,63.754,193200.0],["2012-12-14",63.5346,64.2596,62.9622,63.2293,160800.0],["2012-12-17",63.6014,64.479,63.0958,64.355,264000.0],["2012-12-18",64.6126,65.5666,64.1261,64.5172,447500.0],["2012-12-19",64.5459,65.2518,64.0594,64.1929,384300.0],["2012-12-20",64.0498,64.8702,63.964,64.6508,326100.0],["2012-12-21",64.6508,65.7765,63.2961,63.5442,705800.0],["2012-12-24",63.4583,63.7063,62.8001,63.2484,128900.0],["2012-12-26",63.3057,64.2024,62.5425,62.6856,172100.0],["2012-12-27",62.6665,63.2675,62.1132,63.0577,232000.0],["2012-12-28",62.5998,63.5347,62.5711,63.1435,157200.0],["2012-12-31",63.0195,64.689,62.8764,64.6126,232300.0],["2013-01-02",66.3393,66.864,65.3472,65.9864,537200.0],["2013-01-03",66.3584,68.295,65.9005,66.139,666700.0],["2013-01-04",66.263,66.6828,64.8034,66.0341,268200.0],["2013-01-07",65.5666,65.9101,65.061,65.7956,623800.0],["2013-01-08",61.1211,62.7047,59.5184,62.4471,2551000.0],["2013-01-09",62.8382,63.4297,61.9701,62.7524,1004900.0],["2013-01-10",63.0386,63.3725,61.7126,62.4948,524100.0],["2013-01-11",62.5997,63.0958,61.9606,63.0767,459600.0],["2013-01-14",62.781,63.1721,62.5902,63.0672,376800.0],["2013-01-15",62.7429,64.0212,62.4567,63.8876,450900.0],["2013-01-16",63.6678,64.7001,63.2855,64.3942,878600.0],["2013-01-17",64.8721,65.6081,64.7096,65.3787,650400.0],["2013-01-18",65.3213,65.5794,64.7383,65.2162,308100.0],["2013-01-22",65.2927,66.0095,64.853,65.9904,388700.0],["2013-01-23",66.0287,66.5831,65.8184,66.2103,445100.0],["2013-01-24",66.3345,67.1374,65.9426,66.0764,431100.0],["2013-01-25",66.4301,67.3477,66.0764,67.2521,292000.0],["2013-01-28",67.3095,67.7491,66.8793,67.3381,449500.0],["2013-01-29",67.3668,67.8925,67.147,67.4337,281600.0],["2013-01-30",67.5198,67.5293,65.7419,65.9331,448100.0],["2013-01-31",65.7323,66.325,65.4647,65.761,327000.0],["2013-02-01",66.1147,66.8602,65.9618,66.4205,430200.0],["2013-02-04",65.761,66.3536,65.589,65.8184,321200.0],["2013-02-05",66.1147,66.8698,65.7323,66.5544,206200.0],["2013-02-06",66.172,66.9845,66.172,66.4396,229100.0],["2013-02-07",66.6308,66.6308,64.9581,65.9235,272300.0],["2013-02-08",66.1529,67.5771,66.1529,66.9941,265800.0],["2013-02-11",66.8889,67.5007,66.8889,67.147,204500.0],["2013-02-12",67.2139,67.8256,66.8507,66.9176,169100.0],["2013-02-13",66.9845,67.9977,66.7933,67.9977,251300.0],["2013-02-14",67.5867,68.4278,67.5867,68.2653,291000.0],["2013-02-15",68.5807,68.619,67.7778,68.4469,345600.0],["2013-02-19",68.466,69.7564,68.466,69.7086,361800.0],["2013-02-20",69.699,70.2343,69.3932,69.5748,711500.0],["2013-02-21",69.3932,69.4792,67.3382,68.3418,571400.0],["2013-02-22",68.6859,69.4218,67.9881,68.9439,406700.0],["2013-02-25",69.1351,69.2402,66.4397,66.5448,537300.0],["2013-02-26",67.0132,67.9308,66.2198,67.6631,334300.0],["2013-02-27",67.6153,69.5079,67.3859,68.8197,353100.0],["2013-02-28",67.233,68.0359,64.7383,65.1206,1157000.0],["2013-03-01",64.528,65.2544,63.4001,64.853,771900.0],["2013-03-04",64.8148,64.8148,63.0752,64.2795,413300.0],["2013-03-05",65.3022,67.5675,65.3022,67.3668,935700.0],["2013-03-06",67.4242,68.1602,67.1756,67.5771,316300.0],["2013-03-07",67.7587,68.8197,67.3668,68.3322,471300.0],["2013-03-08",68.8962,69.2976,68.0837,68.7146,429600.0],["2013-03-11",68.4851,69.3167,68.1793,68.8101,357900.0],["2013-03-12",68.7432,69.5079,68.1506,68.2653,544600.0],["2013-03-13",68.3609,69.0682,68.2653,68.5425,392600.0],["2013-03-14",68.5425,69.441,68.1697,69.3167,422400.0],["2013-03-15",69.2307,69.288,67.5389,68.0264,682500.0],["2013-03-18",67.147,68.6285,66.8602,68.0837,296800.0],["2013-03-19",68.2175,68.7337,67.0036,67.73,215900.0],["2013-03-20",68.1984,68.8675,68.0837,68.7432,171300.0],["2013-03-21",68.3035,68.6476,67.3381,67.6822,102500.0],["2013-03-22",68.1506,68.4278,67.8925,68.1219,131900.0],["2013-03-25",68.2749,68.619,66.8316,67.0514,165400.0],["2013-03-26",67.3381,67.6058,66.3345,66.5926,236700.0],["2013-03-27",65.7706,66.908,65.092,66.4014,455000.0],["2013-03-28",66.5639,66.5639,65.1875,66.2867,486800.0],["2013-04-01",66.3345,66.5831,65.5221,65.8757,571600.0],["2013-04-02",66.3536,66.3536,64.8434,65.2353,758100.0],["2013-04-03",70.3299,71.5821,68.3609,68.6668,1184300.0],["2013-04-04",67.9786,70.3108,67.6823,69.5557,765900.0],["2013-04-05",68.3131,69.288,67.558,69.0873,264500.0],["2013-04-08",69.1447,70.0145,68.3705,69.9667,385400.0],["2013-04-09",70.0145,70.6931,69.2689,70.177,410300.0],["2013-04-10",70.5593,71.0659,69.8616,70.6836,454600.0],["2013-04-11",70.6836,70.7314,69.7086,69.8902,372500.0],["2013-04-12",69.6704,69.6704,68.3991,69.527,282300.0],["2013-04-15",69.1535,69.6132,66.032,66.3097,484000.0],["2013-04-16",67.1523,68.1194,66.8363,67.9854,378300.0],["2013-04-17",67.2576,67.497,66.0799,67.1236,507300.0],["2013-04-18",68.1194,69.0482,67.43,67.9279,672400.0],["2013-04-19",68.0141,68.2918,66.9991,68.263,427300.0],["2013-04-22",68.2439,68.4641,66.9704,68.0141,382300.0],["2013-04-23",68.4737,68.9334,67.995,68.6174,317200.0],["2013-04-24",68.828,69.8622,68.8184,69.3451,370900.0],["2013-04-25",69.5557,70.7144,69.3738,70.1111,280100.0],["2013-04-26",69.8047,70.2547,69.46,69.6419,310700.0],["2013-04-29",69.8909,69.9005,68.7801,69.2972,309900.0],["2013-04-30",69.393,69.9292,69.144,69.8622,411000.0],["2013-05-01",69.4312,69.7664,67.5162,67.5832,407700.0],["2013-05-02",67.7939,68.2056,67.4396,67.9375,438200.0],["2013-05-03",68.5599,70.9346,68.2535,70.3888,481400.0],["2013-05-06",70.3888,71.1931,70.2739,70.3601,219000.0],["2013-05-07",70.6377,71.0303,70.0536,71.0303,171300.0],["2013-05-08",71.0495,71.5953,70.9441,71.5857,241700.0],["2013-05-09",71.6815,72.8209,71.4708,72.1698,241500.0],["2013-05-10",72.2368,72.4666,71.8059,72.007,184400.0],["2013-05-13",71.7581,71.7581,70.475,70.6186,278500.0],["2013-05-14",71.1931,73.7689,70.8197,73.587,583700.0],["2013-05-15",73.1944,74.6307,73.1944,73.7402,340900.0],["2013-05-16",73.6061,74.5062,73.3093,73.5582,250800.0],["2013-05-17",73.7593,74.6498,73.7593,74.2381,296700.0],["2013-05-20",74.0562,74.5541,73.7976,74.0083,227700.0],["2013-05-21",73.9987,74.3147,73.6636,74.0466,301000.0],["2013-05-22",73.9125,75.7989,72.323,73.089,352800.0],["2013-05-23",72.5145,73.3189,71.8921,72.639,278100.0],["2013-05-24",72.1985,72.6007,71.6336,72.0453,169500.0],["2013-05-28",73.0986,73.788,71.7868,72.3805,219600.0],["2013-05-29",71.9017,72.2081,70.858,71.1453,274500.0],["2013-05-30",71.4133,72.7156,71.4133,71.8442,285800.0],["2013-05-31",71.4995,73.0891,71.4134,71.8826,209300.0],["2013-06-03",71.8921,72.4858,69.9962,71.691,445600.0],["2013-06-04",71.873,72.8688,70.3792,71.1165,231500.0],["2013-06-05",70.925,71.2027,69.8909,70.2739,302100.0],["2013-06-06",70.1686,70.8197,69.2685,70.8197,459500.0],["2013-06-07",71.2697,72.7922,71.0208,72.3517,253000.0],["2013-06-10",72.4667,72.955,71.9879,72.5816,172400.0],["2013-06-11",71.9783,72.5145,70.8293,71.7581,120700.0],["2013-06-12",72.4379,72.5241,71.5091,71.7294,171700.0],["2013-06-13",71.7197,73.4433,70.9154,73.2039,203700.0],["2013-06-14",73.2039,73.4721,72.3996,72.6198,227800.0],["2013-06-17",73.1465,73.7689,72.706,73.5965,218600.0],["2013-06-18",73.7976,75.1573,73.3093,75.0424,162600.0],["2013-06-19",74.8414,75.3297,74.1423,74.3147,188300.0],["2013-06-20",73.2423,73.4433,72.007,72.6486,397700.0],["2013-06-21",73.204,73.204,71.174,71.9496,630900.0],["2013-06-24",71.0016,72.0549,70.3888,71.4134,254400.0],["2013-06-25",72.189,72.4092,71.2889,71.7102,315800.0],["2013-06-26",72.5145,73.0603,71.3272,71.49,315600.0],["2013-06-27",72.1794,73.1944,72.007,72.888,271800.0],["2013-06-28",72.706,73.2327,71.8538,72.3134,365000.0],["2013-07-01",72.7539,74.0083,72.4092,72.706,465900.0],["2013-07-02",75.2052,79.7631,73.2901,77.9342,1288300.0],["2013-07-03",78.1257,78.6332,76.8235,78.3747,482500.0],["2013-07-05",79.3609,80.7973,78.7673,80.6824,461300.0],["2013-07-08",80.8547,81.1994,80.3568,80.826,420600.0],["2013-07-09",80.5196,82.4825,79.246,81.8697,762200.0],["2013-07-10",81.6399,82.1665,80.577,81.1515,427700.0],["2013-07-11",82.1474,82.4346,81.2185,82.3389,379500.0],["2013-07-12",82.1474,82.1474,81.3143,81.726,228500.0],["2013-07-15",81.9559,82.4729,81.5824,82.2814,214800.0],["2013-07-16",82.5883,82.5883,80.8046,81.495,313500.0],["2013-07-17",81.7444,82.0992,81.0539,81.495,507000.0],["2013-07-18",81.5143,84.794,81.5143,84.7077,478000.0],["2013-07-19",84.5447,84.5447,83.5185,83.8062,330400.0],["2013-07-22",84.046,84.8803,83.672,83.9597,184200.0],["2013-07-23",84.2666,84.842,83.5953,84.7173,234600.0],["2013-07-24",85.0146,85.0146,83.298,83.7487,240300.0],["2013-07-25",83.672,83.672,82.128,83.4898,244400.0],["2013-07-26",83.0582,83.5665,82.6075,83.3939,238100.0],["2013-07-29",83.2212,83.7487,82.7609,82.9239,190300.0],["2013-07-30",82.454,84.0556,82.454,82.6938,195200.0],["2013-07-31",83.0774,83.3843,82.1376,82.9527,281700.0],["2013-08-01",83.9117,85.8968,83.672,84.583,382700.0],["2013-08-02",84.3529,84.8515,83.6144,84.6693,170800.0],["2013-08-05",84.4871,84.7077,83.2021,83.7295,147500.0],["2013-08-06",83.2596,83.2596,81.7827,82.2143,165600.0],["2013-08-07",82.1184,82.1184,80.8813,81.6773,218400.0],["2013-08-08",82.0896,83.3363,81.7156,83.0486,127000.0],["2013-08-09",83.087,83.7583,82.1856,83.2213,169500.0],["2013-08-12",82.5116,84.372,81.9554,84.2761,136700.0],["2013-08-13",84.2666,85.1488,83.5761,84.5734,108700.0],["2013-08-14",84.6981,84.6981,82.6075,83.0678,139600.0],["2013-08-15",81.6964,82.6842,81.3129,81.8499,153300.0],["2013-08-16",81.4471,82.5595,80.8717,81.0731,214400.0],["2013-08-19",81.1211,81.4471,80.3635,80.8621,179100.0],["2013-08-20",80.9005,82.7705,80.5073,82.3965,154400.0],["2013-08-21",82.0513,83.1445,81.7636,82.0225,158300.0],["2013-08-22",82.3869,84.0939,82.3869,83.4035,79700.0],["2013-08-23",83.4706,83.5377,82.3965,83.2021,99400.0],["2013-08-26",83.3555,84.7365,82.876,84.2953,174200.0],["2013-08-27",83.2021,83.4802,81.2841,81.4663,210100.0],["2013-08-28",81.5622,82.9815,81.5238,82.6746,148300.0],["2013-08-29",82.339,84.4488,82.339,84.2282,197300.0],["2013-08-30",84.1611,84.4488,81.7924,81.9937,261200.0],["2013-09-03",82.9815,84.1227,80.1813,80.9676,428600.0],["2013-09-04",80.9388,83.0774,80.9388,83.0582,240700.0],["2013-09-05",82.9048,84.631,82.9048,84.2378,149300.0],["2013-09-06",84.4296,85.1872,82.8856,83.9501,104600.0],["2013-09-09",84.5447,87.1339,84.5447,86.6448,170100.0],["2013-09-10",87.3066,89.167,87.1435,88.6492,283600.0],["2013-09-11",88.6875,88.8409,87.9587,88.2943,150700.0],["2013-09-12",88.1696,88.5628,87.3833,87.4408,151000.0],["2013-09-13",87.4888,87.7765,86.8079,86.9709,187200.0],["2013-09-16",88.1888,88.2176,86.4243,86.5681,260600.0],["2013-09-17",86.5873,89.33,86.5873,89.3204,342600.0],["2013-09-18",88.2272,89.9821,86.6065,89.8095,308400.0],["2013-09-19",89.9246,90.2315,88.9656,89.3396,133500.0],["2013-09-20",89.6273,89.7616,87.4792,87.6614,392300.0],["2013-09-23",87.8148,88.63,86.7407,87.9874,172400.0],["2013-09-24",88.256,88.5533,87.1244,87.3737,250000.0],["2013-09-25",87.5847,88.2272,86.8558,87.2778,368200.0],["2013-09-26",87.5079,88.63,86.9613,88.371,220700.0],["2013-09-27",87.6614,88.7451,87.0093,87.4121,286900.0],["2013-09-30",86.4339,88.9081,86.0407,88.2464,430800.0],["2013-10-01",89.1286,95.2182,89.1286,94.8538,889800.0],["2013-10-02",93.7797,93.7797,90.0876,90.2315,536100.0],["2013-10-03",90.1931,90.1931,87.8532,89.0327,305500.0],["2013-10-04",89.8095,92.6098,89.0136,92.0152,589700.0],["2013-10-07",91.3631,93.4825,91.1137,92.3796,535500.0],["2013-10-08",92.207,93.2044,90.7973,90.9124,449600.0],["2013-10-09",91.0466,91.2192,89.0711,89.33,433100.0],["2013-10-10",90.3657,92.2166,90.2027,92.159,231900.0],["2013-10-11",92.1207,93.8373,91.5836,93.7989,304400.0],["2013-10-14",93.3866,95.0169,92.5427,94.9497,196000.0],["2013-10-15",94.7866,94.9401,92.5618,93.2619,272300.0],["2013-10-16",94.1742,94.8175,93.089,93.502,337500.0],["2013-10-17",93.1851,94.1261,93.089,93.9725,296800.0],["2013-10-18",94.7311,96.7765,94.395,96.6997,295500.0],["2013-10-21",96.5556,98.5818,96.1139,98.5626,456800.0],["2013-10-22",99.11,99.955,98.0344,99.3116,357400.0],["2013-10-23",98.4378,99.9838,98.1017,99.3884,389700.0],["2013-10-24",99.398,99.9262,98.7834,99.6189,186100.0],["2013-10-25",99.5901,99.5901,98.1305,99.2156,193600.0],["2013-10-28",98.9947,99.5325,98.0152,98.6586,197400.0],["2013-10-29",98.649,100.051,97.9672,99.2828,173800.0],["2013-10-30",99.3212,99.8782,97.5063,97.804,300500.0],["2013-10-31",97.6311,97.8808,96.3732,96.5172,543100.0],["2013-11-01",96.4404,96.8341,94.9039,95.7394,380000.0],["2013-11-04",96.2483,96.4404,95.0768,96.0179,362900.0],["2013-11-05",95.2689,95.8163,94.3855,95.0481,360700.0],["2013-11-06",95.7874,96.6517,95.3553,96.4308,270400.0],["2013-11-07",96.5844,97.6599,95.24,96.0275,402000.0],["2013-11-08",95.845,97.9769,95.5858,97.6312,305200.0],["2013-11-11",97.3239,99.0908,97.007,98.9755,285200.0],["2013-11-12",98.6202,99.3693,98.2361,99.1484,213900.0],["2013-11-13",98.6683,100.9345,98.2937,100.9153,208600.0],["2013-11-14",100.6848,101.2225,100.0798,100.6656,159200.0],["2013-11-15",100.4735,101.6451,100.4255,101.0305,293500.0],["2013-11-18",101.2033,102.106,100.1182,100.4351,311500.0],["2013-11-19",100.464,100.9633,98.361,98.5626,364500.0],["2013-11-20",99.2924,99.8686,94.4814,96.1043,1081400.0],["2013-11-21",96.7765,97.6215,95.7874,97.5735,424900.0],["2013-11-22",97.6984,98.1497,96.7381,97.6119,322100.0],["2013-11-25",98.0632,98.0632,96.9397,97.2758,183700.0],["2013-11-26",97.4295,98.8411,97.0358,98.4474,166700.0],["2013-11-27",98.5146,99.3404,98.1401,99.1964,157400.0],["2013-11-29",99.6477,99.6477,97.804,98.457,116000.0],["2013-12-02",98.409,100.0894,97.6983,98.2841,203600.0],["2013-12-03",98.1593,98.6874,96.5364,96.7765,207400.0],["2013-12-04",96.1619,97.5735,95.2209,96.6517,148700.0],["2013-12-05",96.6325,97.7752,96.1523,97.2854,143800.0],["2013-12-06",97.9096,99.062,97.7176,98.3994,159200.0],["2013-12-09",98.4282,99.1484,98.4186,98.8795,111500.0],["2013-12-10",98.457,99.4365,97.5447,97.6408,206000.0],["2013-12-11",97.9576,97.9672,95.4225,95.9218,201000.0],["2013-12-12",95.7586,97.852,95.4417,97.1894,212600.0],["2013-12-13",97.4487,97.708,96.5172,97.0934,174300.0],["2013-12-16",97.5255,99.7918,96.1235,99.5133,197800.0],["2013-12-17",99.5133,100.9441,98.8411,100.4448,247300.0],["2013-12-18",100.4447,102.7014,99.8974,102.6822,232900.0],["2013-12-19",102.2404,102.2885,101.1649,101.7123,165800.0],["2013-12-20",101.8083,104.0746,101.8083,103.2295,445100.0],["2013-12-23",103.9594,104.3723,103.1431,104.0938,176600.0],["2013-12-24",104.5451,105.6206,103.4984,105.2845,77500.0],["2013-12-26",105.4382,106.1296,105.1693,105.6878,198700.0],["2013-12-27",106.168,106.6865,105.0157,105.8127,232600.0],["2013-12-30",105.7167,106.5041,104.8044,105.3518,114600.0],["2013-12-31",105.7166,105.7166,104.5931,104.9772,260700.0],["2014-01-02",104.8812,104.9196,102.5958,103.3736,254100.0],["2014-01-03",103.4216,104.2474,103.2776,103.8537,192800.0],["2014-01-06",104.3819,104.6027,101.5395,102.058,272000.0],["2014-01-07",102.663,105.3422,102.3749,105.0925,286300.0],["2014-01-08",105.1213,106.168,103.9498,105.659,635500.0],["2014-01-09",115.2329,131.0391,114.3303,118.5939,1981500.0],["2014-01-10",123.1265,128.6769,122.1182,127.3901,1333800.0],["2014-01-13",126.5354,127.5533,123.693,124.6341,829000.0],["2014-01-14",124.9509,125.5943,123.2897,124.9221,626000.0],["2014-01-15",125.6904,128.2447,124.8261,128.1487,591300.0],["2014-01-16",128.2832,129.0714,126.3031,128.1871,316900.0],["2014-01-17",128.0333,128.8215,126.5434,126.7837,293500.0],["2014-01-21",127.1682,127.5046,124.8709,125.6591,387100.0],["2014-01-22",125.6591,126.3128,125.0536,126.2647,286700.0],["2014-01-23",125.9283,126.332,124.0924,124.919,299200.0],["2014-01-24",123.8328,124.6883,118.6615,119.7285,402500.0],["2014-01-27",120.4974,121.6989,118.6135,120.507,685900.0],["2014-01-28",120.6128,123.4291,120.459,122.4679,369600.0],["2014-01-29",121.0453,122.8043,121.0261,122.516,492000.0],["2014-01-30",124.0924,124.0924,122.0354,122.1123,587700.0],["2014-01-31",120.6897,124.0635,120.2379,122.1123,357400.0],["2014-02-03",121.9777,122.7178,118.2001,119.7861,750500.0],["2014-02-04",120.4494,122.7563,119.4882,121.9104,491100.0],["2014-02-05",121.4298,122.2468,119.2479,121.9393,401400.0],["2014-02-06",122.3718,124.5826,122.045,122.8716,279800.0],["2014-02-07",123.3522,124.9382,123.1792,124.5826,366500.0],["2014-02-10",124.2077,124.5537,121.5163,123.2177,375900.0],["2014-02-11",123.3714,124.7844,121.9104,123.8713,442900.0],["2014-02-12",123.9385,126.7357,123.4868,126.4088,556700.0],["2014-02-13",125.9379,128.1679,124.4,127.8411,317800.0],["2014-02-14",127.8219,128.1679,126.3128,127.1202,337800.0],["2014-02-18",127.1586,129.552,127.1586,129.2252,369000.0],["2014-02-19",128.5812,130.0038,128.091,128.3986,347300.0],["2014-02-20",128.7254,130.9554,127.7834,130.8112,304900.0],["2014-02-21",131.263,131.6956,130.0711,130.1865,273900.0],["2014-02-24",130.965,132.3203,130.667,131.0227,271300.0],["2014-02-25",131.2823,132.849,130.9747,131.9936,392000.0],["2014-02-26",131.6667,135.1174,131.4936,134.954,469300.0],["2014-02-27",135.7038,137.9722,135.3481,136.4727,541200.0],["2014-02-28",136.492,137.1264,134.8387,135.5789,361100.0],["2014-03-03",134.7522,135.5019,133.0124,134.781,230600.0],["2014-03-04",136.4919,140.6059,135.5692,137.8184,528800.0],["2014-03-05",137.6839,138.7892,137.1936,138.0779,213100.0],["2014-03-06",138.1837,138.8758,137.434,137.9819,170200.0],["2014-03-07",138.9431,139.068,137.0495,137.953,256400.0],["2014-03-10",137.5109,137.9146,136.2421,136.7515,276200.0],["2014-03-11",136.5497,138.0588,134.089,134.5696,306500.0],["2014-03-12",133.5987,134.3773,132.6279,133.8486,329100.0],["2014-03-13",134.5696,135.6366,134.2043,135.3001,642000.0],["2014-03-14",134.5023,135.3097,133.2527,134.0986,268600.0],["2014-03-17",135.2521,137.0784,134.4831,136.3382,411800.0],["2014-03-18",136.5784,138.3086,135.6749,137.7223,231300.0],["2014-03-19",137.4916,138.126,134.4157,135.9921,273300.0],["2014-03-20",135.8384,136.9053,135.0213,136.069,218500.0],["2014-03-21",135.6942,136.9245,133.9159,134.0793,543500.0],["2014-03-24",134.089,135.1559,130.4268,133.9928,398300.0],["2014-03-25",134.656,135.1943,132.9355,134.0505,465500.0],["2014-03-26",135.6365,135.6365,128.9657,129.0137,479500.0],["2014-03-27",128.4755,128.6004,122.2853,123.1792,1226100.0],["2014-03-28",123.7559,127.5623,123.035,125.1689,484900.0],["2014-03-31",126.4088,128.4466,125.2554,127.4277,437200.0],["2014-04-01",127.572,128.9273,126.7742,128.2833,661800.0],["2014-04-02",123.9481,134.8675,121.5836,132.4068,1337600.0],["2014-04-03",135.204,135.204,126.9472,128.4467,638500.0],["2014-04-04",129.9462,129.9654,125.7937,126.3224,565200.0],["2014-04-07",126.8222,127.5815,122.0738,122.218,951900.0],["2014-04-08",122.5352,123.2753,120.4013,121.9393,783300.0],["2014-04-09",122.3237,122.8524,120.4686,122.0161,516000.0],["2014-04-10",122.3045,122.7851,117.287,117.6522,601900.0],["2014-04-11",116.4507,121.1415,116.2008,118.7673,618000.0],["2014-04-14",120.2091,120.3821,116.8256,117.7388,342000.0],["2014-04-15",117.8446,119.6247,114.5249,118.8838,491300.0],["2014-04-16",120.1443,122.4441,119.4611,121.4915,505400.0],["2014-04-17",120.6736,122.5114,119.7306,121.2317,562300.0],["2014-04-21",121.4241,122.8963,120.8468,122.8097,287300.0],["2014-04-22",122.7327,123.8104,121.6358,121.9533,319800.0],["2014-04-23",121.5492,122.7231,119.4227,122.5307,542100.0],["2014-04-24",123.3101,123.3101,120.2502,120.7505,248900.0],["2014-04-25",120.2213,120.2213,118.0178,119.2302,258700.0],["2014-04-28",120.0,120.9237,116.3243,118.0274,255500.0],["2014-04-29",118.3065,119.4323,117.7965,119.2302,259100.0],["2014-04-30",118.7587,120.1732,117.8253,119.8653,301900.0],["2014-05-01",120.0385,121.3952,118.1717,118.9608,282000.0],["2014-05-02",119.3265,120.9911,118.7395,119.0763,205000.0],["2014-05-05",117.9505,120.1636,116.9978,119.644,299600.0],["2014-05-06",119.1917,119.4419,117.527,117.9793,261600.0],["2014-05-07",118.114,118.8165,115.1504,117.2095,488200.0],["2014-05-08",116.8824,119.2206,114.4383,114.7366,531100.0],["2014-05-09",114.0342,115.439,112.3599,115.4005,597300.0],["2014-05-12",116.2088,118.4508,115.4198,117.7291,568000.0],["2014-05-13",117.6714,118.624,117.4501,117.7773,503700.0],["2014-05-14",117.4404,117.8831,115.8913,116.382,430700.0],["2014-05-15",115.4967,116.0548,114.217,115.3043,760300.0],["2014-05-16",115.1311,117.0363,114.7462,116.9594,306600.0],["2014-05-19",116.8342,118.2776,116.3531,117.3923,226000.0],["2014-05-20",117.0267,117.5463,115.0156,115.9971,523200.0],["2014-05-21",116.7188,118.2968,116.4782,117.9312,351700.0],["2014-05-22",117.8542,119.6247,117.3923,119.0281,227500.0],["2014-05-23",119.0185,120.1443,118.6144,119.9423,197100.0],["2014-05-27",120.4137,122.2227,119.7113,121.4818,251500.0],["2014-05-28",120.9911,121.3183,119.9808,120.0674,314700.0],["2014-05-29",120.4715,121.0392,119.3938,120.8275,182100.0],["2014-05-30",121.02,121.0296,119.644,120.7698,336500.0],["2014-06-02",120.7602,121.1162,119.5766,120.8179,299200.0],["2014-06-03",120.1636,121.0681,119.6344,120.1636,225400.0],["2014-06-04",119.6825,120.7794,119.0667,120.1636,173700.0],["2014-06-05",120.154,123.3582,119.7787,123.185,234500.0],["2014-06-06",123.8681,126.293,123.0599,125.8792,389200.0],["2014-06-09",125.5039,128.3521,125.2441,127.6112,282300.0],["2014-06-10",127.2456,127.2456,125.7638,126.1968,254600.0],["2014-06-11",125.35,126.3218,124.8304,126.1679,191000.0],["2014-06-12",125.6868,126.6009,122.9637,123.3774,408900.0],["2014-06-13",123.7527,124.561,122.9829,124.0606,227900.0],["2014-06-16",123.5314,124.7053,123.262,124.638,239200.0],["2014-06-17",124.3204,127.4573,124.0028,126.9665,390100.0],["2014-06-18",126.6394,127.7845,125.9658,127.7267,219200.0],["2014-06-19",128.3907,129.6031,126.6298,129.5261,570900.0],["2014-06-20",129.5261,130.3825,128.4773,130.2863,545300.0],["2014-06-23",130.2766,130.5557,129.1605,129.5742,391800.0],["2014-06-24",128.9872,131.0945,128.6023,129.0161,450100.0],["2014-06-25",128.5447,131.21,128.5447,130.9887,420500.0],["2014-06-26",130.8443,132.9901,129.1989,131.9509,570100.0],["2014-06-27",130.9887,132.3743,130.6134,131.1619,3800900.0],["2014-06-30",131.1618,133.2307,130.3921,133.0286,665300.0],["2014-07-01",124.9651,127.5054,112.8987,113.1778,3692100.0],["2014-07-02",112.1963,115.4583,108.8766,114.9964,1293300.0],["2014-07-03",115.1503,116.4205,113.5049,114.3902,568600.0],["2014-07-07",114.8905,115.9297,114.5056,114.9194,966100.0],["2014-07-08",114.4383,114.9483,110.3488,111.388,618300.0],["2014-07-09",111.821,112.1097,110.089,111.0416,472700.0],["2014-07-10",109.5887,110.5316,109.0787,109.2615,413900.0],["2014-07-11",108.8862,110.2045,108.0876,109.8485,492600.0],["2014-07-14",110.4835,111.0512,109.0883,109.1941,374100.0],["2014-07-15",109.3962,110.2526,108.6553,108.8092,310700.0],["2014-07-16",109.2716,109.946,108.0,109.2813,317300.0],["2014-07-17",108.501,109.4065,106.8729,107.3161,531200.0],["2014-07-18",107.4317,110.6685,107.4317,110.4469,405900.0],["2014-07-21",109.9267,110.3891,107.6629,108.3661,404000.0],["2014-07-22",109.2524,110.5143,108.7129,110.1675,279200.0],["2014-07-23",110.2928,110.7263,109.3776,109.8208,334400.0],["2014-07-24",109.7051,110.5914,108.1638,108.4624,297200.0],["2014-07-25",108.2023,108.973,107.056,108.7514,225800.0],["2014-07-28",108.973,108.973,107.3353,107.3835,298600.0],["2014-07-29",107.3642,107.8459,105.7362,105.8229,307500.0],["2014-07-30",106.0733,106.3912,104.8114,105.399,448400.0],["2014-07-31",104.6476,105.4761,103.1448,103.3375,411900.0],["2014-08-01",103.4049,104.0503,100.852,103.559,461100.0],["2014-08-04",103.5783,105.2063,103.3182,105.0715,317500.0],["2014-08-05",104.1852,106.1986,104.1852,106.0156,322400.0],["2014-08-06",105.3219,106.7766,105.1196,106.0733,234400.0],["2014-08-07",106.1793,106.7477,105.505,106.6899,411400.0],["2014-08-08",106.9982,108.6551,106.5454,108.4239,507300.0],["2014-08-11",109.3487,111.391,108.8381,110.129,312900.0],["2014-08-12",109.4643,110.7937,109.1657,109.8786,398700.0],["2014-08-13",110.129,111.8052,110.129,111.7089,326300.0],["2014-08-14",111.7571,112.9131,111.3043,112.7204,259400.0],["2014-08-15",113.4718,113.4718,112.4988,113.0094,316700.0],["2014-08-18",113.915,115.5623,113.6452,115.5334,235100.0],["2014-08-19",115.5334,116.7664,114.9843,116.6027,220700.0],["2014-08-20",116.4774,117.0362,115.6393,116.9591,225300.0],["2014-08-21",116.8339,118.5871,115.8802,118.0477,352100.0],["2014-08-22",117.9514,118.1055,116.699,117.0458,278200.0],["2014-08-25",117.932,118.7605,117.0169,117.6045,219400.0],["2014-08-26",117.7009,118.7509,117.4311,118.3367,241800.0],["2014-08-27",118.6835,119.117,118.2018,119.0688,174200.0],["2014-08-28",118.7798,119.2904,118.3077,119.1844,214900.0],["2014-08-29",118.5101,120.0418,118.3848,119.3385,176900.0],["2014-09-02",119.8877,121.2749,119.4445,120.4849,300800.0],["2014-09-03",120.3886,120.6391,117.9128,118.3078,255600.0],["2014-09-04",118.7798,119.6179,118.1151,118.6257,207000.0],["2014-09-05",117.8839,119.0592,117.4793,118.5679,311800.0],["2014-09-08",118.3752,119.1555,117.7683,117.932,329800.0],["2014-09-09",118.0958,119.2615,117.8839,117.932,214000.0],["2014-09-10",117.7587,118.539,117.0362,118.0766,203700.0],["2014-09-11",117.6623,118.828,117.4311,118.5294,204900.0],["2014-09-12",118.8665,118.8762,118.1344,118.4908,160300.0],["2014-09-15",119.8492,120.5813,118.8473,119.7239,504300.0],["2014-09-16",119.3964,120.0996,118.25,119.6083,495700.0],["2014-09-17",119.6179,120.456,119.0399,119.8973,305800.0],["2014-09