{"t":"DPZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-07-13",6.1815,6.2257,5.9563,5.9607,14964100.0],["2004-07-14",5.9607,5.9828,5.7002,5.9342,2801000.0],["2004-07-15",5.9387,6.1153,5.8945,6.1109,1276200.0],["2004-07-16",6.1241,6.1373,5.9651,6.1064,1488200.0],["2004-07-19",6.0932,6.0932,5.8945,5.9696,966200.0],["2004-07-20",5.9696,6.1506,5.921,6.1506,719300.0],["2004-07-21",6.155,6.155,5.9607,6.0049,472300.0],["2004-07-22",6.0049,6.027,5.8857,6.0049,218500.0],["2004-07-23",5.9166,6.0137,5.9166,5.9872,268500.0],["2004-07-26",5.9607,5.9607,5.762,5.8283,236200.0],["2004-07-27",5.8283,5.8283,5.475,5.6296,2668000.0],["2004-07-28",5.6737,5.793,5.6693,5.7532,1028100.0],["2004-07-29",5.7841,6.0844,5.7841,6.0844,1015700.0],["2004-07-30",6.0579,6.1373,5.9828,6.1373,623000.0],["2004-08-02",6.0932,6.0932,5.9828,6.049,329400.0],["2004-08-03",6.049,6.2168,6.049,6.155,1557100.0],["2004-08-04",6.1992,6.1992,6.1285,6.1373,156300.0],["2004-08-05",6.155,6.1815,6.1197,6.1329,188100.0],["2004-08-06",6.102,6.1815,6.049,6.0932,276300.0],["2004-08-09",6.0932,6.0932,5.9607,6.049,212100.0],["2004-08-10",6.049,6.1153,6.027,6.0888,272400.0],["2004-08-11",6.0932,6.1285,6.0049,6.049,166800.0],["2004-08-12",6.027,6.0711,5.9961,6.0181,284700.0],["2004-08-13",6.0402,6.049,5.8945,5.9166,104900.0],["2004-08-16",5.9166,5.9828,5.9166,5.9519,86400.0],["2004-08-17",5.9166,6.027,5.8503,5.9387,161100.0],["2004-08-18",5.9696,6.0225,5.8945,6.0093,43000.0],["2004-08-19",6.0049,6.0049,5.6296,5.8724,124100.0],["2004-08-20",5.8504,6.0225,5.7841,6.0225,112300.0],["2004-08-23",6.049,6.1418,6.0049,6.1153,442900.0],["2004-08-24",6.0711,6.0932,5.9387,6.0932,607400.0],["2004-08-25",6.0932,6.1329,5.9652,6.0932,307300.0],["2004-08-26",6.1373,6.1373,6.049,6.049,104300.0],["2004-08-27",6.0711,6.2168,6.0711,6.1992,880600.0],["2004-08-30",6.1815,6.2477,6.1373,6.1903,265000.0],["2004-08-31",6.1594,6.2919,6.1594,6.2919,401800.0],["2004-09-01",6.2919,6.442,6.2919,6.3802,421400.0],["2004-09-02",6.4023,6.4023,6.2477,6.314,273800.0],["2004-09-03",6.2036,6.2698,6.0711,6.1815,310100.0],["2004-09-07",6.1815,6.2036,6.027,6.1241,329000.0],["2004-09-08",6.0799,6.1241,6.049,6.0888,178000.0],["2004-09-09",6.0446,6.1594,6.0446,6.0844,163500.0],["2004-09-10",6.2477,6.3449,6.1373,6.3449,1073900.0],["2004-09-13",6.314,6.4023,6.3007,6.336,394400.0],["2004-09-14",6.3758,6.5789,6.3051,6.548,500500.0],["2004-09-15",6.623,6.7864,6.5789,6.7202,1045100.0],["2004-09-16",6.7202,6.8438,6.7202,6.835,531000.0],["2004-09-17",6.7997,6.7997,6.6672,6.7113,270400.0],["2004-09-20",6.7113,6.835,6.6893,6.7334,185700.0],["2004-09-21",6.7687,6.8571,6.7202,6.7997,241000.0],["2004-09-22",6.7334,6.7776,6.5347,6.6716,351900.0],["2004-09-23",6.6275,6.7113,6.5701,6.6098,181000.0],["2004-09-24",6.6451,6.7113,6.5568,6.6407,215900.0],["2004-09-27",6.623,6.6319,6.4685,6.5701,344400.0],["2004-09-28",6.5347,6.7334,6.4553,6.7334,223500.0],["2004-09-29",6.7776,6.7997,6.601,6.6451,757800.0],["2004-09-30",6.6451,6.6716,6.4906,6.4906,1354500.0],["2004-10-01",6.5347,6.5568,6.2919,6.4464,733500.0],["2004-10-04",6.601,6.623,6.5082,6.6142,319200.0],["2004-10-05",6.5789,6.8306,6.4729,6.7643,590600.0],["2004-10-06",6.7423,7.069,6.7423,7.0204,808600.0],["2004-10-07",7.0513,7.1308,6.8659,7.0248,897900.0],["2004-10-08",6.9983,7.1529,6.9763,7.0425,537700.0],["2004-10-11",7.0646,7.175,7.0072,7.0646,400500.0],["2004-10-12",7.0955,7.2191,6.9542,7.0469,618900.0],["2004-10-13",7.0867,7.1485,7.0646,7.1352,207400.0],["2004-10-14",7.0646,7.1043,6.963,7.016,387600.0],["2004-10-15",7.016,7.1485,7.016,7.0557,285700.0],["2004-10-18",7.0646,7.1794,7.0204,7.0204,389800.0],["2004-10-19",7.0646,7.3295,6.8438,6.8835,682700.0],["2004-10-20",6.9277,6.9321,6.8085,6.8924,389700.0],["2004-10-21",6.8659,7.0248,6.8482,6.9674,124400.0],["2004-10-22",6.9365,7.0646,6.888,6.9983,296500.0],["2004-10-25",7.0425,7.0425,6.9409,7.0337,131900.0],["2004-10-26",7.0381,7.0425,6.9012,7.0116,289500.0],["2004-10-27",7.0293,7.0557,6.9542,7.0381,301800.0],["2004-10-28",7.0557,7.0602,6.9674,7.0337,172300.0],["2004-10-29",7.0469,7.2412,7.0381,7.2412,545700.0],["2004-11-01",7.2633,7.5017,7.1352,7.4178,288600.0],["2004-11-02",7.4178,7.5194,7.4178,7.462,139200.0],["2004-11-03",7.5723,7.6606,7.3516,7.4531,324100.0],["2004-11-04",7.4752,7.5282,7.3074,7.3648,247200.0],["2004-11-05",7.4355,7.5282,7.4222,7.5061,623400.0],["2004-11-08",7.5282,7.5326,7.3825,7.4222,122000.0],["2004-11-09",7.3825,7.4752,7.3472,7.3516,150100.0],["2004-11-10",7.3957,7.5503,7.3737,7.4487,118800.0],["2004-11-11",7.4178,7.8328,7.4178,7.8284,487200.0],["2004-11-12",7.7048,7.9388,7.6606,7.9388,116800.0],["2004-11-15",7.9388,7.9388,7.7534,7.7931,119400.0],["2004-11-16",7.8152,7.8593,7.6827,7.6827,93100.0],["2004-11-17",7.7269,8.0006,7.6827,7.7269,256100.0],["2004-11-18",7.7269,7.7622,7.5679,7.7048,305600.0],["2004-11-19",7.7048,7.8593,7.6474,7.749,193400.0],["2004-11-22",7.6386,7.8682,7.6342,7.7269,72800.0],["2004-11-23",7.7534,7.9256,7.7534,7.877,353600.0],["2004-11-24",7.8682,7.9476,7.7622,7.877,174100.0],["2004-11-26",7.8814,7.9256,7.8814,7.9079,47800.0],["2004-11-29",8.0564,8.0608,7.8437,7.9101,230000.0],["2004-11-30",7.9101,7.9589,7.8658,7.9544,312800.0],["2004-12-01",7.95,8.1228,7.95,8.0741,281300.0],["2004-12-02",8.0962,8.2203,8.0874,8.1937,157700.0],["2004-12-03",8.176,8.3799,8.1539,8.2425,115900.0],["2004-12-06",8.1982,8.4242,8.1539,8.2646,143400.0],["2004-12-07",8.3754,8.3754,8.207,8.2248,165000.0],["2004-12-08",8.1982,8.1982,8.0431,8.083,240200.0],["2004-12-09",8.0874,8.114,7.9101,8.0076,214000.0],["2004-12-10",8.0253,8.0652,7.9544,7.9633,278800.0],["2004-12-13",7.9633,8.1539,7.8791,7.8791,423900.0],["2004-12-14",7.8215,8.1539,7.6487,8.1317,453500.0],["2004-12-15",8.0785,8.1184,7.9057,8.0342,185400.0],["2004-12-16",7.9943,8.0386,7.8835,7.9101,88500.0],["2004-12-17",7.9101,7.9279,7.7728,7.8437,116500.0],["2004-12-20",7.8658,7.888,7.5556,7.6442,324900.0],["2004-12-21",7.6664,7.7905,7.6487,7.6886,301300.0],["2004-12-22",7.7018,7.7417,7.6442,7.6442,129100.0],["2004-12-23",7.6442,7.662,7.4227,7.6221,406300.0],["2004-12-27",7.6132,7.6442,7.4227,7.4803,325900.0],["2004-12-28",7.5335,7.6309,7.4891,7.6309,333700.0],["2004-12-29",7.6487,7.8658,7.6398,7.7772,198400.0],["2004-12-30",7.6531,7.8658,7.6531,7.7905,212000.0],["2004-12-31",7.8348,7.9988,7.7772,7.888,217200.0],["2005-01-03",7.8747,7.9323,7.5999,7.7683,425100.0],["2005-01-04",7.755,7.8614,7.6221,7.7993,195700.0],["2005-01-05",7.7949,7.8392,7.6487,7.7196,551200.0],["2005-01-06",7.7063,7.7063,7.5556,7.6442,193900.0],["2005-01-07",7.6531,7.6531,7.4936,7.5689,466700.0],["2005-01-10",7.5689,7.8614,7.5335,7.755,260200.0],["2005-01-11",7.7506,7.9766,7.724,7.9013,253300.0],["2005-01-12",7.9013,7.9013,7.7506,7.8038,128800.0],["2005-01-13",7.7772,7.9013,7.6664,7.7595,265000.0],["2005-01-14",7.755,7.8835,7.7196,7.8525,165300.0],["2005-01-18",7.5999,8.1051,7.5999,7.9589,320000.0],["2005-01-19",7.9323,7.9323,7.7329,7.7772,136300.0],["2005-01-20",7.7816,7.7905,7.5999,7.5999,166500.0],["2005-01-21",7.6088,7.7506,7.5379,7.6132,481100.0],["2005-01-24",7.5423,7.6221,7.4847,7.5202,162700.0],["2005-01-25",7.5157,7.5778,7.4448,7.5113,491700.0],["2005-01-26",7.498,7.6221,7.4891,7.5334,252100.0],["2005-01-27",7.5556,7.5556,7.4182,7.4448,159600.0],["2005-01-28",7.4891,7.5113,7.272,7.3429,232200.0],["2005-01-31",7.3961,7.5202,7.334,7.3916,236800.0],["2005-02-01",7.3606,7.4581,7.3119,7.3119,207900.0],["2005-02-02",7.3473,7.5113,7.3119,7.4005,421500.0],["2005-02-03",7.4315,7.4581,7.334,7.3562,193700.0],["2005-02-04",7.3828,7.5955,7.3562,7.5379,286700.0],["2005-02-07",7.5335,7.5999,7.4227,7.4625,185100.0],["2005-02-08",7.436,7.4625,7.3651,7.4005,114400.0],["2005-02-09",7.4493,7.4891,7.3562,7.4005,367900.0],["2005-02-10",7.4448,7.662,7.4227,7.5246,392900.0],["2005-02-11",7.4891,7.56,7.4227,7.4936,161900.0],["2005-02-14",7.5202,7.7107,7.4803,7.5645,260400.0],["2005-02-15",7.5335,7.6309,7.4448,7.5423,217800.0],["2005-02-16",7.56,7.6664,7.5113,7.6442,359800.0],["2005-02-17",7.6309,7.6442,7.5423,7.5911,268100.0],["2005-02-18",7.6044,7.6221,7.5512,7.5822,305800.0],["2005-02-22",7.5645,7.9279,7.5467,7.8304,653900.0],["2005-02-23",7.8304,7.8658,7.6265,7.6664,376300.0],["2005-02-24",7.5999,7.6974,7.5822,7.6221,354500.0],["2005-02-25",7.5999,7.7018,7.5202,7.6487,218000.0],["2005-02-28",7.6575,7.6841,7.5202,7.5645,236500.0],["2005-03-01",7.5423,7.6442,7.5423,7.6354,127800.0],["2005-03-02",7.5955,7.8215,7.5866,7.786,409100.0],["2005-03-03",7.7993,7.8437,7.7373,7.755,130900.0],["2005-03-04",7.755,7.8259,7.7063,7.7772,158600.0],["2005-03-07",7.755,7.8614,7.7329,7.786,131400.0],["2005-03-08",7.7772,7.7949,7.6575,7.7107,89600.0],["2005-03-09",7.7107,7.8614,7.6442,7.8171,134500.0],["2005-03-10",7.7816,7.8658,7.6886,7.8392,145500.0],["2005-03-11",7.8972,8.013,7.8749,7.9907,158200.0],["2005-03-14",8.0219,8.1779,7.9907,8.12,170000.0],["2005-03-15",8.1111,8.1868,8.0219,8.0977,188500.0],["2005-03-16",8.0576,8.1155,8.0041,8.0264,192900.0],["2005-03-17",8.0264,8.0398,7.9105,8.0353,82000.0],["2005-03-18",8.0799,8.0799,8.0086,8.0442,233500.0],["2005-03-21",7.9997,8.0888,7.9328,8.0219,142700.0],["2005-03-22",8.0353,8.1111,7.9284,7.9685,110400.0],["2005-03-23",7.9729,7.9863,7.8437,7.8838,151100.0],["2005-03-24",7.9194,8.0219,7.8927,7.9818,175400.0],["2005-03-28",8.0219,8.2269,8.0041,8.1556,246000.0],["2005-03-29",8.1334,8.2403,8.0576,8.1913,258700.0],["2005-03-30",8.2403,8.3562,8.2225,8.3072,498600.0],["2005-03-31",8.3161,8.3651,8.2804,8.3295,363100.0],["2005-04-01",8.3562,8.4008,8.1868,8.3116,263000.0],["2005-04-04",8.3473,8.3829,8.2938,8.3116,265600.0],["2005-04-05",8.3161,8.4186,8.2715,8.3517,224900.0],["2005-04-06",8.3562,8.4141,8.2938,8.3116,235200.0],["2005-04-07",8.3339,8.5211,8.2715,8.423,495800.0],["2005-04-08",8.3918,8.5924,8.3606,8.4141,275300.0],["2005-04-11",8.4097,8.4721,8.3161,8.4453,230300.0],["2005-04-12",8.423,8.4587,8.2893,8.4052,312300.0],["2005-04-13",8.4364,8.4854,8.4008,8.4275,128700.0],["2005-04-14",8.4453,8.481,8.3963,8.4453,242600.0],["2005-04-15",8.4453,8.4453,8.276,8.3161,315100.0],["2005-04-18",8.276,8.374,8.1556,8.2492,316300.0],["2005-04-19",8.2804,8.4008,8.2448,8.3874,371800.0],["2005-04-20",8.4052,8.4364,8.2715,8.2849,279900.0],["2005-04-21",8.3027,8.5122,8.3027,8.423,545700.0],["2005-04-22",8.4275,8.4409,8.1868,8.3205,374800.0],["2005-04-25",8.2983,8.3696,8.2804,8.3428,304100.0],["2005-04-26",8.3473,8.3696,8.2893,8.3473,348600.0],["2005-04-27",8.3027,8.3339,8.1556,8.2314,246900.0],["2005-04-28",8.2225,8.2269,8.0353,8.1289,168200.0],["2005-04-29",8.1467,8.1646,7.9194,8.0932,253600.0],["2005-05-02",8.0576,8.1556,8.0219,8.1512,183100.0],["2005-05-03",8.1646,8.2448,8.0977,8.1556,358500.0],["2005-05-04",8.1512,8.3517,8.1512,8.3205,415300.0],["2005-05-05",8.2804,8.3339,8.1779,8.2448,247800.0],["2005-05-06",8.2581,8.3027,8.1111,8.1824,298400.0],["2005-05-09",8.1646,8.2448,8.0442,8.1601,260000.0],["2005-05-10",8.5166,8.8152,8.4676,8.5879,2048200.0],["2005-05-11",8.579,8.9712,8.579,8.9534,1384800.0],["2005-05-12",8.9356,9.1316,8.9133,9.0381,813000.0],["2005-05-13",9.0603,9.301,9.0247,9.2564,566700.0],["2005-05-16",9.301,9.4213,9.047,9.3144,1216400.0],["2005-05-17",9.1361,9.4481,9.0915,9.3144,702300.0],["2005-05-18",9.3099,9.6352,9.3099,9.5595,481700.0],["2005-05-19",9.6174,9.8046,9.5595,9.6575,717500.0],["2005-05-20",9.6709,9.7556,9.5996,9.6843,220000.0],["2005-05-23",9.6843,9.8937,9.6843,9.7912,596500.0],["2005-05-24",9.7288,9.9116,9.7199,9.8536,514400.0],["2005-05-25",9.8581,9.8848,9.6709,9.7244,495700.0],["2005-05-26",9.7511,9.8001,9.5417,9.5417,768300.0],["2005-05-27",9.5862,9.8402,9.5595,9.818,410100.0],["2005-05-31",9.8447,10.2413,9.7645,10.2012,981500.0],["2005-06-01",10.2012,10.228,9.9829,10.0586,563800.0],["2005-06-02",10.0631,10.1745,10.0185,10.072,397700.0],["2005-06-03",10.0586,10.2993,10.0586,10.2235,506300.0],["2005-06-06",10.1344,10.1433,9.3723,9.4436,1528200.0],["2005-06-07",9.4392,9.5372,9.1807,9.301,817500.0],["2005-06-08",9.3456,9.5818,9.2564,9.5015,610300.0],["2005-06-09",9.5372,9.711,9.5015,9.5818,678500.0],["2005-06-10",9.5773,9.8313,9.5372,9.7823,529300.0],["2005-06-13",9.7823,10.0062,9.7644,9.9703,606100.0],["2005-06-14",9.9838,10.1181,9.9524,10.1136,407000.0],["2005-06-15",10.1136,10.1897,10.0509,10.1852,435300.0],["2005-06-16",10.1808,10.1852,10.0644,10.0733,205300.0],["2005-06-17",10.0957,10.1629,10.0286,10.1091,434300.0],["2005-06-20",10.0733,10.2479,10.033,10.2434,148300.0],["2005-06-21",10.2434,10.2434,10.0509,10.1539,137500.0],["2005-06-22",10.1629,10.2166,10.0778,10.1315,100900.0],["2005-06-23",10.127,10.1405,9.8495,9.8942,162700.0],["2005-06-24",9.845,9.9256,9.6614,9.6749,552100.0],["2005-06-27",9.6928,9.7241,9.5853,9.6256,106200.0],["2005-06-28",9.6346,9.9972,9.6167,9.9838,132600.0],["2005-06-29",9.9838,10.0465,9.9211,9.9614,89700.0],["2005-06-30",9.9703,10.2032,9.948,9.9659,179400.0],["2005-07-01",9.9838,9.9883,9.7823,9.8629,139100.0],["2005-07-05",9.8316,10.1181,9.7734,10.0465,168600.0],["2005-07-06",10.0733,10.0733,9.8181,9.8495,368000.0],["2005-07-07",9.8047,10.0286,9.7152,9.9748,267700.0],["2005-07-08",9.9704,10.3017,9.8942,10.2166,280300.0],["2005-07-11",10.1852,10.3106,10.0151,10.1763,287100.0],["2005-07-12",10.1539,10.2972,10.1002,10.2882,274300.0],["2005-07-13",10.2972,10.812,10.0733,10.7001,1088500.0],["2005-07-14",10.6822,10.924,10.5747,10.6912,428300.0],["2005-07-15",10.6912,10.8926,10.5748,10.8568,210100.0],["2005-07-18",10.8702,10.9687,10.8344,10.8837,211700.0],["2005-07-19",10.8837,11.1165,10.8568,11.0986,634800.0],["2005-07-20",11.103,11.1478,10.9911,11.103,274300.0],["2005-07-21",11.103,11.1926,10.9956,11.0896,432100.0],["2005-07-22",11.0807,11.1657,11.018,11.1612,148000.0],["2005-07-25",11.112,11.2374,11.0986,11.1254,155100.0],["2005-07-26",11.1254,11.2821,11.1254,11.2284,204400.0],["2005-07-27",11.2239,11.3269,11.1478,11.3269,344900.0],["2005-07-28",11.3269,11.412,11.2374,11.3224,387300.0],["2005-07-29",11.2956,11.3448,11.2015,11.2015,290700.0],["2005-08-01",11.2642,11.3269,11.206,11.2373,559100.0],["2005-08-02",11.2821,11.3358,11.1702,11.2821,363900.0],["2005-08-03",11.309,11.6,10.8568,11.0001,938100.0],["2005-08-04",11.0001,11.1165,10.7494,10.9284,497300.0],["2005-08-05",10.9642,11.4746,10.9374,11.309,1179800.0],["2005-08-08",11.2955,11.3,11.1344,11.1791,472400.0],["2005-08-09",11.1971,11.2508,11.1702,11.2105,269100.0],["2005-08-10",11.2239,11.3045,11.0941,11.1836,396600.0],["2005-08-11",11.1836,11.2374,11.1344,11.1478,369300.0],["2005-08-12",11.1478,11.1702,10.9687,10.9866,220900.0],["2005-08-15",10.9508,11.0583,10.7896,10.9643,315500.0],["2005-08-16",10.9463,11.0045,10.8031,10.9598,353500.0],["2005-08-17",10.7449,10.7494,10.5345,10.5837,904800.0],["2005-08-18",10.4942,10.5165,10.3419,10.3554,507200.0],["2005-08-19",10.3419,10.4091,10.1852,10.3016,396300.0],["2005-08-22",10.1405,10.4136,10.1136,10.2882,447300.0],["2005-08-23",10.2927,10.4136,10.1987,10.3419,305500.0],["2005-08-24",10.2972,10.324,10.0733,10.1629,430000.0],["2005-08-25",10.1763,10.3017,10.145,10.2837,303500.0],["2005-08-26",10.2837,10.2837,10.0286,10.1405,255200.0],["2005-08-29",10.145,10.2793,10.0151,10.2345,207500.0],["2005-08-30",10.2524,10.4046,10.1987,10.239,295700.0],["2005-08-31",10.23,10.3151,10.127,10.2972,278200.0],["2005-09-01",10.2524,10.2614,9.836,9.9838,525100.0],["2005-09-02",9.9703,10.0688,9.9703,10.0151,208400.0],["2005-09-06",9.9927,10.521,9.9927,10.4539,429500.0],["2005-09-07",10.4539,10.7314,10.4539,10.7001,373800.0],["2005-09-08",10.6553,10.812,10.521,10.5568,318200.0],["2005-09-09",10.53,10.7359,10.4852,10.5927,271000.0],["2005-09-12",10.521,10.624,10.5165,10.5882,263100.0],["2005-09-13",10.5882,10.6107,10.3544,10.3634,406500.0],["2005-09-14",10.3544,10.3859,9.9363,10.0711,286000.0],["2005-09-15",10.0397,10.0487,9.6665,9.8373,384600.0],["2005-09-16",9.9138,10.1476,9.8104,10.1161,323100.0],["2005-09-19",10.1206,10.1611,9.7159,9.8418,161000.0],["2005-09-20",9.9273,10.0711,9.653,9.6755,205900.0],["2005-09-21",9.6755,9.7429,9.5361,9.6485,473200.0],["2005-09-22",9.7115,10.0442,9.644,9.9363,286700.0],["2005-09-23",9.9632,10.1206,9.9408,9.9812,203600.0],["2005-09-26",10.0262,10.188,9.9228,10.0082,116600.0],["2005-09-27",10.0082,10.251,9.9812,10.1611,163300.0],["2005-09-28",10.1521,10.17,9.8059,9.8328,205900.0],["2005-09-29",9.8913,10.233,9.8508,10.197,367800.0],["2005-09-30",10.1611,10.5297,10.1476,10.4848,321000.0],["2005-10-03",10.4848,10.5387,10.2015,10.2015,305200.0],["2005-10-04",10.26,10.3004,10.1386,10.2015,180200.0],["2005-10-05",10.206,10.2914,9.9812,9.9812,154500.0],["2005-10-06",9.9857,10.0936,9.8149,9.9497,199200.0],["2005-10-07",9.9947,10.0621,9.9093,9.9857,57300.0],["2005-10-10",9.7834,10.0037,9.7789,9.8239,190600.0],["2005-10-11",9.8194,9.8194,9.635,9.653,187000.0],["2005-10-12",9.6305,9.689,9.3203,9.4732,344500.0],["2005-10-13",9.4732,9.7339,9.4147,9.7025,369400.0],["2005-10-14",9.7474,9.8823,9.6215,9.8373,244800.0],["2005-10-17",9.8239,9.8239,9.6845,9.7654,114800.0],["2005-10-18",9.7339,9.7654,9.4956,9.5136,281200.0],["2005-10-19",9.4417,9.5721,9.2439,9.5721,724600.0],["2005-10-20",9.5991,9.7249,9.5991,9.6665,168100.0],["2005-10-21",9.6665,9.7564,9.5766,9.5811,210300.0],["2005-10-24",9.5316,9.9722,9.5316,9.7115,304800.0],["2005-10-25",10.0487,10.9029,10.0307,10.7455,883500.0],["2005-10-26",10.6916,11.1727,10.6376,10.9164,710800.0],["2005-10-27",10.9029,11.1187,10.8355,10.8984,781300.0],["2005-10-28",10.8984,10.9524,10.6556,10.7455,527300.0],["2005-10-31",10.813,10.8804,10.7006,10.7545,428300.0],["2005-11-01",10.7231,10.9254,10.6601,10.84,252100.0],["2005-11-02",10.84,11.0603,10.822,10.9479,509700.0],["2005-11-03",11.0153,11.1592,10.9748,11.1052,342900.0],["2005-11-04",11.1457,11.2401,11.0648,11.1502,286400.0],["2005-11-07",11.1951,11.2716,11.0603,11.2311,230400.0],["2005-11-08",11.1951,11.4065,11.1457,11.375,339900.0],["2005-11-09",11.33,11.4199,11.2356,11.3345,369500.0],["2005-11-10",11.3345,11.6447,11.303,11.5279,276300.0],["2005-11-11",11.5054,11.5054,10.6511,10.777,1438600.0],["2005-11-14",10.831,11.0063,10.7006,10.741,494800.0],["2005-11-15",10.7366,10.804,10.5882,10.6826,334800.0],["2005-11-16",10.7815,10.9074,10.6691,10.831,524300.0],["2005-11-17",10.9164,10.9524,10.7545,10.9479,427500.0],["2005-11-18",11.0153,11.1007,10.9299,11.0737,650800.0],["2005-11-21",11.0737,11.1906,11.0288,11.1862,387800.0],["2005-11-22",11.1906,11.2356,11.0153,11.1996,307700.0],["2005-11-23",11.1727,11.2401,11.1727,11.2176,143600.0],["2005-11-25",11.1727,11.1727,11.0288,11.0378,73500.0],["2005-11-28",11.0153,11.2401,11.0153,11.1951,446200.0],["2005-11-29",11.2356,11.2491,11.1996,11.2356,296700.0],["2005-11-30",11.2221,11.3525,11.1951,11.2401,553800.0],["2005-12-01",11.2536,11.4604,11.2491,11.375,506300.0],["2005-12-02",11.3975,11.3975,11.2221,11.2851,289500.0],["2005-12-05",11.2896,11.312,11.2041,11.2266,330600.0],["2005-12-06",11.2356,11.3345,11.1592,11.2041,340300.0],["2005-12-07",11.2266,11.2266,11.0872,11.1277,383600.0],["2005-12-08",11.1592,11.2086,11.0198,11.1502,323800.0],["2005-12-09",11.1502,11.2176,11.0693,11.0872,131000.0],["2005-12-12",11.1412,11.1772,11.0827,11.1007,463000.0],["2005-12-13",11.1278,11.2813,11.1278,11.2813,397100.0],["2005-12-14",11.2858,11.2858,11.1504,11.1549,139900.0],["2005-12-15",11.173,11.173,11.0511,11.1052,419700.0],["2005-12-16",11.0917,11.1368,11.0872,11.1007,400500.0],["2005-12-19",10.9698,10.9834,10.8344,10.8344,297700.0],["2005-12-20",10.9382,11.0827,10.8795,10.9834,362900.0],["2005-12-21",10.9698,11.015,10.8931,10.9653,363700.0],["2005-12-22",10.9698,11.0782,10.9472,11.0375,193400.0],["2005-12-23",11.2903,11.4438,11.1594,11.3039,823800.0],["2005-12-27",11.3039,11.349,11.2858,11.3084,294900.0],["2005-12-28",11.2948,11.3264,11.0736,11.1278,300100.0],["2005-12-29",11.173,11.1955,10.9969,11.0059,204400.0],["2005-12-30",10.9924,10.9969,10.884,10.9247,329000.0],["2006-01-03",10.9969,11.2768,10.9698,11.191,454700.0],["2006-01-04",11.1504,11.2632,11.1504,11.2226,294200.0],["2006-01-05",11.2407,11.3129,11.2091,11.2542,278700.0],["2006-01-06",11.3264,11.507,11.3084,11.3761,526700.0],["2006-01-09",11.5431,11.5838,11.3896,11.5341,507100.0],["2006-01-10",11.4844,11.5928,11.4483,11.5341,294400.0],["2006-01-11",11.5115,11.5115,10.6854,10.9518,1473800.0],["2006-01-12",10.8886,10.9292,10.7892,10.857,631600.0],["2006-01-13",10.8389,10.9066,10.8389,10.8886,403700.0],["2006-01-17",10.857,10.9066,10.8344,10.857,302300.0],["2006-01-18",10.7125,10.8886,10.699,10.8705,506400.0],["2006-01-19",10.866,11.0827,10.8524,11.0104,324400.0],["2006-01-20",11.0375,11.0601,10.8344,10.8705,379400.0],["2006-01-23",10.857,10.9879,10.8299,10.9021,329300.0],["2006-01-24",10.8976,11.0601,10.8976,11.0601,493700.0],["2006-01-25",11.0782,11.2813,11.0736,11.2768,408100.0],["2006-01-26",11.2768,11.489,11.173,11.3806,384500.0],["2006-01-27",11.4438,11.5341,11.3355,11.4393,597800.0],["2006-01-30",11.4393,11.4393,11.2046,11.2858,329700.0],["2006-01-31",11.2858,11.3084,11.1278,11.2452,170800.0],["2006-02-01",11.2181,11.489,11.2136,11.4348,394400.0],["2006-02-02",11.3987,11.5115,11.3716,11.4438,373300.0],["2006-02-03",11.4709,11.647,11.4167,11.5206,314200.0],["2006-02-06",11.507,11.6876,11.4709,11.6018,437000.0],["2006-02-07",11.6018,11.7147,11.5928,11.656,403000.0],["2006-02-08",11.656,11.656,11.5341,11.5747,216900.0],["2006-02-09",11.6018,11.7237,11.5883,11.6695,332700.0],["2006-02-10",11.6379,11.6921,11.5792,11.6289,295000.0],["2006-02-13",11.6515,11.8501,11.647,11.805,503900.0],["2006-02-14",11.8682,11.9178,11.8366,11.8682,425200.0],["2006-02-15",11.8682,11.9359,11.7914,11.8952,393300.0],["2006-02-16",11.9178,11.9178,11.823,11.8817,243400.0],["2006-02-17",11.4619,11.8952,11.4619,11.8682,377500.0],["2006-02-21",11.8907,11.8953,11.6921,11.7373,502100.0],["2006-02-22",11.7373,11.805,11.6154,11.7327,265400.0],["2006-02-23",11.7598,11.8727,11.6379,11.647,321300.0],["2006-02-24",11.6876,11.6966,11.5431,11.6018,412500.0],["2006-02-27",11.5567,11.7643,11.5341,11.6921,320400.0],["2006-02-28",11.647,11.6786,11.489,11.5115,291900.0],["2006-03-01",11.5386,11.8682,11.516,11.8456,670300.0],["2006-03-02",11.7824,11.9539,11.7327,11.9539,472500.0],["2006-03-03",11.8727,11.9223,11.7598,11.8727,569500.0],["2006-03-06",11.8727,11.9088,11.805,11.8862,294000.0],["2006-03-07",11.8411,11.8411,11.4935,11.5206,415000.0],["2006-03-08",11.4709,11.7327,11.4709,11.6921,377700.0],["2006-03-09",11.6831,11.8366,11.6379,11.805,284800.0],["2006-03-10",11.7824,11.8366,11.7372,11.8366,298000.0],["2006-03-13",11.9273,12.1767,11.9273,12.1631,577000.0],["2006-03-14",12.2357,12.4715,12.1994,12.4579,648300.0],["2006-03-15",12.4715,12.6982,12.4307,12.6846,728200.0],["2006-03-16",12.6982,12.9477,12.6801,12.8706,620600.0],["2006-03-17",12.8524,12.8706,12.6801,12.7527,480800.0],["2006-03-20",12.7799,12.7935,12.6347,12.7663,418100.0],["2006-03-21",12.7663,12.7663,12.544,12.5894,543800.0],["2006-03-22",12.5622,12.9477,12.5622,12.9341,523400.0],["2006-03-23",12.9023,13.0066,12.739,12.9613,371000.0],["2006-03-24",12.8887,12.9703,12.8116,12.8887,192400.0],["2006-03-27",12.9023,12.9839,12.8252,12.8479,226700.0],["2006-03-28",12.8388,13.0248,12.7708,12.8796,259900.0],["2006-03-29",13.1064,13.1064,12.8796,13.0384