-18",120.3404,121.0533,119.695,121.0148,261400.0],["2014-09-19",121.2074,121.3326,119.9647,120.3982,393300.0],["2014-09-22",120.7835,121.0725,116.6605,117.171,374300.0],["2014-09-23",116.699,118.9147,116.6316,117.8261,270700.0],["2014-09-24",118.0669,119.2326,117.5178,118.6064,246700.0],["2014-09-25",117.9417,118.2596,116.304,116.5063,306900.0],["2014-09-26",116.9591,117.277,115.6297,116.9687,383900.0],["2014-09-29",115.6779,116.4004,114.6953,115.5623,507000.0],["2014-09-30",115.3792,115.9957,112.8938,113.3947,758600.0],["2014-10-01",120.4174,129.8004,117.3829,125.8314,1764200.0],["2014-10-02",126.0049,129.3284,125.2342,128.1435,793000.0],["2014-10-03",129.0105,130.1857,128.654,129.0394,555400.0],["2014-10-06",129.6078,130.7349,128.105,128.1435,448200.0],["2014-10-07",127.1609,128.5577,126.265,126.6503,328800.0],["2014-10-08",126.7369,127.3246,125.186,127.1415,489800.0],["2014-10-09",128.8756,130.4555,123.8084,124.2612,718100.0],["2014-10-10",124.5502,125.0608,121.9781,121.9974,418200.0],["2014-10-13",122.0359,123.3846,118.905,119.2422,384300.0],["2014-10-14",119.9454,120.6005,117.9706,120.0514,450800.0],["2014-10-15",118.8267,121.5076,116.9077,120.1865,615800.0],["2014-10-16",118.6146,122.6359,117.7563,122.2019,468700.0],["2014-10-17",124.1595,126.8404,123.4941,123.9956,476900.0],["2014-10-20",123.7256,125.5193,123.7256,125.4614,377800.0],["2014-10-21",125.7121,129.8106,125.7121,129.6467,279300.0],["2014-10-22",129.5984,130.1867,126.7536,126.9754,279900.0],["2014-10-23",128.499,129.9745,127.9397,128.7787,375600.0],["2014-10-24",128.2966,129.8878,127.3901,129.7624,332900.0],["2014-10-27",130.177,130.9389,129.0005,130.7942,351200.0],["2014-10-28",131.2957,135.4328,131.1511,133.4752,648100.0],["2014-10-29",133.7066,134.1116,131.4886,133.0412,313400.0],["2014-10-30",132.5686,133.639,130.7846,133.3883,383300.0],["2014-10-31",134.7288,134.912,133.5908,134.4587,407500.0],["2014-11-03",134.912,135.2785,132.7615,133.3401,291500.0],["2014-11-04",133.5331,134.536,132.3277,133.3595,240100.0],["2014-11-05",133.8416,134.5552,132.4336,133.938,351100.0],["2014-11-06",133.7066,135.7992,133.4269,135.7124,290100.0],["2014-11-07",135.5388,136.8021,134.8927,135.3845,270600.0],["2014-11-10",135.5195,136.3971,133.7934,134.8927,157900.0],["2014-11-11",135.0181,135.6835,133.0701,133.9669,207400.0],["2014-11-12",133.0797,134.0537,132.9254,133.7644,217300.0],["2014-11-13",133.7933,134.2659,132.9544,133.1087,250400.0],["2014-11-14",132.9641,134.2949,132.9641,133.3595,142000.0],["2014-11-17",132.8869,133.263,131.9804,132.5204,150600.0],["2014-11-18",132.1636,134.3237,131.855,133.6776,209700.0],["2014-11-19",133.6776,135.0663,132.4047,133.8705,269400.0],["2014-11-20",133.7163,136.8697,133.1087,136.4839,225300.0],["2014-11-21",138.3643,138.5475,136.4453,136.5224,204700.0],["2014-11-24",136.5514,137.9593,136.2814,137.4289,284400.0],["2014-11-25",137.0142,137.6121,135.6545,136.4164,213400.0],["2014-11-26",136.5128,137.1686,135.5195,136.0403,99700.0],["2014-11-28",136.0982,136.0982,133.0122,133.2726,114300.0],["2014-12-01",133.3594,133.4558,131.1703,132.1443,193000.0],["2014-12-02",132.5493,134.6034,132.1925,133.2533,218700.0],["2014-12-03",133.3787,135.587,133.2437,134.7673,321700.0],["2014-12-04",134.4009,136.3488,134.0151,135.722,272900.0],["2014-12-05",135.8763,136.6574,134.748,135.2302,210300.0],["2014-12-08",134.6323,135.751,132.0479,132.7711,245400.0],["2014-12-09",130.746,132.9543,130.1963,132.7615,228800.0],["2014-12-10",132.125,133.1762,128.1808,128.3255,207200.0],["2014-12-11",129.097,130.5339,126.7922,127.0526,376300.0],["2014-12-12",125.8664,127.284,124.3524,125.2878,317000.0],["2014-12-15",126.4547,126.6958,123.7642,124.5646,284200.0],["2014-12-16",124.6899,127.0429,123.658,123.7834,446300.0],["2014-12-17",124.0342,128.3159,123.2916,128.2387,299400.0],["2014-12-18",129.4442,132.4433,128.7402,132.2793,309700.0],["2014-12-19",132.5108,133.668,131.884,132.4819,437600.0],["2014-12-22",132.4819,135.4231,132.125,135.0567,246100.0],["2014-12-23",135.2013,136.1368,134.3238,134.507,127400.0],["2014-12-24",134.6516,136.1271,134.343,134.9506,72300.0],["2014-12-26",135.5195,135.9053,134.4202,134.6806,103800.0],["2014-12-29",134.6902,135.8185,133.7451,134.8927,138600.0],["2014-12-30",134.6324,136.6671,134.2756,136.1657,171800.0],["2014-12-31",136.4742,137.4579,134.9216,135.0759,229800.0],["2015-01-02",136.426,137.5157,133.3498,134.8927,267200.0],["2015-01-05",133.803,134.5263,131.2282,131.6525,187500.0],["2015-01-06",131.6525,132.0093,128.4605,130.0035,304300.0],["2015-01-07",131.6043,132.5783,130.476,132.3083,417000.0],["2015-01-08",133.9959,137.2072,133.0894,136.9372,526700.0],["2015-01-09",145.9248,149.2132,143.6682,146.0984,1142800.0],["2015-01-12",149.1843,150.0522,144.7773,147.6317,775300.0],["2015-01-13",149.0011,150.409,145.1244,147.5063,467700.0],["2015-01-14",145.6838,147.3521,144.2854,145.4909,429000.0],["2015-01-15",145.703,146.6288,142.9932,143.5622,486300.0],["2015-01-16",143.427,145.5408,141.8344,145.396,370500.0],["2015-01-20",146.2454,146.7376,142.1916,144.7783,400700.0],["2015-01-21",144.9134,145.7917,143.2147,144.759,264200.0],["2015-01-22",145.8593,146.2068,143.1182,145.4057,397400.0],["2015-01-23",145.2609,150.1834,144.7011,146.5832,744700.0],["2015-01-26",147.1045,149.6043,146.7184,148.726,318100.0],["2015-01-27",146.2937,148.8997,146.2357,147.9538,332000.0],["2015-01-28",148.8514,148.8804,145.9559,146.3999,209200.0],["2015-01-29",146.7087,147.2878,144.6239,146.6315,295000.0],["2015-01-30",147.365,147.9056,144.2571,144.6722,467800.0],["2015-02-02",145.8014,146.3226,143.1568,146.2647,288400.0],["2015-02-03",146.5639,148.9768,145.9365,148.9093,550200.0],["2015-02-04",148.4846,149.4305,147.2395,147.6449,231400.0],["2015-02-05",147.5774,149.6043,147.2685,148.697,154700.0],["2015-02-06",148.668,149.5463,147.6449,148.8707,224100.0],["2015-02-09",148.5329,152.2971,148.3206,152.1813,613200.0],["2015-02-10",153.6291,155.9649,152.3261,154.9321,355300.0],["2015-02-11",155.3085,156.1192,154.0441,155.2892,294200.0],["2015-02-12",156.4957,157.0362,155.7139,156.959,203900.0],["2015-02-13",156.7949,157.9242,155.6753,157.7118,380200.0],["2015-02-17",157.4609,158.0593,154.8066,157.7987,299100.0],["2015-02-18",157.3257,158.4164,155.8104,156.1772,419600.0],["2015-02-19",155.8201,157.4127,154.4302,154.6812,350000.0],["2015-02-20",154.4302,155.0673,152.9631,154.604,444300.0],["2015-02-23",154.5847,155.3665,154.0055,155.1831,202400.0],["2015-02-24",155.3181,156.93,155.154,155.7911,200800.0],["2015-02-25",155.9648,156.5343,153.7642,154.4302,225600.0],["2015-02-26",154.4206,154.9418,153.1658,153.7063,325800.0],["2015-02-27",154.1117,155.1735,152.9632,152.9632,314600.0],["2015-03-02",153.8125,156.4474,152.9534,155.3954,385200.0],["2015-03-03",155.0672,156.1772,153.5905,154.3433,357000.0],["2015-03-04",154.1889,154.797,151.5829,154.1021,305000.0],["2015-03-05",154.5654,155.2699,153.523,154.382,313600.0],["2015-03-06",153.6677,154.4978,152.2489,153.05,312600.0],["2015-03-09",153.8607,155.2023,152.6735,154.71,258600.0],["2015-03-10",153.5229,155.9456,152.4998,153.5422,269700.0],["2015-03-11",153.4071,156.7756,153.2044,155.3085,274700.0],["2015-03-12",155.2892,156.2158,154.575,155.5305,141500.0],["2015-03-13",155.4823,156.2062,152.413,153.8704,280900.0],["2015-03-16",154.3336,156.3316,154.3336,156.2833,285400.0],["2015-03-17",155.9841,155.9841,154.7873,155.627,317300.0],["2015-03-18",156.708,162.4799,155.9841,161.2927,390500.0],["2015-03-19",160.7136,161.0129,158.3875,160.0766,211600.0],["2015-03-20",160.8777,162.7405,159.5071,162.3158,419000.0],["2015-03-23",161.9587,162.3158,158.3199,159.2947,380300.0],["2015-03-24",159.4685,160.3275,157.625,158.4454,331700.0],["2015-03-25",158.6867,159.2465,156.0614,156.1096,331400.0],["2015-03-26",155.9552,161.5436,154.4495,160.1345,385200.0],["2015-03-27",160.9453,163.2714,160.1056,162.1518,414200.0],["2015-03-30",163.1169,166.746,162.4413,166.5626,782600.0],["2015-03-31",165.9642,165.9642,162.2869,162.3062,857500.0],["2015-04-01",160.7425,166.0124,156.6212,162.2386,1002600.0],["2015-04-02",162.7888,163.4933,158.9666,160.8391,745400.0],["2015-04-06",159.7002,163.474,159.2658,163.1748,522300.0],["2015-04-07",162.4026,163.0975,161.3409,161.8911,299500.0],["2015-04-08",162.422,163.0783,160.9259,163.0783,246300.0],["2015-04-09",162.2771,163.7635,160.5301,161.4567,272000.0],["2015-04-10",161.4761,162.1131,159.7966,161.1865,243800.0],["2015-04-13",161.727,163.6671,160.2889,160.8101,206100.0],["2015-04-14",160.6461,160.8198,158.6385,160.0766,232300.0],["2015-04-15",160.9845,163.6699,158.8884,163.0903,292900.0],["2015-04-16",162.8295,162.8295,160.9266,161.738,173700.0],["2015-04-17",160.4146,160.7141,158.7822,159.9799,210400.0],["2015-04-20",161.1487,162.3562,160.4339,161.9312,175600.0],["2015-04-21",163.2449,163.8148,161.8539,162.4914,149600.0],["2015-04-22",162.192,162.4141,160.5402,161.7766,187400.0],["2015-04-23",161.9118,162.9164,160.5981,162.0664,228400.0],["2015-04-24",162.192,162.7716,161.1005,162.0278,211900.0],["2015-04-27",162.2789,162.9261,161.1777,161.738,205700.0],["2015-04-28",160.8687,161.8346,158.9078,159.9607,395500.0],["2015-04-29",159.0044,163.9597,158.7822,163.2738,477800.0],["2015-04-30",163.1966,163.1966,160.6948,161.2647,441200.0],["2015-05-01",161.5254,164.9352,160.4243,164.5585,270800.0],["2015-05-04",164.2784,167.5337,164.2784,167.2825,307700.0],["2015-05-05",166.9445,168.9826,163.9597,164.5199,315900.0],["2015-05-06",165.0222,165.2347,162.3562,165.0511,233500.0],["2015-05-07",164.3171,166.7996,163.5057,165.5438,188000.0],["2015-05-08",167.4564,168.7894,166.5001,168.3257,300100.0],["2015-05-11",168.0263,170.673,167.7945,169.3883,269600.0],["2015-05-12",168.828,171.6969,166.4518,171.2719,340700.0],["2015-05-13",172.5372,177.251,171.7354,173.8605,950500.0],["2015-05-14",174.8459,175.7925,172.9526,174.9811,472500.0],["2015-05-15",174.5947,177.1352,173.5515,176.7874,321800.0],["2015-05-18",176.2176,176.4301,173.397,174.2277,641600.0],["2015-05-19",175.0294,176.5846,174.4692,175.3385,393500.0],["2015-05-20",175.8022,177.2801,175.0874,176.2852,638800.0],["2015-05-21",176.8164,177.1255,175.7345,176.2272,253300.0],["2015-05-22",175.7828,176.8067,175.3095,175.493,377700.0],["2015-05-26",175.1839,176.7584,173.3486,174.1021,558400.0],["2015-05-27",175.1454,175.9278,171.5907,173.1458,757600.0],["2015-05-28",173.6288,174.5271,170.248,172.5179,588200.0],["2015-05-29",172.7691,174.3146,169.4849,170.4798,1826500.0],["2015-06-01",171.3782,172.1413,168.6542,171.3492,435200.0],["2015-06-02",170.8951,173.6191,169.9968,172.431,268300.0],["2015-06-03",172.2571,174.5947,172.006,173.5901,220700.0],["2015-06-04",172.943,173.9089,171.977,172.3151,196400.0],["2015-06-05",171.8707,174.1407,170.6053,173.8605,272800.0],["2015-06-08",172.885,173.5998,171.2815,171.4458,247300.0],["2015-06-09",171.2043,173.339,170.5184,173.0202,233500.0],["2015-06-10",173.8703,175.126,173.0975,173.5708,248000.0],["2015-06-11",173.6964,175.5992,172.9429,175.551,247800.0],["2015-06-12",174.701,175.6573,173.5612,175.3868,278100.0],["2015-06-15",174.2084,178.2847,173.3873,177.3188,442300.0],["2015-06-16",177.3283,178.1494,176.0243,176.9516,261500.0],["2015-06-17",177.6374,178.275,175.2902,177.2318,164900.0],["2015-06-18",177.5022,179.3182,176.942,178.6034,271200.0],["2015-06-19",179.1154,180.2069,178.7387,179.6273,292300.0],["2015-06-22",180.2358,181.2597,178.5551,179.067,240900.0],["2015-06-23",179.3569,180.6126,177.8983,178.8836,222100.0],["2015-06-24",178.8835,179.3665,174.2856,174.8652,337800.0],["2015-06-25",175.2516,177.0483,173.8896,176.2659,549600.0],["2015-06-26",175.8891,176.7681,174.7879,176.063,375900.0],["2015-06-29",174.0441,176.1016,172.9043,173.1651,345700.0],["2015-06-30",174.7783,176.0147,173.0975,173.8509,533400.0],["2015-07-01",180.0716,182.9212,176.7681,181.5012,751500.0],["2015-07-02",182.5638,182.757,180.7285,182.5638,467700.0],["2015-07-06",180.9217,182.5445,179.7529,180.6512,501300.0],["2015-07-07",180.6995,183.2496,179.1636,182.699,471000.0],["2015-07-08",181.0471,181.4239,179.5596,180.9216,475500.0],["2015-07-09",182.6797,183.5297,181.1632,181.4143,415500.0],["2015-07-10",182.9888,185.336,181.8876,184.911,710700.0],["2015-07-13",186.0412,187.3935,184.6986,186.9879,498300.0],["2015-07-14",187.0071,190.3106,186.7173,190.0498,567300.0],["2015-07-15",189.7118,189.7118,186.9492,187.4998,688100.0],["2015-07-16",188.505,188.853,186.5911,187.2678,397400.0],["2015-07-17",187.2871,188.099,186.3785,187.4127,336900.0],["2015-07-20",188.5244,189.9259,187.6641,188.244,651700.0],["2015-07-21",187.8573,187.8573,184.8512,185.8468,488000.0],["2015-07-22",184.8707,186.8232,184.8707,185.8759,378700.0],["2015-07-23",185.9242,186.9391,183.9813,185.1413,376700.0],["2015-07-24",185.1799,185.9338,184.4066,185.5085,337400.0],["2015-07-27",184.5034,186.2625,183.0535,185.151,352300.0],["2015-07-28",185.5569,187.3161,184.832,186.3109,256400.0],["2015-07-29",186.5525,190.1773,185.7696,190.0033,274900.0],["2015-07-30",189.3363,193.2123,188.4663,191.2888,426400.0],["2015-07-31",191.5401,195.2808,190.2449,194.4689,655100.0],["2015-08-03",194.9425,195.2422,192.7677,194.2369,311600.0],["2015-08-04",194.0243,198.8282,193.1253,197.62,501700.0],["2015-08-05",199.4178,200.6164,198.4222,200.0558,442200.0],["2015-08-06",200.0848,200.4521,197.7263,198.4609,496700.0],["2015-08-07",198.4802,200.3748,197.0014,199.6692,369400.0],["2015-08-10",200.7614,203.9318,200.7421,202.9942,348300.0],["2015-08-11",201.438,204.4731,199.6499,204.0962,488600.0],["2015-08-12",202.4143,202.9652,198.5189,201.293,529000.0],["2015-08-13",200.8967,203.8062,200.7227,202.4433,388000.0],["2015-08-14",202.9846,204.7438,201.467,203.8352,323700.0],["2015-08-17",203.4679,204.2702,201.0611,203.1586,434300.0],["2015-08-18",203.1586,204.5504,202.4626,202.5399,312800.0],["2015-08-19",201.2544,202.0953,199.3212,200.5971,297100.0],["2015-08-20",199.5436,200.3555,194.1016,194.3433,416500.0],["2015-08-21",193.1254,194.7879,190.4383,190.6026,487000.0],["2015-08-24",179.883,188.3117,179.0034,181.7195,880500.0],["2015-08-25",186.1949,186.9198,180.0667,180.1343,428100.0],["2015-08-26",183.3047,184.658,178.7424,183.0341,583700.0],["2015-08-27",185.4409,189.2686,183.2564,189.1237,413700.0],["2015-08-28",188.853,192.3714,187.925,191.4144,353100.0],["2015-08-31",191.2308,191.7335,188.1764,188.36,322900.0],["2015-09-01",184.6193,187.7801,184.6193,185.5666,356400.0],["2015-09-02",188.1763,188.1763,184.8609,188.157,225300.0],["2015-09-03",188.6983,191.946,188.418,189.4039,243600.0],["2015-09-04",187.2968,190.2739,186.8618,189.1429,176400.0],["2015-09-08",192.758,195.1938,191.7817,195.0391,245100.0],["2015-09-09",196.9917,197.591,192.8837,193.1447,254600.0],["2015-09-10",191.9557,192.1974,182.0965,183.7977,856600.0],["2015-09-11",182.7151,184.107,179.7863,183.8654,477100.0],["2015-09-14",183.9427,185.1026,182.0289,183.5174,264100.0],["2015-09-15",184.5807,187.7221,183.3531,186.6492,332800.0],["2015-09-16",187.3741,188.244,186.4751,187.9154,756700.0],["2015-09-17",188.389,190.9311,186.7361,188.4953,236000.0],["2015-09-18",186.0499,187.4997,184.5903,184.9576,1041800.0],["2015-09-21",185.5086,187.9058,185.122,187.0552,206500.0],["2015-09-22",184.9673,185.8083,181.333,181.7582,281600.0],["2015-09-23",181.7195,182.2705,173.9868,174.8857,1098000.0],["2015-09-24",173.7934,173.9674,166.486,167.7619,1058300.0],["2015-09-25",169.5695,172.9912,168.2066,170.2751,726800.0],["2015-09-28",169.0572,170.4587,162.7067,164.3982,502700.0],["2015-09-29",164.1952,167.5879,162.8323,164.1952,377800.0],["2015-09-30",166.1477,169.9174,166.0414,169.7144,649100.0],["2015-10-01",169.6951,171.638,167.6653,169.4535,452500.0],["2015-10-02",167.9359,172.2276,165.6258,172.2276,335900.0],["2015-10-05",173.0202,175.2434,172.2373,173.8322,446900.0],["2015-10-06",174.4894,175.9007,169.2312,170.4684,643000.0],["2015-10-07",175.7944,178.6168,167.4043,176.7706,1367300.0],["2015-10-08",176.7706,191.6851,174.8857,189.433,1207500.0],["2015-10-09",190.2449,195.4452,189.056,194.7783,881400.0],["2015-10-12",194.8169,194.8169,190.0999,191.2405,383700.0],["2015-10-13",190.4865,192.6323,189.5006,190.6991,403100.0],["2015-10-14",190.6219,191.6658,188.5244,188.8917,583900.0],["2015-10-15",190.0137,193.457,188.6112,193.0508,280300.0],["2015-10-16",192.6832,193.5731,191.7644,192.3834,311300.0],["2015-10-19",191.8127,195.3141,191.5515,194.8305,373500.0],["2015-10-20",193.6215,195.3722,192.9734,193.8536,339500.0],["2015-10-21",195.6236,200.8951,194.1244,199.5893,612600.0],["2015-10-22",200.2857,203.8451,198.448,203.0714,500300.0],["2015-10-23",202.6748,204.764,198.593,202.1525,549500.0],["2015-10-26",202.6651,203.1003,198.6801,200.9918,379400.0],["2015-10-27",200.3921,202.491,199.183,202.2105,434200.0],["2015-10-28",202.4329,206.2342,200.5758,206.2342,386900.0],["2015-10-29",205.4314,206.6211,203.1487,204.9671,309600.0],["2015-10-30",206.1279,213.682,205.296,211.438,556300.0],["2015-11-02",212.2987,212.7146,210.2869,211.7281,454000.0],["2015-11-03",210.8576,210.8576,206.9209,207.1628,522500.0],["2015-11-04",207.511,209.8904,205.828,209.8904,515500.0],["2015-11-05",209.8904,210.1032,207.54,208.0526,313300.0],["2015-11-06",207.4819,207.8882,202.3072,203.7097,638400.0],["2015-11-09",203.1197,205.6732,201.1853,204.8898,458500.0],["2015-11-10",204.8898,206.1278,202.0848,205.2573,271700.0],["2015-11-11",205.8666,206.7952,204.0095,205.4023,226000.0],["2015-11-12",203.2164,205.8086,201.0111,202.3942,301700.0],["2015-11-13",201.3981,207.5884,200.9145,204.8511,325100.0],["2015-11-16",204.5899,211.8055,204.0966,211.1188,461200.0],["2015-11-17",211.7281,211.7281,207.8011,208.4878,311500.0],["2015-11-18",209.5131,218.4601,208.0139,217.8507,451700.0],["2015-11-19",218.7213,218.7213,215.6938,218.0152,316700.0],["2015-11-20",218.0249,220.0367,217.3575,218.9437,212500.0],["2015-11-23",218.6922,221.7294,218.5955,220.8492,224300.0],["2015-11-24",219.5627,221.4778,217.1156,218.7502,358300.0],["2015-11-25",220.3269,223.3543,218.5665,222.1066,196000.0],["2015-11-27",223.0351,224.3893,221.8938,224.0024,134600.0],["2015-11-30",225.6466,226.7493,222.6869,223.3156,352600.0],["2015-12-01",224.5633,226.0819,224.012,225.5789,217300.0],["2015-12-02",224.9019,225.9755,222.1453,222.213,247900.0],["2015-12-03",222.8126,223.8863,216.4966,218.1312,345100.0],["2015-12-04",218.2764,220.0368,216.2452,219.292,525100.0],["2015-12-07",219.0307,221.0232,217.135,220.1721,246100.0],["2015-12-08",218.0732,224.1474,216.661,223.4317,381800.0],["2015-12-09",222.774,225.9078,221.5069,222.5418,488700.0],["2015-12-10",222.7159,226.6042,220.9072,224.457,386400.0],["2015-12-11",223.4317,229.1771,223.4317,226.3914,446800.0],["2015-12-14",226.0916,227.5618,222.3387,225.3371,435400.0],["2015-12-15",226.4785,226.817,224.0604,225.7047,299800.0],["2015-12-16",226.6913,228.1228,224.7085,227.1459,468800.0],["2015-12-17",227.6295,228.5774,224.1281,225.076,267700.0],["2015-12-18",225.2404,227.2426,224.1764,225.105,1262100.0],["2015-12-21",225.8208,232.1368,224.6601,225.4822,588700.0],["2015-12-22",227.4554,230.4345,226.0529,230.212,523500.0],["2015-12-23",231.8176,233.2491,230.2217,232.2722,295200.0],["2015-12-24",232.4656,233.4522,231.5951,232.2142,126400.0],["2015-12-28",231.4597,233.2394,230.2797,231.7112,481200.0],["2015-12-29",233.3362,233.9746,225.2694,229.0223,511400.0],["2015-12-30",228.4129,230.8794,227.3393,228.2001,242600.0],["2015-12-31",227.3007,232.7462,226.0819,226.14,268000.0],["2016-01-04",223.954,225.5693,220.8298,225.5693,494300.0],["2016-01-05",225.5693,230.0863,225.134,228.4323,356700.0],["2016-01-06",225.6273,226.3334,219.1371,222.4064,546700.0],["2016-01-07",218.7116,222.0872,215.6841,216.5063,611800.0],["2016-01-08",215.6938,217.9184,197.8579,208.4202,1929200.0],["2016-01-11",211.6991,213.4208,197.0262,199.57,1087000.0],["2016-01-12",202.0075,203.6034,198.8736,202.2589,600900.0],["2016-01-13",203.4969,203.7388,192.1996,193.0314,659000.0],["2016-01-14",192.9734,201.988,192.925,200.218,535600.0],["2016-01-15",196.5692,199.3372,192.7656,196.5305,619300.0],["2016-01-19",198.2532,200.6825,196.3853,199.8695,733200.0],["2016-01-20",196.6176,198.6887,190.5008,195.7368,708000.0],["2016-01-21",195.6885,196.6079,189.4072,190.3073,573900.0],["2016-01-22",193.3947,196.7338,191.3332,193.1527,509800.0],["2016-01-25",192.3591,192.814,185.9714,186.194,369700.0],["2016-01-26",188.1877,190.7428,187.6167,188.4587,543000.0],["2016-01-27",187.394,191.459,186.6488,188.0328,301600.0],["2016-01-28",189.7943,191.1492,182.6709,183.6775,544000.0],["2016-01-29",183.9873,195.9692,183.484,195.9208,824700.0],["2016-02-01",193.4721,195.6014,192.3785,193.7238,442600.0],["2016-02-02",192.6494,192.6494,189.6201,190.1814,461000.0],["2016-02-03",191.8752,192.1171,186.794,188.1103,595100.0],["2016-02-04",187.0843,193.2204,186.6004,189.1845,417900.0],["2016-02-05",188.6426,189.3007,176.9704,178.4221,776200.0],["2016-02-08",175.4605,176.8542,169.247,171.5214,809900.0],["2016-02-09",169.7309,177.5995,168.2985,174.2217,557600.0],["2016-02-10",174.9282,178.4028,174.9282,177.1736,543200.0],["2016-02-11",173.7184,173.7184,163.9722,169.4986,1076700.0],["2016-02-12",171.2601,175.083,169.6147,173.9023,677900.0],["2016-02-16",176.3606,180.5514,175.1895,179.9126,532700.0],["2016-02-17",181.1321,189.6201,181.1321,188.5748,811900.0],["2016-02-18",189.4749,190.4621,186.6198,188.0425,467000.0],["2016-02-19",186.765,187.6457,182.0419,184.9164,525700.0],["2016-02-22",186.8908,191.8268,186.8908,191.1687,572300.0],["2016-02-23",190.1524,193.0559,189.7459,190.8783,462200.0],["2016-02-24",187.9554,190.5783,185.7777,190.4234,404700.0],["2016-02-25",192.6107,198.0113,191.5558,197.8952,488300.0],["2016-02-26",199.3372,202.9086,198.9211,202.0278,450500.0],["2016-02-29",202.2408,204.4958,200.7793,202.6956,571400.0],["2016-03-01",204.0604,211.0579,203.2764,210.0707,755100.0],["2016-03-02",210.2739,213.3419,207.2736,213.2742,446200.0],["2016-03-03",212.558,215.055,209.2286,214.9873,571900.0],["2016-03-04",215.268,215.6841,210.6901,213.2161,543100.0],["2016-03-07",212.529,214.0098,205.6766,208.3672,670600.0],["2016-03-08",206.5187,209.7513,204.883,207.2446,515000.0],["2016-03-09",207.893,210.1093,205.4831,207.38,284400.0],["2016-03-10",207.5543,209.4222,202.3376,205.696,336200.0],["2016-03-11",206.9348,209.2189,205.3862,208.7156,341100.0],["2016-03-14",206.7316,209.6932,206.7316,208.9866,338300.0],["2016-03-15",206.4219,212.7612,206.4219,211.0772,436000.0],["2016-03-16",211.0965,216.4874,211.0191,215.7422,411800.0],["2016-03-17",215.297,217.9392,212.558,217.3972,668200.0],["2016-03-18",217.0585,217.0585,211.5515,213.1581,1189500.0],["2016-03-21",213.1581,213.9807,211.5902,213.9323,459400.0],["2016-03-22",211.8321,216.6617,211.8321,213.6517,277300.0],["2016-03-23",213.7194,214.4356,210.5449,210.7965,229800.0],["2016-03-24",210.4385,213.313,206.0832,207.9995,449200.0],["2016-03-28",208.1156,210.7385,205.7638,208.5899,324300.0],["2016-03-29",208.1931,211.3773,206.1025,211.3482,415000.0],["2016-03-30",212.9258,213.2839,207.9995,209.3932,370400.0],["2016-03-31",208.3092,211.3772,207.2349,211.1256,618600.0],["2016-04-01",209.1222,216.6714,208.5608,216.1584,463000.0],["2016-04-04",215.1712,215.9939,211.0191,213.0903,507000.0],["2016-04-05",210.4771,219.3909,210.4771,217.765,940400.0],["2016-04-06",238.0897,246.9358,231.3922,246.6552,1600500.0],["2016-04-07",246.5874,249.82,237.3542,240.3158,1303900.0],["2016-04-08",242.8709,244.0711,238.2834,242.0773,580100.0],["2016-04-11",242.9289,245.3776,239.4447,240.1899,467300.0],["2016-04-12",242.0192,245.6002,240.3061,241.7966,352300.0],["2016-04-13",244.584,248.8619,242.5322,248.3392,522800.0],["2016-04-14",247.9422,248.8234,244.7564,246.8577,385600.0],["2016-04-15",247.2063,248.746,245.5601,248.562,287300.0],["2016-04-18",247.6323,252.2319,247.5161,250.1016,285600.0],["2016-04-19",251.1183,251.6606,248.8621,251.3217,232100.0],["2016-04-20",251.7671,252.5708,249.0558,249.4141,278300.0],["2016-04-21",249.414,250.5567,245.9765,247.5064,334800.0],["2016-04-22",246.7705,249.2204,246.4509,247.9228,383200.0],["2016-04-25",247.9809,248.1358,244.0301,244.8919,390300.0],["2016-04-26",245.6957,248.5426,244.9888,248.3586,318400.0],["2016-04-27",248.0971,249.7627,245.8119,246.6059,648600.0],["2016-04-28",244.8823,247.4968,237.6198,238.4719,603300.0],["2016-04-29",238.1426,238.9851,231.8194,236.1672,685200.0],["2016-05-02",237.581,238.0361,234.8212,237.4261,8821500.0],["2016-05-03",237.1936,237.6972,233.9013,234.6276,636400.0],["2016-05-04",232.8749,236.2544,232.4004,234.5114,401800.0],["2016-05-05",235.3925,238.2007,234.7438,236.2253,404000.0],["2016-05-06",235.9251,237.7359,235.2086,237.7359,285500.0],["2016-05-09",237.2422,242.2388,237.2422,240.9315,414500.0],["2016-05-10",241.0573,244.6498,241.0573,244.369,391200.0],["2016-05-11",244.0011,246.7511,242.5582,243.9526,336100.0],["2016-05-12",245.7344,246.9642,242.0838,244.0689,265600.0],["2016-05-13",242.9359,245.0662,238.4428,239.508,330100.0],["2016-05-16",239.5177,245.3664,239.5177,243.5556,373400.0],["2016-05-17",243.8075,243.8075,238.5591,239.7792,374900.0],["2016-05-18",239.7017,243.1102,238.8399,240.5054,327300.0],["2016-05-19",238.4525,239.5758,235.4894,238.1136,268400.0],["2016-05-20",240.1277,244.6014,238.2879,242.8972,347000.0],["2016-05-23",242.5001,244.8822,242.0063,242.994,271900.0],["2016-05-24",244.311,250.0435,242.1806,248.0681,360400.0],["2016-05-25",248.8815,250.0919,246.3735,247.7001,263500.0],["2016-05-26",248