,191400.0],["2006-03-30",13.0429,13.1064,12.8388,12.925,221300.0],["2006-03-31",12.9114,12.993,12.7889,12.9477,307500.0],["2006-04-03",12.9703,13.1064,12.8161,12.9794,304200.0],["2006-04-04",12.9295,12.9386,12.6665,12.7028,393300.0],["2006-04-05",12.6982,12.6982,12.3853,12.6393,422400.0],["2006-04-06",12.6438,12.6574,12.4942,12.603,211700.0],["2006-04-07",12.6075,12.7209,12.5168,12.5168,226500.0],["2006-04-10",12.5395,12.5622,12.2991,12.3672,288100.0],["2006-04-11",12.3536,12.3853,12.1495,12.1676,313900.0],["2006-04-12",12.0542,12.3717,12.027,12.3445,294900.0],["2006-04-13",12.3264,12.3898,12.2266,12.2901,120200.0],["2006-04-17",12.2674,12.408,12.2538,12.3264,160000.0],["2006-04-18",12.3264,12.5803,12.2311,12.5622,230300.0],["2006-04-19",12.535,12.6982,12.535,12.6665,142600.0],["2006-04-20",12.6302,12.7799,12.5531,12.7164,121100.0],["2006-04-21",12.7164,12.7164,12.3898,12.4851,160300.0],["2006-04-24",12.4125,12.4125,12.2901,12.3354,289400.0],["2006-04-25",12.3354,12.3898,12.2084,12.3354,264100.0],["2006-04-26",12.3672,12.6166,12.3672,12.5168,341300.0],["2006-04-27",12.2311,12.2901,11.9499,11.9499,557900.0],["2006-04-28",11.8366,12.154,11.6552,11.9409,524100.0],["2006-05-01",11.9363,11.9363,11.4511,11.4647,826300.0],["2006-05-02",11.442,11.5282,11.3513,11.4874,542000.0],["2006-05-03",11.4647,11.6325,11.4284,11.5871,652900.0],["2006-05-04",11.6325,11.9001,11.5962,11.8003,543700.0],["2006-05-05",11.8366,11.9681,11.8139,11.9318,250300.0],["2006-05-08",11.9046,12.0542,11.8774,11.9862,174600.0],["2006-05-09",11.9635,11.9998,11.8638,11.9363,306300.0],["2006-05-10",11.8819,11.9499,11.7821,11.7867,184800.0],["2006-05-11",11.7413,11.7413,11.501,11.5962,247400.0],["2006-05-12",11.5236,11.5509,11.2289,11.2878,404600.0],["2006-05-15",11.2017,11.4057,11.12,11.3604,441400.0],["2006-05-16",11.3558,11.4964,11.3105,11.4511,391500.0],["2006-05-17",11.4284,11.5146,11.3558,11.4647,363500.0],["2006-05-18",11.4647,11.5373,11.2515,11.2878,381300.0],["2006-05-19",11.2878,11.315,11.1336,11.2289,318400.0],["2006-05-22",11.179,11.2289,10.984,11.0837,649300.0],["2006-05-23",11.179,11.2017,10.9749,10.9749,338300.0],["2006-05-24",10.9114,10.9658,10.7481,10.9386,616400.0],["2006-05-25",11.0202,11.0656,10.8842,11.0202,428900.0],["2006-05-26",11.0883,11.2153,11.0429,11.0837,324600.0],["2006-05-30",11.0792,11.0792,10.6892,10.6892,531200.0],["2006-05-31",10.6892,10.8207,10.6348,10.7391,473400.0],["2006-06-01",11.247,11.2515,10.9023,11.111,1329800.0],["2006-06-02",11.1563,11.2107,11.0565,11.1382,463700.0],["2006-06-05",11.0883,11.0973,10.7935,10.7935,382100.0],["2006-06-06",10.8479,10.8751,10.73,10.798,346900.0],["2006-06-07",10.8026,10.9205,10.7345,10.8026,463700.0],["2006-06-08",10.8026,10.9069,10.6937,10.8388,572200.0],["2006-06-09",10.8388,10.9432,10.8026,10.8388,298000.0],["2006-06-12",10.8434,10.8751,10.5531,10.5622,217500.0],["2006-06-13",10.544,10.6898,10.43,10.5303,574900.0],["2006-06-14",10.5075,10.5485,10.4391,10.5121,358200.0],["2006-06-15",10.6215,11.0545,10.5941,10.9953,239200.0],["2006-06-16",10.9816,10.9907,10.6898,10.7354,591500.0],["2006-06-19",10.7218,10.7765,10.4118,10.471,335200.0],["2006-06-20",10.4437,10.7582,10.4346,10.6215,177800.0],["2006-06-21",10.6807,11.0317,10.6534,10.7628,413500.0],["2006-06-22",10.7035,10.7765,10.5166,10.626,303900.0],["2006-06-23",10.5987,10.8038,10.5622,10.6123,154400.0],["2006-06-26",10.7263,11.0728,10.7035,10.9041,457900.0],["2006-06-27",10.9406,11.0591,10.74,10.8722,467400.0],["2006-06-28",10.8631,10.8631,10.6898,10.74,462000.0],["2006-06-29",10.8038,11.4192,10.8038,11.3098,1085000.0],["2006-06-30",11.3873,11.3964,11.1913,11.2779,664400.0],["2006-07-03",11.2414,11.2688,11.1411,11.1913,151300.0],["2006-07-05",11.1411,11.1776,10.9725,11.1047,545600.0],["2006-07-06",11.1001,11.2779,11.0773,11.2186,309900.0],["2006-07-07",11.1229,11.2141,11.05,11.1001,424300.0],["2006-07-10",11.1184,11.3235,11.1184,11.1731,266500.0],["2006-07-11",11.132,11.2369,10.9953,11.1685,351500.0],["2006-07-12",11.1366,11.2369,10.895,10.9041,500000.0],["2006-07-13",10.8266,10.8266,10.5759,10.6215,501600.0],["2006-07-14",10.5941,10.5987,10.3753,10.5212,693600.0],["2006-07-17",10.5075,10.6579,10.4574,10.5622,244700.0],["2006-07-18",10.7081,10.7354,10.4893,10.6169,329400.0],["2006-07-19",10.6169,10.8904,10.5987,10.8859,590500.0],["2006-07-20",10.12,10.2841,9.5776,9.9559,3228900.0],["2006-07-21",9.9559,10.1474,9.8237,10.1428,1231100.0],["2006-07-24",10.1474,10.3616,10.1474,10.2568,978100.0],["2006-07-25",10.3434,10.4346,10.2568,10.3935,711300.0],["2006-07-26",10.3753,10.43,10.1702,10.2386,884900.0],["2006-07-27",10.2841,10.4209,10.1383,10.1656,660100.0],["2006-07-28",10.234,10.2933,10.12,10.2249,323800.0],["2006-07-31",10.2249,10.4254,10.1747,10.3662,523700.0],["2006-08-01",10.3707,10.3753,10.2112,10.2568,649700.0],["2006-08-02",10.2705,10.4893,10.2705,10.4802,575900.0],["2006-08-03",10.3935,10.8038,10.3115,10.699,731600.0],["2006-08-04",10.8266,11.0636,10.5485,10.7218,768400.0],["2006-08-07",10.6443,10.7628,10.5713,10.7446,381900.0],["2006-08-08",10.7445,10.8448,10.5804,10.5987,413200.0],["2006-08-09",10.5987,10.7218,10.4072,10.4847,702200.0],["2006-08-10",10.4528,10.7537,10.4209,10.7172,555400.0],["2006-08-11",10.7035,10.7673,10.5759,10.7172,296400.0],["2006-08-14",10.7445,10.8995,10.6215,10.6579,278600.0],["2006-08-15",10.7719,10.9998,10.7446,10.9998,378600.0],["2006-08-16",11.1457,11.1639,10.8995,10.9725,674300.0],["2006-08-17",10.977,11.2916,10.9588,11.2688,372500.0],["2006-08-18",11.2141,11.2141,11.0545,11.1822,358800.0],["2006-08-21",11.1229,11.1275,10.9588,11.0682,162200.0],["2006-08-22",11.0317,11.1184,10.8859,10.9725,591200.0],["2006-08-23",10.9862,11.1001,10.9451,11.0545,250000.0],["2006-08-24",11.0089,11.0317,10.7719,10.7947,722000.0],["2006-08-25",10.7719,10.7719,10.4847,10.626,440400.0],["2006-08-28",10.5987,10.8859,10.5987,10.8357,234400.0],["2006-08-29",10.8904,11.1001,10.8494,10.9634,445500.0],["2006-08-30",10.9907,11.1548,10.9542,11.1092,151800.0],["2006-08-31",11.0728,11.1731,11.0363,11.1457,308300.0],["2006-09-01",11.1685,11.2004,11.0956,11.1731,201200.0],["2006-09-05",11.1685,11.1776,11.0819,11.1685,365000.0],["2006-09-06",11.1229,11.1685,11.0135,11.1503,495400.0],["2006-09-07",11.1001,11.1275,10.9178,10.9406,285800.0],["2006-09-08",10.9862,11.1685,10.9406,11.1138,233400.0],["2006-09-11",10.9998,11.2141,10.9862,11.1594,329400.0],["2006-09-12",11.1913,11.5833,11.1366,11.5605,381100.0],["2006-09-13",11.588,11.6109,11.4414,11.5422,350400.0],["2006-09-14",11.5468,11.7529,11.3636,11.7529,507100.0],["2006-09-15",11.8399,11.959,11.6521,11.8399,519100.0],["2006-09-18",11.7941,11.7941,11.3865,11.4506,724100.0],["2006-09-19",11.4185,11.4506,11.2537,11.4277,372900.0],["2006-09-20",11.4506,11.8811,11.4506,11.817,480400.0],["2006-09-21",11.8399,11.8399,11.4048,11.4735,466800.0],["2006-09-22",11.414,11.4506,11.2811,11.4094,301400.0],["2006-09-25",11.3819,11.817,11.3819,11.8033,355300.0],["2006-09-26",11.7666,11.9178,11.6934,11.8124,236000.0],["2006-09-27",11.7392,11.8857,11.5972,11.7163,406800.0],["2006-09-28",11.7163,11.817,11.6109,11.7071,330000.0],["2006-09-29",11.7071,11.959,11.7071,11.7483,360600.0],["2006-10-02",11.7575,11.9636,11.6567,11.7117,375900.0],["2006-10-03",11.7163,11.9682,11.6109,11.9224,492000.0],["2006-10-04",11.9086,12.3163,11.8995,12.2567,629000.0],["2006-10-05",12.2338,12.3941,12.2247,12.3438,590200.0],["2006-10-06",12.1147,12.3209,12.0781,12.2338,284600.0],["2006-10-09",12.1926,12.1972,12.101,12.1239,1103700.0],["2006-10-10",12.1102,12.1147,11.8995,11.9819,677900.0],["2006-10-11",11.8995,11.9407,11.7071,11.7071,847800.0],["2006-10-12",11.1529,12.2705,11.1346,12.1422,1579200.0],["2006-10-13",12.1468,12.3346,12.0323,12.0873,486500.0],["2006-10-16",12.0873,12.4125,11.9682,12.4125,465600.0],["2006-10-17",12.2705,12.3346,12.0231,12.2293,536500.0],["2006-10-18",12.2293,12.3987,12.1605,12.2247,506500.0],["2006-10-19",12.1651,12.2109,12.0506,12.1331,261600.0],["2006-10-20",12.1514,12.1651,11.9682,12.1376,491300.0],["2006-10-23",12.0552,12.3575,11.9865,12.2155,324600.0],["2006-10-24",12.1422,12.3117,12.1239,12.2567,515700.0],["2006-10-25",12.2338,12.5682,12.2338,12.4583,372700.0],["2006-10-26",12.5636,12.5636,12.2888,12.5041,213400.0],["2006-10-27",12.4262,12.472,12.2521,12.3117,219700.0],["2006-10-30",12.3117,12.527,12.2109,12.5132,136800.0],["2006-10-31",12.5361,12.5544,12.3392,12.4491,273600.0],["2006-11-01",12.4674,12.4674,12.1789,12.2842,605500.0],["2006-11-02",12.1789,12.2338,12.0598,12.0644,385500.0],["2006-11-03",12.0644,12.0644,11.817,11.8995,383400.0],["2006-11-06",11.9957,12.3667,11.9957,12.3346,450400.0],["2006-11-07",12.243,12.4354,12.243,12.3483,225900.0],["2006-11-08",12.3346,12.6186,12.243,12.4995,327900.0],["2006-11-09",12.5224,12.5224,12.298,12.3804,259700.0],["2006-11-10",12.3712,12.5636,12.3621,12.5636,227300.0],["2006-11-13",12.5361,12.6231,12.4308,12.4812,299800.0],["2006-11-14",12.5132,12.5499,12.3209,12.4995,359000.0],["2006-11-15",12.5499,12.756,12.5499,12.6094,485800.0],["2006-11-16",12.6415,12.7239,12.5682,12.6918,167300.0],["2006-11-17",12.6919,12.6919,12.527,12.5865,250100.0],["2006-11-20",12.5865,12.7285,12.527,12.6415,195000.0],["2006-11-21",12.6323,12.6827,12.5728,12.6231,215200.0],["2006-11-22",12.669,12.756,12.6002,12.7193,96200.0],["2006-11-24",12.6048,12.8522,12.5865,12.8338,179100.0],["2006-11-27",12.756,12.756,12.4079,12.4079,425500.0],["2006-11-28",12.3529,12.6002,12.3071,12.559,477500.0],["2006-11-29",12.6735,12.8247,12.5865,12.7697,482700.0],["2006-11-30",12.756,12.7606,12.559,12.5773,454400.0],["2006-12-01",12.5819,12.5819,12.0918,12.3209,937500.0],["2006-12-04",12.3163,12.7102,12.3163,12.559,347800.0],["2006-12-05",12.5041,12.5957,12.4033,12.5178,415700.0],["2006-12-06",12.4674,12.472,12.2888,12.3529,419800.0],["2006-12-07",12.3529,12.5132,12.3071,12.4949,234300.0],["2006-12-08",12.4583,12.5773,12.4125,12.4812,193400.0],["2006-12-11",12.4583,12.5819,12.4399,12.5086,138500.0],["2006-12-12",12.4857,12.5407,12.4125,12.4903,268900.0],["2006-12-13",12.6191,12.6191,12.4811,12.5593,331200.0],["2006-12-14",12.5685,12.7525,12.5593,12.6559,284500.0],["2006-12-15",12.7341,12.7894,12.6973,12.7663,502000.0],["2006-12-18",12.7479,12.9182,12.7479,12.8354,477600.0],["2006-12-19",12.7894,12.84,12.6559,12.8262,428100.0],["2006-12-20",12.8584,12.9642,12.8262,12.8722,334700.0],["2006-12-21",12.8722,12.886,12.6145,12.7249,684700.0],["2006-12-22",12.7111,12.8032,12.6375,12.7847,323600.0],["2006-12-26",12.7802,12.9412,12.7802,12.8906,213000.0],["2006-12-27",12.9504,13.047,12.8906,13.047,148600.0],["2006-12-28",13.0194,13.1114,12.9688,13.0424,118800.0],["2006-12-29",13.0424,13.0884,12.8768,12.8814,191100.0],["2007-01-03",12.7894,12.9688,12.7802,12.8998,533600.0],["2007-01-04",12.8998,13.0792,12.7433,13.047,336400.0],["2007-01-05",12.9964,12.9964,12.8768,12.8814,229900.0],["2007-01-08",12.8354,12.9504,12.6743,12.8814,777800.0],["2007-01-09",12.886,13.1114,12.886,13.1114,468200.0],["2007-01-10",13.1114,13.1712,13.0516,13.1666,270400.0],["2007-01-11",13.1574,13.369,13.139,13.3138,471400.0],["2007-01-12",13.2678,13.3552,13.2264,13.2954,142400.0],["2007-01-16",13.323,13.3874,13.2034,13.2356,381000.0],["2007-01-17",13.2356,13.3046,13.1436,13.2448,541600.0],["2007-01-18",13.2448,13.3414,13.208,13.2402,429500.0],["2007-01-19",13.2402,13.2402,13.116,13.2034,508800.0],["2007-01-22",13.2034,13.2724,13.1482,13.231,387000.0],["2007-01-23",13.2034,13.2632,13.139,13.1758,435100.0],["2007-01-24",13.208,13.3138,13.1988,13.2494,187400.0],["2007-01-25",13.2034,13.254,13.0792,13.162,407100.0],["2007-01-26",13.162