.4167,249.5012,245.8022,247.0514,216900.0],["2016-05-27",248.0197,248.9493,247.0417,248.0971,144900.0],["2016-05-31",249.172,255.6405,249.172,250.8376,706700.0],["2016-06-01",250.5858,250.5858,246.1217,247.061,419500.0],["2016-06-02",245.8409,247.4387,244.2819,247.4387,310700.0],["2016-06-03",245.3471,246.9351,243.1296,246.6253,261500.0],["2016-06-06",246.8189,247.5646,243.9914,244.0689,354500.0],["2016-06-07",244.5628,250.2663,244.3013,249.9661,418000.0],["2016-06-08",250.3631,252.019,248.9397,251.2346,245000.0],["2016-06-09",249.143,251.6994,248.5813,250.2178,251800.0],["2016-06-10",248.5038,248.7168,243.1198,243.6234,226500.0],["2016-06-13",241.8611,247.4,241.2994,243.0812,288300.0],["2016-06-14",242.0353,242.413,237.8231,239.2465,345900.0],["2016-06-15",240.3117,243.1199,238.9948,241.5706,239600.0],["2016-06-16",239.4305,240.6507,238.53,239.5952,288900.0],["2016-06-17",238.9657,240.3311,236.3222,236.8354,485000.0],["2016-06-20",240.8443,242.413,238.927,241.3382,307700.0],["2016-06-21",241.7836,243.4588,241.7836,242.2872,254300.0],["2016-06-22",242.2871,244.8048,241.3091,241.9966,318000.0],["2016-06-23",245.9571,246.9254,242.8197,246.8189,258000.0],["2016-06-24",236.7967,244.6499,236.7967,238.8592,810800.0],["2016-06-27",236.603,237.4164,224.5472,225.5446,531600.0],["2016-06-28",228.5949,237.6198,227.6266,236.9129,613000.0],["2016-06-29",243.0618,244.8919,236.8257,238.8011,835100.0],["2016-06-30",240.5441,241.6674,237.6682,240.1084,535700.0],["2016-07-01",240.6797,245.7441,240.6119,242.3259,319100.0],["2016-07-05",240.3698,241.5415,236.2738,239.1691,326900.0],["2016-07-06",238.6365,243.4878,237.2227,243.2845,277700.0],["2016-07-07",244.3787,246.9254,243.6912,245.5988,235500.0],["2016-07-08",247.6323,256.7056,247.061,256.2408,528700.0],["2016-07-11",257.2383,262.3996,257.1996,259.5333,563100.0],["2016-07-12",259.9012,262.2929,256.8703,259.3105,400900.0],["2016-07-13",260.395,260.395,251.6316,252.8904,487300.0],["2016-07-14",255.2446,259.0037,254.1402,257.0079,359900.0],["2016-07-15",257.7054,257.7054,255.8259,257.1435,248400.0],["2016-07-18",257.221,258.2867,255.3124,255.4675,242900.0],["2016-07-19",255.2736,259.7205,255.2736,258.3835,302200.0],["2016-07-20",259.5364,260.6602,256.8722,259.4686,256500.0],["2016-07-21",258.3352,259.9725,255.5837,256.7269,185000.0],["2016-07-22",255.7775,257.0757,253.8399,256.6979,138200.0],["2016-07-25",256.01,256.3491,253.617,254.0142,182000.0],["2016-07-26",254.1596,254.799,252.9873,254.6246,198300.0],["2016-07-27",255.7484,256.6397,252.2219,253.3555,219600.0],["2016-07-28",253.4813,256.1746,252.0087,255.4286,148800.0],["2016-07-29",255.1865,256.4557,253.4233,254.2468,145600.0],["2016-08-01",254.2468,254.9443,252.0282,253.9174,150800.0],["2016-08-02",253.2391,254.9055,249.1023,251.9118,316400.0],["2016-08-03",251.4952,257.6569,251.408,256.2521,212000.0],["2016-08-04",256.7365,256.7365,254.0723,255.5255,152000.0],["2016-08-05",256.7366,259.7884,255.419,259.3427,186600.0],["2016-08-08",260.3697,262.2492,258.9165,260.9607,172700.0],["2016-08-09",260.9607,262.8789,259.6624,261.6195,165900.0],["2016-08-10",261.542,265.1266,260.4956,264.3322,255000.0],["2016-08-11",265.2428,267.5485,264.1286,266.5604,247400.0],["2016-08-12",266.7445,268.2171,264.7293,265.5334,159300.0],["2016-08-15",265.4075,267.7908,264.71,267.3936,171600.0],["2016-08-16",266.231,267.5099,265.0491,267.0642,154000.0],["2016-08-17",267.3065,267.3065,263.3731,266.6961,213400.0],["2016-08-18",266.8704,269.7769,265.456,269.1278,155800.0],["2016-08-19",268.0912,270.3485,266.4442,268.905,168500.0],["2016-08-22",268.3624,269.3215,267.5873,268.8855,257600.0],["2016-08-23",269.7187,272.1311,269.7187,270.4453,154000.0],["2016-08-24",269.8157,271.143,266.2601,266.7445,219300.0],["2016-08-25",265.3107,267.8199,264.2353,265.175,220500.0],["2016-08-26",266.2988,267.9651,262.937,264.5452,164800.0],["2016-08-29",264.9039,267.2097,264.9039,266.2021,269200.0],["2016-08-30",266.4345,268.6047,264.3516,268.4787,164500.0],["2016-08-31",267.4227,269.5347,263.4215,266.541,215000.0],["2016-09-01",266.5604,267.2967,263.6636,265.5334,168600.0],["2016-09-02",267.2676,268.062,265.0296,265.4559,252300.0],["2016-09-06",266.0179,266.7154,261.6485,263.6152,163600.0],["2016-09-07",262.8789,263.0533,260.1275,262.0651,245900.0],["2016-09-08",261.3095,264.0512,261.0285,262.3558,194400.0],["2016-09-09",260.6216,260.98,251.97,253.2489,493300.0],["2016-09-12",251.3499,255.1089,249.1991,253.8495,293900.0],["2016-09-13",251.815,252.4932,246.3799,251.3306,284300.0],["2016-09-14",251.0302,252.6094,249.3542,250.604,173900.0],["2016-09-15",251.0593,256.8916,249.1411,256.0972,326400.0],["2016-09-16",254.4114,254.5179,252.0087,252.0862,315300.0],["2016-09-19",253.4135,257.3566,253.4135,254.5373,247000.0],["2016-09-20",255.7678,255.7678,245.5661,245.6727,450100.0],["2016-09-21",246.1958,251.505,244.4035,250.8462,426700.0],["2016-09-22",252.8613,254.8086,251.9021,252.8128,325000.0],["2016-09-23",252.1445,253.0939,248.3855,251.6504,331200.0],["2016-09-26",250.4781,252.9002,249.8581,250.2553,245800.0],["2016-09-27",251.1756,255.1865,250.2165,253.898,242600.0],["2016-09-28",254.1789,255.1284,251.66,254.644,192900.0],["2016-09-29",254.0918,255.6516,251.3403,252.2898,208300.0],["2016-09-30",254.6246,257.8217,250.7009,256.3491,456900.0],["2016-10-03",256.3491,258.7517,254.0723,255.3027,272500.0],["2016-10-04",254.6827,255.9616,245.7793,247.0484,613200.0],["2016-10-05",227.3039,241.9137,221.6654,235.4129,2595500.0],["2016-10-06",233.4656,238.1062,231.7799,236.3624,916800.0],["2016-10-07",235.8876,237.399,232.9134,233.2331,707900.0],["2016-10-10",233.4172,236.2074,233.2718,236.188,556500.0],["2016-10-11",235.9457,237.0696,231.7701,232.6033,652900.0],["2016-10-12",232.5259,237.4571,231.247,237.0212,460900.0],["2016-10-13",235.3451,238.6197,234.4635,237.0793,390300.0],["2016-10-14",239.0179,243.157,239.0179,240.4138,540600.0],["2016-10-17",239.7643,240.2393,234.5396,234.7238,445600.0],["2016-10-18",237.7384,239.2991,235.2085,238.921,360000.0],["2016-10-19",238.3782,238.3782,234.782,235.606,387000.0],["2016-10-20",235.2472,235.7416,234.0646,234.7238,254700.0],["2016-10-21",232.0388,233.1923,231.1373,232.475,368800.0],["2016-10-24",233.1825,235.0437,230.5847,232.4071,655600.0],["2016-10-25",230.798,231.4766,226.1743,226.7171,526100.0],["2016-10-26",226.1646,226.8044,222.1904,224.2453,379800.0],["2016-10-27",224.3325,224.4392,218.5069,218.914,567200.0],["2016-10-28",218.9624,221.3761,215.6861,216.258,585700.0],["2016-10-31",218.1094,219.1369,216.5488,216.7136,665100.0],["2016-11-01",216.3259,217.9835,212.9332,213.8347,764900.0],["2016-11-02",213.2531,215.8509,210.6262,210.7038,394500.0],["2016-11-03",211.4696,213.7863,210.2385,212.5067,376200.0],["2016-11-04",213.7184,220.5812,213.3985,219.3793,578300.0],["2016-11-07",224.1775,225.8544,218.691,219.6991,472300.0],["2016-11-08",218.41,225.5637,217.5473,224.0224,420100.0],["2016-11-09",221.0756,237.2344,221.0756,234.2392,943400.0],["2016-11-10",235.0049,250.4076,235.0049,247.1216,1195500.0],["2016-11-11",245.6772,247.1022,241.5091,245.7839,676100.0],["2016-11-14",246.2104,249.4576,244.7854,248.3235,692300.0],["2016-11-15",248.5077,251.5029,246.4139,250.7178,639300.0],["2016-11-16",249.3801,253.4126,246.6272,248.6628,607300.0],["2016-11-17",249.1378,250.0586,243.4963,244.01,315500.0],["2016-11-18",243.4284,244.6013,239.3475,241.325,406800.0],["2016-11-21",242.2361,244.136,241.3541,243.8355,428700.0],["2016-11-22",245.3477,246.1232,240.9857,245.8517,444000.0],["2016-11-23",246.2104,247.0537,244.2814,246.9665,315000.0],["2016-11-25",247.1798,250.0296,246.8502,249.6322,159200.0],["2016-11-28",248.0037,248.9343,241.7806,243.0892,446300.0],["2016-11-29",243.0795,246.0166,243.0795,244.4269,427700.0],["2016-11-30",245.2216,246.1813,243.3024,243.6998,376300.0],["2016-12-01",244.2717,247.6159,242.4591,243.7483,339700.0],["2016-12-02",244.01,244.0294,242.0326,242.3234,507700.0],["2016-12-05",242.9922,245.7548,242.3621,244.5819,456800.0],["2016-12-06",244.9793,245.939,242.808,244.1263,305300.0],["2016-12-07",244.1748,246.7435,241.9841,246.4624,387300.0],["2016-12-08",242.8081,244.4365,238.921,239.2021,561600.0],["2016-12-09",238.6303,244.0585,238.1456,241.199,499900.0],["2016-12-12",240.2394,241.2862,237.4865,240.7047,512700.0],["2016-12-13",240.0552,242.2265,239.3669,241.6933,340800.0],["2016-12-14",241.2474,242.4687,236.4201,236.6237,380000.0],["2016-12-15",235.8095,238.7562,235.8095,236.3523,344700.0],["2016-12-16",236.5462,242.0617,236.5462,240.5495,603700.0],["2016-12-19",240.3944,241.5091,236.8757,238.0389,357800.0],["2016-12-20",234.1325,234.1325,222.326,224.6136,1039100.0],["2016-12-21",223.78,225.8641,221.0756,223.276,918400.0],["2016-12-22",223.15,227.4635,223.15,225.1759,491700.0],["2016-12-23",225.5539,229.4506,225.5539,227.7155,327700.0],["2016-12-27",227.8028,229.1696,227.0758,228.365,220500.0],["2016-12-28",229.1792,229.5476,223.402,223.7219,311000.0],["2016-12-29",222.9465,225.6994,222.297,225.6509,321500.0],["2016-12-30",226.5233,226.9401,222.8883,223.7801,388000.0],["2017-01-03",225.7478,230.4685,223.877,227.0079,689800.0],["2017-01-04",227.0661,233.9484,227.0661,232.5719,764800.0],["2017-01-05",232.504,234.1907,228.2196,231.3505,433200.0],["2017-01-06",232.0872,233.6285,229.1695,230.0807,610300.0],["2017-01-09",201.9507,206.1673,187.1393,196.2995,4742800.0],["2017-01-10",200.5064,204.1026,199.7116,202.5323,1698200.0],["2017-01-11",201.8731,203.87,201.0201,203.87,717500.0],["2017-01-12",203.5404,209.1528,201.6211,208.387,898200.0],["2017-01-13",208.9299,210.0446,205.0235,208.5809,968000.0],["2017-01-17",207.6504,207.6504,202.4547,204.2868,1169900.0],["2017-01-18",203.6858,204.4419,199.6146,199.9539,946700.0],["2017-01-19",199.886,200.7783,196.7046,200.2448,746500.0],["2017-01-20",202.5242,203.6687,200.6134,201.6124,537800.0],["2017-01-23",200.9529,202.6309,199.7501,201.1371,496800.0],["2017-01-24",201.7483,204.0277,200.7978,202.6212,617200.0],["2017-01-25",204.6581,205.919,202.2623,204.3865,705000.0],["2017-01-26",204.5999,206.8017,203.8919,205.6475,770000.0],["2017-01-27",202.2526,205.628,197.1992,199.1876,2340800.0],["2017-01-30",198.6929,198.7608,193.6492,198.6929,1131300.0],["2017-01-31",198.5765,202.2429,197.1992,201.0014,603200.0],["2017-02-01",200.4679,202.9219,198.7608,199.9151,1045800.0],["2017-02-02",198.7899,200.4776,197.4708,199.8763,723400.0],["2017-02-03",201.4088,202.6115,199.4592,200.1479,352900.0],["2017-02-06",199.0809,200.8462,197.8394,200.6231,322900.0],["2017-02-07",201.1081,201.1663,199.2943,200.4777,367400.0],["2017-02-08",200.4195,203.8627,200.3419,202.854,446600.0],["2017-02-09",202.854,207.2867,201.8259,205.7929,665000.0],["2017-02-10",205.3856,206.9569,203.9501,205.7832,505700.0],["2017-02-13",206.5495,209.6824,206.5495,208.1014,623300.0],["2017-02-14",207.8298,207.8492,203.048,205.5796,483500.0],["2017-02-15",207.4516,211.3216,205.8996,209.9734,1006600.0],["2017-02-16",209.566,212.1267,209.566,211.923,785500.0],["2017-02-17",210.7397,213.6786,209.5369,213.6689,812400.0],["2017-02-21",212.922,218.5864,212.922,216.5205,1021200.0],["2017-02-22",216.5496,217.2577,210.5069,210.9918,877300.0],["2017-02-23",212.2043,213.0675,210.856,212.9511,880500.0],["2017-02-24",211.8939,212.1461,208.8968,211.5738,595400.0],["2017-02-27",212.1945,214.6291,210.6329,213.2324,725900.0],["2017-02-28",213.3876,213.3876,204.2895,204.9491,896400.0],["2017-03-01",206.889,208.0432,204.8715,206.4234,571900.0],["2017-03-02",206.1712,208.4797,205.3177,207.5776,532100.0],["2017-03-03",207.5485,208.373,202.7473,203.2711,1014900.0],["2017-03-06",201.3118,201.5155,197.7715,198.7511,825500.0],["2017-03-07",198.305,199.789,196.3166,199.2361,765800.0],["2017-03-08",199.0421,202.2332,198.9936,200.6522,381100.0],["2017-03-09",200.2933,202.5145,199.6337,201.9713,937200.0],["2017-03-10",203.7851,206.0354,202.4466,205.2303,510500.0],["2017-03-13",205.0267,205.3953,203.048,203.8821,611100.0],["2017-03-14",202.2041,203.3196,199.2749,199.5659,571700.0],["2017-03-15",200.5261,201.593,199.5368,201.1178,648000.0],["2017-03-16",201.2439,203.4457,200.2157,203.1353,501800.0],["2017-03-17",203.6881,203.6881,200.5746,202.078,447400.0],["2017-03-20",201.758,202.5824,199.0809,200.0315,364900.0],["2017-03-21",200.3709,201.2148,196.9179,197.141,839900.0],["2017-03-22",196.6366,199.5562,193.1061,198.9354,916100.0],["2017-03-23",199.6726,199.7114,195.7637,196.2584,516000.0],["2017-03-24",196.045,196.85,193.9111,193.9887,605100.0],["2017-03-27",193.9693,193.9693,190.8655,192.6211,1106700.0],["2017-03-28",192.8442,198.7996,192.0779,196.2681,771300.0],["2017-03-29",194.9877,201.2536,194.9877,201.0402,922200.0],["2017-03-30",201.9034,201.981,199.4495,200.3515,378900.0],["2017-03-31",198.9161,199.8278,197.6551,197.8685,666500.0],["2017-04-03",198.4602,202.8928,196.9471,197.9267,994300.0],["2017-04-04",197.9267,197.9267,166.937,168.7023,5598300.0],["2017-04-05",167.9361,169.7208,164.8904,165.2784,2377500.0],["2017-04-06",165.3754,167.4608,164.4346,167.3832,916200.0],["2017-04-07",167.0728,169.2261,166.6073,167.9167,1058600.0],["2017-04-10",167.8778,172.068,167.8778,171.1077,1213700.0],["2017-04-11",168.8381,172.5433,168.7702,172.3396,813500.0],["2017-04-12",172.6017,172.7667,168.2725,169.6703,1067600.0],["2017-04-13",169.4761,170.4856,167.6513,167.6513,616900.0],["2017-04-17",167.6513,170.6215,167.5348,169.9324,720500.0],["2017-04-18",169.6024,171.4078,168.622,169.5733,478000.0],["2017-04-19",170.175,172.5822,168.4861,169.1073,649500.0],["2017-04-20",170.3206,172.8928,168.9423,172.1843,667700.0],["2017-04-21",172.359,173.8732,170.9321,172.4366,615000.0],["2017-04-24",174.7177,175.4069,171.5922,172.689,822100.0],["2017-04-25",172.4172,173.2131,169.9809,171.1457,859700.0],["2017-04-26",171.728,173.6111,170.738,171.3204,546700.0],["2017-04-27",170.9321,172.922,169.8159,171.6601,537100.0],["2017-04-28",172.0095,172.1066,170.0974,170.9321,654500.0],["2017-05-01",171.2622,171.8543,169.9227,170.9127,570800.0],["2017-05-02",171.3009,173.5043,170.3497,173.3976,627600.0],["2017-05-03",172.8929,174.4459,171.9222,172.1066,655700.0],["2017-05-04",172.194,175.6786,172.194,174.5332,658300.0],["2017-05-05",175.0477,179.8815,174.4847,179.7651,758500.0],["2017-05-08",179.6583,182.0073,179.6583,181.4055,833400.0],["2017-05-09",182.2596,186.8799,181.0754,185.754,997400.0],["2017-05-10",184.4824,187.045,182.58,186.9285,1291700.0],["2017-05-11",188.2292,189.0154,182.8615,183.0459,1285800.0],["2017-05-12",181.9005,182.1432,165.1664,168.3405,2189500.0],["2017-05-15",169.5538,172.4755,168.0687,170.6118,1318200.0],["2017-05-16",170.2527,170.2527,166.6515,167.6319,618400.0],["2017-05-17",167.6319,167.6319,163.5551,164.4772,629100.0],["2017-05-18",164.7782,165.3023,162.9631,164.1473,607700.0],["2017-05-19",165.1082,165.3217,162.9533,164.2734,698700.0],["2017-05-22",165.0111,166.9233,164.4772,165.147,825100.0],["2017-05-23",165.2344,165.8265,163.6522,164.7491,794700.0],["2017-05-24",164.8947,165.215,162.1865,162.9243,687100.0],["2017-05-25",163.3902,163.3902,160.8276,161.4294,612000.0],["2017-05-26",160.7403,161.575,159.061,160.0317,701400.0],["2017-05-30",159.1095,159.9831,157.1294,158.003,902400.0],["2017-05-31",157.77,158.7795,152.7129,158.1292,1259200.0],["2017-06-01",158.498,163.031,157.4594,162.0894,1155500.0],["2017-06-02",162.1477,164.7587,161.8662,162.8271,407900.0],["2017-06-05",161.9924,163.6522,161.0509,163.2252,568800.0],["2017-06-06",163.7008,168.0978,162.6428,167.0787,909200.0],["2017-06-07",166.9331,169.2044,165.9236,167.9328,690700.0],["2017-06-08",167.9328,169.3111,165.9138,168.1463,821300.0],["2017-06-09",169.0976,173.7567,168.9811,171.9804,817000.0],["2017-06-12",171.6893,177.6879,171.5145,177.6879,1018400.0],["2017-06-13",178.0276,178.6877,173.0579,173.9897,639100.0],["2017-06-14",174.7177,175.533,171.136,175.3195,752100.0],["2017-06-15",174.6109,175.1156,171.3883,173.5141,449100.0],["2017-06-16",174.3003,174.4847,169.049,171.3107,692400.0],["2017-06-19",171.2524,173.1258,170.3303,173.087,539100.0],["2017-06-20",172.9414,173.0482,170.4662,170.9418,393400.0],["2017-06-21",171.3689,171.8445,168.6705,169.6217,426800.0],["2017-06-22",169.5149,173.7955,168.9617,171.5727,550800.0],["2017-06-23",171.2816,174.0867,170.8156,171.9513,690700.0],["2017-06-26",171.9901,173.6597,170.9418,171.3786,589500.0],["2017-06-27",171.3786,171.796,169.6412,170.1847,613800.0],["2017-06-28",171.2622,175.931,171.2622,174.4556,1000000.0],["2017-06-29",188.3068,198.0134,185.4919,192.6942,2261600.0],["2017-06-30",194.2181,198.9355,193.5192,197.3145,1067600.0],["2017-07-03",198.6248,199.9352,194.7131,197.1106,514800.0],["2017-07-05",196.635,197.6639,192.4806,194.9849,566300.0],["2017-07-06",194.8878,195.9167,192.9854,193.1795,540600.0],["2017-07-07",193.8201,194.684,191.6168,192.7039,572200.0],["2017-07-10",192.3157,194.1114,191.1703,192.6069,694300.0],["2017-07-11",191.7721,194.1308,191.413,193.5581,445800.0],["2017-07-12",194.3734,195.6838,191.6264,192.3641,355500.0],["2017-07-13",193.3542,198.0328,192.4321,197.4213,503300.0],["2017-07-14",197.9652,201.5201,197.9652,198.8199,851600.0],["2017-07-17",198.1109,200.1894,195.8187,196.1878,547300.0],["2017-07-18",194.76,196.2461,193.2837,195.9547,396900.0],["2017-07-19",196.0518,199.4512,196.0518,198.2857,340100.0],["2017-07-20",198.4314,198.8588,195.6535,197.6544,391700.0],["2017-07-21",196.9938,199.5289,196.4596,199.3637,321800.0],["2017-07-24",199.8688,201.316,199.6843,200.743,393200.0],["2017-07-25",202.1417,202.8313,200.1312,200.3254,446800.0],["2017-07-26",200.1408,201.3258,196.11,197.1202,498500.0],["2017-07-27",197.1104,197.8486,195.5952,197.4795,486200.0],["2017-07-28",197.4407,199.2375,196.8094,198.2468,326200.0],["2017-07-31",199.1113,199.1113,195.5952,196.8288,348600.0],["2017-08-01",197.7126,197.7126,192.6523,195.1776,535000.0],["2017-08-02",194.2938,196.6928,194.1869,195.0416,370600.0],["2017-08-03",194.3034,196.11,192.7397,194.2549,259800.0],["2017-08-04",194.2743,194.5074,192.0792,194.1286,292700.0],["2017-08-07",193.8956,193.9733,191.6034,192.0793,365200.0],["2017-08-08",192.0695,193.2933,190.768,190.8749,340200.0],["2017-08-09",190.8846,191.5256,187.6211,188.3107,362100.0],["2017-08-10",187.456,188.0679,179.6081,179.7635,587000.0],["2017-08-11",179.2585,180.7251,177.6656,180.356,375900.0],["2017-08-14",181.6769,182.9493,178.6174,181.3272,608400.0],["2017-08-15",181.2787,181.2787,176.704,176.908,329200.0],["2017-08-16",177.685,179.443,177.4518,178.1123,241500.0],["2017-08-17",177.481,180.2491,175.9464,175.9464,658200.0],["2017-08-18",175.1694,175.8007,173.0811,173.2074,426900.0],["2017-08-21",173.2754,173.3725,170.1673,171.6436,577800.0],["2017-08-22",172.139,176.2572,171.6728,175.8007,470500.0],["2017-08-23",174.6837,175.0722,170.1285,170.8375,510600.0],["2017-08-24",171.7311,173.6154,170.1674,170.4491,297200.0],["2017-08-25",171.0706,174.3535,170.1867,171.6728,278000.0],["2017-08-28",172.207,172.3721,169.6234,169.769,236400.0],["2017-08-29",168.7492,169.4583,167.37,168.9921,316100.0],["2017-08-30",168.9726,170.381,168.4578,169.3903,321100.0],["2017-08-31",169.9439,173.2851,169.5263,171.7117,510800.0],["2017-09-01",171.7504,173.761,171.7504,171.8767,298600.0],["2017-09-05",171.6534,172.3527,170.3519,171.4883,289200.0],["2017-09-06",172.207,175.4414,171.566,174.7323,302600.0],["2017-09-07",175.0237,175.791,173.3045,174.1689,391100.0],["2017-09-08",173.965,175.1499,172.3332,174.5866,301000.0],["2017-09-11",175.6842,175.859,174.0815,174.7809,489300.0],["2017-09-12",175.0819,177.3936,174.4603,177.3159,496000.0],["2017-09-13",177.3256,177.3256,174.8294,175.3442,432000.0],["2017-09-14",174.9848,175.7036,170.3616,172.8772,533700.0],["2017-09-15",169.332,169.8371,162.2612,165.6023,1657600.0],["2017-09-18",166.0976,167.0495,161.2316,163.009,787100.0],["2017-09-19",157.8903,157.9389,148.8769,153.1311,1577800.0],["2017-09-20",153.3157,159.0462,153.3157,155.9867,702700.0],["2017-09-21",156.0061,157.6184,155.2388,156.7831,420300.0],["2017-09-22",156.8608,159.7552,155.1611,159.2793,342000.0],["2017-09-25",158.8714,163.7763,158.1526,161.047,552400.0],["2017-09-26",160.6877,161.4452,159.357,160.2894,389200.0],["2017-09-27",160.4546,164.9127,159.6193,163.8346,479700.0],["2017-09-28",163.0187,164.5825,162.8245,163.3004,324000.0],["2017-09-29",163.6209,167.2632,163.6209,166.3599,529500.0],["2017-10-02",166.8941,167.2729,164.2619,165.1944,755700.0],["2017-10-03",167.0884,167.7197,163.7083,164.7864,659500.0],["2017-10-04",158.5606,175.6453,153.4614,173.2074,2663700.0],["2017-10-05",171.6631,171.9739,166.5736,170.6432,1220600.0],["2017-10-06",170.0507,172.0904,168.6132,169.196,1017600.0],["2017-10-09",168.0305,170.1673,165.5634,166.2336,635600.0],["2017-10-10",166.2725,167.6129,163.718,163.9414,725000.0],["2017-10-11",163.854,165.408,157.7932,160.3185,837500.0],["2017-10-12",160.0952,161.4258,158.5605,160.6876,663400.0],["2017-10-13",160.9888,161.0665,157.3853,157.8613,534100.0],["2017-10-16",158.512,162.0377,157.7641,160.1534,447200.0],["2017-10-17",159.6285,161.281,157.8011,159.0648,499300.0],["2017-10-18",158.6662,159.6771,157.5289,157.6358,565300.0],["2017-10-19",156.8582,159.3661,155.371,156.4402,670300.0],["2017-10-20",157.2859,157.908,155.303,156.4014,544000.0],["2017-10-23",156.7805,157.2665,154.7878,155.4779,523900.0],["2017-10-24",155.303,155.6918,154.5156,154.5545,760400.0],["2017-10-25",154.6711,154.6711,150.8802,152.0174,1279700.0],["2017-10-26",152.7854,156.7027,150.6761,154.7587,931500.0],["2017-10-27",154.6517,155.0211,151.3662,154.2532,557900.0],["2017-10-30",153.5338,161.9906,152.9992,160.8533,796900.0],["2017-10-31",160.8533,165.0039,160.727,162.5252,692800.0],["2017-11-01",163.196,163.507,160.2604,161.0866,674200.0],["2017-11-02",161.3588,161.9128,155.3516,156.7221,617000.0],["2017-11-03",156.6638,158.4329,153.5241,157.5387,591800.0],["2017-11-06",157.6942,162.1753,157.5484,161.4269,360200.0],["2017-11-07",161.2227,161.2227,155.0988,155.5557,574300.0],["2017-11-08",155.2641,155.9251,152.9701,153.8449,804800.0],["2017-11-09",152.7271,156.4792,152.6396,155.6043,282400.0],["2017-11-10",155.5265,156.2555,154.6905,155.7015,242300.0],["2017-11-13",155.0892,159.7744,154.6615,158.9579,466900.0],["2017-11-14",157.7039,160.6686,157.5873,159.716,661900.0],["2017-11-15",158.6954,160.0854,156.3334,158.7732,317000.0],["2017-11-16",159.5119,160.7756,158.8121,159.7647,257900.0],["2017-11-17",158.8023,160.4548,156.6346,157.2956,363000.0],["2017-11-20",157.8594,159.3564,156.7707,157.6456,306000.0],["2017-11-21",157.49,158.7245,156.0903,157.9275,213800.0],["2017-11-22",158.744,159.0647,156.4208,156.9749,389200.0],["2017-11-24",157.1596,157.1596,153.3492,153.5727,240100.0],["2017-11-27",153.9811,155.7599,151.9009,155.3808,381900.0],["2017-11-28",156.2264,163.4389,155.3807,163.3417,564800.0],["2017-11-29",163.6042,169.417,162.2822,165.6843,966800.0],["2017-11-30",166.1315,169.8836,164.4596,166.6272,643000.0],["2017-12-01",166.9772,167.7062,161.3296,162.3405,551100.0],["2017-12-04",164.8192,171.9151,164.5082,167.366,565000.0],["2017-12-05",167.4535,168.2992,165.0428,165.5386,375000.0],["2017-12-06",159.6383,165.14,158.9773,159.4633,462300.0],["2017-12-07",158.7926,162.1851,158.7246,160.727,610200.0],["2017-12-08",161.6018,167.2493,160.4159,166.8508,849600.0],["2017-12-11",167.0452,169.485,166.3356,168.7657,815100.0],["2017-12-12",168.6005,169.7864,167.7159,169.3587,421800.0],["2017-12-13",168.1631,168.1631,156.3819,162.7585,1367700.0],["2017-12-14",162.4378,163.5945,155.9543,157.0138,804900.0],["2017-12-15",157.9566,163.2445,157.84,161.1935,678600.0],["2017-12-18",162.9724,166.1704,162.4669,166.0246,564800.0],["2017-12-19",164.2749,171.1278,164.2749,167.0549,457400.0],["2017-12-20",167.541,169.5628,165.8691,165.9954,423900.0],["2017-12-21",166.462,167.92,164.1874,167.5896,293800.0],["2017-12-22",168.4741,168.4741,165.9177,167.366,217700.0],["2017-12-26",167.5993,171.5458,166.7245,171.157,265600.0],["2017-12-27",171.7791,174.5494,170.564,172.2748,511800.0],["2017-12-28",172.3137,173.1107,170.5834,172.8677,268100.0],["2017-12-29",173.9662,175.2007,170.8168,171.0792,347900.0],["2018-01-02",171.7305,176.4935,171.7305,174.7827,483800.0],["2018-01-03",174.6175,174.6175,171.2056,172.6734,467100.0],["2018-01-04",172.8872,175.988,171.0015,175.5506,559900.0],["2018-01-05",175.9394,180.6247,175.0646,180.1775,1036800.0],["2018-01-08",180.8871,181.7619,179.118,180.5371,1443300.0],["2018-01-09",159.4147,162.8169,152.7562,153.5339,5310400.0],["2018-01-10",151.0454,156.3916,149.0916,154.5448,2427400.0],["2018-01-11",153.7478,156.0126,152.9118,155.3808,1325100.0],["2018-01-12",155.3321,156.7611,153.4269,154.3018,1436800.0],["2018-01-16",155.6432,159.7257,154.9433,156.1,1894200.0],["2018-01-17",156.693,160.6103,156.693,159.2203,1018900.0],["2018-01-18",159.1522,161.0769,155.857,156.9749,1310800.0],["2018-01-19",157.0916,160.302,157.0916,158.7162,802400.0],["2018-01-22",158.58,162.0725,157.0527,161.1969,600200.0],["2018-01-23",160.8759,163.3566,160.4284,162.1892,623800.0],["2018-01-24",163.2594,165.6914,160.5452,162.3546,717300.0],["2018-01-25",162.8702,163.376,159.9614,162.5297,570600.0],["2018-01-26",163.2301,164.5045,162.1697,163.843,671500.0],["2018-01-29",163.1718,163.6777,158.619,159.1346,448700.0],["2018-01-30",157.9866,158.8621,153.9786,154.0369,772200.0],["2018-01-31",154.9222,155.5351,149.0756,150.243,882500.0],["2018-02-01",149.6203,150.6418,147.3926,149.4841,796300.0],["2018-02-02",148.1806,148.9102