,13.185,13.0792,13.162,218300.0],["2007-01-29",13.162,13.162,13.047,13.0792,344600.0],["2007-01-30",13.0884,13.1252,13.0562,13.0838,311700.0],["2007-01-31",13.0654,13.1574,13.0286,13.1436,634400.0],["2007-02-01",13.2034,13.2218,13.0194,13.1114,438000.0],["2007-02-02",13.2264,13.3092,13.0746,13.3,474000.0],["2007-02-05",13.3,13.3,13.1528,13.1942,154100.0],["2007-02-06",13.2264,13.2402,13.1114,13.2034,215700.0],["2007-02-07",13.7325,14.9056,13.7325,14.8964,4274000.0],["2007-02-08",14.8228,14.832,14.6295,14.6986,892500.0],["2007-02-09",14.694,14.8044,14.5375,14.6065,683500.0],["2007-02-12",14.6664,14.6848,14.5237,14.5881,830400.0],["2007-02-13",14.6525,14.7124,14.5973,14.6387,696800.0],["2007-02-14",14.6388,14.7952,14.5835,14.6111,555500.0],["2007-02-15",14.6341,14.8136,14.5835,14.7078,331100.0],["2007-02-16",14.7078,14.7446,14.6295,14.7446,463400.0],["2007-02-20",14.7216,14.8688,14.5605,14.763,328100.0],["2007-02-21",14.7308,14.8918,14.7216,14.8596,246100.0],["2007-02-22",14.8366,14.8688,14.694,14.8596,444600.0],["2007-02-23",14.6295,14.7814,14.4685,14.6986,664100.0],["2007-02-26",14.6525,14.6756,14.5145,14.5835,559200.0],["2007-02-27",14.4455,14.4915,14.2615,14.2983,451200.0],["2007-02-28",14.2845,14.4685,14.1695,14.1971,791200.0],["2007-03-01",13.9625,14.4409,13.8567,14.3397,522600.0],["2007-03-02",14.1235,14.3259,14.1143,14.1833,416900.0],["2007-03-05",14.1235,14.1281,13.9947,14.0131,384700.0],["2007-03-06",14.1143,14.2247,14.0177,14.1833,306200.0],["2007-03-07",14.1511,14.3121,14.1235,14.2293,297600.0],["2007-03-08",14.3535,14.4225,14.2431,14.3857,245600.0],["2007-03-09",14.4455,14.5007,14.3995,14.4225,246000.0],["2007-03-12",14.4133,14.5559,14.3995,14.4915,379800.0],["2007-03-13",14.4179,14.4455,14.1511,14.1925,302000.0],["2007-03-14",14.1925,14.3535,13.9303,14.2155,443200.0],["2007-03-15",14.2385,14.4915,14.2063,14.4869,830600.0],["2007-03-16",14.5145,14.5605,14.2523,14.3995,687600.0],["2007-03-19",14.4455,14.6986,14.4455,14.6342,292000.0],["2007-03-20",14.5375,14.7124,14.5375,14.7078,164500.0],["2007-03-21",14.6985,14.7722,14.5651,14.6893,335200.0],["2007-03-22",14.7262,14.74,14.6065,14.6525,207500.0],["2007-03-23",14.6986,14.7584,14.6341,14.7584,499500.0],["2007-03-26",14.6986,14.7354,14.5559,14.7216,499000.0],["2007-03-27",14.6756,14.7308,14.5513,14.7216,634700.0],["2007-03-28",14.7216,14.832,14.6387,14.7216,786900.0],["2007-03-29",14.8596,14.924,14.7032,14.763,367500.0],["2007-03-30",14.809,14.9654,14.7676,14.9378,432500.0],["2007-04-02",14.9516,15.2184,14.9516,15.1678,537200.0],["2007-04-03",15.2046,15.4668,15.1954,15.407,315400.0],["2007-04-04",15.6325,15.6371,15.3656,15.43,254000.0],["2007-04-05",15.407,15.4622,15.4024,15.4208,89300.0],["2007-04-09",15.407,15.5496,15.3886,15.4438,201800.0],["2007-04-10",15.4116,15.499,15.384,15.4392,104800.0],["2007-04-11",15.4576,15.4576,15.1218,15.2552,149800.0],["2007-04-12",15.2046,15.2828,15.0068,15.2552,217100.0],["2007-04-13",15.2322,15.2506,15.1402,15.2276,370300.0],["2007-04-16",15.2736,15.614,15.2736,15.4852,453200.0],["2007-04-17",15.4852,15.5174,15.2966,15.4162,325300.0],["2007-04-18",16.4099,16.4099,15.4622,15.4714,3246000.0],["2007-04-19",15.361,15.3656,14.7906,15.0068,2005500.0],["2007-04-20",15.1724,15.3196,15.0574,15.3012,1688000.0],["2007-04-23",15.2506,15.4898,15.2368,15.2782,1613000.0],["2007-04-24",15.3656,15.3748,14.993,15.0436,1416100.0],["2007-04-25",15.1126,15.1816,15.0252,15.0942,1384300.0],["2007-04-26",15.568,15.568,15.0988,15.2092,1004300.0],["2007-04-27",15.2138,15.246,15.085,15.1448,472600.0],["2007-04-30",15.1356,15.2092,14.7998,14.8366,1019400.0],["2007-05-01",14.8826,15.0206,14.5145,14.9976,1158000.0],["2007-05-02",14.6065,14.8366,14.3167,14.7538,2254800.0],["2007-05-03",14.7446,14.832,14.6387,14.717,835700.0],["2007-05-04",14.8642,14.901,14.6065,14.8918,1156600.0],["2007-05-07",14.9944,15.7441,14.9549,15.4915,3862600.0],["2007-05-08",15.5468,15.7046,15.4916,15.6731,1602500.0],["2007-05-09",15.7125,15.9414,15.6494,15.8782,1049300.0],["2007-05-10",15.823,15.9414,15.5468,15.5863,1025600.0],["2007-05-11",15.5784,15.8546,15.5784,15.7914,738600.0],["2007-05-14",15.7678,15.9493,15.7678,15.9493,1058800.0],["2007-05-15",15.9651,16.0203,15.7046,15.7362,700700.0],["2007-05-16",15.7441,15.7993,15.5863,15.6967,787800.0],["2007-05-17",15.6415,15.6494,15.4126,15.4994,1406800.0],["2007-05-18",15.4994,15.5941,15.3495,15.46,714000.0],["2007-05-21",15.46,15.6967,15.4205,15.5468,829700.0],["2007-05-22",15.531,15.6257,15.389,15.6178,392200.0],["2007-05-23",15.602,15.6888,15.4916,15.5231,402400.0],["2007-05-24",15.4521,15.5941,15.2785,15.4521,1060600.0],["2007-05-25",15.5468,15.6178,15.3653,15.4915,504900.0],["2007-05-29",15.5152,15.5152,15.2943,15.4442,633900.0],["2007-05-30",15.31,15.4126,15.2706,15.3495,738000.0],["2007-05-31",15.3653,15.5152,15.3021,15.4837,941500.0],["2007-06-01",15.4837,15.5941,15.4758,15.5468,671600.0],["2007-06-04",15.681,15.7362,15.5152,15.6888,791000.0],["2007-06-05",15.6731,15.6809,15.4915,15.6336,975700.0],["2007-06-06",15.5468,15.6257,15.3969,15.4679,957800.0],["2007-06-07",15.4679,15.4994,15.2311,15.2548,688500.0],["2007-06-08",15.2548,15.389,15.1601,15.3574,331800.0],["2007-06-11",15.2943,15.3416,15.1917,15.2075,541000.0],["2007-06-12",15.1601,15.2469,15.018,15.0733,490000.0],["2007-06-13",15.1601,15.1601,14.9312,15.0575,846700.0],["2007-06-14",15.0338,15.1127,14.7971,14.8523,844500.0],["2007-06-15",15.0891,15.0891,14.7971,14.8523,1144200.0],["2007-06-18",14.8523,14.8523,14.6471,14.7024,940100.0],["2007-06-19",14.7576,14.9233,14.6787,14.8839,672100.0],["2007-06-20",14.9391,14.9391,14.7182,14.7339,598500.0],["2007-06-21",14.7418,14.7655,14.3472,14.4656,997100.0],["2007-06-22",14.4419,14.6629,14.4025,14.4972,848500.0],["2007-06-25",14.5051,14.5919,14.1736,14.2052,1438800.0],["2007-06-26",14.221,14.3709,14.1263,14.2368,919000.0],["2007-06-27",14.1657,14.4893,14.1184,14.4498,878900.0],["2007-06-28",14.4814,14.5919,14.3867,14.4893,684800.0],["2007-06-29",14.5288,14.5761,14.3157,14.4183,634300.0],["2007-07-02",14.5209,14.7892,14.3315,14.5051,697000.0],["2007-07-03",14.5051,14.5603,14.4419,14.5445,403400.0],["2007-07-05",14.584,14.8129,14.5682,14.6945,386400.0],["2007-07-06",14.7182,14.8997,14.6945,14.8365,369800.0],["2007-07-09",14.8997,14.9628,14.7734,14.805,392000.0],["2007-07-10",14.7103,14.7734,14.513,14.5761,570800.0],["2007-07-11",14.5366,14.8839,14.4972,14.7813,772200.0],["2007-07-12",14.8444,15.0102,14.8286,14.8602,369000.0],["2007-07-13",14.8129,14.8444,14.6313,14.8286,298400.0],["2007-07-16",14.7418,14.8602,14.5366,14.7497,459000.0],["2007-07-17",14.8208,14.9076,14.655,14.6945,349600.0],["2007-07-18",14.6156,14.8365,14.4183,14.513,662500.0],["2007-07-19",14.513,14.6471,14.4498,14.6156,425400.0],["2007-07-20",14.584,14.6392,14.2999,14.4498,409000.0],["2007-07-23",14.4341,14.6866,14.3946,14.4262,575400.0],["2007-07-24",15.1917,17.0305,15.1601,16.7385,3583200.0],["2007-07-25",16.77,16.77,16.0992,16.3439,1189300.0],["2007-07-26",16.1781,16.2886,15.531,15.752,908000.0],["2007-07-27",15.681,16.0992,15.2706,15.389,868800.0],["2007-07-30",15.3811,15.5863,15.0654,15.2232,622600.0],["2007-07-31",15.3495,15.6494,15.0575,15.1127,481500.0],["2007-08-01",15.2311,15.5231,14.5366,14.9707,845100.0],["2007-08-02",15.0023,15.1838,14.7339,15.0102,622000.0],["2007-08-03",14.9865,15.1127,13.9684,13.9921,1138900.0],["2007-08-06",14.0553,14.4735,13.7396,14.2447,1039700.0],["2007-08-07",14.1815,14.3236,13.7001,14.0158,1100000.0],["2007-08-08",14.1894,14.4577,12.9188,13.3766,1749600.0],["2007-08-09",13.0214,13.1003,11.885,12.469,3574000.0],["2007-08-10",12.2875,13.7317,12.2322,13.5186,2226900.0],["2007-08-13",13.8501,14.1815,13.7317,13.9369,1063900.0],["2007-08-14",14.0,14.0158,13.637,13.7238,692700.0],["2007-08-15",13.6843,13.7869,13.3923,13.4081,542900.0],["2007-08-16",13.7238,14.2841,13.5975,13.8816,1597400.0],["2007-08-17",13.8658,14.3946,13.858,13.9842,735000.0],["2007-08-20",14.0158,14.2683,13.9211,13.9605,522000.0],["2007-08-21",13.8895,14.292,13.8027,13.8422,386800.0],["2007-08-22",13.8895,14.1026,13.7711,14.0552,328300.0],["2007-08-23",14.0789,14.15,13.6764,13.6922,442000.0],["2007-08-24",13.7001,14.0552,13.5265,14.0,338100.0],["2007-08-27",13.8895,13.8974,13.6449,13.6922,330000.0],["2007-08-28",13.6133,13.637,13.3213,13.3608,358400.0],["2007-08-29",13.4081,13.9132,13.3134,13.8264,474900.0],["2007-08-30",13.6607,13.8501,13.5186,13.6291,304500.0],["2007-08-31",13.8027,13.9369,13.5817,13.8816,315800.0],["2007-09-04",14.0,14.0,13.7159,13.9369,291300.0],["2007-09-05",13.6843,14.0553,13.6843,13.8974,563900.0],["2007-09-06",14.0,14.1105,13.6922,13.9448,329600.0],["2007-09-07",13.7317,13.8027,13.4713,13.5265,393600.0],["2007-09-10",13.5817,13.6843,13.1872,13.2897,352200.0],["2007-09-11",13.3213,13.5975,13.2661,13.4397,639000.0],["2007-09-12",13.416,13.5581,13.2108,13.2819,309600.0],["2007-09-13",13.3055,13.3529,13.0688,13.2661,332400.0],["2007-09-14",13.1161,13.4002,12.8794,13.3687,914500.0],["2007-09-17",13.274,13.3292,13.0925,13.1398,491300.0],["2007-09-18",13.1714,13.6212,13.0609,13.5738,278500.0],["2007-09-19",13.7159,14.0079,13.6054,13.858,340500.0],["2007-09-20",13.7475,13.7948,13.4318,13.566,233800.0],["2007-09-21",13.6922,13.7396,13.5107,13.5581,363300.0],["2007-09-24",13.5344,13.5423,13.2266,13.2897,218600.0],["2007-09-25",13.2345,13.2582,13.0214,13.0767,428800.0],["2007-09-26",13.1635,13.4002,13.0372,13.195,441100.0],["2007-09-27",13.2424,13.2897,13.0609,13.1398,218500.0],["2007-09-28",13.0846,13.2345,12.9741,13.0925,347400.0],["2007-10-01",13.1319,13.6291,13.1319,13.5502,316300.0],["2007-10-02",13.5896,13.6528,13.566,13.6133,218900.0],["2007-10-03",13.5423,13.637,13.487,13.6133,202600.0],["2007-10-04",13.6843,13.6843,13.2187,13.3687,330600.0],["2007-10-05",13.5028,13.7317,13.4239,13.5817,237300.0],["2007-10-08",13.5738,13.5738,13.2582,13.3292,374600.0],["2007-10-09",13.3134,13.4555,13.2582,13.3687,691700.0],["2007-10-10",13.2976,13.3844,13.2582,13.3213,501800.0],["2007-10-11",13.4081,13.4081,13.1714,13.2661,634000.0],["2007-10-12",13.2424,13.3371,13.1793,13.2187,499800.0],["2007-10-15",13.1635,13.2424,12.8636,13.0688,700200.0],["2007-10-16",12.2401,12.3191,11.2221,11.2773,2538100.0],["2007-10-17",11.2458,11.7272,11.1195,11.5457,1783700.0],["2007-10-18",11.4273,11.6325,11.2852,11.6325,1411900.0],["2007-10-19",11.5851,11.6009,11.372,11.4115,833000.0],["2007-10-22",11.3642,11.5615,11.2379,11.4273,729700.0],["2007-10-23",11.5299,11.9008,11.4589,11.8534,963400.0],["2007-10-24",11.7903,12.0744,11.6798,12.0744,836600.0],["2007-10-25",12.1139,12.1139,11.8061,11.9718,673900.0],["2007-10-26",12.1139,12.1297,11.7587,11.9797,459300.0],["2007-10-29",11.9718,12.0823,11.6562,11.6956,428500.0],["2007-10-30",11.7035,11.7193,11.5615,11.5851,715100.0],["2007-10-31",11.8456,12.1928,11.6404,12.1849,927600.0],["2007-11-01",11.9955,12.2007,11.7903,11.8771,1262800.0],["2007-11-02",11.9955,11.9955,11.5614,11.6325,732800.0],["2007-11-05",11.4746,11.6325,11.3405,11.451,517000.0],["2007-11-06",11.2931,11.3957,11.2379,11.372,568600.0],["2007-11-07",11.23,11.3168,10.7723,10.7959,707600.0],["2007-11-08",10.9143,11.2931,10.7012,11.1905,911200.0],["2007-11-09",11.0879,11.0879,10.7881,10.8591,823100.0],["2007-11-12",10.7565,11.1511,10.6697,11.0564,834000.0],["2007-11-13",11.1353,11.3247,11.0722,11.2537,833200.0],["2007-11-14",11.301,11.301,11.0485,11.0958,518600.0],["2007-11-15",11.0643,11.0801,10.867,10.938,494000.0],["2007-11-16",10.8196,11.0327,10.7486,10.9617,508900.0],["2007-11-19",10.867,11.009,10.7091,10.9143,442000.0],["2007-11-20",10.8906,11.0643,10.5513,10.7012,882500.0],["2007-11-21",10.6618,10.6618,10.3935,10.4566,514100.0],["2007-11-23",10.5987,10.7012,10.5276,10.6855,114900.0],["2007-11-26",10.7249,10.7959,10.575,10.6065,524900.0],["2007-11-27",10.6618,10.7012,10.4566,10.5276,533900.0],["2007-11-28",10.6223,10.9064,10.6065,10.8906,904200.0],["2007-11-29",10.8433,10.9143,10.7249,10.8828,435200.0],["2007-11-30",10.9853,11.0643,10.8512,10.938,417100.0],["2007-12-03",10.8985,10.9222,10.6697,10.7091,506900.0],["2007-12-04",10.5908,10.6934,10.3935,10.504,408400.0],["2007-12-05",10.6302,10.6618,10.2988,10.4566,351400.0],["2007-12-06",10.3619,10.9538,10.3382,10.8828,727900.0],["2007-12-07",11.009,11.0327,10.7959,10.8354,592900.0],["2007-12-10",10.9459,11.0879,10.8196,10.9222,353400.0],["2007-12-11",10.9853,11.0485,10.4882,10.6144,386600.0],["2007-12-12",10.867,10.8828,10.3935,10.5355,380100.0],["2007-12-13",10.425,10.5513,10.212,10.3461,293700.0],["2007-12-14",10.1804,10.2514,10.0068,10.0778,441500.0],["2007-12-17",10.0383,10.283,9.9042,10.133,509900.0],["2007-12-18",10.2356,10.3461,9.6674,10.212,570100.0],["2007-12-19",10.1725,10.3303,9.8805,10.062,400700.0],["2007-12-20",10.1804,10.2593,9.9279,10.2593,536800.0],["2007-12-21",10.4329,10.4408,10.1646,10.2909,532000.0],["2007-12-24",10.2277,10.7012,10.212,10.7012,152000.0],["2007-12-26",10.6065,10.7249,10.5829,10.6302,225600.0],["2007-12-27",10.6776,10.938,10.6697,10.867,378000.0],["2007-12-28",10.8591,10.8828,10.3856,10.3856,234500.0],["2007-12-31",10.3698,10.4408,10.1804,10.4408,367600.0],["2008-01-02",10.4329,10.575,10.0304,10.1015,389400.0],["2008-01-03",10.0857,10.0857,9.3596,9.5412,942900.0],["2008-01-04",9.4307,9.4307,8.9177,9.2492,760400.0],["2008-01-07",9.3123,9.6201,9.2413,9.4859,774300.0],["2008-01-08",9.5096,9.7069,9.0834,9.1466,841900.0],["2008-01-09",9.1071,9.3912,9.0124,9.3202,530100.0],["2008-01-10",9.2334,9.9357,9.1545,9.7306,540300.0],["2008-01-11",9.6437,9.6437,9.2492,9.3596,682000.0],["2008-01-14",9.4386,9.7858,9.2728,9.5254,825700.0],["2008-01-15",9.3754,9.4149,9.2334,9.3675,674600.0],["2008-01-16",9.3833,9.77,9.3833,9.5727,822800.0],["2008-01-17",9.5648,9.6516,9.407,9.5727,591900.0],["2008-01-18",9.6201,9.7779,9.4622,9.5727,1089500.0],["2008-01-22",9.1781,9.8568,9.1781,9.6043,508600.0],["2008-01-23",9.4149,10.8906,9.3518,10.7328,1136100.0],["2008-01-24",10.7723,11.0169,10.4408,10.4645,472800.0],["2008-01-25",10.6302,10.8828,10.283,10.4566,433600.0],["2008-01-28",10.425,10.5355,10.2198,10.4961,308100.0],["2008-01-29",10.5355,10.7012,10.4014,10.5197,340200.0],["2008-01-30",10.4171,10.6618,10.2909,10.3224,345000.0],["2008-01-31",10.1646,10.9064,10.1646,10.7407,484200.0],["2008-02-01",10.8354,11.2852,10.7723,11.2221,364100.0],["2008-02-04",11.2142,11.2142,10.8906,10.9064,414600.0],["2008-02-05",10.7091,11.1511,10.5987,10.8512,296900.0],["2008-02-06",10.9143,11.0169,10.5987,10.646,259700.0],["2008-02-07",10.6302,11.1195,10.6302,10.9696,320700.0],["2008-02-08",10.9222,10.9459,10.5908,10.7407,285400.0],["2008-02-11",10.7012,10.7012,10.4408,10.5434,574800.0],["2008-02-12",10.575,10.9064,10.5513,10.7959,289400.0],["2008-02-13",10.9222,11.1274,10.7959,11.1116,433300.0],["2008-02-14",11.1274,11.1905,10.6776,10.7565,483100.0],["2008-02-15",10.6618,10.7328,10.4092,10.6776,336700.0],["2008-02-19",10.7802,10.9143,10.575,10.646,324700.0],["2008-02-20",10.646,10.9775,10.5671,10.8985,338300.0],["2008-02-21",11.0011,11.1116,10.5434,10.5908,322900.0],["2008-02-22",10.6302,10.6855,10.4014,10.4882,950800.0],["2008-02-25",10.4487,10.4882,10.1488,10.2672,1513700.0],["2008-02-26",9.9042,11.301,9.8805,10.8433,1478400.0],["2008-02-27",10.7644,11.2773,10.3303,11.0958,804900.0],["2008-02-28",11.0327,11.0327,10.6302,10.6855,784900.0],["2008-02-29",10.5355,10.7959,10.354,10.4566,942600.0],["2008-03-03",10.5039,10.5671,10.2514,10.5197,1024600.0],["2008-03-04",10.3698,10.6223,10.3382,10.5276,384500.0],["2008-03-05",10.4882,10.6065,10.4566,10.5671,449100.0],["2008-03-06",10.575,10.6065,10.2593,10.2909,849600.0],["2008-03-07",10.1094,10.4408,10.0068,10.1646,550700.0],["2008-03-10",10.1804,10.4014,10.1804,10.2751,414800.0],["2008-03-11",10.504,10.6144,10.2909,10.5276,489000.0],["2008-03-12",10.5671,10.6776,10.425,10.5592,487400.0],["2008-03-13",10.4171,10.6539,10.2435,10.5434,583600.0],["2008-03-14",10.6144,10.6223,10.0699,10.2672,304200.0],["2008-03-17",9.9831,10.4882,9.9673,10.3698,460100.0],["2008-03-18",10.6065,10.7249,10.2751,10.5513,379000.0],["2008-03-19",10.7249,10.7249,10.4724,10.5434,396200.0],["2008-03-20",10.5908,11.6167,10.3619,11.451,1160600.0],["2008-03-24",11.4825,11.9797,11.4825,11.7745,631200.0],["2008-03-25",11.7982,11.8771,11.0485,11.3247,545500.0],["2008-03-26",11.2537,11.2773,10.938,11.08,296800.0],["2008-03-27",11.0485,11.1511,10.7644,10.9222,421800.0],["2008-03-28",10.4171,10.7959,10.0462,10.4408,440100.0],["2008-03-31",10.4961,10.8749,10.2277,10.646,421000.0],["2008-04-01",10.8275,11.1037,10.6618,11.0722,380600.0],["2008-04-02",11.1748,11.3642,10.9143,11.0643,270800.0],["2008-04-03",10.9696,11.23,10.8749,11.1353,236300.0],["2008-04-04",11.0722,11.3405,10.7881,11.1511,270900.0],["2008-04-07",11.2221,11.2379,10.9932,11.1195,126900.0],["2008-04-08",10.9853,11.0169,10.8038,10.9932,180000.0],["2008-04-09",10.9775,11.0327,10.3382,10.3856,300400.0],["2008-04-10",10.3619,10.5513,10.1883,10.4171,255100.0],["2008-04-11",10.3145,10.3303,10.0936,10.133,268800.0],["2008-04-14",10.0936,10.2435,10.0068,10.0778,447700.0],["2008-04-15",10.1646,10.1646,9.7779,9.9357,671600.0],["2008-04-16",10.0462,10.0778,9.8726,10.0541,470100.0],["2008-04-17",9.991,10.0936,9.9357,9.9673,270400.0],["2008-04-18",10.1488,10.354,10.0147,10.2988,340600.0],["2008-04-21",10.2356,10.4329,10.1804,10.2593,251700.0],["2008-04-22",10.1883,10.212,9.8568,9.9831,202700.0],["2008-04-23",9.9831,10.2356,9.8805,10.133,429600.0],["2008-04-24",10.1251,10.3619,9.92,10.212,264800.0],["2008-04-25",10.2751,10.4329,10.1094,10.3303,166300.0],["2008-04-28",10.4014,10.4803,9.8647,10.0147,892600.0],["2008-04-29",9.6122,10.6618,9.2176,10.1804,871200.0],["2008-04-30",10.2593,10.717,10.2593,10.4803,645900.0],["2008-05-01",10.4803,10.8512,10.2988,10.6618,500800.0],["2008-05-02",10.7249,10.8275,10.6223,10.6697,225600.0],["2008-05-05",10.575,10.7012,10.425,10.6618,226900.0],["2008-05-06",10.5908,10.7881,10.5513,10.6223,206700.0],["2008-05-07",10.5276,10.7644,10.3619,10.3698,193700.0],["2008-05-08",10.3935,10.4645,10.2751,10.3382,219600.0],["2008-05-09",10.2593,10.4487,10.212,10.2988,365000.0],["2008-05-12",10.354,10.6776,10.3461,10.6618,190900.0],["2008-05-13",10.6539,10.8512,10.5671,10.8117,176800.0],["2008-05-14",10.8038,11.1037,10.6934,10.7802,190500.0],["2008-05-15",10.8038,10.8038,10.354,10.7328,149300.0],["2008-05-16",10.7407,10.8117,10.2277,10.3146,336800.0],["2008-05-19",10.2909,10.2988,9.8647,10.2198,481900.0],["2008-05-20",10.1567,10.2041,10.0778,10.1804,235300.0],["2008-05-21",10.1883,10.3619,9.9673,10.0226,336700.0],["2008-05-22",10.0226,10.2593,10.0226,10.1251,186100.0],["2008-05-23",10.0383,10.1251,9.8647,10.062,256600.0],["2008-05-27",10.0936,10.3067,9.9752,10.2435,199300.0],["2008-05-28",10.2593,10.4566,10.0147,10.4408,538100.0],["2008-05-29",10.4171,10.7959,10.4171,10.7486,388500.0],["2008-05-30",10.7802,10.7802,10.5513,10.6223,296700.0],["2008-06-02",10.6302,10.6381,10.1804,10.3067,402100.0],["2008-06-03",10.3698,10.4961,10.2198,10.354,215900.0],["2008-06-04",10.2751,10.6144,10.2514,10.6065,283100.0],["2008-06-05",10.6223,11.0011,10.6144,10.8354,370700.0],["2008-06-06",10.7644,10.7723,10.2751,10.2751,265100.0],["2008-06-09",10.2751,10.3856,10.1409,10.2041,297700.0],["2008-06-10",10.1173,10.3619,10.0699,10.354,344500.0],["2008-06-11",10.3067,10.3067,9.9831,9.9831,444200.0],["2008-06-12",9.9989,10.2672,9.8884,9.9515,214200.0],["2008-06-13",10.0147,10.212,9.8647,10.1725,270400.0],["2008-06-16",10.1173,10.212,9.9436,10.1488,270900.0],["2008-06-17",10.1567,10.1567,9.9436,9.9752,206100.0],["2008-06-18",9.9042,9.991,9.5175,9.7227,424600.0],["2008-06-19",9.7069,9.9357,9.5885,9.7779,335900.0],["2008-06-20",9.5806,9.8647,9.4465,9.5806,787400.0],["2008-06-23",9.5806,9.628,9.3123,9.3123,368500.0],["2008-06-24",9.2334,9.6516,9.0755,9.5412,1882400.0],["2008-06-25",9.549,10.1488,9.5412,10.0462,452200.0],["2008-06-26",9.9121,9.92,9.3044,9.3044,588000.0],["2008-06-27",9.0282,9.3754,8.3495,9.3518,2038100.0],["2008-06-30",9.336,9.4307,9.0598,9.0755,437300.0],["2008-07-01",8.9177,9.0361,8.6178,8.752,692100.0],["2008-07-02",8.7362,8.8072,8.3258,8.3574,547600.0],["2008-07-03",8.2864,8.8704,8.2864,8.7678,402500.0],["2008-07-07",8.823,8.9335,8.5784,8.7362,622200.0],["2008-07-08",8.7914,9.2728,8.7362,9.2649,644600.0],["2008-07-09",9.2492,9.4228,8.7046,8.7046,459700.0],["2008-07-10",8.681,8.823,8.3732,8.4205,447000.0],["2008-07-11",8.3653,8.5626,8.0496,8.3495,1061700.0],["2008-07-14",8.4363,8.4442,8.018,8.0733,547600.0],["2008-07-15",7.9312,8.3574,7.7734,8.1048,605300.0],["2008-07-16",8.168,8.7441,8.0496,8.5862,533200.0],["2008-07-17",8.7204,8.7204,8.2311,8.3653,1154600.0],["2008-07-18",8.4205,8.6967,8.1364,8.3574,645600.0],["2008-07-21",8.4758,8.4837,8.0654,8.1996,501400.0],["2008-07-22",9.0361,10.0936,8.6415,9.9673,1272200.0],["2008-07-23",9.9594,11.2063,9.9594,10.5434,1619600.0],["2008-07-24",10.5908,10.8591,10.0383,10.0778,637200.0],["2008-07-25",10.2041,10.5592,10.0699,10.2435,478200.0],["2008-07-28",10.2277,10.4882,9.8963,10.0699,635700.0],["2008-07-29",10.1488,10.5276,10.1409,10.3146,435100.0],["2008-07-30",10.4645,10.5434,10.0857,10.2514,344100.0],["2008-07-31",10.133,10.4487,10.0541,10.2277,311100.0],["2008-08-01",10.212,10.3145,9.8884,10.212,392800.0],["2008-08-04",10.1646,10.3067,9.7937,10.1173,500200.0],["2008-08-05",10.2277,10.7802,10.2277,10.575,737700.0],["2008-08-06",10.5592,10.7091,10.283,10.6223,417800.0],["2008-08-07",10.4171,10.5276,10.1409,10.3382,452100.0],["2008-08-08",10.3303,10.7644,10.3303,10.6776,400600.0],["2008-08-11",10.6539,11.1984,10.4961,10.8196,602600.0],["2008-08-12",10.6776,10.8117,10.5592,10.7328,515500.0],["2008-08-13",10.6934,10.717,10.3935,10.5987,413600.0],["2008-08-14",10.4961,10.9222,10.4724,10.8433,288300.0],["2008-08-15",10.8828,11.1511,10.8196,11.0327,490000.0],["2008-08-18",11.0643,11.1432,10.7802,10.8591,452600.0],["2008-08-19",10.7881,10.938,10.3935,10.504,350700.0],["2008-08-20",10.5355,10.6539,10.283,10.4171,322500.0],["2008-08-21",10.2909,10.4961,10.1804,10.2593,304200.0],["2008-08-22",10.4171,10.8275,10.4093,10.8117,440200.0],["2008-08-25",10.7328,10.938,10.4882,10.5829,382900.0],["2008-08-26",10.5908,10.8354,10.3146,10.5829,385300.0],["2008-08-27",10.5434,10.5987,10.4408,10.504,277000.0],["2008-08-28",10.504,10.7486,10.4092,10.7407,304000.0],["2008-08-29",10.7012,10.7881,10.5197,10.575,219000.0],["2008-09-02",10.9617,11.2063,10.6065,10.6381,446800.0],["2008-09-03",10.5908,10.7091,10.4724,10.5987,394400.0],["2008-09-04",10.4803,10.5355,10.2277,10.3146,274300.0],["2008-09-05",10.2435,10.4329,10.0226,10.3461,292100.0],["2008-09-08",10.6697,10.8906,10.575,10.6539,608800.0],["2008-09-09",10.5829,10.717,10.4487,10.4487,768300.0],["2008-09-10",10.646,10.7959,10.4724,10.5355,526800.0],["2008-09-11",10.1567,10.9064,10.1567,10.646,540600.0],["2008-09-12",10.4408,10.5355,10.2198,10.3698,615300.0],["2008-09-15",10.1251,10.575,10.0936,10.2909,658600.0],["2008-09-16",10.0304,10.646,9.9594,10.5434,462000.0],["2008-09-17",10.3777,10.4171,9.9357,9.9357,634000.0],["2008-09-18",10.1567,10.1567,9.549,9.991,761800.0],["2008-09-19",10.6302,10.8117,10.4171,10.5513,1025300.0],["2008-09-22",10.5197,10.5197,9.8726,9.9357,437200.0],["2008-09-23",9.9989,10.2