,144.9897,145.875,719300.0],["2018-02-05",144.7173,145.9236,140.2326,141.2735,677400.0],["2018-02-06",138.141,145.9236,138.141,144.8633,1141900.0],["2018-02-07",143.9585,146.5754,143.9585,144.0461,813500.0],["2018-02-08",144.1239,144.727,141.2735,141.4584,636400.0],["2018-02-09",142.9565,144.5811,137.9172,143.0538,560900.0],["2018-02-12",144.0461,148.7643,142.9273,146.4003,562300.0],["2018-02-13",145.4469,146.8089,143.871,144.8243,335000.0],["2018-02-14",142.6452,147.9471,142.4214,147.5482,367600.0],["2018-02-15",148.1416,150.9531,148.0638,149.3188,386200.0],["2018-02-16",148.9588,150.0484,147.0131,147.0326,336500.0],["2018-02-20",146.4781,147.2855,144.0849,144.7659,443000.0],["2018-02-21",144.9313,146.264,143.5401,143.5693,596500.0],["2018-02-22",144.3281,145.2134,141.6723,142.3241,531400.0],["2018-02-23",143.1511,143.9682,140.933,142.5771,304800.0],["2018-02-26",143.472,144.9021,140.6119,144.4546,539700.0],["2018-02-27",144.5228,146.3128,141.5654,141.5946,385100.0],["2018-02-28",142.5187,142.7522,138.6371,138.7052,820700.0],["2018-03-01",138.9582,143.7347,137.8297,142.8008,871100.0],["2018-03-02",141.2443,143.8417,139.5613,142.9759,495200.0],["2018-03-05",143.2095,146.9062,141.6724,145.768,518600.0],["2018-03-06",146.7505,150.3207,145.8457,150.0094,625400.0],["2018-03-07",147.7623,148.9783,142.0615,142.8106,820400.0],["2018-03-08",143.4234,148.307,142.4117,147.6357,671600.0],["2018-03-09",149.1047,149.1047,145.9819,148.5405,416400.0],["2018-03-12",148.4724,149.7566,146.3322,146.7116,358100.0],["2018-03-13",147.412,147.8887,144.9605,146.984,329400.0],["2018-03-14",147.8206,148.3362,144.2504,144.8243,239900.0],["2018-03-15",145.1162,146.3419,144.2309,145.768,427900.0],["2018-03-16",145.4664,146.7408,144.6006,146.0501,561900.0],["2018-03-19",145.8652,145.8944,143.7834,145.301,379000.0],["2018-03-20",145.1162,145.1162,141.6821,142.7425,414900.0],["2018-03-21",143.0052,145.0286,142.8787,143.0441,540000.0],["2018-03-22",135.4172,137.5963,129.4732,131.0005,1863800.0],["2018-03-23",130.7086,130.7086,128.0625,128.8019,968100.0],["2018-03-26",131.2632,134.5124,130.1931,133.9287,492400.0],["2018-03-27",133.9481,135.0766,131.7204,132.2554,448300.0],["2018-03-28",131.3313,134.5221,130.8837,133.2866,563300.0],["2018-03-29",134.2302,137.0709,134.2302,135.4074,932500.0],["2018-04-02",134.4054,135.5533,130.6405,132.9559,742800.0],["2018-04-03",133.3061,133.3061,128.1501,131.1172,1014600.0],["2018-04-04",120.494,128.296,115.7855,125.9612,3620700.0],["2018-04-05",127.508,131.5355,126.1655,129.5899,1482600.0],["2018-04-06",128.6366,132.1485,126.1462,128.2475,988300.0],["2018-04-09",129.0062,129.9596,125.8348,125.9418,891200.0],["2018-04-10",127.6831,128.3933,125.2219,126.6325,784500.0],["2018-04-11",125.8834,128.3252,125.8834,126.3796,730700.0],["2018-04-12",126.7006,128.549,125.6013,127.6151,793600.0],["2018-04-13",128.4614,129.1327,126.8562,127.2454,530200.0],["2018-04-16",127.9076,128.4723,124.6746,127.0993,787000.0],["2018-04-17",127.6933,130.0402,126.8948,128.5697,532500.0],["2018-04-18",128.6768,129.9817,127.7712,127.8199,617300.0],["2018-04-19",127.8491,128.0244,125.1128,125.4146,713800.0],["2018-04-20",125.103,126.2326,124.1585,124.5772,708500.0],["2018-04-23",124.0514,126.6417,123.4866,125.4439,849100.0],["2018-04-24",126.8753,127.8102,122.5615,122.9899,755100.0],["2018-04-25",122.9315,123.9929,122.2985,123.4768,773400.0],["2018-04-26",123.9053,123.9053,119.2311,121.4124,861700.0],["2018-04-27",121.5876,121.5876,119.2992,119.4453,829100.0],["2018-04-30",118.7345,119.8446,116.1149,116.6311,843000.0],["2018-05-01",110.4183,111.84,107.7696,110.8857,3123400.0],["2018-05-02",111.1388,113.1449,109.7658,110.0579,1067200.0],["2018-05-03",109.9508,110.652,108.3051,108.4512,785900.0],["2018-05-04",108.198,109.5711,108.0227,109.1816,1357100.0],["2018-05-07",109.6392,110.3404,107.0976,107.3314,915900.0],["2018-05-08",107.8669,110.1845,107.7403,109.8242,1178400.0],["2018-05-09",110.4767,111.7718,109.24,110.9149,888900.0],["2018-05-10",111.1973,111.2655,108.7044,110.5449,893800.0],["2018-05-11",110.5546,112.3464,110.1164,111.3434,661800.0],["2018-05-14",111.3142,112.6677,110.9636,112.619,572800.0],["2018-05-15",112.5703,113.7194,112.2782,112.843,989700.0],["2018-05-16",113.1157,114.9756,113.1157,113.9531,398500.0],["2018-05-17",113.7194,115.9981,113.7194,115.628,629800.0],["2018-05-18",115.891,116.4266,114.664,115.0633,494300.0],["2018-05-21",115.6572,118.4131,115.6572,117.4295,761800.0],["2018-05-22",117.8872,118.2768,115.9884,116.076,339700.0],["2018-05-23",115.1606,116.0565,113.7973,115.0048,419900.0],["2018-05-24",114.3816,116.6797,113.9336,115.9981,697000.0],["2018-05-25",115.6183,117.0206,115.0535,116.4655,408600.0],["2018-05-29",115.4528,117.6633,114.8393,115.8131,680000.0],["2018-05-30",116.6505,118.5105,115.6572,118.3352,583200.0],["2018-05-31",118.8124,118.8221,114.9854,115.1509,1180300.0],["2018-06-01",115.9981,116.5531,115.2288,115.482,637900.0],["2018-06-04",116.0176,116.446,113.6512,114.8587,714400.0],["2018-06-05",114.8977,116.6116,114.0797,116.0273,482700.0],["2018-06-06",116.5726,118.4228,115.5014,118.2962,425600.0],["2018-06-07",118.306,119.2505,117.5269,118.3157,515900.0],["2018-06-08",117.7898,118.7344,117.3419,118.6468,608800.0],["2018-06-11",119.1921,119.2895,115.9397,115.9884,870700.0],["2018-06-12",116.0955,120.536,116.0955,120.3607,920100.0],["2018-06-13",120.536,121.539,119.1726,120.3704,863000.0],["2018-06-14",120.6236,121.724,116.631,117.6048,1016000.0],["2018-06-15",116.8648,120.1075,116.1052,119.0071,8973200.0],["2018-06-18",118.7052,121.0813,118.043,119.8835,687500.0],["2018-06-19",118.6857,118.861,115.4722,117.2737,581400.0],["2018-06-20",116.9816,117.8483,114.1187,116.8355,493800.0],["2018-06-21",116.5824,116.8453,114.3621,114.8685,406900.0],["2018-06-22",115.891,118.7929,115.3943,118.2281,819000.0],["2018-06-25",117.303,118.306,115.5891,116.9621,678100.0],["2018-06-26",117.2348,117.8191,116.4168,117.1277,510600.0],["2018-06-27",117.0985,119.9225,116.5629,116.709,796800.0],["2018-06-28",116.1636,116.3584,110.9246,112.3658,1060600.0],["2018-06-29",112.843,115.3262,112.0542,112.8333,903600.0],["2018-07-02",112.2393,114.7906,111.9958,114.0505,905900.0],["2018-07-03",125.7749,136.029,125.2686,128.5892,3174900.0],["2018-07-05",130.0402,130.4881,122.2693,122.7952,2422100.0],["2018-07-06",122.9315,125.6776,121.9479,125.103,1365300.0],["2018-07-09",125.9405,126.0671,124.0806,124.4993,808500.0],["2018-07-10",125.1128,127.4499,124.363,127.2259,844400.0],["2018-07-11",126.4274,130.5953,125.2978,129.1833,1439000.0],["2018-07-12",130.5076,130.6537,128.0244,128.8911,672100.0],["2018-07-13",128.7256,131.9488,127.9952,130.9361,809700.0],["2018-07-16",130.2641,130.9945,127.5959,128.8619,704200.0],["2018-07-17",128.0723,129.7586,126.7077,127.6044,576400.0],["2018-07-18",126.2983,129.1445,126.2983,128.5207,592400.0],["2018-07-19",129.7489,131.0843,128.4817,130.2655,627200.0],["2018-07-20",130.0121,130.129,126.8149,127.0001,537000.0],["2018-07-23",127.0196,128.5305,125.8402,126.9806,305900.0],["2018-07-24",128.2185,129.7879,127.0781,127.6239,426000.0],["2018-07-25",127.6825,129.8951,126.6395,129.7392,397700.0],["2018-07-26",129.4175,131.484,128.4915,130.519,385800.0],["2018-07-27",130.4702,131.172,129.7002,130.9478,428400.0],["2018-07-30",130.8113,134.8078,130.8113,132.6536,759100.0],["2018-07-31",133.219,137.2544,132.6146,135.5194,708000.0],["2018-08-01",135.1198,135.7826,132.1858,132.2443,449600.0],["2018-08-02",131.4059,133.7746,130.6944,132.3417,393100.0],["2018-08-03",131.406,134.8566,131.406,133.0338,363700.0],["2018-08-06",132.9851,134.9346,132.9656,134.6714,361700.0],["2018-08-07",134.6031,134.6714,132.9558,133.4334,317900.0],["2018-08-08",133.4529,133.4529,129.8171,130.7724,370600.0],["2018-08-09",131.055,132.7121,131.0161,131.7569,242400.0],["2018-08-10",131.3182,132.9948,130.1875,132.2832,218600.0],["2018-08-13",132.6731,133.9111,131.4352,132.4392,262500.0],["2018-08-14",132.9753,135.071,132.6634,134.028,290700.0],["2018-08-15",133.5992,136.9328,132.5075,136.5332,507900.0],["2018-08-16",136.9133,139.4866,136.6891,138.7556,591700.0],["2018-08-17",138.6581,140.2762,137.927,140.0618,452000.0],["2018-08-20",140.3054,141.9235,139.6328,141.4264,417300.0],["2018-08-21",141.904,145.3546,141.8065,144.3604,516400.0],["2018-08-22",143.8438,144.8575,142.021,144.6431,337900.0],["2018-08-23",144.5066,144.5066,142.8105,143.8535,436700.0],["2018-08-24",144.2434,145.6373,143.1614,145.2669,295900.0],["2018-08-27",146.4561,150.5208,145.725,149.624,587500.0],["2018-08-28",149.624,151.3298,147.6843,148.0547,701600.0],["2018-08-29",148.5518,149.1659,146.729,149.1367,443900.0],["2018-08-30",148.9222,148.9807,146.2124,147.6745,467100.0],["2018-08-31",146.7193,149.6241,146.4854,148.9807,313400.0],["2018-09-04",148.6201,148.8248,146.076,146.9143,337100.0],["2018-09-05",146.3099,148.5713,146.1344,148.0937,382500.0],["2018-09-06",148.5615,149.1854,146.2124,146.6608,313200.0],["2018-09-07",151.7588,157.2661,151.4274,152.4606,761600.0],["2018-09-10",153.3086,154.4685,148.7662,151.0374,528100.0],["2018-09-11",151.2031,155.1606,150.6768,154.2151,503900.0],["2018-09-12",149.0392,154.3614,145.0623,151.1934,1566200.0],["2018-09-13",151.3786,155.8819,151.3786,154.1274,639600.0],["2018-09-14",153.8447,157.9094,153.5815,155.0827,841600.0],["2018-09-17",155.2776,156.4083,152.8797,154.2249,464900.0],["2018-09-18",154.1566,155.9599,152.6068,155.8527,403000.0],["2018-09-19",156.0477,156.9347,153.0747,153.6498,443100.0],["2018-09-20",154.9267,157.5195,153.601,157.0614,663900.0],["2018-09-21",159.2253,168.6414,159.2253,160.8921,1707600.0],["2018-09-24",159.7127,159.8589,156.0574,158.7087,465900.0],["2018-09-25",159.5372,159.5372,156.8664,157.5487,378200.0],["2018-09-26",158.153,158.4845,155.0923,155.3848,364100.0],["2018-09-27",155.5115,156.0282,153.1916,154.5368,470900.0],["2018-09-28",154.2736,156.3498,152.1681,153.2306,687500.0],["2018-10-01",154.6343,155.9989,150.3746,151.2616,700000.0],["2018-10-02",150.7353,153.7472,149.9945,151.5541,812500.0],["2018-10-03",143.3856,144.7307,128.6669,131.6009,5016300.0],["2018-10-04",130.4702,136.3187,130.4702,132.0396,1869800.0],["2018-10-05",131.211,131.8348,125.6939,127.6824,1291900.0],["2018-10-08",126.7174,127.1366,124.8362,125.7914,654200.0],["2018-10-09",124.7874,125.5867,122.5163,122.8672,604400.0],["2018-10-10",122.1069,122.565,118.0714,118.1981,905500.0],["2018-10-11",117.9447,119.436,116.2096,116.4241,968100.0],["2018-10-12",117.5938,120.0112,116.1804,119.67,954200.0],["2018-10-15",119.6017,121.5805,118.627,119.8942,403500.0],["2018-10-16",120.3133,123.7834,119.1144,123.5397,415500.0],["2018-10-17",122.9738,124.8375,122.1444,123.5885,399700.0],["2018-10-18",122.886,124.3692,121.6273,122.6421,473700.0],["2018-10-19",122.4371,122.7494,120.0075,120.9345,494700.0],["2018-10-22",121.6078,121.8224,118.5634,119.4709,443700.0],["2018-10-23",117.695,118.5829,114.6214,118.0756,525200.0],["2018-10-24",117.5584,118.2317,113.3334,113.5383,383200.0],["2018-10-25",114.7092,117.6072,113.6652,116.3973,323600.0],["2018-10-26",114.4555,117.1388,113.6066,115.6069,412400.0],["2018-10-29",117.1193,120.4759,115.3434,116.3582,626700.0],["2018-10-30",116.8168,121.8029,115.8411,121.4224,423800.0],["2018-10-31",122.5055,124.8668,121.1785,122.5933,637100.0],["2018-11-01",123.7544,128.9942,123.4324,128.3209,593200.0],["2018-11-02",129.5308,130.448,126.7402,127.833,502000.0],["2018-11-05",127.15,128.9649,126.1352,127.2671,378300.0],["2018-11-06",126.7402,131.014,126.7402,129.4431,369100.0],["2018-11-07",131.3555,131.414,124.8082,126.2328,647900.0],["2018-11-08",125.4132,127.6379,123.9886,124.2618,569300.0],["2018-11-09",123.3446,124.7204,121.0711,123.8618,526200.0],["2018-11-12",124.0959,124.0959,120.0173,121.7932,437700.0],["2018-11-13",122.0371,124.7009,120.349,121.5297,448700.0],["2018-11-14",122.9348,124.5643,120.7881,121.0614,475400.0],["2018-11-15",120.7491,122.4176,119.588,120.9638,496900.0],["2018-11-16",120.4564,124.2618,120.4564,122.8567,577600.0],["2018-11-19",122.6908,124.0764,120.349,120.7784,341000.0],["2018-11-20",119.5587,121.2272,117.4999,118.1829,351900.0],["2018-11-21",118.3097,122.3103,117.7243,120.8369,203500.0],["2018-11-23",119.5099,121.3931,119.344,119.6855,75000.0],["2018-11-26",121.0516,124.0764,120.915,123.7447,327900.0],["2018-11-27",123.7837,126.9646,122.6225,123.5593,525300.0],["2018-11-28",124.3398,125.6571,121.6272,125.4619,289400.0],["2018-11-29",124.7302,127.7062,123.9789,125.9304,269800.0],["2018-11-30",125.2571,127.2671,123.8227,126.8671,417800.0],["2018-12-03",128.9942,130.4578,125.1497,125.784,376600.0],["2018-12-04",126.067,126.8183,116.8852,117.0901,492500.0],["2018-12-06",115.3434,117.7535,111.4892,117.5194,888400.0],["2018-12-07",117.2852,120.7198,114.1628,115.041,395500.0],["2018-12-10",114.9141,116.1436,112.2601,113.5188,516400.0],["2018-12-11",115.7728,117.5876,112.0259,112.904,493000.0],["2018-12-12",114.797,116.9339,113.187,113.7432,469700.0],["2018-12-13",114.2409,115.6264,113.0992,113.9189,458300.0],["2018-12-14",112.4943,116.6802,112.4943,115.4801,410900.0],["2018-12-17",115.3727,116.6022,112.2601,112.9626,639500.0],["2018-12-18",114.0847,115.6654,113.2553,114.114,599300.0],["2018-12-19",114.153,115.7142,106.3763,108.201,631300.0],["2018-12-20",108.201,111.099,105.0395,106.5032,504600.0],["2018-12-21",106.347,107.1764,103.088,103.8589,842200.0],["2018-12-24",103.7418,104.3565,100.9707,103.2344,190000.0],["2018-12-26",103.3417,108.1034,101.8,108.0546,313100.0],["2018-12-27",106.4349,110.6306,106.1031,110.5623,286500.0],["2018-12-28",110.5037,113.1675,109.8305,111.3233,528900.0],["2018-12-31",111.6844,112.1625,109.4792,112.1625,246400.0],["2019-01-02",110.3671,113.3627,109.0011,112.4357,465800.0],["2019-01-03",111.4307,111.5185,107.3716,108.7474,306900.0],["2019-01-04",110.1817,114.475,109.9964,113.8408,261000.0],["2019-01-07",114.9336,117.0608,113.6359,115.5386,401600.0],["2019-01-08",116.729,119.1489,114.5043,117.6169,402900.0],["2019-01-09",122.5542,124.6228,112.4552,114.2994,1134900.0],["2019-01-10",113.5773,120.9345,112.4162,119.0903,955800.0],["2019-01-11",118.2804,119.7636,116.768,118.7781,349000.0],["2019-01-14",118.4854,118.9927,116.4168,118.5732,461700.0],["2019-01-15",118.2902,118.7976,115.9289,116.2119,359200.0],["2019-01-16",116.2119,117.6755,114.3092,114.4945,527100.0],["2019-01-17",113.8889,116.2235,113.5177,115.5886,491200.0],["2019-01-18",116.9366,118.4116,115.8621,117.7767,374100.0],["2019-01-22",116.7803,116.9366,112.4334,113.4493,356700.0],["2019-01-23",113.7717,114.7583,112.2869,112.873,276400.0],["2019-01-24",112.5409,115.6081,112.5409,114.6313,246700.0],["2019-01-25",115.8621,118.1088,115.5593,116.0379,227800.0],["2019-01-28",114.7485,116.3701,113.5959,115.9207,231200.0],["2019-01-29",116.624,116.6436,114.729,116.0184,233600.0],["2019-01-30",116.9659,117.132,115.11,115.7449,333900.0],["2019-01-31",115.7742,119.1443,115.1295,118.1088,340600.0],["2019-02-01",118.3432,120.1113,118.0307,119.1247,344200.0],["2019-02-04",118.8121,120.4532,118.3921,119.2419,267100.0],["2019-02-05",119.4373,122.3092,119.2517,122.1334,413800.0],["2019-02-06",121.7719,124.8978,121.7719,123.8721,544000.0],["2019-02-07",123.0418,123.96,120.4239,121.6547,419500.0],["2019-02-08",120.7365,122.7879,120.7365,122.6511,432900.0],["2019-02-11",123.1004,125.3081,122.1236,123.9991,359100.0],["2019-02-12",125.1517,131.0127,124.888,130.6904,568400.0],["2019-02-13",131.1788,131.7845,128.1116,128.9907,550100.0],["2019-02-14",128.473,128.9907,126.5388,126.8807,487100.0],["2019-02-15",127.9065,129.2936,126.9199,128.053,469700.0],["2019-02-19",127.2715,128.1409,126.0603,126.7538,275000.0],["2019-02-20",127.1054,127.2031,124.9564,125.5914,648700.0],["2019-02-21",125.2495,126.2263,124.6438,125.2202,267500.0],["2019-02-22",125.8355,127.7501,125.308,127.6036,391300.0],["2019-02-25",128.434,130.1923,128.2386,128.5805,355700.0],["2019-02-26",127.4767,129.1471,127.0469,128.8931,352200.0],["2019-02-27",128.6,128.7466,127.1836,128.0921,356100.0],["2019-02-28",127.6915,129.401,126.7831,127.1054,380900.0],["2019-03-01",128.4925,129.655,127.6134,129.2154,289400.0],["2019-03-04",129.5182,130.8565,128.3851,129.4303,419300.0],["2019-03-05",129.274,129.2838,126.8124,126.8905,314700.0],["2019-03-06",130.2899,130.5048,128.1507,128.5316,345300.0],["2019-03-07",128.3461,129.6745,126.2654,129.2936,350200.0],["2019-03-08",127.672,128.1213,125.6402,125.9235,312900.0],["2019-03-11",126.0212,127.6134,125.2006,127.4278,396300.0],["2019-03-12",127.7306,128.5805,126.871,127.9358,190200.0],["2019-03-13",128.5805,130.5048,128.0041,129.2643,304000.0],["2019-03-14",128.8052,129.2057,127.8674,128.346,176100.0],["2019-03-15",128.6195,129.4694,127.4571,127.7209,427300.0],["2019-03-18",127.5744,128.7563,126.6659,127.7111,352000.0],["2019-03-19",128.0725,128.4437,124.8783,125.5425,407200.0],["2019-03-20",124.2336,124.2336,118.5191,120.1699,573700.0],["2019-03-21",120.1504,122.6999,118.734,120.3165,542900.0],["2019-03-22",119.789,120.9709,116.0184,116.1942,280300.0],["2019-03-25",115.9305,117.0539,115.1588,115.7351,380500.0],["2019-03-26",116.3212,118.0014,115.1295,116.0575,401500.0],["2019-03-27",115.6765,117.386,115.6765,116.4482,429300.0],["2019-03-28",117.0148,117.9037,113.4493,116.712,544800.0],["2019-03-29",117.933,118.5972,116.4287,117.2297,380000.0],["2019-04-01",118.6559,120.9807,118.1967,120.7951,413300.0],["2019-04-02",120.9221,121.3324,118.8708,121.0198,670700.0],["2019-04-03",125.3667,134.5293,125.1518,131.6672,2113300.0],["2019-04-04",132.3217,133.7674,129.2545,133.6795,897900.0],["2019-04-05",134.041,136.6686,133.4353,135.77,529900.0],["2019-04-08",135.4476,137.5576,134.6466,136.5416,364300.0],["2019-04-09",135.77,137.1766,134.9592,136.2486,429700.0],["2019-04-10",136.5416,136.9422,135.1448,136.6198,245400.0],["2019-04-11",136.7566,137.7236,135.8677,137.6162,239600.0],["2019-04-12",138.3586,139.7359,137.8409,139.6871,228100.0],["2019-04-15",140.1461,141.1327,138.7199,141.0253,322600.0],["2019-04-16",141.2795,141.651,138.0042,138.6006,452400.0],["2019-04-17",138.9428,139.8814,136.8994,138.0824,376500.0],["2019-04-18",139.2459,139.7934,138.0922,139.2654,326500.0],["2019-04-22",138.3953,141.0058,137.9455,140.7711,289500.0],["2019-04-23",141.5044,143.7727,140.204,143.059,385600.0],["2019-04-24",143.186,144.0073,142.2768,142.8927,277500.0],["2019-04-25",141.6511,142.9123,140.7222,142.1693,224300.0],["2019-04-26",142.003,143.186,141.8661,142.5505,208900.0],["2019-04-29",143.0785,143.3327,142.1301,142.6678,136400.0],["2019-04-30",142.9319,143.6652,142.3257,143.0688,300200.0],["2019-05-01",143.2056,144.154,140.3409,141.1133,244300.0],["2019-05-02",141.1622,142.5505,139.9205,141.3088,307100.0],["2019-05-03",140.8493,142.6679,140.7418,141.8759,395300.0],["2019-05-06",138.6983,142.5114,137.7402,142.2572,464200.0],["2019-05-07",140.6538,141.6315,139.3827,140.5951,268600.0],["2019-05-08",140.3605,143.0394,140.1649,141.4164,236700.0],["2019-05-09",140.5463,140.7125,137.926,140.0085,302500.0],["2019-05-10",139.7347,140.9569,137.4762,140.3507,150600.0],["2019-05-13",137.6131,137.9944,134.4355,134.9243,198800.0],["2019-05-14",135.5697,136.4594,134.0836,134.3378,250700.0],["2019-05-15",133.0081,134.5236,131.3069,133.6925,346600.0],["2019-05-16",134.6213,136.1954,133.6044,134.9243,353600.0],["2019-05-17",133.4871,134.3084,131.9619,132.0499,205900.0],["2019-05-20",130.7495,132.177,129.7522,131.7859,305200.0],["2019-05-21",132.8223,135.3839,132.705,134.1031,236700.0],["2019-05-22",133.0765,135.9315,133.0765,135.7946,291000.0],["2019-05-23",133.6436,134.2204,131.7957,133.2525,236000.0],["2019-05-24",134.5724,134.5724,132.353,132.4898,245800.0],["2019-05-28",132.2454,134.1422,131.4437,132.1476,287900.0],["2019-05-29",131.4536,131.4536,128.012,128.8724,213500.0],["2019-05-30",129.4198,130.9842,127.9435,130.114,193100.0],["2019-05-31",122.1848,122.3021,117.8731,120.9138,822500.0],["2019-06-03",120.904,125.4406,120.904,123.1429,465000.0],["2019-06-04",124.4237,129.1559,123.798,128.9408,445400.0],["2019-06-05",128.9603,130.9842,126.4476,130.3291,413500.0],["2019-06-06",130.3975,130.945,128.0412,128.2563,321400.0],["2019-06-07",129.0483,129.5176,127.5329,127.7675,282500.0],["2019-06-10",128.3933,132.1281,128.3933,131.0429,204600.0],["2019-06-11",132.1281,133.8,129.7425,130.5931,272200.0],["2019-06-12",130.1336,131.0722,129.0874,130.6518,332900.0],["2019-06-13",131.4437,132.9298,129.6154,132.4898,198600.0],["2019-06-14",131.8739,132.2357,128.7452,130.5247,169200.0],["2019-06-17",130.2999,131.2971,128.4422,128.8724,214600.0],["2019-06-18",130.818,133.7022,130.6224,131.5024,352800.0],["2019-06-19",131.8837,131.8837,128.5595,129.5763,282100.0],["2019-06-20",132.1966,132.3041,129.4003,131.2091,349500.0],["2019-06-21",131.0135,132.1868,130.2607,131.1797,318900.0],["2019-06-24",132.0011,133.9858,130.5345,132.3824,515100.0],["2019-06-25",132.4312,132.7734,130.4367,130.6518,264000.0],["2019-06-26",131.3068,132.705,130.5931,131.5415,302600.0],["2019-06-27",132.2161,132.4801,130.6518,131.258,362800.0],["2019-06-28",131.6002,135.423,131.17,134.8364,563800.0],["2019-07-01",136.7918,138.8352,135.9217,137.8771,589700.0],["2019-07-02",125.069,130.5442,118.0686,127.0538,3462400.0],["2019-07-03",127.1125,133.6925,127.0049,132.1575,624200.0],["2019-07-05",130.8277,131.8837,124.2673,127.7773,839700.0],["2019-07-08",126.9364,129.9673,126.4769,128.5399,556000.0],["2019-07-09",127.7187,128.7941,126.389,127.0831,432100.0],["2019-07-10",127.7969,128.3541,124.5704,125.0984,523800.0],["2019-07-11",125.2939,126.0174,123.6318,125.157,519400.0],["2019-07-12",125.8415,128.5791,125.6655,127.7285,434000.0],["2019-07-15",128.3053,130.5344,127.1027,130.3194,536400.0],["2019-07-16",130.1725,132.0418,129.9475,130.0943,419800.0],["2019-07-17",130.0453,130.5542,128.0684,128.362,378900.0],["2019-07-18",128.4892,128.6067,127.1778,128.0293,234200.0],["2019-07-19",128.6361,130.153,128.3229,128.4012,366600.0],["2019-07-22",128.7045,129.4777,127.8041,128.2739,333700.0],["2019-07-23",129.1743,131.1317,128.2054,130.9164,314700.0],["2019-07-24",130.3096,132.9128,129.5951,132.2865,277400.0],["2019-07-25",131.9635,133.1868,130.7206,131.0631,231900.0],["2019-07-26",131.2393,132.8737,130.7598,132.6095,277900.0],["2019-07-29",132.218,132.5801,130.7597,131.9831,222400.0],["2019-07-30",131.1708,133.6468,131.1708,133.5294,256300.0],["2019-07-31",133.7153,134.508,131.0729,131.3567,322700.0],["2019-08-01",131.5427,132.7464,127.7748,128.1761,335900.0],["2019-08-02",128.1859,129.0764,126.9136,127.9706,288300.0],["2019-08-05",125.3869,126.16,123.5078,124.8388,327900.0],["2019-08-06",125.749,128.3229,125.2303,128.0782,183000.0],["2019-08-07",126.0915,127.9901,125.7588,127.54,244900.0],["2019-08-08",128.5578,130.5934,128.5578,129.556,397600.0],["2019-08-09",128.5186,128.6165,125.2303,126.5515,189400.0],["2019-08-12",125.4456,125.8175,122.9794,123.3512,159200.0],["2019-08-13",122.9794,128.7828,122.5879,125.6022,298700.0],["2019-08-14",123.1849,123.6644,120.6893,120.9144,226100.0],["2019-08-15",121.071,121.1101,117.7435,119.0549,248100.0],["2019-08-16",119.9553,122.7738,119.4072,121.345,237200.0],["2019-08-19",123.4589,124.2321,117.7435,122.3334,348800.0],["2019-08-20",122.03,122.1083,120.2782,120.8752,177100.0],["2019-08-21",122.1866,123.8308,121.6875,122.0496,183400.0],["2019-08-22",122.6075,123.4198,121.6092,122.8717,98300.0],["2019-08-23",122.0007,122.4998,118.6732,118.9766,256300.0],["2019-08-26",119.8378,120.3761,117.4694,118.3796,216600.0],["2019-08-27",119.6225,119.6225,116.9899,118.1349,211300.0],["2019-08-28",117.6358,119.2506,116.5789,118.4188,197700.0],["2019-08-29",119.828,122.9891,119.828,122.5487,186500.0],["2019-08-30",123.2925,124.6431,122.5781,122.7347,221700.0],["2019-09-03",121.893,122.4117,117.3226,118.5949,291200.0],["2019-09-04",120.425,122.0985,120.2978,121.9419,182800.0],["2019-09-05",124.2125,125.4358,121.4428,122.0888,349300.0],["2019-09-06",121.9322,123.4393,120.5816,123.1555,332100.0],["2019-09-09",123.8895,127.1289,123.4491,126.4047,323500.0],["2019-09-10",126.8059,131.3567,121.6777,131.3567,370100.0],["2019-09-11",131.6601,137.7866,129.5168,136.025,468800.0],["2019-09-12",135.976,136.3284,133.1868,133.8425,261300.0],["2019-09-13",134.7723,136.6416,133.0499,136.1914,296000.0],["2019-09-16",135.291,136.5241,134.0578,135.4769,224000.0],["2019-09-17",134.8212,134.8212,131.5035,132.2962,222700.0],["2019-09-18",131.2295,131.9048,129.556,131.2589,252300.0],["2019-09-19",131.6014,133.0694,130.2508,131.9929,161000.0],["2019-09-20",132.4724,134.7135,132.2277,132.6779,453400.0],["2019-09-23",132.0516,135.1051,131.073,134.2439,248400.0],["2019-09-24",132.8247,133.9795,127.5301,127.8237,423800.0],["2019-09-25",127.6476,131.0044,127.3246,127.4225,870400.0],["2019-09-26",128.3327,130.0649,127.5302,127.8727,1026500.0],["2019-09-27",129.1058,130.2802,126.5025,129.4679,567300.0],["2019-09-30",129.2135,132.8835,129.2135,131.9146,524300.0],["2019-10-01",132.8345,134.1068,126.2481,126.6983,484500.0],["2019-10-02",104.1302,114.8858,103.6898,112.5174,3123100.0],["2019-10-03",113.2221,118.2818,113.1829,117.5673,1148000.0],["2019-10-04",117.6163,118.683,115.473,118.5656,585100.0],["2019-10-07",118.272,119.5149,116.7844,116.9214,392600.0],["2019-10-08",115.4828,116.5593,113.7603,114.6313,464500.0],["2019-10-09",116.1385,117.2737,114.9054,116.0895,261800.0],["2019-10-10",116.3244,119.2213,116.0797,117.4694,325000.0],["2019-10-11",119.9357,121.5798,