356,9.9121,9.9831,271700.0],["2008-09-24",10.0147,10.062,9.6201,9.6359,163900.0],["2008-09-25",9.6595,9.8331,9.6437,9.6753,269000.0],["2008-09-26",9.478,9.8884,9.4543,9.7069,259300.0],["2008-09-29",9.549,9.6832,8.9098,9.0519,441500.0],["2008-09-30",9.3123,9.6043,8.9572,9.5806,425100.0],["2008-10-01",9.4938,9.5254,9.2571,9.4465,286900.0],["2008-10-02",9.478,9.478,8.9098,8.9335,257400.0],["2008-10-03",9.0519,9.1071,8.4679,8.4679,255400.0],["2008-10-06",8.2469,8.3416,7.8129,7.9628,992100.0],["2008-10-07",8.0338,8.1917,7.6156,7.6945,472500.0],["2008-10-08",7.5524,8.0102,7.5524,7.7103,498300.0],["2008-10-09",7.6866,7.876,7.363,7.4104,427200.0],["2008-10-10",7.0631,7.6629,6.858,7.5209,938100.0],["2008-10-13",7.8918,7.9549,7.7655,7.8918,237300.0],["2008-10-14",7.5761,7.5761,5.3269,5.8794,2020400.0],["2008-10-15",5.8794,5.8794,5.2165,5.3033,887200.0],["2008-10-16",5.3427,5.6347,4.9718,5.1218,1473600.0],["2008-10-17",4.9481,5.2401,4.6483,5.0744,1075300.0],["2008-10-20",5.1139,5.2401,4.9955,5.0507,478400.0],["2008-10-21",4.956,5.0507,4.6719,4.7272,622800.0],["2008-10-22",4.8534,4.9955,4.5457,4.6088,855600.0],["2008-10-23",4.664,4.7035,4.3405,4.4194,632800.0],["2008-10-24",4.2063,4.2616,3.9617,4.1432,905700.0],["2008-10-27",4.0248,4.3405,3.9222,3.9222,484400.0],["2008-10-28",4.0011,4.1037,3.7959,3.9222,644000.0],["2008-10-29",3.9459,4.2063,3.8354,3.8749,1128900.0],["2008-10-30",3.9932,4.4825,3.9301,4.4431,626500.0],["2008-10-31",4.5457,4.7351,4.4115,4.6956,604000.0],["2008-11-03",4.6877,4.8692,4.5378,4.5772,571500.0],["2008-11-04",4.6561,4.6956,4.5062,4.6719,405000.0],["2008-11-05",4.6798,4.6798,4.1353,4.1669,500000.0],["2008-11-06",4.1353,4.159,3.9617,4.0169,336200.0],["2008-11-07",4.0643,4.1195,3.9143,3.9775,353700.0],["2008-11-10",4.0958,4.0958,3.6855,3.788,334900.0],["2008-11-11",3.7644,3.7644,3.4645,3.4724,328000.0],["2008-11-12",3.425,3.4566,3.1015,3.1251,397400.0],["2008-11-13",3.1488,3.3935,2.8726,3.3935,470800.0],["2008-11-14",3.3382,3.3698,2.9989,3.0541,403600.0],["2008-11-17",3.1015,3.2909,3.0778,3.0857,431500.0],["2008-11-18",3.0936,3.1251,2.841,3.0147,243700.0],["2008-11-19",2.9121,3.0068,2.4228,2.4386,494100.0],["2008-11-20",2.4543,2.5885,2.2334,2.2334,675900.0],["2008-11-21",2.4149,2.4149,2.0598,2.3912,576200.0],["2008-11-24",2.5254,2.5254,2.2018,2.2807,837500.0],["2008-11-25",2.3044,2.7937,2.3044,2.7937,417200.0],["2008-11-26",2.7621,3.062,2.6674,3.062,414200.0],["2008-11-28",2.991,3.0936,2.9436,3.0462,129400.0],["2008-12-01",2.9673,2.991,2.4859,2.5017,325200.0],["2008-12-02",2.549,2.699,2.4149,2.699,297700.0],["2008-12-03",2.7384,2.8805,2.5412,2.8805,392100.0],["2008-12-04",2.841,2.991,2.7306,2.7463,297000.0],["2008-12-05",2.6911,3.0225,2.5175,2.9831,404500.0],["2008-12-08",3.0462,3.2435,3.0225,3.2198,346000.0],["2008-12-09",3.1883,3.2909,3.0541,3.1251,347800.0],["2008-12-10",3.1725,3.3777,3.1725,3.3461,252800.0],["2008-12-11",3.3935,3.4487,3.1962,3.2988,615800.0],["2008-12-12",3.2277,3.7249,3.1646,3.575,388400.0],["2008-12-15",3.6144,3.6144,3.1725,3.2435,340300.0],["2008-12-16",3.3224,3.5039,3.2277,3.4092,708700.0],["2008-12-17",3.283,3.4645,3.1962,3.3777,1211400.0],["2008-12-18",3.3856,3.6381,3.354,3.4882,898500.0],["2008-12-19",3.646,3.7012,3.5039,3.6144,614200.0],["2008-12-22",3.6933,3.7091,3.3145,3.4645,522500.0],["2008-12-23",3.5118,3.6223,3.3461,3.3777,350100.0],["2008-12-24",3.4645,3.4724,3.3698,3.4014,94000.0],["2008-12-26",3.425,3.5118,3.3145,3.4566,272400.0],["2008-12-29",3.4566,3.4724,3.3619,3.4724,245300.0],["2008-12-30",3.4961,3.717,3.4329,3.7012,365200.0],["2008-12-31",3.717,3.8433,3.5592,3.717,722100.0],["2009-01-02",3.7249,4.0011,3.6144,3.9617,588500.0],["2009-01-05",4.009,4.1037,3.7486,4.08,446400.0],["2009-01-06",4.1116,4.5772,4.08,4.522,708400.0],["2009-01-07",4.451,4.956,4.3089,4.7587,872300.0],["2009-01-08",4.7351,5.1928,4.6956,4.9403,584400.0],["2009-01-09",4.9718,4.9797,4.7351,4.8377,440200.0],["2009-01-12",4.7745,5.2322,4.7745,5.1533,696400.0],["2009-01-13",5.1297,5.2244,4.7824,4.8771,680600.0],["2009-01-14",4.8692,4.9166,4.4983,4.5693,692600.0],["2009-01-15",4.5693,4.8613,4.1432,4.6561,662100.0],["2009-01-16",4.743,4.9639,4.6088,4.9087,402500.0],["2009-01-20",4.8455,4.8455,4.2537,4.2931,451700.0],["2009-01-21",4.3799,4.8298,4.1984,4.8219,491400.0],["2009-01-22",4.6798,4.9008,4.5378,4.7272,662700.0],["2009-01-23",4.593,5.3112,4.5772,5.248,764800.0],["2009-01-26",5.3427,5.7058,5.248,5.54,655500.0],["2009-01-27",5.69,5.8636,5.5479,5.6189,429400.0],["2009-01-28",5.6189,5.7531,5.469,5.5953,425100.0],["2009-01-29",5.3901,5.5479,5.3585,5.4216,384900.0],["2009-01-30",5.469,5.5163,5.1139,5.2796,353100.0],["2009-02-02",5.2165,5.5479,5.1297,5.469,349600.0],["2009-02-03",5.4059,5.6426,5.4059,5.5795,478600.0],["2009-02-04",5.4611,5.6821,5.3269,5.4216,299600.0],["2009-02-05",5.4059,5.5637,4.9876,5.5006,504900.0],["2009-02-06",5.4848,5.5795,5.4532,5.5242,371000.0],["2009-02-09",5.4848,5.5242,5.3033,5.5242,392500.0],["2009-02-10",5.5006,5.6268,5.1139,5.2007,492000.0],["2009-02-11",5.248,5.3269,5.0113,5.1454,325000.0],["2009-02-12",5.0665,5.1928,4.9166,5.1375,515800.0],["2009-02-13",5.2244,5.2954,5.035,5.0902,312600.0],["2009-02-17",4.8534,4.9324,4.7272,4.7666,359000.0],["2009-02-18",4.8061,4.8613,4.5693,4.6877,459700.0],["2009-02-19",4.8534,5.0192,4.7351,4.9087,573500.0],["2009-02-20",4.9087,5.2638,4.7508,5.1691,529800.0],["2009-02-23",5.2322,5.3427,4.9876,5.1218,740500.0],["2009-02-24",5.2638,5.2638,3.7565,4.8534,3134100.0],["2009-02-25",4.8534,5.106,4.7193,5.0507,1050100.0],["2009-02-26",5.1218,5.4453,5.0586,5.1454,656900.0],["2009-02-27",5.0823,5.5085,5.0113,5.3901,510000.0],["2009-03-02",5.3033,5.5163,5.1454,5.2875,603700.0],["2009-03-03",5.3822,5.3822,4.7351,4.9955,760900.0],["2009-03-04",4.9955,5.2007,4.9481,5.0823,466400.0],["2009-03-05",4.7351,4.7666,4.5457,4.664,1059400.0],["2009-03-06",4.6325,4.7666,4.522,4.6404,621100.0],["2009-03-09",4.6009,4.743,4.4273,4.522,577400.0],["2009-03-10",4.6561,4.885,4.6167,4.8219,519800.0],["2009-03-11",4.8692,4.9639,4.7508,4.8929,529600.0],["2009-03-12",4.8534,4.9639,4.7587,4.956,664500.0],["2009-03-13",5.106,5.1375,4.9166,5.0665,584000.0],["2009-03-16",5.106,5.2086,4.8929,4.9166,349200.0],["2009-03-17",4.814,5.0428,4.814,5.0271,266600.0],["2009-03-18",5.0271,5.2638,4.885,5.2244,625600.0],["2009-03-19",5.3506,5.3506,5.1218,5.1691,681300.0],["2009-03-20",5.2638,5.2638,5.0428,5.0902,465000.0],["2009-03-23",5.3033,5.3901,5.1218,5.3033,776800.0],["2009-03-24",5.2322,5.4769,5.1218,5.248,544100.0],["2009-03-25",5.3743,5.4927,5.0902,5.3506,377200.0],["2009-03-26",5.4216,5.7531,5.4216,5.5637,1204500.0],["2009-03-27",5.5242,5.6268,5.3822,5.3822,279600.0],["2009-03-30",5.1533,5.3585,5.1297,5.2401,311900.0],["2009-03-31",5.2322,5.3427,5.1218,5.1691,349000.0],["2009-04-01",5.0428,5.2165,5.0428,5.0665,515900.0],["2009-04-02",5.1297,5.6505,5.1297,5.3348,1615300.0],["2009-04-03",5.3427,5.5479,5.2401,5.5479,852200.0],["2009-04-06",5.5006,5.5164,5.248,5.3269,637600.0],["2009-04-07",5.3269,5.4611,5.1297,5.2638,323800.0],["2009-04-08",5.2796,5.4374,5.248,5.4216,1047900.0],["2009-04-09",5.54,5.9346,5.4848,5.8241,1517600.0],["2009-04-13",5.8083,5.8399,5.5558,5.8083,593400.0],["2009-04-14",5.7452,5.8005,5.6032,5.6663,395500.0],["2009-04-15",5.6347,5.6505,5.4532,5.6032,534800.0],["2009-04-16",5.6347,5.7847,5.5085,5.7215,476100.0],["2009-04-17",5.7136,5.761,5.4927,5.5637,421800.0],["2009-04-20",5.4453,5.4848,5.0586,5.248,432700.0],["2009-04-21",5.2086,5.69,5.1612,5.6821,1005400.0],["2009-04-22",5.5953,6.3292,5.5558,5.8478,1449400.0],["2009-04-23",5.9741,6.2897,5.7847,6.2503,1035100.0],["2009-04-24",6.3055,6.6843,6.2345,6.6133,1343300.0],["2009-04-27",6.4476,7.1421,6.4318,6.7001,1111000.0],["2009-04-28",6.6449,6.9763,6.566,6.8027,569500.0],["2009-04-29",6.8501,7.3709,6.7869,7.2683,1413400.0],["2009-04-30",7.5761,7.947,7.2999,7.4498,1874000.0],["2009-05-01",7.292,7.5524,6.9527,7.4893,1341100.0],["2009-05-04",7.4577,7.4972,7.1973,7.3394,1397000.0],["2009-05-05",7.2999,7.3709,7.0789,7.2052,539700.0],["2009-05-06",7.2999,7.3078,6.7475,6.9842,816900.0],["2009-05-07",7.0789,7.1421,6.5028,6.6449,865900.0],["2009-05-08",6.8106,7.2762,6.5896,7.2604,931500.0],["2009-05-11",7.1105,7.1421,6.9053,7.0552,662800.0],["2009-05-12",7.0868,7.0868,6.7317,6.8579,533100.0],["2009-05-13",6.7633,6.7633,6.3292,6.4239,718300.0],["2009-05-14",6.4555,6.566,6.3371,6.4239,657100.0],["2009-05-15",6.3844,6.5028,6.2345,6.3608,521900.0],["2009-05-18",6.4949,6.8501,6.4081,6.8501,327100.0],["2009-05-19",6.8816,7.1026,6.8343,7.0079,568500.0],["2009-05-20",7.0789,7.2999,6.8501,6.8737,683200.0],["2009-05-21",6.8264,6.9684,6.4713,6.6291,450600.0],["2009-05-22",6.6843,6.7317,6.4318,6.5265,286900.0],["2009-05-26",6.4318,7.0552,6.416,7.0,598700.0],["2009-05-27",7.0,7.2604,6.8737,6.9053,476300.0],["2009-05-28",7.0,7.0237,6.5896,6.9369,492200.0],["2009-05-29",6.9684,7.1815,6.7869,7.1499,511400.0],["2009-06-01",7.2604,7.8523,7.1499,7.6313,567900.0],["2009-06-02",7.6077,7.6077,7.1815,7.3394,403100.0],["2009-06-03",7.221,7.3078,7.0316,7.1421,300500.0],["2009-06-04",7.1894,7.2525,6.9842,7.1736,183300.0],["2009-06-05",7.221,7.3788,7.0,7.0237,273000.0],["2009-06-08",6.9369,6.9527,6.4634,6.6212,652300.0],["2009-06-09",6.6685,6.8422,6.6212,6.7238,290600.0],["2009-06-10",6.7633,6.779,6.4002,6.5028,329000.0],["2009-06-11",6.5028,6.5028,6.2029,6.2108,629600.0],["2009-06-12",6.1793,6.3371,6.0214,6.2266,506600.0],["2009-06-15",6.2582,6.3055,5.9504,6.0924,427500.0],["2009-06-16",6.1793,6.274,6.053,6.1319,377800.0],["2009-06-17",6.1635,6.274,5.903,6.0688,1041600.0],["2009-06-18",6.1477,6.2819,6.0372,6.2108,295700.0],["2009-06-19",6.3134,6.3608,5.8399,5.9662,949200.0],["2009-06-22",5.8873,5.9425,5.6663,5.8794,419400.0],["2009-06-23",5.903,6.0056,5.7926,5.8399,265600.0],["2009-06-24",5.8083,5.9267,5.6821,5.7215,286700.0],["2009-06-25",5.6268,5.8794,5.5637,5.8005,366400.0],["2009-06-26",5.8083,6.0056,5.7058,5.9899,721500.0],["2009-06-29",5.9583,6.053,5.7847,5.903,355000.0],["2009-06-30",5.9267,5.9977,5.832,5.9109,510800.0],["2009-07-01",5.982,6.3213,5.9504,6.2819,528200.0],["2009-07-02",6.0924,6.1161,5.9899,6.0372,528800.0],["2009-07-06",5.9977,6.0688,5.9188,5.9977,267800.0],["2009-07-07",5.9741,6.0451,5.8952,5.9346,373200.0],["2009-07-08",5.9188,6.2187,5.8636,6.0214,447700.0],["2009-07-09",6.0451,6.124,5.7531,5.903,652900.0],["2009-07-10",5.8873,6.1161,5.761,6.0214,235700.0],["2009-07-13",6.0451,6.1872,5.8715,6.1635,230000.0],["2009-07-14",6.1635,6.5896,6.0451,6.4476,579100.0],["2009-07-15",6.4713,6.5896,6.3292,6.4713,342800.0],["2009-07-16",6.416,6.4476,6.1319,6.2897,381300.0],["2009-07-17",6.2976,6.3687,6.2266,6.2424,217400.0],["2009-07-20",6.2424,6.416,6.1635,6.3844,419400.0],["2009-07-21",6.4397,6.6212,6.3371,6.6054,500100.0],["2009-07-22",6.6054,6.7869,5.7926,6.6607,2311500.0],["2009-07-23",6.6607,6.7396,6.4791,6.5738,1073600.0],["2009-07-24",6.5186,6.566,6.4791,6.5581,419400.0],["2009-07-27",6.5817,6.6054,6.4476,6.5502,451900.0],["2009-07-28",6.5502,6.5817,6.3923,6.5028,320900.0],["2009-07-29",6.4791,6.4791,6.3213,6.4239,316700.0],["2009-07-30",6.5265,6.8816,6.4397,6.5502,520400.0],["2009-07-31",6.5028,6.5896,6.487,6.487,380100.0],["2009-08-03",6.5502,6.5502,6.4081,6.5502,330300.0],["2009-08-04",6.487,6.5502,6.4713,6.5107,214900.0],["2009-08-05",6.4949,6.5423,6.4634,6.5107,404100.0],["2009-08-06",6.5186,6.5502,6.3371,6.3766,282300.0],["2009-08-07",6.4949,6.4949,6.3371,6.3766,211000.0],["2009-08-10",6.3529,6.5502,6.3213,6.4713,167800.0],["2009-08-11",6.4713,6.4791,6.1793,6.1793,247000.0],["2009-08-12",6.1635,6.2266,6.0372,6.1003,380500.0],["2009-08-13",6.0846,6.2108,5.9741,6.124,491300.0],["2009-08-14",6.1714,6.1714,5.9188,6.0056,443600.0],["2009-08-17",5.8478,5.9504,5.7215,5.8162,362600.0],["2009-08-18",5.8636,6.0924,5.8005,5.9899,321800.0],["2009-08-19",5.9188,6.053,5.8162,6.0451,373700.0],["2009-08-20",6.0846,6.2029,6.0451,6.1398,165600.0],["2009-08-21",6.2108,6.2897,6.124,6.1714,255800.0],["2009-08-24",6.195,6.2424,6.053,6.0924,170300.0],["2009-08-25",6.1082,6.1793,6.0293,6.0846,295200.0],["2009-08-26",6.053,6.4002,5.9504,6.3844,526000.0],["2009-08-27",6.3923,6.6922,6.3529,6.5265,701300.0],["2009-08-28",6.6054,6.6212,6.3923,6.5423,296800.0],["2009-08-31",6.5186,6.5344,6.3687,6.3844,221800.0],["2009-09-01",6.3766,6.4713,6.1635,6.1872,349400.0],["2009-09-02",6.1477,6.3134,6.0688,6.124,189800.0],["2009-09-03",6.1398,6.3371,5.9977,6.3213,251900.0],["2009-09-04",6.3292,6.416,6.195,6.3687,248700.0],["2009-09-08",6.4397,6.5107,6.3134,6.3687,178400.0],["2009-09-09",6.3844,6.4791,6.3292,6.3923,191200.0],["2009-09-10",6.4002,6.4713,6.3134,6.4318,175500.0],["2009-09-11",6.4002,6.4476,6.2345,6.3134,255400.0],["2009-09-14",6.2976,6.4555,6.2345,6.4318,159200.0],["2009-09-15",6.6843,7.0474,6.6133,7.0474,605100.0],["2009-09-16",7.2999,7.4183,7.1263,7.1894,455800.0],["2009-09-17",7.2447,7.2525,6.9921,7.1026,265200.0],["2009-09-18",7.1026,7.1421,7.0237,7.0316,329900.0],["2009-09-21",7.0237,7.2999,6.8264,7.1894,333500.0],["2009-09-22",7.221,7.221,7.0237,7.0947,255900.0],["2009-09-23",7.0947,7.1105,6.858,6.9448,263400.0],["2009-09-24",6.8895,7.0237,6.8027,6.8895,203800.0],["2009-09-25",6.8658,6.929,6.7869,6.8895,109600.0],["2009-09-28",6.9527,7.1263,6.8422,6.9211,492100.0],["2009-09-29",6.9211,7.1026,6.9211,6.929,191600.0],["2009-09-30",6.9448,7.1026,6.708,6.9763,391000.0],["2009-10-01",6.9605,7.0,6.7632,6.8579,199500.0],["2009-10-02",6.779,6.8579,6.6291,6.637,274800.0],["2009-10-05",6.6449,6.8106,6.5896,6.6843,237300.0],["2009-10-06",6.6922,6.7475,6.4476,6.5817,510900.0],["2009-10-07",6.5581,6.6291,6.4476,6.487,278000.0],["2009-10-08",6.5738,6.8264,6.5738,6.7869,607200.0],["2009-10-09",6.8027,7.0552,6.6685,7.0237,767700.0],["2009-10-12",7.1263,7.4025,7.0789,7.3946,1119200.0],["2009-10-13",7.0,7.1973,6.6133,6.6528,3587500.0],["2009-10-14",6.8737,6.8816,6.5186,6.6449,1343400.0],["2009-10-15",6.5975,6.7475,6.5896,6.6607,490300.0],["2009-10-16",6.6291,6.7475,6.6212,6.7396,425300.0],["2009-10-19",6.779,6.7948,6.7001,6.7238,421900.0],["2009-10-20",6.7238,6.7238,6.5896,6.6054,515600.0],["2009-10-21",6.5896,6.7001,6.2897,6.345,975500.0],["2009-10-22",6.3529,6.4397,6.274,6.3923,509800.0],["2009-10-23",6.4397,6.4949,6.195,6.2345,623300.0],["2009-10-26",6.274,6.3213,6.1635,6.2345,581900.0],["2009-10-27",6.2266,6.3055,6.0688,6.1398,562300.0],["2009-10-28",6.1003,6.1635,5.8399,5.8399,408700.0],["2009-10-29",5.9109,6.0293,5.8478,5.9267,413300.0],["2009-10-30",5.903,5.9662,5.7847,5.7926,484800.0],["2009-11-02",5.8478,5.9425,5.5953,5.761,412200.0],["2009-11-03",5.7136,5.9899,5.6821,5.9346,432700.0],["2009-11-04",5.9583,6.0214,5.8478,5.8478,239300.0],["2009-11-05",5.8952,6.0214,5.8794,5.9583,199200.0],["2009-11-06",6.0056,6.0056,5.8241,5.8873,189500.0],["2009-11-09",5.9109,5.9741,5.8162,5.8715,319900.0],["2009-11-10",5.8241,5.9425,5.8162,5.9109,185500.0],["2009-11-11",5.9741,6.3055,5.9741,6.2819,900400.0],["2009-11-12",6.274,6.2819,6.1082,6.1477,449100.0],["2009-11-13",6.1872,6.2503,6.0135,6.1477,226300.0],["2009-11-16",6.2108,6.4239,6.1714,6.3292,395500.0],["2009-11-17",6.3292,6.3292,6.1556,6.195,285000.0],["2009-11-18",6.1793,6.2029,6.0451,6.0924,204500.0],["2009-11-19",6.0451,6.0451,5.8952,5.9109,311200.0],["2009-11-20",5.8873,6.0293,5.8794,6.0135,245400.0],["2009-11-23",6.053,6.2029,5.9741,6.1872,650400.0],["2009-11-24",6.1714,6.3687,6.1319,6.3055,381000.0],["2009-11-25",6.3055,6.3923,6.2108,6.3766,380400.0],["2009-11-27",6.1871,6.3923,6.1871,6.274,151000.0],["2009-11-30",6.2503,6.2503,6.0767,6.2108,391500.0],["2009-12-01",6.2187,6.2661,6.0767,6.1161,196400.0],["2009-12-02",6.1319,6.2345,6.1003,6.1477,302100.0],["2009-12-03",6.1398,6.1556,5.9741,5.982,226200.0],["2009-12-04",6.053,6.1714,6.0135,6.1477,253100.0],["2009-12-07",6.1556,6.1556,6.053,6.0846,219700.0],["2009-12-08",6.0688,6.1398,5.9899,6.1082,202800.0],["2009-12-09",6.124,6.1319,5.9899,6.1082,192500.0],["2009-12-10",6.1161,6.1477,5.9899,6.0451,164300.0],["2009-12-11",6.0767,6.1319,5.9977,6.0688,142300.0],["2009-12-14",6.0846,6.1003,5.982,6.0451,296700.0],["2009-12-15",6.1477,6.2424,6.0056,6.1793,894200.0],["2009-12-16",6.2503,6.3213,6.0451,6.195,492200.0],["2009-12-17",6.1477,6.2424,6.0688,6.0688,381200.0],["2009-12-18",6.1082,6.1556,6.0135,6.1003,710500.0],["2009-12-21",6.1161,6.3923,6.1003,6.3766,392600.0],["2009-12-22",6.3687,6.4555,6.3371,6.4081,307200.0],["2009-12-23",6.5028,6.7396,6.4476,6.7001,735200.0],["2009-12-24",6.7317,6.8501,6.7317,6.779,144400.0],["2009-12-28",6.8501,6.858,6.6449,6.7396,232200.0],["2009-12-29",6.7238,6.8658,6.6922,6.8658,283800.0],["2009-12-30",6.8658,6.8816,6.708,6.8264,240200.0],["2009-12-31",6.8106,6.858,6.5975,6.6133,168900.0],["2010-01-04",6.7317,6.8501,6.637,6.8501,401300.0],["2010-01-05",6.8264,6.9211,6.7159,6.9132,479300.0],["2010-01-06",6.929,7.1578,6.9132,7.1105,883000.0],["2010-01-07",7.1578,7.4104,7.1263,7.3946,585900.0],["2010-01-08",7.3394,7.3946,7.1973,7.3946,381700.0],["2010-01-11",7.4341,7.4577,7.2604,7.4498,657500.0],["2010-01-12",7.6866,8.2074,7.6471,7.8286,2176900.0],["2010-01-13",8.0101,8.1206,7.8839,8.1127,1474700.0],["2010-01-14",8.5231,9.1308,8.4442,8.9256,5085400.0],["2010-01-15",8.9177,8.9966,8.7362,8.9414,1827800.0],["2010-01-19",8.9808,9.2334,8.9256,9.0124,2007900.0],["2010-01-20",8.9887,8.9887,8.7599,8.8072,1559400.0],["2010-01-21",8.8309,8.8704,8.681,8.7046,1078500.0],["2010-01-22",8.6967,8.7757,8.4994,8.7362,731200.0],["2010-01-25",8.9966,9.1545,8.8072,8.8546,792500.0],["2010-01-26",8.823,8.8388,8.602,8.681,735800.0],["2010-01-27",8.7204,8.8625,8.602,8.8151,465100.0],["2010-01-28",8.8782,8.9414,8.6336,8.7757,433400.0],["2010-01-29",8.8309,9.0045,8.8072,8.9177,847400.0],["2010-02-01",8.9808,9.0913,8.894,8.9651,771900.0],["2010-02-02",8.9729,9.0045,8.6494,8.7757,1196600.0],["2010-02-03",8.7678,8.8388,8.7046,8.7441,635000.0],["2010-02-04",8.6888,8.7362,8.3416,8.4442,1065300.0],["2010-02-05",8.4047,8.5547,8.1917,8.3811,716700.0],["2010-02-08",8.3968,8.5705,8.3337,8.4047,568800.0],["2010-02-09",8.4837,8.8388,8.4758,8.7914,765200.0],["2010-02-10",8.7993,8.8782,8.602,8.8072,561400.0],["2010-02-11",8.8072,9.0676,8.7283,9.0519,613500.0],["2010-02-12",8.9966,9.1071,8.9177,9.0992,725100.0],["2010-02-16",9.1702,9.3518,9.1308,9.336,550500.0],["2010-02-17",9.3833,9.699,9.3675,9.699,801200.0],["2010-02-18",9.7069,9.7542,9.5333,9.6674,886100.0],["2010-02-19",9.628,9.8647,9.628,9.6911,853100.0],["2010-02-22",9.8332,9.8489,9.6674,9.7227,571700.0],["2010-02-23",9.7069,9.7542,9.549,9.5806,644300.0],["2010-02-24",9.6359,9.8647,9.5569,9.8095,581200.0],["2010-02-25",9.7306,9.8647,9.5964,9.8095,667300.0],["2010-02-26",9.9121,10.0857,9.8568,9.8568,900900.0],["2010-03-01",9.9594,10.133,9.8647,10.0541,1921000.0],["2010-03-02",10.3935,10.575,10.0778,10.5671,3628900.0],["2010-03-03",10.6697,11.1511,10.6065,11.0958,3585700.0],["2010-03-04",11.0958,11.0958,10.5434,10.8117,2982700.0],["2010-03-05",10.8117,11.0406,10.7091,10.9617,1136700.0],["2010-03-08",11.0248,11.0879,10.867,10.8828,1485400.0],["2010-03-09",10.8985,11.2537,10.7881,11.1984,2127000.0],["2010-03-10",11.0485,11.0485,10.6776,10.7091,2236000.0],["2010-03-11",10.7407,10.9853,10.6539,10.8433,1385500.0],["2010-03-12",10.9538,11.0011,10.7723,10.9696,687400.0],["2010-03-15",10.9696,11.0327,10.8038,10.867,753700.0],["2010-03-16",10.8828,11.1116,10.7723,11.1116,1017400.0],["2010-03-17",11.1274,11.2458,11.0722,11.1984,915000.0],["2010-03-18",11.0722,11.0722,10.4961,10.7012,1934900.0],["2010-03-19",10.5355,10.8117,10.4882,10.5355,1229500.0],["2010-03-22",10.5592,11.0327,10.5355,10.9854,1130800.0],["2010-03-23",11.0169,11.0169,10.7881,10.9696,664200.0],["2010-03-24",10.8906,10.9301,10.7881,10.9143,663200.0],["2010-03-25",10.9696,11.1274,10.9222,11.0248,1296800.0],["2010-03-26",11.0643,11.0879,10.8117,10.8828,462700.0],["2010-03-29",10.9222,11.0406,10.7723,10.8749,583800.0],["2010-03-30",10.9617,11.0485,10.8354,10.938,1084900.0],["2010-03-31",10.9143,11.009,10.7486,10.7644,803100.0],["2010-04-01",10.8433,10.9617,10.7249,10.8749,614700.0],["2010-04-05",10.9459,11.0485,10.8038,11.0485,808900.0],["2010-04-06",10.9459,11.0879,10.8354,11.0011,763900.0],["2010-04-07",11.0327,11.0879,10.9538,11.0564,1122100.0],["2010-04-08",11.0485,11.7193,10.8828,11.6088,2852100.0],["2010-04-09",11.6798,11.7035,11.301,11.4115,1304700.0],["2010-04-12",11.3878,11.5141,11.2852,11.3799,945500.0],["2010-04-13",11.4983,12.035,11.2458,11.9639,2122400.0],["2010-04-14",12.2165,12.2875,12.0271,12.1139,1609100.0],["2010-04-15",12.2322,12.3427,11.9008,11.9008,1031800.0],["2010-04-16",11.8692,11.9955,11.522,11.6956,1072000.0],["2010-04-19",11.6719,11.8377,11.451,11.7272,924000.0],["2010-04-20",11.814,12.1612,11.6798,12.1297,833000.0],["2010-04-21",12.1691,12.2796,11.9166,12.248,913700.0],["2010-04-22",11.9087,12.0507,11.8377,11.9797,1419700.0],["2010-04-23",11.9639,12.0744,11.8534,11.9876,621700.0],["2010-04-26",12.2244,12.8794,12.2244,12.7531,2180500.0],["2010-04-27",12.7215,12.7215,12.3348,12.3901,966600.0],["2010-04-28",12.1218,12.2638,11.8534,12.1139,1984700.0],["2010-04-29",12.1928,12.4769,12.1691,12.4532,925800.0],["2010-04-30",12.4769,12.4927,12.035,12.1612,992800.0],["2010-05-03",12.3033,12.7373,12.2165,12.6742,1728000.0],["2010-05-04",11.4589,11.9166,10.7012,11.0643,4664900.0],["2010-05-05",11.1432,11.6483,11.0248,11.2695,2832800.0],["2010-05-06",11.4036,11.4431,9.8095,10.5434,2299200.0],["2010-05-07",10.6065,10.6065,9.7463,9.92,4268400.0],["2010-05-10",10.7802,10.8985,10.4171,10.6223,2096200.0],["2010-05-11",10.6144,11.1037,10.4408,10.9617,1174600.0],["2010-05-12",11.0327,11.3326,11.0327,11.2221,1051400.0],["2010-05-13",11.2142,11.3642,10.9301,10.9932,670200.0],["2010-05-14",10.8906,11.0801,10.5592,10.6934,1012100.0],["2010-05-17",10.6618,11.0011,10.4566,10.8196,867000.0],["2010-05-18",10.9538,11.1353,10.6302,10.7328,1048800.0],["2010-05-19",10.6223,10.8196,10.2751,10.4803,864200.0],["2010-05-20",10.1567,10.2198,9.7463,10.062,1736900.0],["2010-05-21",9.8253,10.3698,9.628,10.2435,1032300.0],["2010-05-24",10.2514,10.4803,10.1173,10.2277,692500.0],["2010-05-25",9.8963,10.2909,9.628,10.2356,1097500.0],["2010-05-26",10.3303,10.5592,10.1409,10.2751,1220200.0],["2010-05-27",10.4566,10.575,10.3224,10.5355,797400.0],["2010-05-28",10.5276,10.5513,10.1725,10.2593,709100.0],["2010-06-01",10.2277,10.2988,9.9831,10.0857,976400.0],["2010-06-02",10.1015,10.3146,9.9515,10.3146,1212900.0],["2010-06-03",10.3067,10.6065,10.3067,10.4882,861700.0],["2010-06-04",10.2593,10.3303,9.9042,10.0147,1118000.0],["2010-06-07",9.9673,10.062,9.5017,9.5333,930600.0],["2010-06-08",9.6122,9.7306,9.2492,9.5569,1240100.0],["2010-06-09",9.6122,10.0147,9.5727,9.6753,932600.0],["2010-06-10",9.8726,10.0226,9.628,9.8963,750500.0],["2010-06-11",9.7542,9.9989,9.6201,9.9989,980500.0],["2010-06-14",10.1173,10.3698,10.0226,10.0857,968600.0],["2010-06-15",10.2435,10.354,10.0699,10.2593,588300.0],["2010-06-16",10.1094,10.3303,10.062,10.2277,488500.0],["2010-06-17",10.1804,10.2514,10.0462,10.1094,577800.0],["2010-06-18",10.0462,10.2277,10.0068,10.1409,717400.0],["2010-06-21",10.2988,10.2988,9.6832,9.7542,632300.0],["2010-06-22",9.8174,9.8174,9.4386,9.5964,1453100.0],["2010-06-23",9.699,9.699,9.4386,9.4859,927