119.143,119.417,338200.0],["2019-10-14",118.8396,120.425,118.7319,119.4366,229100.0],["2019-10-15",120.0923,122.764,119.2506,122.1083,442400.0],["2019-10-16",117.7728,121.4428,117.0486,120.6305,469000.0],["2019-10-17",121.963,122.6585,119.4255,120.6991,346700.0],["2019-10-18",120.1897,121.7768,119.6606,120.4346,290500.0],["2019-10-21",121.3359,122.7467,120.8559,121.3457,300000.0],["2019-10-22",121.4829,124.2946,120.1897,122.923,346400.0],["2019-10-23",122.7173,125.0098,122.6487,124.6963,304800.0],["2019-10-24",125.2645,125.2743,121.1498,121.767,398300.0],["2019-10-25",122.2569,123.5305,121.7768,122.3646,188800.0],["2019-10-28",122.9622,125.7054,122.9622,124.9608,281900.0],["2019-10-29",124.0301,126.0973,123.7852,125.3821,358300.0],["2019-10-30",125.4017,126.4108,123.2953,126.0189,320800.0],["2019-10-31",125.7936,125.9895,121.2967,122.2569,299400.0],["2019-11-01",123.6774,124.7453,123.0602,123.4325,285900.0],["2019-11-04",125.2743,128.5857,124.7747,128.1644,402200.0],["2019-11-05",128.1449,129.3401,127.4982,129.1441,455300.0],["2019-11-06",128.7131,129.6928,125.3135,126.401,595600.0],["2019-11-07",127.7432,128.6445,125.0784,125.5388,217300.0],["2019-11-08",124.853,125.9405,123.7362,125.4801,222900.0],["2019-11-11",124.0203,125.5879,123.1288,124.52,184400.0],["2019-11-12",124.8531,126.1169,123.3835,123.4913,520500.0],["2019-11-13",122.6487,124.9412,122.2471,122.5508,365800.0],["2019-11-14",122.2079,124.7453,122.1099,124.2554,221400.0],["2019-11-15",125.2939,126.352,124.7551,125.774,301200.0],["2019-11-18",124.8041,126.2736,123.8538,125.9699,241600.0],["2019-11-19",126.3814,126.8712,125.3527,125.4017,251000.0],["2019-11-20",125.049,126.5675,124.52,124.8825,279500.0],["2019-11-21",125.0294,126.0385,122.7957,124.226,166400.0],["2019-11-22",124.5004,125.2351,123.6088,124.7257,254200.0],["2019-11-25",125.6466,128.3408,125.0588,126.8418,286800.0],["2019-11-26",127.1651,129.5752,126.5185,129.5066,600200.0],["2019-11-27",130.4765,130.5941,128.4094,130.506,333800.0],["2019-11-29",130.0455,130.6529,127.9685,128.1253,197400.0],["2019-12-02",128.5073,130.3884,127.4591,128.0175,263400.0],["2019-12-03",125.7348,126.1561,124.1967,125.578,315400.0],["2019-12-04",126.597,128.331,126.45,126.7047,417800.0],["2019-12-05",127.2142,130.8489,127.2142,130.6823,411800.0],["2019-12-06",132.142,133.4548,130.0161,131.084,372600.0],["2019-12-09",130.8684,131.7012,129.6046,130.31,218500.0],["2019-12-10",129.8594,130.9076,129.1148,130.8195,275000.0],["2019-12-11",130.6431,131.8971,127.7334,128.8698,333100.0],["2019-12-12",129.3891,130.5059,128.8404,130.4276,329700.0],["2019-12-13",130.2414,130.6529,127.1358,128.1449,261300.0],["2019-12-16",128.8306,130.7215,127.9979,129.6242,387300.0],["2019-12-17",130.6137,134.4345,129.683,134.2484,377800.0],["2019-12-18",134.6501,135.5122,133.0629,135.3554,323700.0],["2019-12-19",134.8362,134.8362,132.5339,133.7096,408200.0],["2019-12-20",135.0616,135.0616,133.0336,133.7096,674800.0],["2019-12-23",133.8075,134.2974,132.3771,134.2778,187100.0],["2019-12-24",134.464,134.464,133.6606,133.7782,90100.0],["2019-12-26",134.1994,135.1889,133.8271,135.0811,113700.0],["2019-12-27",135.424,136.2665,134.5913,134.9243,345100.0],["2019-12-30",134.895,135.9139,134.0721,135.0419,180100.0],["2019-12-31",134.7872,136.7074,134.1406,135.1987,269100.0],["2020-01-02",136.0706,137.0111,134.748,136.776,351600.0],["2020-01-03",134.6697,137.1483,133.3275,136.7956,351400.0],["2020-01-06",135.8159,137.0699,135.1693,136.3645,329800.0],["2020-01-07",135.2967,138.6668,135.2967,137.5108,605600.0],["2020-01-08",137.1582,140.6361,136.8643,140.2148,776600.0],["2020-01-09",129.0756,129.3205,120.7481,120.9147,2445800.0],["2020-01-10",120.1113,121.1988,118.3479,118.7789,1166800.0],["2020-01-13",118.8083,119.6802,117.4171,117.858,1132600.0],["2020-01-14",117.858,118.4458,115.8888,116.2513,606900.0],["2020-01-15",116.2023,119.6606,116.2023,118.8083,788200.0],["2020-01-16",119.4066,121.0738,118.4356,120.0441,398100.0],["2020-01-17",120.6031,121.5642,120.1912,120.9071,564900.0],["2020-01-21",120.7306,121.0444,118.8181,120.2598,510900.0],["2020-01-22",121.4759,121.5936,119.2693,119.7008,307500.0],["2020-01-23",119.0731,121.2504,118.4748,120.4167,472700.0],["2020-01-24",121.1229,121.1229,118.4749,119.1516,239000.0],["2020-01-27",117.7393,119.0535,116.1701,118.2591,350900.0],["2020-01-28",119.1908,119.2202,117.6903,118.622,241000.0],["2020-01-29",119.6125,120.1617,118.21,118.671,276400.0],["2020-01-30",117.4255,119.4262,117.2293,119.2104,239400.0],["2020-01-31",118.671,118.9554,115.4443,115.6012,364600.0],["2020-02-03",116.6114,119.0437,116.2583,116.6016,344700.0],["2020-02-04",119.3085,120.2598,118.2199,118.4454,240700.0],["2020-02-05",120.6129,121.3779,119.4752,120.201,324500.0],["2020-02-06",120.8483,121.0052,118.1708,118.2395,274600.0],["2020-02-07",117.6902,118.0727,115.3462,115.4345,211400.0],["2020-02-10",115.5032,116.2289,115.1991,116.1799,281600.0],["2020-02-11",116.837,119.1417,116.5133,116.5722,283300.0],["2020-02-12",117.7197,118.8377,116.5133,116.9154,303400.0],["2020-02-13",116.278,116.9449,115.2285,116.0033,302700.0],["2020-02-14",116.5428,116.5428,112.3942,114.6499,363800.0],["2020-02-18",114.4243,114.8363,113.1003,114.3655,238500.0],["2020-02-19",115.2089,115.5326,113.3749,113.9143,249500.0],["2020-02-20",113.3455,114.8068,113.3161,113.6201,311700.0],["2020-02-21",113.1788,114.1595,112.708,113.473,538400.0],["2020-02-24",110.6877,111.8057,109.3342,110.6485,465900.0],["2020-02-25",111.4134,111.6488,105.0189,105.2837,500300.0],["2020-02-26",106.1566,107.0981,102.8417,103.3615,440500.0],["2020-02-27",100.5467,102.2924,97.7417,97.83,349400.0],["2020-02-28",94.7603,101.1253,94.3287,100.8801,868400.0],["2020-03-02",101.4392,101.4392,98.1438,100.6153,547500.0],["2020-03-03",100.684,101.6746,96.6826,97.8889,386700.0],["2020-03-04",99.3698,102.8025,98.4675,102.6553,389200.0],["2020-03-05",99.5169,100.3407,97.4181,98.5754,424300.0],["2020-03-06",95.8097,101.3117,95.8097,101.0665,685900.0],["2020-03-09",94.3189,98.3793,91.8082,96.7512,765700.0],["2020-03-10",100.3702,101.5078,95.8979,101.3901,555600.0],["2020-03-11",98.899,99.664,93.9168,95.5547,473400.0],["2020-03-12",89.4152,89.4152,82.0693,86.316,523400.0],["2020-03-13",91.004,93.8384,83.9524,93.8384,462900.0],["2020-03-16",85.3549,87.7185,81.0592,82.697,701600.0],["2020-03-17",84.0701,90.4744,77.1361,87.9146,781900.0],["2020-03-18",82.5597,83.6483,66.1615,72.1245,653700.0],["2020-03-19",71.3399,77.0185,68.7802,76.0573,621200.0],["2020-03-20",77.2636,79.2251,72.5462,75.057,604500.0],["2020-03-23",74.086,74.7529,67.5248,69.7119,466900.0],["2020-03-24",73.8801,82.7363,71.3399,82.4126,388800.0],["2020-03-25",82.1478,84.531,76.6556,79.6076,588700.0],["2020-03-26",79.9313,84.6781,77.7835,83.9916,482200.0],["2020-03-27",81.4515,84.227,79.3036,81.2259,598300.0],["2020-03-30",81.0297,84.7272,78.0973,84.1093,480700.0],["2020-03-31",83.3738,85.1195,81.2259,84.0112,545900.0],["2020-04-01",79.7842,82.3636,77.5579,79.1663,422200.0],["2020-04-02",80.863,84.8743,74.1253,75.2629,644800.0],["2020-04-03",74.5077,77.7834,71.4184,73.6447,469500.0],["2020-04-06",77.5088,82.3047,76.9302,81.8143,374800.0],["2020-04-07",86.0708,88.8659,84.1681,84.9037,491700.0],["2020-04-08",85.8158,88.4737,85.0999,87.944,252800.0],["2020-04-09",89.6015,93.3872,88.9738,90.3665,290300.0],["2020-04-13",89.6113,90.7686,84.6291,86.2964,181300.0],["2020-04-14",88.866,90.3273,87.0123,87.4439,220000.0],["2020-04-15",84.2172,84.5016,80.9709,81.9909,266600.0],["2020-04-16",81.9319,82.207,78.4547,79.6727,333300.0],["2020-04-17",82.9633,85.4288,82.7276,84.8297,295500.0],["2020-04-20",82.8455,84.1126,80.8613,81.1658,249100.0],["2020-04-21",78.8967,82.0203,78.0912,80.6353,486800.0],["2020-04-22",82.6981,83.1205,79.8888,80.5666,333800.0],["2020-04-23",81.2935,83.2482,80.7434,81.1068,430400.0],["2020-04-24",82.0007,82.7079,80.0459,81.8632,294600.0],["2020-04-27",82.6392,85.144,82.1873,83.9751,464500.0],["2020-04-28",85.8807,87.138,83.4447,83.9358,599400.0],["2020-04-29",85.9298,90.2617,85.3601,88.1007,622800.0],["2020-04-30",86.6273,87.3247,84.2501,85.0556,750700.0],["2020-05-01",83.15,84.0635,78.9655,80.8809,460000.0],["2020-05-04",79.8004,81.4506,77.8358,80.7041,470300.0],["2020-05-05",82.6294,85.8512,81.7355,82.2168,353900.0],["2020-05-06",82.3052,82.5311,79.9576,81.3033,457300.0],["2020-05-07",83.0321,84.4367,82.2757,83.1205,346500.0],["2020-05-08",84.8395,85.2029,83.6018,84.4564,440200.0],["2020-05-11",83.2678,83.2678,79.1423,79.4369,594000.0],["2020-05-12",80.1246,80.8416,77.0107,77.0599,502300.0],["2020-05-13",76.0285,76.0776,71.5689,73.17,738800.0],["2020-05-14",70.9501,75.0265,69.2998,74.8988,596900.0],["2020-05-15",74.1425,76.9812,73.8281,75.9695,442100.0],["2020-05-18",79.7513,84.1813,79.1815,83.4643,544600.0],["2020-05-19",82.6392,83.2482,78.9655,79.1128,478000.0],["2020-05-20",80.8121,83.3759,80.2424,82.757,488600.0],["2020-05-21",82.7571,83.3955,81.3819,82.816,443800.0],["2020-05-22",83.3857,83.592,81.3818,83.2776,357400.0],["2020-05-26",87.1478,90.134,86.8826,88.356,696700.0],["2020-05-27",91.0671,93.513,90.3697,92.6388,626800.0],["2020-05-28",93.071,93.3166,87.1871,87.2854,560900.0],["2020-05-29",86.1754,86.1754,83.8277,84.6234,3011100.0],["2020-06-01",85.0752,90.9689,84.3778,90.4483,808500.0],["2020-06-02",91.6663,93.5032,90.4876,91.627,520600.0],["2020-06-03",94.1711,95.9098,93.6112,94.9275,479000.0],["2020-06-04",94.4363,98.169,93.8666,97.9824,1238800.0],["2020-06-05",104.0922,108.6008,103.5617,106.1943,889100.0],["2020-06-08",112.9622,115.3687,110.3591,112.7952,758200.0],["2020-06-09",109.033,109.8189,105.8897,108.6107,609000.0],["2020-06-10",106.1844,106.9408,99.0629,100.1139,1022300.0],["2020-06-11",94.1515,96.175,91.9512,92.1673,568800.0],["2020-06-12",96.7742,97.5011,92.629,95.9687,697200.0],["2020-06-15",92.2262,97.1278,91.5288,95.9785,344400.0],["2020-06-16",95.2713,96.5875,93.0612,94.3774,924800.0],["2020-06-17",94.7703,95.507,93.4541,93.8568,251200.0],["2020-06-18",92.57,93.4541,89.299,89.9277,746800.0],["2020-06-19",91.5583,91.5583,87.3836,88.8767,592800.0],["2020-06-22",87.8944,88.5721,85.645,87.7372,664600.0],["2020-06-23",89.1517,89.7804,87.5899,88.9258,680100.0],["2020-06-24",88.248,88.248,84.1224,84.2894,592800.0],["2020-06-25",83.15,85.478,82.04,85.2815,812000.0],["2020-06-26",85.311,86.2638,82.1579,82.9535,1171800.0],["2020-06-29",84.7216,88.356,83.8572,87.747,595600.0],["2020-06-30",98.228,98.9156,91.4502,94.0434,1339500.0],["2020-07-01",94.9668,95.9982,89.8,90.4286,865200.0],["2020-07-02",92.57,94.0434,87.639,87.8944,799400.0],["2020-07-06",90.0947,92.629,89.1713,92.4325,1476700.0],["2020-07-07",91.3716,91.7056,89.2204,89.5053,865000.0],["2020-07-08",89.3973,90.7921,88.9651,90.3304,620400.0],["2020-07-09",90.3108,90.4876,86.7844,87.2854,513700.0],["2020-07-10",87.0987,88.857,86.9808,87.8354,318500.0],["2020-07-13",88.7686,88.7686,85.5958,86.8335,615600.0],["2020-07-14",86.2932,90.2518,85.5762,90.0848,449200.0],["2020-07-15",92.8451,96.7251,92.5209,96.2634,798100.0],["2020-07-16",95.3978,97.9158,95.1323,97.4633,991500.0],["2020-07-17",98.0929,99.3322,97.7584,98.4765,976100.0],["2020-07-20",97.8961,99.7453,97.8371,98.5945,936500.0],["2020-07-21",99.5486,101.6239,98.7027,99.0568,549400.0],["2020-07-22",98.8404,100.5617,98.8404,100.4436,487100.0],["2020-07-23",99.7354,102.2141,99.7354,100.8272,434900.0],["2020-07-24",100.9059,101.3879,99.4797,99.8437,362000.0],["2020-07-27",99.7453,101.8797,98.6633,101.1321,346100.0],["2020-07-28",100.2961,101.2993,98.4961,98.683,315400.0],["2020-07-29",99.1748,101.3387,99.1748,100.9846,309700.0],["2020-07-30",99.0174,100.06,97.7781,99.3813,293300.0],["2020-07-31",98.6535,98.9584,96.2831,97.4732,889800.0],["2020-08-03",97.8273,99.3814,96.4011,97.6404,561500.0],["2020-08-04",97.8863,99.2535,97.0896,98.5354,404700.0],["2020-08-05",99.0469,102.578,98.8895,101.5354,405100.0],["2020-08-06",101.201,101.9977,99.9321,100.7387,300600.0],["2020-08-07",100.6403,103.5911,100.6403,103.5419,425100.0],["2020-08-10",103.6009,106.473,103.6009,105.4501,418100.0],["2020-08-11",107.2697,109.9844,106.7091,108.0467,482200.0],["2020-08-12",109.1483,109.7483,105.6173,106.8172,350700.0],["2020-08-13",106.6205,107.2304,105.8533,106.65,182700.0],["2020-08-14",105.3714,107.9877,105.3714,107.25,164800.0],["2020-08-17",107.5549,109.3352,106.0697,108.8631,1057000.0],["2020-08-18",109.1779,109.9352,108.0271,109.2762,475100.0],["2020-08-19",109.2565,110.2991,108.7746,108.991,542700.0],["2020-08-20",107.6533,109.1877,106.8074,107.4566,262000.0],["2020-08-21",106.8664,108.0271,106.4632,107.0533,154700.0],["2020-08-24",107.8992,109.7286,107.191,109.4729,382800.0],["2020-08-25",110.2303,110.309,107.6631,108.3516,285100.0],["2020-08-26",108.0762,110.0729,107.4664,109.2073,243500.0],["2020-08-27",109.4434,110.368,107.673,108.7352,205200.0],["2020-08-28",109.3942,109.3942,107.8599,109.1188,154700.0],["2020-08-31",108.4893,109.4729,107.309,107.4959,374500.0],["2020-09-01",106.8468,107.4566,105.814,107.1713,337500.0],["2020-09-02",107.1713,109.4729,105.3025,109.0893,287100.0],["2020-09-03",108.6271,109.7189,105.6271,106.2566,261600.0],["2020-09-04",108.4008,108.4008,105.6173,106.5615,219000.0],["2020-09-08",105.4796,106.0697,103.5222,103.5419,328400.0],["2020-09-09",103.896,105.0075,103.355,104.4567,374700.0],["2020-09-10",105.0665,105.8927,102.3321,102.696,354500.0],["2020-09-11",103.0206,104.4665,102.578,102.7255,370600.0],["2020-09-14",103.6304,104.4567,102.6764,102.7944,335700.0],["2020-09-15",103.2567,103.896,101.1715,103.3747,376200.0],["2020-09-16",101.8108,106.1189,101.8108,105.1255,463900.0],["2020-09-17",103.2567,105.0665,99.3125,104.5058,604400.0],["2020-09-18",104.6927,105.9714,101.7026,102.1452,1083800.0],["2020-09-21",99.0568,99.7551,96.1945,97.4633,478800.0],["2020-09-22",97.3748,99.8633,97.2076,98.9977,588000.0],["2020-09-23",98.9191,100.8371,96.0667,96.4601,612400.0],["2020-09-24",95.9388,98.3781,94.67,96.047,543100.0],["2020-09-25",95.0339,96.8044,94.8372,95.6241,527100.0],["2020-09-28",97.6797,100.9551,97.6109,99.883,725400.0],["2020-09-29",99.7354,100.7977,98.8207,99.3321,509800.0],["2020-09-30",99.9813,102.1846,99.7748,100.6698,486100.0],["2020-10-01",101.7223,102.9321,100.3551,100.9551,652800.0],["2020-10-02",98.6142,104.3091,98.6142,103.8763,572600.0],["2020-10-05",105.2337,108.8729,104.8501,108.1844,525700.0],["2020-10-06",108.9319,109.6303,107.132,107.8893,556600.0],["2020-10-07",109.5516,112.8761,109.4926,111.4008,622900.0],["2020-10-08",111.7647,111.7745,99.5191,99.8732,2379800.0],["2020-10-09",101.1125,102.2632,97.5519,97.9847,1076800.0],["2020-10-12",98.565,98.565,95.6142,95.8995,807700.0],["2020-10-13",95.6732,96.7847,95.0634,95.3093,961300.0],["2020-10-14",95.3093,97.0994,95.1814,95.2503,594400.0],["2020-10-15",93.7553,94.6208,92.8209,93.9323,1128200.0],["2020-10-16",94.5528,95.2915,92.5829,92.839,872800.0],["2020-10-19",93.0754,95.587,91.3912,92.1299,736400.0],["2020-10-20",93.2921,93.6073,91.1253,91.9625,640200.0],["2020-10-21",91.667,93.4201,91.3518,91.5094,460600.0],["2020-10-22",92.0905,95.262,91.6473,93.9126,615600.0],["2020-10-23",95.0748,96.0696,92.0905,93.2625,313800.0],["2020-10-26",91.598,92.1397,88.3872,89.904,523200.0],["2020-10-27",89.7661,90.879,89.3819,90.3669,411000.0],["2020-10-28",88.5054,90.2388,88.3872,88.5842,548700.0],["2020-10-29",87.9538,90.5836,87.875,88.4364,634900.0],["2020-10-30",88.3478,89.0077,86.5749,87.7962,613800.0],["2020-11-02",88.988,91.7359,88.7614,91.1745,504400.0],["2020-11-03",92.514,94.1391,92.2185,93.4792,605300.0],["2020-11-04",91.8935,91.9625,89.4903,90.1502,444600.0],["2020-11-05",91.6473,95.065,91.2435,93.6664,421900.0],["2020-11-06",93.8535,95.6756,93.6565,93.8929,315400.0],["2020-11-09",99.5464,103.3285,98.5122,102.0875,977400.0],["2020-11-10",103.0429,104.5793,102.2648,104.0278,465500.0],["2020-11-11",105.0225,105.19,100.6593,101.0434,413400.0],["2020-11-12",100.1472,100.1866,97.8425,98.9653,527300.0],["2020-11-13",100.1176,103.5944,99.8911,102.6883,403000.0],["2020-11-16",105.0029,106.4507,103.2595,106.3621,443700.0],["2020-11-17",104.8748,107.2682,104.1755,106.3325,500200.0],["2020-11-18",106.6674,109.5039,105.7021,108.1152,684500.0],["2020-11-19",108.2432,110.6957,106.9431,110.6465,432800.0],["2020-11-20",109.76,110.4101,106.9136,108.2039,488500.0],["2020-11-23",109.0411,113.0202,108.6668,112.9217,474600.0],["2020-11-24",114.2316,121.067,113.877,120.3677,648000.0],["2020-11-25",118.9888,119.9934,116.5954,119.6487,461200.0],["2020-11-27",120.3677,121.0768,117.9842,119.3138,176600.0],["2020-11-30",118.7918,120.22,116.9303,116.9303,635400.0],["2020-12-01",118.6736,119.235,116.7826,117.6099,447700.0],["2020-12-02",116.6742,118.2501,116.5068,117.1273,432700.0],["2020-12-03",117.7182,119.4123,115.837,118.6637,444300.0],["2020-12-04",119.7768,121.0965,118.5259,121.0965,401300.0],["2020-12-07",121.3132,121.3132,116.4083,116.6939,484900.0],["2020-12-08",116.0734,119.1562,115.7385,117.0583,421000.0],["2020-12-09",117.3834,118.5751,114.9506,115.2362,760000.0],["2020-12-10",114.1922,115.1968,112.7936,113.2959,460800.0],["2020-12-11",111.9072,114.3892,111.4935,114.2907,405500.0],["2020-12-14",115.2362,115.2362,110.4889,110.7154,454100.0],["2020-12-15",112.4489,113.68,110.4101,113.68,503000.0],["2020-12-16",112.6656,113.0694,110.4199,111.7004,468200.0],["2020-12-17",112.8035,112.8035,110.9321,112.6459,414400.0],["2020-12-18",113.1777,115.8961,112.6951,114.8619,1323100.0],["2020-12-21",112.4686,114.9013,111.4147,114.0444,426700.0],["2020-12-22",114.8718,114.8718,112.5375,113.1876,695200.0],["2020-12-23",115.2067,117.669,114.4483,116.5757,544500.0],["2020-12-24",116.3295,117.3538,114.4877,117.1568,131100.0],["2020-12-28",118.8214,119.2843,117.472,117.935,262700.0],["2020-12-29",117.7182,118.8903,115.5317,116.4575,339000.0],["2020-12-30",116.6545,119.1759,116.6545,118.713,451400.0],["2020-12-31",118.713,119.8457,117.7281,119.2646,233700.0],["2021-01-04",120.0328,122.0716,117.541,118.4077,674100.0],["2021-01-05",119.8161,122.5542,118.3092,119.2153,517900.0],["2021-01-06",121.8057,127.1243,121.1064,126.3659,626800.0],["2021-01-07",123.2338,124.1005,116.0833,119.432,1184700.0],["2021-01-08",121.6481,122.1208,113.4141,114.2414,779000.0],["2021-01-11",112.961,115.0688,112.8133,114.4877,496300.0],["2021-01-12",114.7339,117.0288,113.2762,116.9697,424600.0],["2021-01-13",117.1076,117.7478,114.1528,115.1377,347000.0],["2021-01-14",116.034,117.0977,113.7884,116.3098,564600.0],["2021-01-15",115.0983,117.0485,114.0937,116.2015,615800.0],["2021-01-19",117.3452,118.9327,114.9394,115.7282,612800.0],["2021-01-20",115.7085,117.2959,113.8942,116.8917,575100.0],["2021-01-21",117.0987,121.2498,116.7438,120.5498,682900.0],["2021-01-22",119.7412,121.5161,118.4496,121.171,321200.0],["2021-01-25",121.171,123.3106,120.2047,122.4626,629200.0],["2021-01-26",123.5867,124.0304,120.7766,121.1907,497700.0],["2021-01-27",119.1102,133.6933,118.282,129.1873,1196900.0],["2021-01-28",127.935,131.1297,121.2695,122.3443,562400.0],["2021-01-29",122.4824,124.7403,118.1242,118.558,736600.0],["2021-02-01",120.0469,123.7149,118.7552,123.4289,424200.0],["2021-02-02",125.2234,125.2234,116.6353,118.0256,602000.0],["2021-02-03",118.4496,118.7158,115.5507,116.6353,337500.0],["2021-02-04",117.5819,119.1299,116.3789,117.4044,350200.0],["2021-02-05",118.3115,119.4652,117.2664,119.3961,217400.0],["2021-02-08",120.1258,123.1331,120.1258,123.1134,433500.0],["2021-02-09",124.0403,124.1389,120.7667,122.1767,196700.0],["2021-02-10",123.1134,123.5965,120.3033,120.8357,221000.0],["2021-02-11",121.1414,123.7937,121.1414,123.0542,248900.0],["2021-02-12",122.3838,123.9417,121.9203,123.8529,174400.0],["2021-02-16",125.0263,125.5291,121.7231,121.9795,219100.0],["2021-02-17",121.1019,121.8809,118.844,120.4019,213700.0],["2021-02-18",119.8004,120.0272,116.2705,118.7552,275100.0],["2021-02-19",119.8596,121.24,118.4299,120.0666,306100.0],["2021-02-22",119.8201,121.9302,117.9861,120.7568,330700.0],["2021-02-23",119.9976,124.8981,117.0593,124.5924,295600.0],["2021-02-24",125.3319,127.1068,124.6417,125.9334,290500.0],["2021-02-25",126.0911,127.0279,121.5555,121.9598,301900.0],["2021-02-26",122.5021,123.7444,119.7117,121.5752,272600.0],["2021-03-01",124.2473,126.6433,122.5218,125.4108,286000.0],["2021-03-02",124.9769,124.9769,122.2851,124.6023,371000.0],["2021-03-03",125.0558,126.8701,123.2416,123.6557,371000.0],["2021-03-04",123.0838,124.198,117.996,120.5202,297600.0],["2021-03-05",121.8217,125.184,118.4298,124.4445,282300.0],["2021-03-08",124.829,130.1535,123.6951,129.5422,336900.0],["2021-03-09",130.1535,130.9226,127.0969,128.99,371500.0],["2021-03-10",130.1634,132.7171,128.9604,132.4904,422700.0],["2021-03-11",133.1115,134.9849,131.9678,133.1214,249900.0],["2021-03-12",132.4411,139.8658,132.0565,138.86,481500.0],["2021-03-15",137.7754,145.6043,135.9019,144.7958,659800.0],["2021-03-16",144.9437,145.2,140.1517,141.6603,596700.0],["2021-03-17",141.542,143.8985,139.8658,141.5617,502100.0],["2021-03-18",140.7334,140.7926,134.8864,135.4879,492700.0],["2021-03-19",135.1329,135.6752,132.4608,134.5018,1114100.0],["2021-03-22",134.8864,134.8864,130.7353,133.3285,605300.0],["2021-03-23",131.7213,132.6974,127.2054,128.6745,681100.0],["2021-03-24",131.1987,132.372,129.1478,129.7295,451200.0],["2021-03-25",130.3803,135.8329,128.5266,135.1625,359800.0],["2021-03-26",140.9996,144.2535,138.0613,143.6027,655500.0],["2021-03-29",143.5633,146.5608,141.9659,142.3012,515200.0],["2021-03-30",142.7449,144.5493,139.7671,143.5732,774600.0],["2021-03-31",150.3471,167.0403,149.8146,162.6919,2459800.0],["2021-04-01",164.6639,168.8348,163.323,166.5374,1053600.0],["2021-04-05",170.58,171.1814,166.2021,169.1996,779200.0],["2021-04-06",167.9178,171.1815,164.7625,166.8134,444400.0],["2021-04-07",166.7641,166.9515,163.037,164.6541,511000.0],["2021-04-08",165.1963,165.3837,162.9088,164.9202,452600.0],["2021-04-09",164.8315,167.9966,164.8315,167.7994,380400.0],["2021-04-12",167.7699,170.6096,165.5316,170.3039,385500.0],["2021-04-13",168.0065,168.5784,165.6894,167.6515,315000.0],["2021-04-14",168.0854,169.7518,167.3064,167.8685,327200.0],["2021-04-15",168.0066,168.1941,165.6976,168.0559,327700.0],["2021-04-16",169.6545,170.4242,168.6184,169.023,322800.0],["2021-04-19",168.7665,171.6084,168.4803,171.4899,305900.0],["2021-04-20",171.9438,172.2102,167.4639,169.5361,260600.0],["2021-04-21",169.3486,170.5524,167.5428,169.3486,764300.0],["2021-04-22",169.3092,169.99,166.7436,167.7896,599800.0],["2021-04-23",168.1448,176.552,167.7501,175.7823,480800.0],["2021-04-26",176.0191,179.7886,175.9599,179.3643,479000.0],["2021-04-27",179.3939,184.3178,177.3809,183.8343,531800.0],["2021-04-28",183.5383,185.6796,182.068,185.3539,628100.0],["2021-04-29",187.2485,189.3109,184.6336,189.1727,611600.0],["2021-04-30",187.2682,189.3602,182.591,183.0646,620800.0],["2021-05-03",184.308,186.913,181.2983,185.2355,223700.0],["2021-05-04",183.9231,185.867,181.6141,184.8803,268400.0],["2021-05-05",185.8868,187.3571,183.6666,187.14,210400.0],["2021-05-06",187.1696,188.107,183.5975,187.959,316000.0],["2021-05-07",187.4854,189.7352,185.9559,189.1037,377200.0],["2021-05-10",189.1629,192.0146,185.6895,185.7191,366200.0],["2021-05-11",183.0844,186.3999,181.5845,184.6632,362400.0],["2021-05-12",183.8343,184.8803,177.9631,178.3282,258600.0],["2021-05-13",179.2557,184.831,178.5946,183.8343,278000.0],["2021-05-14",185.1369,185.4822,181.9891,182.7094,361500.0],["2021-05-17",182.7489,185.2849,177.7262,178.7919,536800.0],["2021-05-18",179.9761,180.7951,174.4699,174.6376,529000.0],["2021-05-19",171.4899,173.9371,168.2731,173.3154,415600.0],["2021-05-20",173.9371,175.5652,171.8747,173.3352,468700.0],["2021-05-21",174.9239,177.6769,172.4668,174.9337,741200.0],["2021-05-24",176.8973,178.6834,175.1508,177.3414,188000.0],["2021-05-25",178.4367,178.6242,173.6805,173.9173,309200.0],["2021-05-26",174.7067,177.44,174.1048,177.2427,778200.0],["2021-05-27",179.4827,182.808,177.746,182.6206,416800.0],["2021-05-28",183.0055,183.9527,180.8148,183.2916,384800.0],["2021-06-01",185.3342,185.7387,181.3378,182.808,487500.0],["2021-06-02",184.5645,184.5645,180.4103,181.7325,326500.0],["2021-06-03",181.1602,183.5778,181.0714,182.7785,334100.0],["2021-06-04",184.4856,186.1631,183.0844,186.094,298100.0],["2021-06-07",188.2846,188.2846,182.4233,184.5744,280400.0],["2021-06-08",184.8409,186.1138,182.9561,186.0546,172300.0],["2021-06-09",186.469,187.3176,183.9922,184.1797,201400.0],["2021-06-10",185.3934,185.3934,182.0088,183.341,167100.0],["2021-06-11",183.4199,185.8375,183.4199,185.7191,152400.0],["2021-06-14",184.5152,186.9821,182.6601,183.785,442100.0],["2021-06-15",184.4461,187.4458,182.6798,187.3274,233300.0],["2021-06-16",186.2913,186.9919,183.114,184.4066,319800.0],["2021-06-17",184.5251,184.5251,177.5289,179.5814,255500.0],["2021-06-18",176.177,178.6044,174.2923,176.1573,652900.0],["2021-06-21",178.7821,184.4264,178.7821,182.7094,252300.0],["2021-06-22",182.216,184.8704,181.1602,183.5777,296300.0],["2021-06-23",186.0743,190.9292,183.2028,188.7484,529300.0],["2021-06-24",190.3766,191.0377,187.8012,189.1037,471700.0],["2021-06-25",189.1037,191.4522,188.9063,190.5542,486600.0],["2021-06-28",191.6791,191.6791,185.6204,187.2387,381300.0],["2021-06-29",187.0314,189.6365,185.7092,185.8671,537900.0],["2021-06-30",184.6336,185.2454,182.9956,184.5547,552100.0],["2021-07-01",186.3999,189.449,173.0983,173.9272,1026800.0],["2021-07-02",175.0423,177.3217,173.8483,176.3645,631000.0],["2021-07-06",176.3843,176.3843,166.9607,167.7599,564600.0],["2021-07-07",168.3717,171.5589,165.293,169.2795,578200.0],["2021-07-08",165.9739,169.2203,164.5727,167.1975,448900.0],["2021-07-09",170.1282,171.8352,169.0032,171.2925,310500.0],["2021-07-12",170.1873,172.4964,169.3683,172.4964,417200.0],["2021-07-13",171.2728,171.2728,166.0725,166.931,276700.0],["2021-07-14",167.6908,168.875,163.9707,164.6812,364700.0],["2021-07-15",163.1111,166.4489,162.9432,165.649,255900.0],["2021-07-16",166.5575,166.5575,163.3579,163.5357,243600.0],["2021-07-19",160.1385,161.8667,157.5808,159.7929,435100.0],["2021-07-20",160.3953,168.0389,159.5066,166.0243,335600.0],["2021-07-21",167.1896,171.8507,167.1896,168.0882,280400.0],["2021-07-22",167.8808,167.8808,164.0196,164.9182,272300.0],["2021-07-23",166.5575,166.8735,164.2763,164.9676,608100.0],["2021-07-26",166.4292,169.2041,165.0466,168.9573,329600.0],["2021-07-27",167.2685,168.5523,164.3059,166.7945,403300.0],["2021-07-28",167.5451,168.2363,164.6022,167.1204,438000.0],["2021-07-29",169.3127,171.5841,167.4364,170.3793,236500.0],["2021-07-30",168.9967,173.6579,168.9967,173.1937,338800.0],["2021-08-02",173.5197,176.9365,170.6756,170.8237,321900.0],["2021-08-03",171.4162,174.7739,169.8164,173.9147,306100.0],["2021-08-04",172.3642,174.9022,171.3866,171.6236,346700.0],["2021-08-05",171.2681,174.8528,170.5175,173.964,206400.0],["2021-08-06",175.7811,176.9069,174.3689,176.7489,195200.0],["2021-08-09",175.6231,176.6995,171.8507,172.1371,217000.0],["2021-08-10",171.752,177.0945,170.9027,176.9464,252400.0],["2021-08-11",177.7167,180.7484,176.5909,180.3633,251600.0],["2021-08-12",179.4251,180.4423,177.4204,179.4745,164900.0],["2021-08-13",180.5311,180.5607,178.5857,179.7608,189900.0],["2021-08-16",179.2375,183.1777,177.8055,180.8965,221000.0],["2021-08-17",180.3929,181.9433,176.5514,179.0202,334800.0],["2021-08-18",177.8055,179.1091,176.5217,176.7686,258400.0],["2021-08-19",174.912,176.5415,173.7961,175.3762,176600.0],["2021-08-20",175.0503,179.267,173.2135,178.8622,148700.0],["2021-08-23",179.8695,182.8617,179.5436,181.7458,216900.0],["2021-08-24",182.9703,185.8441,181.7063,183.4345,226200.0],["2021-08-25",183.079,186.3774,183.079,184.7677,121600.0],["2021-08-26",185.2416,185.7354,182.7926,183.0493,188700.0],["2021-08-27",182.3383,186.4761,181.7754,185.6861,250100.0],["2021-08-30",186.802,186.802,183.1777,183.237,161100.0],["2021-08-31",182.7827,183.948,178.8721,182.2297,244600.0],["2021-09-01",182.7531,182.7531,177.7858,178.7239,370700.0],["2021-09-02",180.225,180.225,176.2847,177.5883,280500.0],["2021-09-03",177.2031,177.2031,174.7738,175.0108,213700.0],["2021-09-07",173.8356,175.7021,171.3372,171.5841,224500.0],["2021-09-08",170.636,172.2852,169.1844,170.3497,318800.0],["2021-09-09",169.8559,175.5441,169.7473,170.7348,205800.0],["2021-09-10",172.305,173.8159,170.5472,170.7447,235300.0],["2021-09-13",171.5545,171.5545,167.2784,170.5571,227900.0],["2021-09-14",171.5248,172.1173,166.6464,167.0414,233400.0],["2021-09-15",167.0315,169.2535,166.8735,168.8684,251900.0],["2021-09-16",169.4411,171.9396,168.1672,170.399,195900.0],["2021-09-17",169.2634,169.2634,164.543,167.6241,1062100.0],["2021-09-20",163.6245,168.1573,161.7581,167.6932,371100.0],["2021-09-21",169.0165,169.135,165.6983,167.8808,360700.0],["2021-09-22",168.3154,173.3419,168.3154,171.3767,323500.0],["2021-09-23",173.3617,178.2006,172.9074,176.9662,313700.0],["2021-09-24",176.5119,179.7609,175.7811,178.2894,233600.0],["2021-09-27",178.5166,182.6938,177.0254,177.4303,310200.0],["2021-09-28",177.1735,177.8845,172.7296,173.49,247300.0],["2021-09-29",173.3518,175.6824,168.6413,174.0134,409800.0],["2021-09-30",175.5145,176.7489,171.12,171.2088,277500.0],["2021-10-01",171.8013,173.0851,167.9993,171.6236,450100.0],["2021-10-04",171.3471,173.8949,170.2312,171.8013,368800.0],["2021-10-05",172.4827,175.4651,171.3076,174.1319,415000.0],["2021-10-06",191.2953,201.457,190.4361,193.1123,1337900.0],["2021-10-07",198.8795,199.3832,195.0084,196.7563,617900.0],["2021-10-08",198.0302,200.6077,195.6996,200.3015,563500.0],["2021-10-11",200.8052,206.8094,199.4819,203.2543,596200.0],["2021-10-12",207.1551,207.6982,202.7902,204.5282,395400.0],["2021-10-13",204.8837,204.8837,199.2844,203.6789,541800.0],["2021-10-14",205.5367,208.1059,203.9655,206.2877,393900.0],["2021-10-15",208.0071,209.6573,204.9833,205.2699,247600.0],["2021-10-18",203.9359,210.0032,203.9359,208.1751,275200.0],["2021-10-19",208.6988,208.6988,205.1118,206.1889,161100.0],["2021-10-20",204.8844,206.2876,202.503,202.9674,437500.0],["2021-10-21",202.4536,207.4735,200.9319,202.592,266800.0],["2021-10-22",203.086,204.9338,201.1393,202.2263,209700.0],["2021-10-25",202.1671,205.8924,201.5939,204.5683,401900.0],["2021-10-26",204.6275,206.2778,201.9595,203.4121,271500.0],["2021-10-27",203.5505,204.0544,200.6255,200.922,255600.0],["2021-10-28",201.8607,205.8232,201.505,205.5762,239100.0],["2021-10-29",205.26,206.1691,200.6058,202.9971,302400.0],["2021-11-01",203.7778,206.6237,203.175,205.1118,322600.0],["2021-11-02",205.2007,208.4221,204.5189,206.4656,249900.0],["2021-11-03",205.2303,210.3589,204.3212,209.6573,235000.0],["2021-11-04",209.9933,211.0506,206.7817,207.3549,207300.0],["2021-11-05",209.015,213.2641,208.432,213.1554,167100.0],["2021-11-08",215.6356,216.5744,213.3233,215.5269,239900.0],["2021-11-09",216.2582,221.9302,216.1396,221.5744,318500.0],["2021-11-10",220.1614,220.9717,217.8392,219.6377,157600.0],["2021-11-11",220.5369,221.0606,218.3926,219.2227,161200.0],["2021-11-12",218.9855,220.8136,217.8491,218.7977,173600.0],["2021-11-15",221.278,221.278,217.2167,217.948,333100.0],["2021-11-16",217.3452,217.7009,215.6949,216.4064,326600.0],["2021-11-17",216.6732,217.6515,215.1811,216.1396,319300.0],["2021-11-18",218.0863,218.6001,213.3431,214.9242,298500.0],["2021-11-19",214.1336,215.4973,212.2463,213.353,311300.0],["2021-11-22",215.0724,216.3965,211.8807,212.3747,326000.0],["2021-11-23",211.436,215.2503,211.436,212.9281,264600.0],["2021-11-24",212.0585,213.2937,209.7956,212.3846,264800.0],["2021-11-26",207.592,209.5486,206.2382,207.5723,157500.0],["2021-11-29",209.9933,210.5664,205.0327,205.1908,218400.0],["2021-11-30",204.6671,205.7343,197.3943,198.9655,285300.0],["2021-12-01",202.7797,203.4022,194.6966,194.7164,340700.0],["2021-12-02",195.8429,198.2836,194.0938,196.999,310100.0],["2021-12-03",198.165,199.0939,191.574,193.8962,280300.0],["2021-12-06",195.6748,197.7796,192.7993,195.9515,316100.0],["2021-12-07",198.2935,200.5564,197.2362,198.4318,395600.0],["2021-12-08",198.9259,200.8726,197.5227,199.5583,620100.0],["2021-12-09",198.9358,199.0149,196.0306,196.8607,217900.0],["2021-12-10",197.7302,198.3033,195.2895,198.0365,253300.0],["2021-12-13",197.839,198.8765,195.0919,196.9793,296200.0],["2021-12-14",196.0504,198.0464,194.7658,197.078,329800.0],["2021-12-15",196.8903,199.2223,196.2282,197.8488,352300.0],["2021-12-16",199.6967,199.9338,194.2717,195.6551,267500.0],["2021-12-17",194.5484,203.2046,194.3013,201.1097,1257700.0],["2021-12-20",199.4002,199.9338,191.742,195.8923,298100.0],["2021-12-21",199.1235,207.4636,199.1235,207.424,292000.0],["2021-12-22",206.3964,208.1553,202.3844,203.7086,223000.0],["2021-12-23",205.2798,208.0071,203.2738,206.515,156800.0],["2021-12-27",206.2482,212.4736,206.2482,212.3451,198700.0],["2021-12-28",211.268,214.351,211.0209,212.3945,239000.0],["2021-12-29",212.9281,216.8906,212.2661,215.8135,193400.0],["2021-12-30",216.9598,216.9598,208.8075,208.936,160900.0],["2021-12-31",208.9359,211.4656,207.7007,209.2126,165400.0],["2022-01-03",213.2641,215.7147,206.8707,210.5664,309300.0],["2022-01-04",213.1455,218.3531,211.9202,214.1337,338700.0],["2022-01-05",213.2344,214.5585,210.2996,210.5367,377800.0],["2022-01-06",211.0703,212.266,208.1948,208.1948,250500.0],["2022-01-07",210.4479,217.3847,209.6474,212.0882,638200.0],["2022-01-10",215.2008,216.0803,198.8468,202.2263,612400.0],["2022-01-11",201.8014,206.2876,199.3804,206.2778,414500.0],["2022-01-12",208.4122,210.102,203.758,205.4379,210900.0],["2022-01-13",205.2204,207.4932,203.9161,204.4793,158500.0],["2022-01-14",202.5129,204.6671,200.9912,204.1137,208700.0],["2022-01-18",201.9101,207.1869,200.7046,204.8351,279200.0],["2022-01-19",204.0243,205.1812,199.4759,202.0072,301700.0],["2022-01-20",202.7092,205.5668,197.8049,197.8345,347200.0],["2022-01-21",196.1141,199.2979,193.1477,193.4938,324800.0],["2022-01-24",190.4385,196.5689,187.9566,196.0745,383200.0],["2022-01-25",192.8412,196.6777,189.4398,193.7905,254600.0],["2022-01-26",194.275,198.0916,190.7154,191.6646,231000.0],["2022-01-27",193.3851,193.3851,183.3786,184.5058,371800.0],["2022-01-28",184.8915,186.0582,181.1638,186.0483,341300.0],["2022-01-31",185.1881,189.8057,184.6739,189.3805,449800.0],["2022-02-01",191.7338,192.6533,189.1036,191.892,217900.0],["2022-02-02",190.6956,194.3442,190.132,192.4556,231500.0],["2022-02-03",190.9131,192.5644,186.602,186.9283,193900.0],["2022-02-04",185.7616,190.5868,183.0919,185.4155,162300.0],["2022-02-07",186.2362,186.9679,183.784,184.4069,198800.0],["2022-02-08",185.4452,186.7702,184.1895,186.4834,296700.0],["2022-02-09",188.1841,190.7351,188.1841,189.6673,244900.0],["2022-02-10",186.3647,190.5967,184.8816,185.5638,230000.0],["2022-02-11",186.7503,187.4227,179.6114,180.1255,251800.0],["2022-02-14",180.4914,182.3008,179.206,181.055,216300.0],["2022-02-15",183.6061,184.9508,182.1031,183.5269,189800.0],["2022-02-16",182.2415,185.2869,181.2824,184.2586,245300.0],["2022-02-17",182.993,182.993,178.5336,178.6226,195700.0],["2022-02-18",179.1467,181.3813,177.446,178.8401,196600.0],["2022-02-22",178.9687,179.6707,174.7169,175.3201,168700.0],["2022-02-23",176.1507,177.3669,169.6643,169.9115,235800.0],["2022-02-24",167.1429,175.33,165.9663,175.0333,233900.0],["2022-02-25",174.8158,181.3417,174.8158,181.0056,228100.0],["2022-02-28",177.7722,181.8658,177.7722,180.3233,206900.0],["2022-03-01",179.8685,181.6681,177.7723,180.6892,286500.0],["2022-03-02",183.0424,189.331,182.9831,187.0766,275000.0],["2022-03-03",188.7081,189.2124,181.1736,182.6172,213000.0],["2022-03-04",180.8375,182.7359,177.792,182.3602,278700.0],["2022-03-07",184.0312,185.5243,179.5224,179.908,219000.0],["2022-03-08",182.6271,187.5414,180.4024,180.9264,263200.0],["2022-03-09",184.2191,188.3818,182.6865,185.8901,176800.0],["2022-03-10",182.8842,184.6047,180.0366,182.1229,285000.0],["2022-03-11",182.9139,185.2277,178.7709,178.8401,165000.0],["2022-03-14",179.2158,181.4406,176.6252,179.4729,364900.0],["2022-03-15",180.9957,183.6852,180.0168,182.3206,232300.0],["2022-03-16",183.5368,188.0753,182.7161,187.2348,259500.0],["2022-03-17",185.2474,193.7509,184.2586,193.4444,389900.0],["2022-03-18",192.3171,192.6335,188.1346,191.091,360900.0],["2022-03-21",190.6165,192.2579,187.9764,192.0008,228800.0],["2022-03-22",193.7707,194.7001,188.9158,190.0826,279300.0],["2022-03-23",189.0146,189.8452,185.8011,186.4438,188600.0],["2022-03-24",187.4524,187.8973,185.5045,187.7094,152500.0],["2022-03-25",189.3508,193.2565,188.2039,192.9698,215000.0],["2022-03-28",192.2282,194.453,189.4893,192.4161,208000.0],["2022-03-29",194.3046,195.9064,192.0403,194.3244,201000.0],["2022-03-30",192.327,194.1365,190.3297,191.892,203400.0],["2022-03-31",191.892,193.4938,187.047,187.1755,217500.0],["2022-04-01",189.074,190.8933,187.7194,188.9751,268700.0],["2022-04-04",188.3917,189.1531,180.6496,182.993,476200.0],["2022-04-05",182.6964,182.6964,162.6044,168.2108,1468700.0],["2022-04-06",166.2234,168.6459,164.0579,166.1245,640400.0],["2022-04-07",165.5707,167.7262,163.2372,163.6723,567800.0],["2022-04-08",162.9802,168.7546,162.9802,166.8067,533400.0],["2022-04-11",165.8179,170.4256,164.5721,166.5298,616500.0],["2022-04-12",167.5582,170.8014,166.3025,166.8067,300400.0],["2022-04-13",166.7276,171.543,166.4211,170.9794,333800.0],["2022-04-14",171.108,172.7308,168.5056,169.0003,280900.0],["2022-04-18",168.3274,172.8495,168.3274,170.346,280000.0],["2022-04-19",171.4246,176.1842,170.257,175.1749,326600.0],["2022-04-20",176.5504,180.9439,174.2052,179.3112,366700.0],["2022-04-21",182.0026,183.665,177.2925,178.4106,357700.0],["2022-04-22",176.5603,177.4904,171.5335,172.4142,272400.0],["2022-04-25",170.732,175.4718,168.4165,175.4718,230000.0],["2022-04-26",174.4427,175.7192,173.1662,174.3042,267900.0],["2022-04-27",174.5021,176.016,170.9991,171.7116,273600.0],["2022-04-28",173.6511,176.4712,171.1674,176.0853,197400.0],["2022-04-29",175.0166,176.2535,170.4648,170.6726,195300.0],["2022-05-02",171.4742,172.4439,167.7239,171.3158,273100.0],["2022-05-03",170.3658,172.7308,168.9706,171.5632,286000.0],["2022-05-04",172.9386,176.1842,169.9997,175.9072,286300.0],["2022-05-05",175.1155,176.1545,168.8717,170.6726,234000.0],["2022-05-06",169.3961,169.3961,163.8251,164.7751,456300.0],["2022-05-09",162.7367,165.8537,162.2815,163.6866,323900.0],["2022-05-10",165.7646,166.3187,158.6796,161.005,350200.0],["2022-05-11",161.1732,164.3397,158.0661,158.2838,276800.0],["2022-05-12",157.0667,163.7559,156.8094,163.5382,348400.0],["2022-05-13",165.0422,166.388,163.2215,164.1715,231700.0],["2022-05-16",163.7361,165.0027,161.5888,163.3996,190200.0],["2022-05-17",166.289,169.4258,165.6458,168.8519,238700.0],["2022-05-18",167.2588,168.8816,164.7652,164.9828,245700.0],["2022-05-19",164.1714,168.3571,163.2017,165.1214,263400.0],["2022-05-20",166.0417,166.4671,159.1942,162.608,279300.0],["2022-05-23",164.1418,166.012,162.6872,163.9241,214700.0],["2022-05-24",162.321,163.4491,158.9567,162.7663,350100.0],["2022-05-25",162.6575,168.3275,161.7274,166.9718,230000.0],["2022-05-26",168.8519,173.4532,168.8519,173.1266,167000.0],["2022-05-27",173.8391,176.778,173.8391,175.9963,145900.0],["2022-05-31",173.7302,174.6901,170.1284,173.186,293100.0],["2022-06-01",173.6115,175.0661,170.2273,172.9881,182100.0],["2022-06-02",174.2547,177.1936,173.8193,176.966,155000.0],["2022-06-03",175.6103,178.9252,175.6103,178.2523,131300.0],["2022-06-06",179.1034,181.0428,178.0842,180.1523,166200.0],["2022-06-07",178.8955,184.5556,178.005,183.5463,222600.0],["2022-06-08",182.0125,182.8734,177.1738,177.3519,173500.0],["2022-06-09",177.0649,178.2029,175.9765,176.1348,173300.0],["2022-06-10",173.4136,174.601,171.0288,171.0981,119700.0],["2022-06-13",167.0213,168.179,162.5684,164.6959,272300.0],["2022-06-14",165.25,166.4672,162.6971,165.3886,318500.0],["2022-06-15",167.0807,169.6039,165.4084,167.2291,290300.0],["2022-06-16",163.4491,163.4491,155.5132,156.4631,282700.0],["2022-06-17",156.4928,157.6901,149.7245,151.9311,642200.0],["2022-06-21",155.147,155.998,152.5644,153.6034,268800.0],["2022-06-22",150.8723,153.6825,149.6156,153.4352,356000.0],["2022-06-23",148.2204,148.2204,141.2146,144.8263,772100.0],["2022-06-24",147.3793,153.92,146.9043,153.0591,572600.0],["2022-06-27",154.3158,157.9276,153.5044,155.1668,404000.0],["2022-06-28",155.9584,157.7791,152.5742,152.7227,376300.0],["2022-06-29",152.4654,154.5731,149.7145,154.108,395400.0],["2022-06-30",160.0056,160.1738,151.4363,152.4258,787000.0],["2022-07-01",153.0294,156.7104,151.7035,156.186,343600.0],["2022-07-05",153.6726,154.4642,150.4171,154.2861,332300.0],["2022-07-06",154.9491,155.3251,151.0306,154.3752,297500.0],["2022-07-07",155.7209,157.2844,154.6225,156.1761,217900.0],["2022-07-08",155.8496,156.0574,153.0294,154.9194,221600.0],["2022-07-11",152.881,156.4631,152.881,156.3047,202500.0],["2022-07-12",155.9189,161.8758,155.9189,159.1249,298400.0],["2022-07-13",156.7501,159.5009,155.8892,158.8775,250000.0],["2022-07-14",156.3225,160.4026,155.758,160.2046,271400.0],["2022-07-15",161.8881,163.7796,159.7292,162.8784,210200.0],["2022-07-18",164.7996,165.3146,162.1654,162.512,278800.0],["2022-07-19",165.2849,171.0288,164.6412,170.7119,266900.0],["2022-07-20",170.7218,173.5442,167.2457,173.3362,245600.0],["2022-07-21",173.2174,175.0594,171.8012,175.0099,210600.0],["2022-07-22",176.0398,176.2577,173.7819,174.4949,203200.0],["2022-07-25",174.6336,174.6336,172.445,174.0196,284500.0],["2022-07-26",174.4751,175.0693,172.3558,172.6628,341500.0],["2022-07-27",172.95,173.0788,168.3648,169.781,565300.0],["2022-07-28",172.2271,176.3766,171.1873,176.3468,292100.0],["2022-07-29",176.0002,181.9817,175.7328,180.6349,278100.0],["2022-08-01",182.1402,182.1402,177.8719,179.8525,250800.0],["2022-08-02",178.2185,178.2185,174.9406,175.0396,191600.0],["2022-08-03",175.406,175.406,172.0092,174.3662,199000.0],["2022-08-04",173.9304,175.0792,173.0193,173.7324,236400.0],["2022-08-05",172.851,177.3371,171.3061,177.2381,184000.0],["2022-08-08",177.7036,180.1001,177.4659,177.6441,222600.0],["2022-08-09",176.9608,176.9608,170.5138,171.9102,270700.0],["2022-08-10",174.594,178.0403,173.6829,177.6144,180800.0],["2022-08-11",178.2978,182.4571,178.2978,179.7932,182600.0],["2022-08-12",179.5852,182.5066,179.4465,181.4668,119800.0],["2022-08-15",180.11,182.6155,180.11,181.3776,143700.0],["2022-08-16",179.912,185.1706,179.8526,184.0218,242600.0],["2022-08-17",181.6154,184.6854,181.0311,184.0615,183800.0],["2022-08-18",184.9923,185.6856,183.5861,184.9923,99300.0],["2022-08-19",184.002,184.2892,180.8627,182.6057,140200.0],["2022-08-22",178.7335,180.1397,176.9707,177.0895,117100.0],["2022-08-23",177.2877,179.9615,176.7529,176.8717,107600.0],["2022-08-24",177.5748,179.2583,177.1291,177.4857,107500.0],["2022-08-25",179.0603,180.9221,178.476,179.2286,111600.0],["2022-08-26",179.2485,179.4663,169.8998,170.0385,141900.0],["2022-08-29",166.7605,168.7807,162.3634,167.1071,242900.0],["2022-08-30",167.5428,167.8498,164.5124,164.7402,156400.0],["2022-08-31",164.7204,164.7204,161.6801,162.3436,189900.0],["2022-09-01",161.2939,161.7395,159.0359,161.5613,170200.0],["2022-09-02",163.8985,163.8985,157.8575,158.6003,239300.0],["2022-09-06",158.7884,158.8082,154.9558,158.7587,344000.0],["2022-09-07",159.0162,163.532,157.8575,162.9378,208400.0],["2022-09-08",161.4227,165.7009,160.2937,164.8987,231900.0],["2022-09-09",166.196,170.1077,165.5027,169.8602,218300.0],["2022-09-12",170.9297,173.7323,170.0286,171.7121,235900.0],["2022-09-13",167.4339,167.622,160.1055,161.383,321400.0],["2022-09-14",161.6702,162.1555,157.9466,160.977,370000.0],["2022-09-15",160.7987,163.0963,157.3425,157.8674,448400.0],["2022-09-16",155.0152,155.5896,152.0938,153.5,1051700.0],["2022-09-19",152.0344,161.898,152.0344,161.5217,409600.0],["2022-09-20",159.9173,161.8386,158.9765,160.5016,431100.0],["2022-09-21",161.997,167.1764,160.1847,161.9277,430800.0],["2022-09-22",162.1654,162.2248,156.7681,157.1048,235400.0],["2022-09-23",155.5303,157.2138,154.1834,156.5602,222700.0],["2022-09-26",156.0947,159.6896,155.7481,155.8571,255100.0],["2022-09-27",156.58,157.2435,150.9153,152.0245,306100.0],["2022-09-28",153.6882,157.6297,152.1631,156.1739,287100.0],["2022-09-29",153.6387,154.3319,151.46,152.6979,293400.0],["2022-09-30",152.4503,158.729,151.5293,155.9462,431100.0],["2022-10-03",157.1444,161.4622,156.7879,158.105,442900.0],["2022-10-04",171.3259,171.3259,163.9579,165.8791,814800.0],["2022-10-05",164.7996,169.1273,162.8784,167.7112,507500.0],["2022-10-06",167.0081,168.3945,162.2248,162.7497,347700.0],["2022-10-07",160.6502,160.6502,153.7872,155.6887,378000.0],["2022-10-10",157.2336,159.9767,156.065,159.6896,260000.0],["2022-10-11",158.8676,167.5725,158.6596,164.7699,503600.0],["2022-10-12",165.8692,168.8006,163.8489,165.988,378200.0],["2022-10-13",163.2943,171.9696,161.383,169.5433,376000.0],["2022-10-14",170.4749,170.8218,162.8833,163.468,254400.0],["2022-10-17",166.243,169.4343,165.6385,169.3748,272200.0],["2022-10-18",173.9338,175.6979,171.9913,173.4581,281300.0],["2022-10-19",172.9031,174.8852,168.7703,170.2371,233500.0],["2022-10-20",171.2678,172.4769,164.6771,165.1033,258500.0],["2022-10-21",165.7078,172.7643,164.3501,172.4571,222100.0],["2022-10-24",173.3292,177.1845,171.7534,176.1637,242500.0],["2022-10-25",175.8069,183.3094,175.8069,183.1111,298100.0],["2022-10-26",183.5373,184.5085,180.0487,180.2171,272200.0],["2022-10-27",181.5848,184.2706,178.3837,178.6909,246500.0],["2022-10-28",179.2162,183.7751,177.4322,182.3975,148700.0],["2022-10-31",180.8316,182.7146,180.0189,181.9317,154600.0],["2022-11-01",183.9139,184.6572,181.9317,183.7751,146900.0],["2022-11-02",182.13,184.4392,177.8584,178.6017,136500.0],["2022-11-03",175.6384,178.4531,174.578,176.1042,227900.0],["2022-11-04",178.8891,181.6741,176.2925,179.0477,253200.0],["2022-11-07",180.5541,184.0527,178.2549,183.9238,212800.0],["2022-11-08",185.0635,188.5026,183.5075,186.5898,282400.0],["2022-11-09",184.6274,188.1557,181.3371,183.0318,244900.0],["2022-11-10",190.7226,196.1438,190.0586,194.8554,224000.0],["2022-11-11",195.559,197.0754,188.8792,189.1666,310700.0],["2022-11-14",187.9674,189.5234,184.6176,184.7861,193000.0],["2022-11-15",186.015,191.0199,186.015,189.5234,325700.0],["2022-11-16",186.6988,188.8197,184.4491,186.6592,152300.0],["2022-11-17",183.0219,184.5184,178.1458,180.6334,275400.0],["2022-11-18",183.6959,184.8951,181.684,184.5482,218900.0],["2022-11-21",183.8346,187.68,183.8346,185.8564,107100.0],["2022-11-22",187.006,190.3559,187.006,190.3559,151500.0],["2022-11-23",190.3559,191.6046,188.2746,188.9386,123900.0],["2022-11-25",190.0387,190.6631,188.1755,189.0774,67700.0],["2022-11-28",187.9674,188.4134,183.3688,185.5888,171700.0],["2022-11-29",185.3906,188.0269,185.3906,186.2033,176200.0],["2022-11-30",186.4907,187.7295,180.1379,186.6096,282600.0],["2022-12-01",188.2548,188.4629,183.8643,187.0358,234400.0],["2022-12-02",184.0626,188.5422,184.0626,187.3133,116000.0],["2022-12-05",184.7464,184.7464,178.6513,179.4937,198100.0],["2022-12-06",180.2866,180.9308,175.5393,178.5125,214700.0],["2022-12-07",178.5918,182.9823,177.571,180.4253,232000.0],["2022-12-08",181.5948,182.6255,176.6493,177.2241,189500.0],["2022-12-09",176.7484,178.3837,174.9843,175.7276,134600.0],["2022-12-12",177.5016,179.8604,175.3411,179.0973,205600.0],["2022-12-13",185.9952,188.8891,177.1647,178.8396,183800.0],["2022-12-14",178.4233,179.7216,174.9248,176.5106,525200.0],["2022-12-15",174.7266,174.7564,169.8307,172.794,252900.0],["2022-12-16",167.5909,168.2351,160.2867,164.6672,807500.0],["2022-12-19",165.0041,166.9764,164.1122,164.7167,257600.0],["2022-12-20",163.8149,165.8565,163.4085,165.0438,240500.0],["2022-12-21",167.1945,167.799,165.361,167.3332,176300.0],["2022-12-22",165.242,165.4303,161.9021,164.0824,205600.0],["2022-12-23",164.5384,165.2916,162.2986,164.8654,201300.0],["2022-12-27",165.9259,167.4423,163.9239,166.471,160800.0],["2022-12-28",167.581,167.581,163.3491,163.6861,102200.0],["2022-12-29",164.4392,167.5909,162.5463,165.7177,183700.0],["2022-12-30",164.9051,166.1935,163.0418,164.132,193000.0],["2023-01-03",166.5899,168.0765,163.5077,166.7287,306500.0],["2023-01-04",167.8287,170.5938,165.1826,170.0587,261900.0],["2023-01-05",168.245,170.3956,165.4601,166.2827,325000.0],["2023-01-06",168.8198,169.5928,165.8367,168.245,525600.0],["2023-01-09",173.7851,188.3044,169.3352,173.0914,594700.0],["2023-01-10",174.0923,174.3004,168.5126,174.2905,322500.0],["2023-01-11",175.5888,177.6899,171.7732,172.9526,353000.0],["2023-01-12",173.9932,175.5393,169.9794,170.8614,310600.0],["2023-01-13",168.6216,173.3094,166.6989,172.2291,191100.0],["2023-01-17",172.5363,174.2311,169.2262,171.9318,378400.0],["2023-01-18",172.5661,174.4194,169.5334,171.4561,362300.0],["2023-01-19",170.9804,172.5562,169.6127,171.4561,322900.0],["2023-01-20",172.4372,174.6275,170.1181,174.3203,255000.0],["2023-01-23",174.5879,175.4898,173.5373,174.9843,174200.0],["2023-01-24",174.4293,177.9179,173.3292,176.8277,197500.0],["2023-01-25",174.8456,178.6711,174.3203,178.6612,204400.0],["2023-01-26",180.4451,180.9407,178.0368,180.4848,181900.0],["2023-01-27",180.4848,184.1418,180.4848,183.4679,184500.0],["2023-01-30",182.5264,184.6771,181.9318,183.349,266200.0],["2023-01-31",183.2102,186.8376,182.3678,186.8376,250900.0],["2023-02-01",187.2043,190.8812,185.1429,190.1082,238600.0],["2023-02-02",189.9793,192.229,187.6106,188.1557,311800.0],["2023-02-03",186.4003,191.4979,186.2714,190.0301,186000.0],["2023-02-06",189.4648,190.4566,187.6697,190.0301,208400.0],["2023-02-07",190.2086,194.6914,187.7987,193.2632,312700.0],["2023-02-08",191.6169,193.9773,190.0103,190.04,195400.0],["2023-02-09",191.2698,192.5293,183.4052,185.4383,421800.0],["2023-02-10",184.9523,187.035,183.3258,186.7176,208700.0],["2023-02-13",186.9755,190.0202,186.4301,189.9508,147200.0],["2023-02-14",189.0582,191.8748,186.6086,191.0913,207000.0],["2023-02-15",190.4566,192.8864,189.4648,192.0335,152800.0],["2023-02-16",189.1772,193.5508,188.5524,191.845,143900.0],["2023-02-17",191.6467,194.8798,190.0797,194.7905,239400.0],["2023-02-21",192.4401,193.3327,188.9392,189.7822,493800.0],["2023-02-22",190.4962,192.3409,189.197,189.9409,187400.0],["2023-02-23",191.2202,192.4301,189.3855,191.8648,146600.0],["2023-02-24",188.9888,190.2682,187.8681,189.4549,209600.0],["2023-02-27",190.4565,192.8665,189.6929,191.3491,234800.0],["2023-02-28",190.3872,194.007,189.3359,192.3607,318000.0],["2023-03-01",192.083,193.1938,189.7127,191.5078,292700.0],["2023-03-02",190.5062,193.6798,185.478,193.6401,232700.0],["2023-03-03",193.6996,195.8616,192.0433,195.8418,242900.0],["2023-03-06",195.4153,196.8336,192.1029,193.1938,264100.0],["2023-03-07",193.7988,195.2368,192.6384,194.8203,178800.0],["2023-03-08",195.4649,198.5691,194.017,198.4303,242500.0],["2023-03-09",199.3923,201.227,196.06,196.4369,259500.0],["2023-03-10",196.7344,196.9426,187.2929,188.4433,272500.0],["2023-03-13",184.3771,188.0863,182.1853,185.0813,244500.0],["2023-03-14",189.2863,192.7277,186.5986,190.5061,299400.0],["2023-03-15",186.1424,187.0846,179.2596,183.901,416200.0],["2023-03-16",182.1159,188.2648,182.1159,187.1639,223900.0],["2023-03-17",185.6267,185.9044,180.4498,180.6481,364100.0],["2023-03-20",182.5027,185.2201,181.9374,183.5738,274000.0],["2023-03-21",185.8846,187.2433,179.2398,181.868,413800.0],["2023-03-22",182.3837,182.7109,176.3439,176.3637,352200.0],["2023-03-23",176.6513,177.5241,170.1057,172.1091,478300.0],["2023-03-24",169.5901,169.8578,163.8776,167.4479,535100.0],["2023-03-27",170.1454,173.7058,169.3024,171.276,318600.0],["2023-03-28",171.5537,174.2612,170.4628,172.7934,355200.0],["2023-03-29",174.0033,176.6117,172.6744,175.8579,276600.0],["2023-03-30",178.5456,180.8068,177.4646,177.6927,374300.0],["2023-03-31",179.4778,181.3522,178.1687,181.2233,229200.0],["2023-04-03",181.749,183.4845,180.2613,181.8184,504200.0],["2023-04-04",167.8842,172.367,156.8163,161.785,1355700.0],["2023-04-05",159.6329,161.8246,157.451,160.3866,745800.0],["2023-04-06",159.9105,160.4957,156.4295,157.3518,636700.0],["2023-04-10",156.5088,159.8708,156.3105,157.1634,523700.0],["2023-04-11",157.4113,158.5221,156.4295,157.7088,430600.0],["2023-04-12",159.2857,160.7932,158.0361,158.165,359500.0],["2023-04-13",158.7303,158.7303,153.0773,157.689,497900.0],["2023-04-14",157.0935,160.9843,156.1505,156.5773,480600.0],["2023-04-17",157.292,159.0289,156.7858,158.9595,353000.0],["2023-04-18",159.6443,161.5004,158.6815,160.9148,442400.0],["2023-04-19",160.1605,161.7982,159.416,160.9942,370600.0],["2023-04-20",160.2796,162.1555,157.3515,158.3143,354800.0],["2023-04-21",158.622,158.7113,155.684,156.2299,279500.0],["2023-04-24",156.6567,157.7485,155.8031,157.153,231600.0],["2023-04-25",156.4582,157.1927,153.153,153.282,264100.0],["2023-04-26",153.1033,155.7237,151.9817,152.1505,294700.0],["2023-04-27",152.6071,154.9495,151.6641,153.7882,471700.0],["2023-04-28",154.0165,157.0637,154.0165,156.2101,250400.0],["2023-05-01",156.3689,158.6121,155.5451,157.7287,203900.0],["2023-05-02",156.5475,158.9694,155.9718,157.818,348900.0],["2023-05-03",158.0662,161.3913,158.0662,159.3764,317100.0],["2023-05-04",158.8801,158.8801,152.6269,153.7981,313300.0],["2023-05-05",156.4384,157.7982,155.3962,156.8056,141400.0],["2023-05-08",157.9371,158.8503,156.3987,157.0935,169100.0],["2023-05-09",155.9024,157.828,155.297,156.1406,173800.0],["2023-05-10",157.6393,158.6815,154.1753,155.8924,219900.0],["2023-05-11",155.0091,155.9818,151.4656,155.6443,150500.0],["2023-05-12",156.8354,158.2746,154.5922,156.1604,184900.0],["2023-05-15",156.7858,157.8577,155.813,157.7287,122100.0],["2023-05-16",155.8527,156.5376,154.0066,154.0463,345100.0],["2023-05-17",154.7312,158.4533,154.4433,157.9074,218400.0],["2023-05-18",157.2423,160.1109,156.5277,159.6443,243000.0],["2023-05-19",159.4855,161.1233,156.1902,157.9868,370700.0],["2023-05-22",157.5302,159.8925,156.8155,157.7386,215700.0],["2023-05-23",156.4384,161.4905,155.5153,157.1927,244200.0],["2023-05-24",156.9247,156.9247,151.7435,152.5177,361400.0],["2023-05-25",152.349,154.5029,151.1877,153.3416,325700.0],["2023-05-26",153.1232,155.158,153.0637,154.4235,335900.0],["2023-05-30",154.4135,155.2473,150.2844,152.478,264800.0],["2023-05-31",152.5475,152.5475,148.6566,149.5698,375700.0],["2023-06-01",149.2026,153.3713,148.1901,151.9619,264100.0],["2023-06-02",152.6666,159.4359,152.5475,158.8503,451500.0],["2023-06-05",156.7461,157.3218,152.478,155.7535,277700.0],["2023-06-06",155.813,160.1803,155.3465,159.4557,299900.0],["2023-06-07",160.2101,164.4384,159.5947,163.962,304600.0],["2023-06-08",163.0885,163.0885,159.5451,160.0612,314600.0],["2023-06-09",160.1307,160.6667,157.0637,158.6617,382100.0],["2023-06-12",158.4632,162.3441,158.0166,160.5178,236800.0],["2023-06-13",160.8255,165.163,160.8255,164.359,311600.0],["2023-06-14",165.3814,169.2822,164.1307,165.9769,562100.0],["2023-06-15",164.4682,169.4906,163.8231,169.0638,388700.0],["2023-06-16",169.5899,169.6494,164.2002,165.1432,790400.0],["2023-06-20",163.2573,164.3293,161.2225,163.5749,408900.0],["2023-06-21",162.4037,164.3491,161.9967,162.4235,328200.0],["2023-06-22",157.3217,158.0761,154.6021,156.5773,785300.0],["2023-06-23",154.622,159.9024,153.6294,159.0885,584700.0],["2023-06-26",160.091,162.3937,157.5302,159.2175,337200.0],["2023-06-27",159.2175,161.0141,158.5029,160.359,519300.0],["2023-06-28",160.4682,160.8454,158.6717,159.4657,499200.0],["2023-06-29",157.8081,165.0241,153.5699,161.2523,1098800.0],["2023-06-30",162.4731,164.2895,159.5649,161.8677,543600.0],["2023-07-03",161.0339,164.9645,161.0339,162.0067,182100.0],["2023-07-05",160.2101,161.2126,157.3813,158.0761,452500.0],["2023-07-06",156.3986,157.0736,154.1852,155.7435,321900.0],["2023-07-07",156.9743,161.163,155.9818,160.359,530700.0],["2023-07-10",159.7436,164.23,159.7436,163.9323,356500.0],["2023-07-11",165.0538,166.0563,164.2498,164.9744,301700.0],["2023-07-12",167.6147,167.7933,165.5104,165.9174,287900.0],["2023-07-13",166.1953,167.7635,164.4881,167.1283,243700.0],["2023-07-14",166.7511,166.7511,163.3962,164.3292,285000.0],["2023-07-17",164.4584,165.7994,163.5842,164.8061,352300.0],["2023-07-18",164.6272,167.4881,163.4551,167.3788,260200.0],["2023-07-19",168.2331,168.9384,165.8888,166.5345,295000.0],["2023-07-20",166.8126,166.8722,164.1504,165.5808,234500.0],["2023-07-21",165.8789,165.8888,161.9253,162.9584,454400.0],["2023-07-24",162.8988,164.5677,160.9121,161.4485,318600.0],["2023-07-25",160.0777,162.422,159.9685,160.1969,285300.0],["2023-07-26",157.2765,161.8062,156.0448,161.1705,357100.0],["2023-07-27",161.528,164.1405,160.0281,163.0478,504100.0],["2023-07-28",164.8259,166.8325,163.5842,164.9948,347700.0],["2023-07-31",166.0478,167.359,163.3459,164.1405,312800.0],["2023-08-01",162.72,166.4649,162.72,165.0345,207200.0],["2023-08-02",164.7465,167.7662,164.2796,165.9186,249200.0],["2023-08-03",164.5875,166.1868,163.4352,165.0941,266000.0],["2023-08-04",165.2332,165.9484,163.326,163.8127,229500.0],["2023-08-07",164.2597,166.2762,164.0015,166.0378,178400.0],["2023-08-08",163.9021,165.3127,161.9353,164.0312,208100.0],["2023-08-09",163.4651,164.6074,162.0545,162.7896,189100.0],["2023-08-10",163.4054,166.5841,163.316,164.9948,460200.0],["2023-08-11",164.4683,164.8955,163.177,163.4849,216000.0],["2023-08-14",163.0677,164.3988,162.581,163.5743,226500.0],["2023-08-15",162.2631,163.177,158.9751,159.0446,259800.0],["2023-08-16",159.74,162.2432,156.3527,157.4553,313000.0],["2023-08-17",158.2401,158.9851,157.1772,157.4752,317300.0],["2023-08-18",157.3858,158.4884,156.0249,157.0083,207500.0],["2023-08-21",156.9785,159.7499,156.9785,159.0148,216800.0],["2023-08-22",160.1175,160.1175,158.2003,159.0745,151100.0],["2023-08-23",159.0049,161.1207,159.0049,160.5546,186100.0],["2023-08-24",160.8525,161.7068,157.4752,158.0712,232600.0],["2023-08-25",158.6672,159.8493,156.2236,157.0878,235200.0],["2023-08-28",158.1705,160.783,158.101,158.7665,207600.0],["2023-08-29",158.25,160.7532,157.3162,160.6142,161600.0],["2023-08-30",160.8128,161.8856,158.8162,159.6009,173500.0],["2023-08-31",160.197,161.8161,159.1341,160.2069,257300.0],["2023-09-01",161.8062,164.071,161.1605,163.465,222700.0],["2023-09-05",161.4088,161.4486,156.1143,160.5546,327800.0],["2023-09-06",160.1572,162.3823,159.0347,160.7234,305600.0],["2023-09-07",160.5248,160.5248,156.1541,157.6242,513000.0],["2023-09-08",157.5546,158.9155,155.4587,158.2202,243400.0],["2023-09-11",159.1639,159.3725,156.7004,157.0282,222000.0],["2023-09-12",156.7202,158.9056,156.6308,157.4056,226600.0],["2023-09-13",157.5447,158.4884,155.7467,157.942,223300.0],["2023-09-14",159.4321,159.7996,157.8129,159.293,200700.0],["2023-09-15",158.8758,159.7996,157.4851,158.5281,708500.0],["2023-09-18",158.548,165.6604,158.0712,164.7266,370400.0],["2023-09-19",164.3094,165.1835,162.73,164.9054,259000.0],["2023-09-20",165.5411,168.0642,163.4054,163.6041,192800.0],["2023-09-21",161.3492,164.9551,160.1572,162.7598,301800.0],["2023-09-22",162.879,166.0279,162.879,163.5743,275000.0],["2023-09-25",162.8988,165.4517,162.8988,164.22,151000.0],["2023-09-26",163.624,166.5146,161.9551,163.5147,342900.0],["2023-09-27",165.3921,167.4185,164.965,165.7299,365600.0],["2023-09-28",168.104,171.7893,167.7464,168.988,504000.0],["2023-09-29",169.5642,173.3588,168.8589,169.1768,317500.0],["2023-10-02",168.4814,170.2198,165.7199,166.0577,440000.0],["2023-10-03",165.6703,168.4417,164.7465,166.2663,763300.0],["2023-10-04",176.6169,179.3586,170.1205,177.809,1334700.0],["2023-10-05",178.0772,180.5407,176.2792,177.809,581300.0],["2023-10-06",176.5474,181.4943,176.5474,180.4513,345100.0],["2023-10-09",179.6169,180.342,176.3189,179.5473,297800.0],["2023-10-10",180.0738,181.7923,177.4613,177.5904,452300.0],["2023-10-11",178.4348,180.7791,177.5904,180.7294,358900.0],["2023-10-12",181.6433,183.0936,176.9547,178.4248,369900.0],["2023-10-13",178.5639,178.9811,176.0309,177.3918,552900.0],["2023-10-16",179.3983,181.8717,178.1169,178.3255,272700.0],["2023-10-17",177.0929,179.9061,176.904,179.2003,280000.0],["2023-10-18",175.393,175.5918,168.1363,168.1462,613200.0],["2023-10-19",167.4206,168.196,163.5935,164.0805,404700.0],["2023-10-20",163.7525,167.3709,162.4602,165.9693,447600.0],["2023-10-23",165.6611,166.0985,163.2754,163.9116,290100.0],["2023-10-24",165.1144,165.1641,160.6113,161.3369,314600.0],["2023-10-25",161.0188,161.824,158.643,158.6728,320500.0],["2023-10-26",158.6728,160.4621,157.8776,158.1658,481600.0],["2023-10-27",157.9969,157.9969,155.9093,157.3706,348800.0],["2023-10-30",158.4541,159.3289,156.4063,158.2951,329000.0],["2023-10-31",158.1559,161.6451,157.8577,161.0089,386500.0],["2023-11-01",161.0983,161.6848,159.8458,161.3468,276200.0],["2023-11-02",163.1759,166.9534,162.152,165.9295,317400.0],["2023-11-03",167.4902,171.715,167.4902,169.538,286800.0],["2023-11-06",168.7924,169.5677,166.8838,167.9574,195700.0],["2023-11-07",166.516,168.8719,166.2874,168.3053,159400.0],["2023-11-08",168.6234,170.3431,168.2457,168.6433,207800.0],["2023-11-09",169.8362,170.7706,167.3212,168.2755,246000.0],["2023-11-10",169.5181,174.6276,168.186,174.4984,381800.0],["2023-11-13",173.9218,176.8046,173.6335,174.7966,399800.0],["2023-11-14",177.9279,182.4807,177.0233,181.7153,371000.0],["2023-11-15",181.8147,184.27,180.0651,180.6715,370800.0],["2023-11-16",180.92,182.1527,179.5283,180.6317,173600.0],["2023-11-17",181.5065,181.6457,179.5681,180.5323,174500.0],["2023-11-20",180.4329,181.7252,178.8126,179.8862,162700.0],["2023-11-21",178.7629,180.0254,177.6893,179.9359,188800.0],["2023-11-22",180.423,181.417,178.0969,179.25,139800.0],["2023-11-24",178.743,180.6417,178.743,179.3991,70900.0],["2023-11-27",178.8027,182.1129,178.6237,181.3872,227900.0],["2023-11-28",179.7967,179.8464,175.9795,176.2976,238300.0],["2023-11-29",178.1764,179.5582,176.3274,176.397,194500.0],["2023-11-30",177.1425,178.5044,175.8801,178.1962,197600.0],["2023-12-01",177.4905,183.1268,177.3612,181.7749,266800.0],["2023-12-04",180.2341,184.5881,180.2341,183.1865,245400.0],["2023-12-05",181.7252,183.1368,180.1049,180.8405,189600.0],["2023-12-06",182.6696,186.0792,182.6696,184.4887,265000.0],["2023-12-07",184.6179,186.4967,182.8584,186.0991,189300.0],["2023-12-08",186.4371,188.5246,186.3576,186.9143,153500.0],["2023-12-11",187.6697,189.3795,186.5265,188.8725,129900.0],["2023-12-12",188.9819,190.7613,188.1469,188.9223,228200.0],["2023-12-13",188.6936,193.6838,187.5107,193.5347,366300.0],["2023-12-14",196.1292,205.722,195.2147,203.1474,498400.0],["2023-12-15",202.7895,205.7716,200.7119,202.034,621100.0],["2023-12-18",202.0538,202.2228,199.678,201.1095,219400.0],["2023-12-19",202.531,203.9923,200.7417,201.4077,296000.0],["2023-12-20",200.9306,206.726,199.9266,201.5072,318100.0],["2023-12-21",202.9883,203.7736,198.2863,200.2446,243300.0],["2023-12-22",200.8013,202.7895,199.8172,201.1294,147100.0],["2023-12-26",200.9008,202.9088,200.9008,202.6503,116500.0],["2023-12-27",203.7736,205.5629,203.6046,204.5291,163100.0],["2023-12-28",203.4952,204.6285,202.5111,203.8929,94800.0],["2023-12-29",203.3163,205.8114,202.4217,203.6146,191800.0],["2024-01-02",201.865,203.1772,200.7019,201.6761,184500.0],["2024-01-03",200.7616,202.9982,199.0816,200.016,795800.0],["2024-01-04",200.682,204.3601,200.682,202.3223,410800.0],["2024-01-05",201.03,204.9764,201.03,204.1613,438100.0],["2024-01-08",204.3104,206.5073,203.1274,203.3064,565100.0],["2024-01-09",214.8375,226.9055,213.0482,226.647,1240400.0],["2024-01-10",227.6113,228.9731,224.1619,228.5358,529600.0],["2024-01-11",228.5855,228.5855,221.9948,223.3666,427100.0],["2024-01-12",224.3011,224.3309,220.6131,223.2374,197700.0],["2024-01-16",221.8755,223.1877,220.6329,222.9094,221600.0],["2024-01-17",221.7463,223.645,220.9213,222.8696,163800.0],["2024-01-18",224.0227,225.2156,222.1638,225.0466,137700.0],["2024-01-19",224.7086,229.7883,223.6847,229.1421,248700.0],["2024-01-22",230.6233,231.8858,228.1779,230.8917,241700.0],["2024-01-23",230.8122,231.8162,227.8896,229.6889,350400.0],["2024-01-24",231.5677,232.4723,227.2435,227.6013,245100.0],["2024-01-25",230.0567,235.703,229.9474,235.3849,297400.0],["2024-01-26",239.5202,240.6634,236.6871,237.6812,360000.0],["2024-01-29",236.866,240.7628,236.866,239.5699,308700.0],["2024-01-30",238.6057,242.7112,237.7707,241.5382,160000.0],["2024-01-31",240.6634,241.9556,236.1105,236.7467,239100.0],["2024-02-01",238.5957,239.1226,234.6592,238.715,207000.0],["2024-02-02",236.6659,239.3914,236.1189,237.9789,160400.0],["2024-02-05",236.6461,237.979,233.4233,235.6414,167800.0],["2024-02-06",235.0645,235.9199,232.2495,233.3338,227400.0],["2024-02-07",233.5426,236.7256,231.9611,235.0546,211800.0],["2024-02-08",235.0545,240.6049,235.0545,240.4955,230900.0],["2024-02-09",239.6998,240.9829,237.8397,239.0234,283200.0],["2024-02-12",239.0432,240.585,237.7303,240.207,139900.0],["2024-02-13",235.8901,237.1334,232.2595,233.9107,189100.0],["2024-02-14",236.1288,241.4206,235.731,241.3112,193500.0],["2024-02-15",241.7389,241.7389,236.5565,240.7044,157200.0],["2024-02-16",238.9438,241.8085,238.8543,238.8941,105500.0],["2024-02-20",237.0937,238.7051,235.2635,238.5061,147800.0],["2024-02-21",237.9491,238.2972,236.3476,236.9146,184700.0],["2024-02-22",238.5957,241.3112,238.2376,241.0327,118400.0],["2024-02-23",241.52,243.589,241.4703,243.4995,81800.0],["2024-02-26",242.6639,244.5339,241.4703,243.0817,145100.0],["2024-02-27",244.5439,249.6068,243.967,248.831,243500.0],["2024-02-28",248.8707,250.6214,247.5578,248.7315,262200.0],["2024-02-29",250.0744,250.6612,247.5677,249.9053,355100.0],["2024-03-01",248.4232,251.5664,247.9756,250.2733,142500.0],["2024-03-04",251.6659,256.4304,251.5465,255.953,208600.0],["2024-03-05",254.2918,256.6393,252.9689,255.1671,198800.0],["2024-03-06",257.2361,259.5736,255.8833,258.9171,148900.0],["2024-03-07",262.2991,262.8958,253.7646,255.565,314700.0],["2024-03-08",255.575,255.8933,251.7753,252.571,173200.0],["2024-03-11",251.5365,253.9934,251.3873,253.2772,206100.0],["2024-03-12",253.9437,257.1764,252.004,257.1366,182400.0],["2024-03-13",256.6592,259.693,255.3163,256.0922,163300.0],["2024-03-14",257.6439,259.872,253.9138,255.3362,146300.0],["2024-03-15",254.3813,257.4251,253.128,257.1665,413500.0],["2024-03-18",256.6294,263.801,256.6294,261.2447,274300.0],["2024-03-19",260.3196,263.1346,258.6187,261.7918,171500.0],["2024-03-20",263.0152,264.6366,260.2898,264.6167,230400.0],["2024-03-21",266.3375,268.7645,265.2035,267.8196,257000.0],["2024-03-22",267.1133,267.7897,265.2831,266.5066,174100.0],["2024-03-25",266.0689,267.0338,263.8408,264.7957,225100.0],["2024-03-26",264.7758,266.9542,264.7758,266.4171,320200.0],["2024-03-27",268.874,269.5106,265.4224,266.1684,210600.0],["2024-03-28",265.8799,268.2871,265.7805,267.3024,315300.0],["2024-04-01",267.5709,267.5709,262.5079,263.7314,335400.0],["2024-04-02",261.175,261.175,257.1565,260.4389,467800.0],["2024-04-03",261.931,271.291,257.5047,263.2838,584800.0],["2024-04-04",269.441,270.9827,260.6579,263.0948,374600.0],["2024-04-05",264.6962,270.9628,264.6962,270.4455,309300.0],["2024-04-08",270.9727,271.1617,265.7407,266.4071,227500.0],["2024-04-09",266.6757,267.1232,262.4482,264.8355,177100.0],["2024-04-10",261.2347,266.596,261.2347,264.5967,215200.0],["2024-04-11",265.9396,265.9396,261.4238,263.5922,226700.0],["2024-04-12",261.752,262.2593,255.8635,256.2116,232600.0],["2024-04-15",259.1857,259.7228,250.1042,251.1287,241800.0],["2024-04-16",250.1633,251.5467,248.6405,250.8102,272300.0],["2024-04-17",253.179,253.179,247.3168,247.5457,239500.0],["2024-04-18",249.2676,249.9742,244.5101,245.6945,244400.0],["2024-04-19",246.3713,247.9637,243.6641,245.8936,253800.0],["2024-04-22",247.3665,251.0789,245.9333,248.4215,216200.0],["2024-04-23",250.0638,254.4032,250.0638,253.9852,177100.0],["2024-04-24",254.224,255.3885,249.4567,251.8951,198700.0],["2024-04-25",249.0984,252.0941,246.8391,250.5415,245700.0],["2024-04-26",249.8149,253.0695,249.795,250.9695,192100.0],["2024-04-29",252.5719,254.9506,251.0093,252.8008,270100.0],["2024-04-30",251.6164,253.6269,246.9884,247.1277,238600.0],["2024-05-01",246.9684,249.9443,244.5002,244.8585,264800.0],["2024-05-02",248.541,249.8349,243.7935,249.2874,211400.0],["2024-05-03",251.8453,254.0349,250.5315,253.2088,203700.0],["2024-05-06",256.0155,259.6682,256.0155,257.9165,227200.0],["2024-05-07",257.9861,261.1014,257.9861,259.3696,280600.0],["2024-05-08",259.9767,263.6194,259.071,261.0317,201200.0],["2024-05-09",260.9322,264.973,258.7923,264.8934,155100.0],["2024-05-10",265.7593,266.237,262.3057,263.4801,124100.0],["2024-05-13",264.1271,265.7991,260.0962,260.5242,142400.0],["2024-05-14",259.7677,262.1962,259.5587,261.3303,176500.0],["2024-05-15",263.9679,266.0679,253.5771,265.003,247700.0],["2024-05-16",264.9332,266.2072,262.1365,262.5943,256600.0],["2024-05-17",263.0521,264.2763,253.7264,258.3345,278100.0],["2024-05-20",259.1805,262.7635,257.2497,260.6336,171400.0],["2024-05-21",259.7677,263.9777,259.7677,263.7289,144100.0],["2024-05-22",262.7635,264.2067,259.9071,262.1962,140600.0],["2024-05-23",264.3559,265.0825,260.0663,261.6389,223000.0],["2024-05-24",263.4702,264.3559,260.0663,261.6389,218200.0],["2024-05-28",261.7285,261.7285,249.5363,252.1837,406500.0],["2024-05-29",249.9145,253.2885,248.6903,252.1339,286700.0],["2024-05-30",253.6766,257.8369,252.5918,255.7767,216000.0],["2024-05-31",255.9558,258.6032,250.631,258.3842,305300.0],["2024-06-03",259.8374,259.8374,245.6846,251.5069,258800.0],["2024-06-04",250.1036,251.4273,244.2712,246.1125,261400.0],["2024-06-05",248.0234,254.6122,247.7646,254.4231,248600.0],["2024-06-06",254.9108,254.9108,247.9538,250.7107,178100.0],["2024-06-07",247.9538,251.1785,247.3367,249.8249,180400.0],["2024-06-10",248.2026,253.3482,247.5557,253.1492,221500.0],["2024-06-11",251.3776,251.3776,247.4761,249.5761,243300.0],["2024-06-12",253.6268,258.1952,251.3178,255.7567,163300.0],["2024-06-13",254.5226,258.016,251.3576,258.0061,159900.0],["2024-06-14",255.0999,255.3089,248.3419,251.1884,171200.0],["2024-06-17",250.6311,259.2104,249.3571,258.0061,300600.0],["2024-06-18",254.2937,255.4383,247.8145,248.7998,455100.0],["2024-06-20",248.1031,250.4917,243.1366,244.1817,300400.0],["2024-06-21",243.6641,244.4205,233.9801,237.5929,945300.0],["2024-06-24",238.0308,242.2906,237.6029,240.4295,278800.0],["2024-06-25",239.8721,239.8721,233.8905,236.4086,358300.0],["2024-06-26",230.4468,239.1754,226.5453,238.638,528100.0],["2024-06-27",240.8574,251.5467,237.2744,241.365,731700.0],["2024-06-28",241.2058,244.6196,237.9214,240.3001,480200.0],["2024-07-01",241.803,243.4153,238.6081,240.2603,350000.0],["2024-07-02",240.8873,243.8433,239.9318,242.5892,277800.0],["2024-07-03",242.4598,245.2466,242.0518,242.1613,116400.0],["2024-07-05",241.3252,241.375,235.8612,238.011,225000.0],["2024-07-08",239.8821,241.4745,235.7417,237.4436,224000.0],["2024-07-09",237.3342,238.0806,235.0351,235.2242,174300.0],["2024-07-10",235.9706,238.4887,233.8905,237.6725,180800.0],["2024-07-11",240.2205,245.7741,240.2205,242.2608,218000.0],["2024-07-12",244.311,247.8244,243.2162,243.3854,212700.0],["2024-07-15",244.52,251.4671,242.2409,248.7798,248700.0],["2024-07-16",250.4022,270.2381,250.4022,269.0637,539000.0],["2024-07-17",264.7342,264.8536,257.6379,257.7672,319100.0],["2024-07-18",258.534,262.9058,256.0145,256.2535,297700.0],["2024-07-19",256.5025,257.6577,251.812,253.3755,244700.0],["2024-07-22",255.3672,256.5224,250.7863,255.4469,224900.0],["2024-07-23",256.0942,258.8527,254.3614,256.5324,186900.0],["2024-07-24",254.451,256.3033,244.6518,245.1995,322200.0],["2024-07-25",245.7174,250.368,241.5547,244.0543,259800.0],["2024-07-26",247.5996,252.529,246.3746,247.3008,297100.0],["2024-07-29",248.0377,250.2087,246.9423,247.9182,175600.0],["2024-07-30",249.5415,252.7381,247.6493,247.9879,197500.0],["2024-07-31",251.583,254.4411,247.1614,250.3083,191400.0],["2024-08-01",249.6809,251.5332,237.1729,238.3879,227000.0],["2024-08-02",231.148,232.9306,225.4219,229.2659,164500.0],["2024-08-05",218.5604,226.0891,216.738,222.7131,238100.0],["2024-08-06",222.4542,227.2542,222.4542,223.5496,179500.0],["2024-08-07",227.2343,227.8617,220.831,221.9563,158100.0],["2024-08-08",225.0135,228.2999,223.5397,227.4036,115500.0],["2024-08-09",226.2385,228.8675,224.2268,227.9314,110400.0],["2024-08-12",227.7222,227.7222,224.3164,225.2027,109100.0],["2024-08-13",226.6269,231.9845,225.8899,231.4468,230100.0],["2024-08-14",233.3389,233.7273,228.758,230.3613,146500.0],["2024-08-15",235.0219,236.7148,232.7414,235.2111,115500.0],["2024-08-16",234.4144,236.2368,231.8949,235.9281,251800.0],["2024-08-19",236.2667,239.1248,235.9978,239.1248,164800.0],["2024-08-20",239.2344,239.7323,237.0435,238.5074,160400.0],["2024-08-21",238.6169,243.1182,238.6169,242.1124,123000.0],["2024-08-22",242.4311,243.2178,239.3439,242.1622,156600.0],["2024-08-23",244.0742,250.1689,241.6742,249.7406,125800.0],["2024-08-26",251.334,255.5764,250.6469,252.6983,217500.0],["2024-08-27",251.2942,252.6585,248.0477,250.5473,273400.0],["2024-08-28",250.6369,251.9315,246.8825,249.0236,129100.0],["2024-08-29",251.4137,254.1822,247.8983,248.8045,139900.0],["2024-08-30",249.6411,254.7299,247.3108,253.6444,252600.0],["2024-09-03",250.5572,251.7622,243.5464,245.0701,225400.0],["2024-09-04",244.6319,246.783,242.6004,245.9763,144600.0],["2024-09-05",244.9904,246.544,239.1149,239.7821,149900.0],["2024-09-06",240.6485,242.7995,237.6908,241.3456,147900.0],["2024-09-09",243.0783,249.3423,243.0783,247.48,236400.0],["2024-09-10",248.7149,250.8162,246.7929,250.378,145900.0],["2024-09-11",250.6269,250.6269,244.6319,247.0219,187600.0],["2024-09-12",248.3962,254.8195,246.8128,253.2759,163200.0],["2024-09-13",256.5922,260.705,251.1249,256.9706,209600.0],["2024-09-16",258.8328,263.0452,257.4884,261.4519,160400.0],["2024-09-17",263.8121,266.7598,261.8403,263.832,175800.0],["2024-09-18",262.1391,271.3109,262.1391,266.7997,224600.0],["2024-09-19",272.227,272.227,266.8892,270.8627,269900.0],["2024-09-20",269.12,272.2071,257.2892,271.1017,462600.0],["2024-09-23",271.6395,273.91,268.5922,270.5739,182400.0],["2024-09-24",270.8328,272.9839,269.3988,271.4901,157900.0],["2024-09-25",270.6038,271.9283,266.5706,267.2677,254100.0],["2024-09-26",270.6237,272.6254,265.9133,268.622,243600.0],["2024-09-27",270.8229,274.4876,268.8511,268.881,345100.0],["2024-09-30",268.5026,274.8063,265.7341,274.2487,355900.0],["2024-10-01",292.7815,301.784,283.8188,298.1093,1059000.0],["2024-10-02",296.1575,301.6148,293.8869,298.9558,540700.0],["2024-10-03",294.2254,299.135,294.1159,296.7947,262400.0],["2024-10-04",300.6787,305.9766,299.3741,305.5583,290200.0],["2024-10-07",303.2679,309.6712,301.4156,306.6438,290300.0],["2024-10-08",306.3948,306.6438,301.8338,304.1641,247800.0],["2024-10-09",303.5467,305.628,300.9375,303.8454,238100.0],["2024-10-10",300.4297,300.4297,296.4264,298.3285,264600.0],["2024-10-11",300.9874,306.7634,300.5393,306.7235,201000.0],["2024-10-14",306.2853,308.4264,306.1459,307.5898,234400.0],["2024-10-15",306.7634,310.9061,302.9293,303.2579,309100.0],["2024-10-16",307.8389,308.3667,303.7359,303.7359,243100.0],["2024-10-17",305.0206,307.1717,302.7501,305.3094,234600.0],["2024-10-18",307.581,307.9795,305.8175,306.4252,175200.0],["2024-10-21",305.678,307.2024,301.1845,301.5233,198600.0],["2024-10-22",298.4844,298.9029,293.9013,294.2201,220600.0],["2024-10-23",294.0906,296.5615,292.0182,295.3161,200100.0],["2024-10-24",296.3622,298.1158,292.2772,297.8766,274300.0],["2024-10-25",299.6402,302.2805,297.7471,301.9816,209400.0],["2024-10-28",304.0042,306.3655,302.8385,304.9009,237000.0],["2024-10-29",301.4435,302.5495,298.6638,302.4299,291600.0],["2024-10-30",301.1845,303.8846,299.152,300.796,348400.0],["2024-10-31",299.0125,301.1347,295.2663,299.5904,208600.0],["2024-11-01",299.3014,305.6182,299.3014,305.2695,189700.0],["2024-11-04",304.7514,308.667,303.3765,305.8773,173100.0],["2024-11-05",305.4489,313.9576,305.2895,313.1905,218400.0],["2024-11-06",327.0994,330.6863,316.3588,319.2383,500700.0],["2024-11-07",321.0117,325.3458,315.7411,323.1638,343200.0],["2024-11-08",323.1539,329.4607,323.1539,328.9825,200100.0],["2024-11-11",331.9815,333.4362,328.1157,332.2306,217700.0],["2024-11-12",330.4371,332.5494,327.4979,330.6663,282400.0],["2024-11-13",332.2305,336.7539,328.9825,329.4906,346300.0],["2024-11-14",329.4608,334.0838,327.3386,328.4246,266400.0],["2024-11-15",327.2489,330.9254,324.4392,324.6783,251300.0],["2024-11-18",324.8177,326.4218,322.1176,322.287,232500.0],["2024-11-19",318.5309,320.9719,315.6813,315.7909,322000.0],["2024-11-20",317.1658,317.8932,313.7484,314.4658,241400.0],["2024-11-21",315.2031,322.048,314.5455,319.2383,224100.0],["2024-11-22",319.3977,325.9636,319.3977,325.0469,236700.0],["2024-11-25",326.9499,334.9107,326.9499,328.584,376100.0],["2024-11-26",326.4817,326.4817,320.6829,322.1974,249200.0],["2024-11-27",322.4166,325.6248,318.7301,318.9892,203000.0],["2024-11-29",320.7029,323.8712,319.5172,319.5172,130600.0],["2024-12-02",320.8224,323.124,319.5073,320.8922,252000.0],["2024-12-03",321.49,326.5215,320.125,323.7218,437500.0],["2024-12-04",330.4969,331.6328,323.393,326.95,293800.0],["2024-12-05",327.6175,328.7733,321.6693,322.2572,352200.0],["2024-12-06",325.2761,325.6846,320.6232,323.5425,218400.0],["2024-12-09",322.3967,324.0805,319.7763,320.2346,286400.0],["2024-12-10",319.4873,321.0914,317.2156,318.0625,225600.0],["2024-12-11",321.8288,324.3794,317.7736,322.317,233600.0],["2024-12-12",323.0642,323.8414,320.3442,321.5996,195000.0],["2024-12-13",320.9221,322.5461,316.3588,316.578,227400.0],["2024-12-16",316.3289,319.7464,314.5156,316.7175,191200.0],["2024-12-17",313.848,317.0264,310.042,311.7059,224800.0],["2024-12-18",313.6289,315.8706,299.1022,299.3712,291600.0],["2024-12-19",301.8421,307.85,299.7896,301.7325,415300.0],["2024-12-20",299.3811,305.1499,298.8232,301.593,1830400.0],["2024-12-23",299.8892,302.3203,298.0859,301.2243,267600.0],["2024-12-24",301.3539,302.5794,299.3612,302.0513,72600.0],["2024-12-26",302.0712,302.3403,298.8431,301.8919,140100.0],["2024-12-27",300.5967,302.0912,295.605,296.6412,186500.0],["2024-12-30",293.9212,295.6548,290.703,293.0942,173800.0],["2024-12-31",295.067,295.067,290.2048,291.0617,260600.0],["2025-01-02",295.3958,300.3875,294.4194,297.4283,276800.0],["2025-01-03",294.1902,303.1672,294.1902,300.497,324600.0],["2025-01-06",301.6129,308.8165,301.6129,306.4352,620000.0],["2025-01-07",304.5721,306.505,299.421,302.7587,744600.0],["2025-01-08",302.8883,312.5827,296.422,312.493,552600.0],["2025-01-10",309.3744,311.0583,301.8421,304.1436,445500.0],["2025-01-13",300.1384,305.3193,299.9789,305.2396,392400.0],["2025-01-14",311.7358,324.5687,311.3671,320.7925,669100.0],["2025-01-15",327.0795,327.0795,321.6095,324.9971,353100.0],["2025-01-16",325.8539,330.8855,324.0007,329.5404,269600.0],["2025-01-17",334.3627,335.7875,327.9064,329.1519,263400.0],["2025-01-21",332.9778,334.9904,329.8094,334.552,284100.0],["2025-01-22",335.5683,338.099,332.6092,335.6182,234500.0],["2025-01-23",334.4225,339.4938,333.0973,335.8373,253500.0],["2025-01-24",341.6958,344.0372,332.1907,333.7849,250600.0],["2025-01-27",327.4282,331.8719,320.0652,327.5975,266200.0],["2025-01-28",328.1954,328.305,321.3505,326.3322,189500.0],["2025-01-29",326.3222,331.553,320.135,327.3286,238000.0],["2025-01-30",329.8094,338.4079,324.8776,333.4461,283200.0],["2025-01-31",333.1173,335.658,329.3511,331.1744,284600.0],["2025-02-03",321.7542,324.3061,301.7474,315.2946,482200.0],["2025-02-04",318.0659,319.0427,314.8959,316.0921,213900.0],["2025-02-05",318.7537,325.303,315.9425,323.09,190700.0],["2025-02-06",323.4389,327.8948,321.8838,327.6855,255300.0],["2025-02-07",327.1572,329.44,321.4452,322.6913,188600.0],["2025-02-10",324.2962,328.5726,316.76,319.1025,304500.0],["2025-02-11",316.4509,323.9173,315.0753,322.8707,233700.0],["2025-02-12",314.0186,323.1298,314.0186,322.7211,193700.0],["2025-02-13",324.5254,325.7715,321.0364,324.2762,153900.0],["2025-02-14",326.7285,330.5963,325.4127,328.0543,198700.0],["2025-02-18",329.6892,331.952,325.9709,328.5527,147200.0],["2025-02-19",324.3161,328.6923,323.399,325.5124,188400.0],["2025-02-20",323.4389,325.0438,315.9725,320.1892,169800.0],["2025-02-21",320.4583,320.4583,305.6949,308.2767,261800.0],["2025-02-24",308.7851,310.6492,304.8077,305.0569,207100.0],["2025-02-25",304.4688,310.5197,302.6944,306.8911,272700.0],["2025-02-26",309.154,315.2647,307.3198,308.9546,300600.0],["2025-02-27",304.9772,305.6351,297.8596,298.1587,349100.0],["2025-02-28",296.3643,297.5506,289.7353,296.1949,518000.0],["2025-03-03",297.441,298.677,279.9661,284.0931,435400.0],["2025-03-04",276.7861,280.3947,269.1303,273.3868,455200.0],["2025-03-05",275.4105,277.793,272.0212,275.9688,436700.0],["2025-03-06",271.5128,280.1555,270.2468,279.4776,570900.0],["2025-03-07",277.6036,281.9598,274.3638,281.3119,329000.0],["2025-03-10",275.9587,277.2347,264.1162,266.8076,293500.0],["2025-03-11",266.1597,271.2935,265.1828,267.2064,264400.0],["2025-03-12",269.9776,272.1209,261.4944,263.1292,444600.0],["2025-03-13",264.8239,267.5852,255.3139,256.9886,503700.0],["2025-03-14",261.0159,263.0993,258.454,261.9031,286900.0],["2025-03-17",261.6838,269.2998,260.7866,266.379,274600.0],["2025-03-18",264.8638,266.9174,260.9861,263.3486,250900.0],["2025-03-19",264.3753,268.6618,263.2988,266.1198,327000.0],["2025-03-20",263.4183,269.22,263.4183,266.4089,273300.0],["2025-03-21",264.1461,264.2557,259.73,263.3486,398900.0],["2025-03-24",266.2793,275.3009,266.2793,274.5133,377400.0],["2025-03-25",275.4005,278.8396,271.0044,274.5731,477000.0],["2025-03-26",273.6361,276.3375,269.8181,270.4262,432500.0],["2025-03-27",269.1603,271.6823,266.0601,266.9772,289900.0],["2025-03-28",263.6277,267.665,259.3413,261.1456,447400.0],["2025-03-31",257.5369,265.3622,255.1046,262.5212,520500.0],["2025-04-01",262.5013,264.7642,259.8098,262.8402,425600.0],["2025-04-02",259.2017,268.1833,257.6965,265.5616,413300.0],["2025-04-03",250.4194,262.0327,243.3816,256.4503,1366900.0],["2025-04-04",242.2053,251.9446,223.2751,232.8449,1525000.0],["2025-04-07",224.0327,239.9923,220.464,226.6445,861400.0],["2025-04-08",234.7389,237.0217,218.7793,222.6072,523900.0],["2025-04-09",219.816,248.6051,216.1277,245.1062,568800.0],["2025-04-10",239.2945,239.9724,224.0227,233.0741,470900.0],["2025-04-11",231.529,243.1922,229.5054,239.0054,548500.0],["2025-04-14",242.7237,244.7174,237.3507,238.1182,377100.0],["2025-04-15",238.3874,242.6141,234.6592,234.9483,455100.0],["2025-04-16",232.4063,235.2872,224.9997,227.8207,537200.0],["2025-04-17",230.7337,233.3774,226.7733,228.4692,382500.0],["2025-04-21",225.6859,229.9357,225.656,228.2397,374200.0],["2025-04-22",230.4544,233.8462,229.2074,231.452,297000.0],["2025-04-23",238.3055,246.3561,232.0605,233.6268,336800.0],["2025-04-24",235.0932,243.5229,231.1427,242.8445,497300.0],["2025-04-25",243.6526,245.0692,240.9092,242.256,416100.0],["2025-04-28",241.8469,245.3186,239.1634,241.8369,359800.0],["2025-04-29",241.2583,242.226,238.7943,241.1187,378600.0],["2025-04-30",239.2632,243.2835,234.4148,243.0241,422100.0],["2025-05-01",243.5229,247.2938,240.6299,241.2783,402600.0],["2025-05-02",245.9071,252.7905,241.9766,252.1222,337700.0],["2025-05-05",250.1669,255.0052,250.1669,251.9127,299500.0],["2025-05-06",249.8876,252.6509,248.9997,249.4286,150500.0],["2025-05-07",251.4338,253.2195,249.4486,250.526,247900.0],["2025-05-08",254.4266,258.7662,253.3492,255.6736,227400.0],["2025-05-09",256.4617,258.2074,254.3667,255.9429,189400.0],["2025-05-12",267.8942,273.2213,267.7545,270.7373,350200.0],["2025-05-13",273.9096,274.8374,272.2836,273.3909,251600.0],["2025-05-14",272.8821,273.0417,270.2484,271.4256,164100.0],["2025-05-15",270.2784,271.7648,269.0613,271.1862,186200.0],["2025-05-16",271.4555,273.6802,269.9093,272.4831,145600.0],["2025-05-19",267.8642,271.5454,267.8642,270.3782,236500.0],["2025-05-20",269.1312,271.4855,267.4951,268.9915,170900.0],["2025-05-21",265.2604,266.8965,260.5418,260.7912,132700.0],["2025-05-22",258.826,262.7465,256.0128,261.7689,150300.0],["2025-05-23",256.8508,261.3699,256.8508,259.5143,139200.0],["2025-05-27",264.4125,264.4524,261.0107,263.5047,194600.0],["2025-05-28",264.213,264.213,260.3324,261.0806,139100.0],["2025-05-29",263.5945,263.5945,259.2549,261.1104,169900.0],["2025-05-30",259.4246,259.7039,254.8955,259.265,408100.0],["2025-06-02",258.1975,258.4768,252.4214,255.3344,197400.0],["2025-06-03",256.0427,264.223,255.9429,263.6144,220400.0],["2025-06-04",264.5322,265.9887,262.7864,262.9959,198900.0],["2025-06-05",263.9337,265.2704,258.8858,264.4724,359200.0],["2025-06-06",267.7245,269.7097,266.8467,269.2409,143400.0],["2025-06-09",271.246,272.2736,268.4727,269.0713,215200.0],["2025-06-10",270.9368,275.9846,269.0015,275.7552,346200.0],["2025-06-11",276.2639,278.1394,272.2536,273.73,300200.0],["2025-06-12",270.6276,271.8546,267.4352,268.5226,268500.0],["2025-06-13",264.9911,267.7046,263.6743,264.9412,221900.0],["2025-06-16",268.7321,270.0789,266.2082,267.7844,545700.0],["2025-06-17",268.1236,277.2716,265.5997,270.3782,474100.0],["2025-06-18",274.6279,282.2395,271.3558,276.7627,423300.0],["2025-06-20",278.7479,278.7479,271.4256,272.4232,491500.0],["2025-06-23",271.2061,281.0225,271.0366,280.1646,366700.0],["2025-06-24",281.5013,285.0129,279.8852,283.7559,320800.0],["2025-06-25",284.6437,286.7986,282.9079,286.7986,592600.0],["2025-06-26",307.7181,309.3442,295.5176,303.4484,951400.0],["2025-06-27",302.6005,304.2764,293.5622,302.6104,703000.0],["2025-06-30",302.5606,302.8299,297.6125,297.6225,423500.0],["2025-07-01",297.0139,306.7804,295.9565,305.8027,516700.0],["2025-07-02",304.3063,307.1894,303.0194,305.284,263200.0],["2025-07-03",307.2991,308.2468,303.7976,304.6455,167900.0],["2025-07-07",303.628,306.122,301.0043,306.122,319600.0],["2025-07-08",306.2018,309.1546,303.0992,303.3686,213400.0],["2025-07-09",306.0421,306.0421,300.3558,302.2214,214200.0],["2025-07-10",301.124,305.693,300.3758,301.962,396400.0],["2025-07-11",300.2062,300.2062,294.6895,297.7122,200200.0],["2025-07-14",295.5774,296.6648,292.026,294.2206,171300.0],["2025-07-15",294.6895,294.6895,286.8684,288.2151,179300.0],["2025-07-16",287.5467,289.3524,282.0999,286.3796,236000.0],["2025-07-17",286.4893,290.6493,283.9554,290.36,275100.0],["2025-07-18",291.0886,293.3445,287.2856,292.1267,219700.0],["2025-07-21",292.6358,295.5405,288.6431,290.0006,233400.0],["2025-07-22",289.821,295.6204,289.4716,295.3608,228000.0],["2025-07-23",298.3354,303.2464,297.4071,301.9588,659000.0],["2025-07-24",299.134,302.967,296.379,296.6385,210400.0],["2025-07-25",298.1258,301.3499,295.4707,301.3499,228200.0],["2025-07-28",302.1984,312.9787,302.0486,311.9406,531400.0],["2025-07-29",313.0585,317.4206,308.407,310.2537,387700.0],["2025-07-30",311.9505,318.6982,311.4215,314.7854,452300.0],["2025-07-31",313.0785,318.9578,309.0359,310.7827,216600.0],["2025-08-01",304.7038,307.1993,298.4552,304.2746,299000.0],["2025-08-04",306.8898,311.2818,306.4007,309.7845,302400.0],["2025-08-05",309.9742,311.8008,305.0731,310.8326,364100.0],["2025-08-06",310.094,312.3898,303.8853,307.4688,256700.0],["2025-08-07",311.2618,311.4315,301.7492,304.2746,200200.0],["2025-08-08",305.7219,307.319,303.8654,306.5205,157400.0],["2025-08-11",308.0377,313.7872,307.2591,312.6393,299900.0],["2025-08-12",314.1365,322.7608,312.8988,322.1419,204800.0],["2025-08-13",323.5294,328.8198,320.7445,327.2027,204700.0],["2025-08-14",323.749,324.847,317.1111,319.0376,249100.0],["2025-08-15",317.9296,319.6066,312.4297,313.2382,271200.0],["2025-08-18",314.1665,319.6365,313.358,318.798,285000.0],["2025-08-19",318.3788,322.5512,318.3788,319.4269,180900.0],["2025-08-20",318.1692,318.858,310.6729,313.4478,283700.0],["2025-08-21",312.9487,315.2046,311.2918,313.7173,125000.0],["2025-08-22",316.1529,327.7917,314.0567,326.0948,144300.0],["2025-08-25",325.0267,328.0911,324.1882,325.6755,138700.0],["2025-08-26",325.8951,333.0121,324.278,332.4232,448400.0],["2025-08-27",330.6764,340.0393,329.9577,333.2417,289500.0],["2025-08-28",335.278,338.4522,326.9332,328.8297,187800.0],["2025-08-29",328.7699,329.4187,323.3198,325.8752,231500.0],["2025-09-02",330.0775,333.1718,326.5838,332.6727,302700.0],["2025-09-03",332.6528,334.6691,328.0412,331.7644,132800.0],["2025-09-04",333.3415,339.0411,328.3506,338.7816,149400.0],["2025-09-05",340.1092,344.6708,334.0203,337.7135,148200.0],["2025-09-08",338.8215,339.2607,334.0502,336.8551,146600.0],["2025-09-09",336.1564,336.1564,327.6918,327.8116,325600.0],["2025-09-10",328.0212,334.7589,325.2563,329.7081,275800.0],["2025-09-11",331.0657,339.7099,328.3207,338.8215,244100.0],["2025-09-12",337.8832,342.0955,335.2081,335.4477,303900.0],["2025-09-15",338.2725,341.9957,334.8887,340.0892,156800.0],["2025-09-16",341.0275,342.2353,337.0547,340.6282,229300.0],["2025-09-17",341.2071,347.9848,336.8851,339.0811,250000.0],["2025-09-18",340.7979,345.679,339.7498,343.8922,208600.0],["2025-09-19",343.6427,344.0819,335.1382,336.0765,622000.0],["2025-09-22",337.4839,340.3986,334.3696,338.4522,198700.0],["2025-09-23",342.0157,348.3641,336.356,337.8333,326500.0],["2025-09-24",339.7299,341.5765,337.2344,340.3088,211600.0],["2025-09-25",336.386,339.0611,331.1655,333.621,348200.0],["2025-09-26",334.699,339.7897,329.4686,338.023,257100.0],["2025-09-29",340.6881,342.5547,331.5448,338.4921,373300.0],["2025-09-30",338.3224,346.6872,338.1727,343.7625,730500.0],["2025-10-01",365.0836,374.9855,351.658,362.3386,947400.0],["2025-10-02",364.6344,368.8068,354.0038,355.4911,520000.0],["2025-10-03",358.1662,360.2923,351.9076,352.3069,260300.0],["2025-10-06",354.5229,355.012,349.2425,350.6,301500.0],["2025-10-07",350.7198,355.7306,343.4031,346.228,276600.0],["2025-10-08",347.0165,361.3603,344.6908,359.9928,390500.0],["2025-10-09",361.7596,364.5545,358.3858,360.0028,302100.0],["2025-10-10",360.8912,364.0455,346.3777,347.1463,474100.0],["2025-10-13",350.7697,360.7615,347.5955,358.9747,260300.0],["2025-10-14",354.3232,365.9021,351.2888,361.9193,251400.0],["2025-10-15",365.8222,371.961,359.394,365.2832,239700.0],["2025-10-16",367.06,368.9066,358.0963,360.3821,164900.0],["2025-10-17",359.0839,362.4893,355.299,356.1179,231900.0],["2025-10-20",361.8602,364.7862,353.9209,363.8674,196500.0],["2025-10-21",362.4993,368.2116,359.9128,364.4367,217400.0],["2025-10-22",365.0558,365.4453,353.092,356.817,230400.0],["2025-10-23",357.8456,371.3873,357.8456,369.8394,221300.0],["2025-10-24",372.9052,372.9052,365.4053,367.7721,184200.0],["2025-10-27",372.6556,373.3846,363.7876,369.9592,204900.0],["2025-10-28",366.9233,370.4285,361.6904,362.5093,306700.0],["2025-10-29",363.3681,368.0119,359.1239,361.0113,257100.0],["2025-10-30",359.0639,369.4699,359.014,359.4035,144500.0],["2025-10-31",361.261,366.2842,361.261,364.5565,183200.0],["2025-11-03",365.3954,368.7608,362.1797,365.1257,175700.0],["2025-11-04",359.6032,362.8089,356.8669,360.7317,207600.0],["2025-11-05",360.6917,367.3128,360.6917,363.0685,142300.0],["2025-11-06",364.2469,367.0831,356.5174,357.7158,180400.0],["2025-11-07",354.3004,360.2124,350.0262,360.0027,190200.0],["2025-11-10",363.6977,365.5851,357.9255,362.729,204800.0],["2025-11-11",362.9986,365.2556,357.4861,358.5446,157500.0],["2025-11-12",361.3908,365.0958,358.5547,360.9214,132500.0],["2025-11-13",359.2337,361.1711,350.2659,352.9822,155700.0],["2025-11-14",347.3498,354.8596,341.0783,349.9962,193400.0],["2025-11-17",351.8936,356.7371,340.0397,342.1269,290300.0],["2025-11-18",339.2208,350.9549,335.0465,344.7733,244500.0],["2025-11-19",346.501,352.7625,344.4338,348.0489,216300.0],["2025-11-20",355.7983,359.3236,338.7814,341.1881,280300.0],["2025-11-21",340.7787,354.1905,339.3806,348.8877,289100.0],["2025-11-24",349.5369,361.2111,349.2672,354.7398,422600.0],["2025-11-25",355.8383,364.4467,352.6027,363.488,304600.0],["2025-11-26",363.1784,369.4998,362.3495,365.4753,149400.0],["2025-11-28",367.3827,368.4412,364.5265,365.9247,64500.0],["2025-12-01",362.5493,369.2901,356.1879,362.6591,257900.0],["2025-12-02",363.4081,366.8334,357.9854,363.2583,269000.0],["2025-12-03",363.0585,375.3819,360.7417,369.0105,307600.0],["2025-12-04",366.404,378.6574,365.5352,374.2134,183300.0],["2025-12-05",374.493,378.198,370.2388,371.4871,233000.0],["2025-12-08",371.587,376.3905,367.2728,371.7468,132400.0],["2025-12-09",369.2901,373.794,368.1017,370.4984,144700.0],["2025-12-10",370.9578,376.6401,368.4712,371.8766,253700.0],["2025-12-11",369.4998,376.1508,369.0404,374.1335,259700.0],["2025-12-12",374.1735,374.7427,361.0113,364.187,357100.0],["2025-12-15",366.5139,367.6124,356.9768,360.5819,283100.0],["2025-12-16",360.2723,361.5206,353.5414,356.8569,304600.0],["2025-12-17",356.088,360.2124,348.4683,350.0362,338400.0],["2025-12-18",354.3104,360.6318,349.9063,359.3435,313800.0],["2025-12-19",360.3821,364.9959,358.5846,362.3495,929500.0],["2025-12-22",366.5638,370.099,359.2337,367.3527,199100.0],["2025-12-23",367.3527,371.9365,364.1471,370.838,232800.0],["2025-12-24",371.3074,373.764,366.6337,371.8366,162000.0],["2025-12-26",371.1676,373.5443,368.7209,372.8153,167400.0],["2025-12-29",371.8966,373.1848,366.6537,368.5811,164300.0],["2025-12-30",367.7023,370.6283,361.5905,364.4267,121800.0],["2025-12-31",365.8548,369.0005,358.7744,359.5533,238100.0],["2026-01-02",362.7989,372.8353,359.8129,372.8253,329100.0],["2026-01-05",374.1535,379.6561,372.5357,376.1808,392100.0],["2026-01-06",374.9824,376.9398,363.9773,374.8526,359700.0],["2026-01-07",377.0695,378.4876,366.3341,369.2901,446400.0],["2026-01-08",341.3978,346.0316,311.698,321.8243,1294400.0],["2026-01-09",317.5701,326.2384,311.9377,325.1099,998800.0],["2026-01-12",322.0141,323.4422,314.7839,315.5728,728100.0],["2026-01-13",318.0994,326.1085,314.6441,325.2897,1016500.0],["2026-01-14",325.3595,329.2443,316.6214,318.7685,476100.0],["2026-01-15",322.074,325.9987,317.1207,320.3863,486300.0],["2026-01-16",321.7345,323.602,317.5601,319.9968,417600.0],["2026-01-20",315.7825,321.7345,308.9718,309.2514,340500.0],["2026-01-21",310.9691,315.1234,307.0044,311.6481,472800.0],["2026-01-22",315.3231,317.0708,310.0902,311.1488,355700.0],["2026-01-23",313.6953,317.8697,311.4684,314.8238,412700.0],["2026-01-26",313.1062,314.8538,310.2001,311.2287,213800.0],["2026-01-27",312.2074,313.985,308.1928,312.3771,249400.0],["2026-01-28",308.6821,312.6168,308.023,311.738,338500.0],["2026-01-29",312.9264,314.5741,306.1555,313.0961,321900.0],["2026-01-30",310.5396,315.5728,306.5051,308.8219,416000.0],["2026-02-02",309.9911,317.226,309.3616,316.3966,311100.0],["2026-02-03",318.5751,320.4737,309.7713,315.1375,275900.0],["2026-02-04",316.5065,320.124,314.0183,318.4951,343800.0],["2026-02-05",314.448,318.5551,312.0397,315.7371,335700.0],["2026-02-06",320.2439,330.5266,318.8149,328.1583,409600.0],["2026-02-09",326.4295,334.6337,325.77,330.5566,296400.0],["2026-02-10",331.7358,332.5052,328.3881,331.2661,417300.0],["2026-02-11",335.1034,341.2691,319.7742,321.8028,430600.0],["2026-02-12",324.0912,329.1076,310.5108,313.019,573300.0],["2026-02-13",312.3894,314.7677,305.0946,305.2845,377900.0],["2026-02-17",303.4357,314.1882,301.5171,310.9405,624500.0],["2026-02-18",309.1817,316.0469,306.7135,313.1689,552500.0],["2026-02-19",311.1503,314.7378,309.6414,311.8498,242800.0],["2026-02-20",311.4301,317.4858,308.1624,310.5807,447200.0],["2026-02-23",309.6114,309.6114,295.8012,300.1981,237600.0],["2026-02-24",300.7577,310.3509,298.6792,303.106,441700.0],["2026-02-25",305.4244,308.5921,297.2701,306.3237,201800.0],["2026-02-26",308.2923,309.6414,302.9761,307.313,434100.0],["2026-02-27",302.7962,303.4058,295.7512,301.3772,580100.0],["2026-03-02",296.7905,299.0189,292.0438,295.4314,602100.0],["2026-03-03",288.5763,288.5763,272.0779,280.8417,726400.0],["2026-03-04",285.0587,286.7076,276.0051,276.7046,943600.0],["2026-03-05",273.9866,281.6012,273.0772,281.4413,574000.0],["2026-03-06",273.9766,276.195,269.6696,275.2257,367100.0],["2026-03-09",269.9694,274.816,267.631,274.2863,578400.0],["2026-03-10",275.8452,280.362,272.1978,272.6775,379200.0],["2026-03-11",272.7774,275.1857,265.1228,265.6924,527200.0],["2026-03-12",261.975,264.7231,256.8587,257.6081,665100.0],["2026-03-13",259.5068,263.2941,258.9172,260.646,368900.0],["2026-03-16",263.394,268.4904,260.9758,264.3234,338500.0],["2026-03-17",266.6417,270.2892,261.0757,267.711,256400.0],["2026-03-18",266.8016,270.3691,264.3034,265.1728,396800.0],["2026-03-19",261.8951,269.6496,260.9158,267.6111,322100.0],["2026-03-20",265.8623,269.3498,264.2734,267.681,617100.0],["2026-03-23",276.2649,281.2914,271.958,279.033,689000.0],["2026-03-24",275.6154,285.8282,275.6154,282.6604,423900.0],["2026-03-25",283.2201,286.2279,280.9916,284.649,390700.0],["2026-03-26",281.6611,281.7511,269.8095,270.1493,641500.0],["2026-03-27",269.9194,272.1678,264.4533,269.4997,275800.0],["2026-03-30",274.2864,274.5062,266.262,272.2278,516400.0],["2026-03-31",274.9159,282.9702,272.5876,280.0223,517700.0],["2026-04-01",283.3599,290.1451,282.9402,286.7775,605000.0],["2026-04-02",284.8489,285.7982,264.5932,265.2028,906100.0],["2026-04-06",261.2256,268.3105,259.3169,268.0108,790000.0],["2026-04-07",266.282,270.8188,265.3327,269.7795,371900.0],["2026-04-08",284.0295,285.6983,279.2029,282.1108,519100.0],["2026-04-09",280.442,283.8896,274.836,276.5947,535500.0],["2026-04-10",276.8545,279.6425,271.8081,278.2535,354800.0],["2026-04-13",281.4813,283.4099,277.2543,282.0309,397600.0],["2026-04-14",283.8096,286.3278,280.1622,284.659,366300.0],["2026-04-15",282.8403,283.5698,276.7146,278.2835,495000.0],["2026-04-16",278.3635,283.6897,275.4955,283.26,675100.0],["2026-04-17",287.44,295.43,287.44,292.63,544800.0],["2026-04-20",291.52,297.12,290.48,296.51,519900.0],["2026-04-21",297.03,301.51,295.19,296.32,330000.0],["2026-04-22",298.63,300.4,291.84,292.01,387900.0],["2026-04-23",291.37,294.91,285.0,289.42,325400.0],["2026-04-24",290.01,291.69,286.69,289.57,234400.0],["2026-04-27",290.19,293.81,286.76,291.85,370100.0],["2026-04-28",289.87,290.2,282.93,285.11,258500.0],["2026-04-29",285.29,291.68,283.33,286.01,317300.0],["2026-04-30",287.16,291.83,284.86,289.77,279600.0],["2026-05-01",291.11,293.27,287.67,289.29,250000.0],["2026-05-04",289.26,291.68,284.49,285.61,261300.0],["2026-05-05",288.91,293.53,285.93,291.03,239000.0],["2026-05-06",295.82,299.95,292.89,295.75,412400.0],["2026-05-07",296.71,298.28,293.04,295.42,261200.0],["2026-05-08",297.28,297.28,291.17,293.33,328300.0],["2026-05-11",293.35,295.44,289.56,289.62,254600.0],["2026-05-12",288.99,290.79,279.71,288.14,336100.0],["2026-05-13",289.87,290.3,281.62,283.85,411500.0],["2026-05-14",285.51,289.81,282.98,289.34,287300.0],["2026-05-15",284.71,288.87,278.59,281.63,270400.0],["2026-05-18",281.34,285.66,279.08,282.56,312400.0],["2026-05-19",279.08,282.34,271.25,272.04,305400.0],["2026-05-20",273.8,280.03,270.62,279.11,297700.0],["2026-05-21",277.06,282.34,273.64,281.13,241800.0],["2026-05-22",283.19,288.37,278.81,287.59,160500.0],["2026-05-26",290.18,297.81,288.65,297.58,336800.0],["2026-05-27",299.65,301.51,292.69,296.74,277300.0],["2026-05-28",295.01,301.53,292.19,300.31,307800.0],["2026-05-29",300.96,308.42,299.7,305.11,706700.0],["2026-06-01",302.01,310.18,300.0,307.0,405400.0],["2026-06-02",308.22,314.25,305.81,311.4,351000.0],["2026-06-03",310.97,313.77,305.69,312.84,383800.0],["2026-06-04",310.94,312.25,307.64,308.01,359400.0],["2026-06-05",305.74,308.19,299.74,302.04,267200.0],["2026-06-08",304.8,304.8,295.98,296.22,618700.0],["2026-06-09",299.12,303.5,291.85,299.88,390200.0],["2026-06-10",296.01,296.09,279.73,280.39,456900.0],["2026-06-11",283.53,289.32,279.91,288.6,276000.0],["2026-06-12",292.04,297.33,284.4,297.24,174500.0],["2026-06-15",303.58,307.0,300.83,302.53,264600.0],["2026-06-16",305.0,313.11,297.11,306.34,196700.0],["2026-06-17",307.4,317.45,304.11,305.66,382000.0],["2026-06-18",311.51,317.97,307.64,317.62,672900.0],["2026-06-22",317.62,323.06,315.12,321.67,399800.0],["2026-06-23",313.61,313.61,298.59,298.69,750200.0],["2026-06-24",300.96,311.8,298.76,305.51,615200.0],["2026-06-25",349.89,375.0,335.76,359.39,1701700.0],["2026-06-26",355.0,365.19,343.69,362.48,900200.0],["2026-06-29",359.18,367.62,355.72,367.62,501400.0],["2026-06-30",369.65,378.65,364.84,376.66,456500.0],["2026-07-01",371.78,375.28,357.4,367.53,543800.0],["2026-07-02",365.65,365.65,354.3,359.04,395200.0],["2026-07-06",360.83,364.06,351.695,354.23,332936.754486],["2026-07-07",349.36,355,337.21,339.25,455603.444882],["2026-07-08",334.29,338.72,327.38,329.76,407411.171553],["2026-07-09",335.57,339.0699,330.25,334.64,407899.928206],["2026-07-10",336.99,340.94,332.02,333.11,366737.598287],["2026-07-13",331.58,336.425,324,325.36,350412.678863],["2026-07-14",328.03,334.98,325.14,327.48,284840.781874],["2026-07-15",330.3,338.32,328.65,334.52,317658.793844],["2026-07-16",329.55,340.39,329.55,340.25,274207.803294],["2026-07-17",332.07,340.12,328.6845,333.72,218148.727291],["2026-07-20",335.21,337.67,325.77,326.83,256650.158382],["2026-07-21",329.75,332.305,323.51,326.07,294920.002019],["2026-07-22",323.81,332.11,323.56,331.55,257193.170897],["2026-07-23",328.07,334.12,325.29,326.97,175104.890222],["2026-07-24",327.41,331.03,325.01,330.14,185048.2001],["2026-07-27",333.53,336.81,329.81,335.97,289076.770898],["2026-07-28",333.41,345.415,332.61,344.18,369661.389737],["2026-07-29",340.29,341.21,329.31,333.75,312720.781693],["2026-07-30",338.44,341.545,327.16,337.85,228730.104294],["2026-07-31",338.44,346.11,326.81,328.39,569126.818617],["2026-08-03",329.55,337.51,327.85,334.49,341918.112613],["2026-08-04",338.66,349.55,334.48,348.58,263043.344598],["2026-08-05",349.37,360.47,349.37,359.08,324379.373009],["2026-08-06",357.41,363.065,354.99,357,350652.955238],["2026-08-07",359.4,362.8816,357.13,359.58,211206.498963],["2026-08-10",359.96,361.89,354.0713,354.83,39690.102441],["2026-08-11",354.82,363.2099,354.82,357.08,199085.686193],["2026-08-12",361.81,367.3,353.55,360.33,272913.045034],["2026-08-13",363.3,363.94,356.13,359.77,159597.605816],["2026-08-14",359.12,361.84,353.6711,358.43,224682.515172]]}