900.0],["2010-06-24",9.4543,9.4543,9.1071,9.2255,775000.0],["2010-06-25",9.2807,9.4386,9.1939,9.3044,661200.0],["2010-06-28",9.3754,9.3754,9.0203,9.0834,848400.0],["2010-06-29",8.8782,8.9651,8.6178,8.6731,762800.0],["2010-06-30",8.7204,9.0755,8.6257,8.9177,1470500.0],["2010-07-01",8.8388,9.0282,8.4126,8.9256,1652100.0],["2010-07-02",9.0203,9.1387,8.9256,9.0755,1388100.0],["2010-07-06",9.1387,9.2255,8.7204,8.8072,1181500.0],["2010-07-07",8.8625,8.9966,8.7914,8.9729,778400.0],["2010-07-08",9.0519,9.407,9.0282,9.3675,980800.0],["2010-07-09",9.3833,9.6359,9.2807,9.6359,585000.0],["2010-07-12",9.6832,9.8489,9.4228,9.5254,519900.0],["2010-07-13",9.6437,9.9673,9.628,9.9279,580500.0],["2010-07-14",9.92,10.3382,9.8489,10.0541,884600.0],["2010-07-15",10.0936,10.1646,9.92,10.0778,530700.0],["2010-07-16",9.9989,9.9989,9.5412,9.5964,547400.0],["2010-07-19",9.6516,9.6516,9.2728,9.5333,670700.0],["2010-07-20",9.3991,9.7227,9.2886,9.7227,507100.0],["2010-07-21",9.7858,9.8253,9.478,9.4938,364000.0],["2010-07-22",9.6516,10.2514,9.6516,10.1567,859100.0],["2010-07-23",10.1409,10.4329,9.991,10.4171,614300.0],["2010-07-26",10.4408,10.8828,10.354,10.7249,1433700.0],["2010-07-27",10.9538,11.0485,10.0699,10.425,2514000.0],["2010-07-28",10.3698,10.8038,10.3145,10.3619,1204000.0],["2010-07-29",10.4961,10.5355,10.0857,10.212,813000.0],["2010-07-30",10.0462,10.3067,10.0068,10.0936,693400.0],["2010-08-02",10.2909,10.2909,9.9436,9.9989,810500.0],["2010-08-03",9.9831,10.0462,9.7463,9.8489,756300.0],["2010-08-04",9.8568,10.133,9.8568,10.1173,785500.0],["2010-08-05",10.0541,10.1567,9.9752,10.1251,608400.0],["2010-08-06",9.9357,10.2751,9.8568,10.2593,1106300.0],["2010-08-09",10.3461,10.6144,10.3382,10.6065,667400.0],["2010-08-10",10.5276,10.575,10.3146,10.4645,730700.0],["2010-08-11",10.1883,10.2593,10.1015,10.1646,959700.0],["2010-08-12",10.0068,10.2988,9.8884,10.2751,836000.0],["2010-08-13",10.2672,10.4014,10.2593,10.3935,769500.0],["2010-08-16",10.3067,10.504,10.2277,10.4724,786700.0],["2010-08-17",10.5355,10.6539,10.4171,10.4961,776700.0],["2010-08-18",10.4487,10.6381,10.3777,10.4961,841500.0],["2010-08-19",10.4487,10.5118,10.2356,10.3461,503200.0],["2010-08-20",10.2988,10.354,10.1804,10.3224,452400.0],["2010-08-23",10.3856,10.4724,10.3067,10.3777,470800.0],["2010-08-24",10.2041,10.2751,9.8331,10.1567,670700.0],["2010-08-25",10.0541,10.212,9.9279,10.2041,683700.0],["2010-08-26",10.1409,10.2751,9.9121,9.9436,579300.0],["2010-08-27",10.0226,10.1962,9.8253,10.1488,503500.0],["2010-08-30",10.133,10.354,10.0857,10.0936,596900.0],["2010-08-31",10.0857,10.1962,9.9357,10.1173,567000.0],["2010-09-01",10.1962,10.4171,10.1804,10.4014,424100.0],["2010-09-02",10.425,10.7328,10.3619,10.6855,558200.0],["2010-09-03",10.8433,10.938,10.7486,10.9143,428400.0],["2010-09-07",10.8749,10.8985,10.5039,10.5671,369000.0],["2010-09-08",10.6302,10.8985,10.6302,10.8906,649400.0],["2010-09-09",11.0248,11.1353,10.9064,11.1037,782500.0],["2010-09-10",11.1274,11.2142,10.8512,10.938,445800.0],["2010-09-13",11.08,11.0879,10.9617,11.0327,481000.0],["2010-09-14",11.0406,11.2221,10.9853,11.0564,442400.0],["2010-09-15",11.0327,11.1195,10.9538,11.0643,283400.0],["2010-09-16",11.08,11.1116,10.8906,11.009,267800.0],["2010-09-17",11.0722,11.0879,10.8906,11.0248,529500.0],["2010-09-20",11.0248,11.1905,10.9932,11.1511,470500.0],["2010-09-21",11.1511,11.2063,10.8985,10.9696,582400.0],["2010-09-22",10.9775,11.009,10.6618,10.6697,755700.0],["2010-09-23",10.6144,10.6934,10.3067,10.4171,998800.0],["2010-09-24",10.575,10.6618,10.4882,10.5355,680800.0],["2010-09-27",10.504,10.5671,10.354,10.4093,761200.0],["2010-09-28",10.4014,10.4645,10.2593,10.4566,546500.0],["2010-09-29",10.4566,10.5276,10.354,10.4487,518700.0],["2010-09-30",10.5118,10.5355,10.3382,10.4329,478900.0],["2010-10-01",10.4724,10.5197,10.3067,10.3777,631100.0],["2010-10-04",10.3935,10.4487,10.2593,10.3303,521600.0],["2010-10-05",10.4487,10.504,10.3303,10.4566,538800.0],["2010-10-06",10.4329,10.5671,10.3461,10.4882,535900.0],["2010-10-07",10.5908,11.0248,10.4961,11.0011,877200.0],["2010-10-08",11.0406,11.2142,10.9617,11.1905,961700.0],["2010-10-11",11.2142,11.5141,11.1826,11.451,907600.0],["2010-10-12",11.451,11.451,11.2063,11.4273,694800.0],["2010-10-13",11.4746,11.6562,11.3878,11.4825,559800.0],["2010-10-14",11.4431,11.522,11.2931,11.4904,610200.0],["2010-10-15",11.5378,11.664,11.4036,11.5378,625600.0],["2010-10-18",11.5772,11.6956,11.5062,11.5457,769500.0],["2010-10-19",11.8771,12.3427,11.5457,12.2717,4663500.0],["2010-10-20",12.3191,12.3901,12.1375,12.3033,1521100.0],["2010-10-21",12.2559,12.2875,11.7587,11.8771,2348400.0],["2010-10-22",11.8771,12.0981,11.8771,12.0586,1358300.0],["2010-10-25",12.1297,12.2322,12.0665,12.0744,478300.0],["2010-10-26",12.0428,12.3033,11.9324,12.1218,771800.0],["2010-10-27",11.9087,11.9087,11.4352,11.743,2072000.0],["2010-10-28",11.7903,11.8771,11.6088,11.743,597400.0],["2010-10-29",11.7351,11.8219,11.6877,11.7114,654000.0],["2010-11-01",11.7982,11.8613,11.6088,11.743,1000700.0],["2010-11-02",11.814,11.9718,11.7114,11.9324,1477700.0],["2010-11-03",11.8377,11.9403,11.7982,11.9087,678700.0],["2010-11-04",12.035,12.035,11.8219,11.885,907100.0],["2010-11-05",11.9008,11.9797,11.8771,11.956,881900.0],["2010-11-08",11.9955,12.2954,11.8455,12.2086,1298100.0],["2010-11-09",12.1297,12.3664,12.106,12.2717,1389300.0],["2010-11-10",12.1533,12.1533,11.7666,11.8692,2187300.0],["2010-11-11",11.8377,11.9876,11.8061,11.8613,618400.0],["2010-11-12",11.7666,11.8377,11.522,11.5614,781800.0],["2010-11-15",11.5851,11.664,11.4036,11.4904,1074000.0],["2010-11-16",11.4036,11.4983,11.0248,11.0327,905600.0],["2010-11-17",11.1037,11.2221,11.0248,11.2063,555100.0],["2010-11-18",11.301,11.6088,11.2931,11.372,589500.0],["2010-11-19",11.3089,11.5299,11.1353,11.3563,638400.0],["2010-11-22",11.3563,11.6719,11.3326,11.6246,518200.0],["2010-11-23",11.522,11.5378,11.3089,11.5299,463100.0],["2010-11-24",11.6325,11.7666,11.6325,11.7587,530300.0],["2010-11-26",11.6798,11.7272,11.6088,11.664,246200.0],["2010-11-29",11.6009,11.7824,11.5457,11.6877,492100.0],["2010-11-30",11.6088,11.7193,11.5851,11.6561,755300.0],["2010-12-01",11.814,11.814,11.664,11.6798,647000.0],["2010-12-02",11.7114,11.8377,11.6483,11.7351,455100.0],["2010-12-03",11.6798,11.7509,11.5772,11.7193,550700.0],["2010-12-06",11.6719,11.7666,11.6167,11.7114,506700.0],["2010-12-07",11.814,12.0271,11.7351,11.9876,707300.0],["2010-12-08",12.0113,12.398,11.956,12.2717,2554300.0],["2010-12-09",12.3033,12.3506,12.0586,12.2086,962700.0],["2010-12-10",12.2559,12.2717,12.1139,12.1533,933100.0],["2010-12-13",12.1612,12.3033,11.9008,11.9481,1257000.0],["2010-12-14",11.9718,12.0823,11.7351,11.9718,948000.0],["2010-12-15",12.0034,12.4217,11.9639,12.3585,1371500.0],["2010-12-16",12.3506,12.3506,12.1849,12.3033,704500.0],["2010-12-17",12.3191,12.6505,12.2559,12.5085,1155300.0],["2010-12-20",12.6032,12.7689,12.469,12.6426,723200.0],["2010-12-21",12.6505,12.7373,12.6268,12.6979,557300.0],["2010-12-22",12.6979,12.7215,12.5716,12.6189,342500.0],["2010-12-23",12.5953,12.8005,12.5953,12.6268,412400.0],["2010-12-27",12.6111,12.6742,12.4532,12.6111,299700.0],["2010-12-28",12.5795,12.6426,12.4848,12.5558,406300.0],["2010-12-29",12.5953,12.6663,12.5242,12.5637,284900.0],["2010-12-30",12.5795,12.6742,12.4532,12.6268,402600.0],["2010-12-31",12.6268,12.6505,12.4532,12.5874,638500.0],["2011-01-03",12.7058,12.9662,12.5321,12.8557,1220000.0],["2011-01-04",12.9031,12.982,12.5479,12.761,1156400.0],["2011-01-05",12.8083,13.4555,12.7768,13.1635,2015700.0],["2011-01-06",13.1319,13.2108,12.9188,13.1003,630500.0],["2011-01-07",13.0293,13.2187,12.7373,13.124,589300.0],["2011-01-10",13.0925,13.2819,12.8636,13.1556,592900.0],["2011-01-11",13.2503,13.2503,12.9109,12.9662,494200.0],["2011-01-12",13.0846,13.5502,12.9109,13.3371,1393300.0],["2011-01-13",13.2819,13.487,13.2819,13.4239,885100.0],["2011-01-14",13.3844,13.637,13.3213,13.5423,618000.0],["2011-01-18",13.5739,13.5896,13.2582,13.3608,443300.0],["2011-01-19",13.4002,13.4318,12.9662,12.9899,682100.0],["2011-01-20",12.9741,13.274,12.8005,13.1319,1051400.0],["2011-01-21",13.195,13.2187,13.0135,13.1556,564600.0],["2011-01-24",13.2029,13.2187,13.0451,13.0609,376200.0],["2011-01-25",13.2345,13.416,13.124,13.274,753000.0],["2011-01-26",13.274,13.4081,13.0688,13.1319,647200.0],["2011-01-27",13.1635,13.4476,13.0372,13.4081,549100.0],["2011-01-28",13.4002,13.4318,12.9188,12.9188,535300.0],["2011-01-31",13.0214,13.1319,12.8715,12.9425,525900.0],["2011-02-01",13.0214,13.3292,12.9188,13.3213,808500.0],["2011-02-02",13.2819,13.416,13.2029,13.2424,588100.0],["2011-02-03",13.2503,13.4239,12.6742,12.982,2850900.0],["2011-02-04",12.982,13.1398,12.8478,13.0372,1009200.0],["2011-02-07",13.0056,13.0846,12.9346,12.9346,874100.0],["2011-02-08",12.9741,13.053,12.8636,13.053,943900.0],["2011-02-09",13.0609,13.2345,12.9504,13.1319,601200.0],["2011-02-10",13.0372,13.2187,13.0372,13.0767,366300.0],["2011-02-11",13.0372,13.5344,13.0372,13.4555,1026200.0],["2011-02-14",13.4634,13.5186,13.2897,13.4949,516300.0],["2011-02-15",13.4713,13.566,13.2503,13.3608,719200.0],["2011-02-16",13.416,13.8106,13.416,13.7317,1009700.0],["2011-02-17",13.6607,13.8974,13.5896,13.6843,1072100.0],["2011-02-18",13.7475,13.7475,13.4791,13.5265,665600.0],["2011-02-22",13.3766,13.5186,13.2819,13.4239,1010600.0],["2011-02-23",13.3844,13.416,12.6979,13.0135,1598700.0],["2011-02-24",12.9899,13.0451,12.7531,12.9741,804200.0],["2011-02-25",12.9741,13.2819,12.9741,13.2503,786300.0],["2011-02-28",13.2424,13.3371,13.1872,13.3134,1114100.0],["2011-03-01",13.0135,13.2187,12.469,12.9425,3772600.0],["2011-03-02",12.8162,13.5817,12.8162,13.3687,1958400.0],["2011-03-03",13.4634,13.6054,13.3292,13.4949,3373000.0],["2011-03-04",13.5423,13.7317,13.4239,13.6685,1599100.0],["2011-03-07",13.6764,13.9132,13.4081,13.4713,885000.0],["2011-03-08",13.4949,13.8501,13.4318,13.7001,783600.0],["2011-03-09",13.7238,14.0,13.6212,13.8895,752300.0],["2011-03-10",13.7711,13.8895,13.5975,13.8106,864600.0],["2011-03-11",13.8422,14.3078,13.7159,14.0947,1280100.0],["2011-03-14",13.9684,14.0552,13.6843,13.8343,817500.0],["2011-03-15",13.5028,14.0789,13.3213,13.9763,1021800.0],["2011-03-16",13.9053,14.15,13.7869,13.8737,1728800.0],["2011-03-17",14.0868,14.1421,13.8974,13.9448,1472400.0],["2011-03-18",14.0474,14.0789,13.8106,13.9842,1177500.0],["2011-03-21",14.1105,14.3946,14.0947,14.2052,1237500.0],["2011-03-22",14.1894,14.2525,14.0789,14.0868,418200.0],["2011-03-23",14.0552,14.2604,13.9921,14.1657,967800.0],["2011-03-24",14.2289,14.2368,14.1342,14.1421,525600.0],["2011-03-25",14.1657,14.5919,14.0947,14.3551,830100.0],["2011-03-28",14.363,14.4656,14.221,14.2447,560100.0],["2011-03-29",14.2525,14.3236,14.1736,14.2447,482600.0],["2011-03-30",14.292,14.4104,14.0631,14.1105,1549100.0],["2011-03-31",14.1184,14.5919,14.071,14.5445,987500.0],["2011-04-01",14.5998,14.7892,14.4656,14.5761,680600.0],["2011-04-04",14.6235,14.7576,14.4104,14.5524,418200.0],["2011-04-05",14.5209,14.7971,14.4262,14.6787,396400.0],["2011-04-06",14.7734,14.7892,14.4419,14.4893,475900.0],["2011-04-07",14.4735,14.5919,14.2446,14.292,380700.0],["2011-04-08",14.2999,14.3394,14.1815,14.2447,1079100.0],["2011-04-11",14.2446,14.2999,14.0868,14.1105,926400.0],["2011-04-12",14.0868,14.2841,13.9606,14.1026,773100.0],["2011-04-13",14.2131,14.3236,14.1105,14.2289,330200.0],["2011-04-14",14.1657,14.3472,14.1421,14.3157,473100.0],["2011-04-15",14.2841,14.5209,14.2368,14.2525,1692200.0],["2011-04-18",14.1105,14.4025,14.0079,14.3236,597600.0],["2011-04-19",14.3078,14.4577,14.2446,14.3315,417000.0],["2011-04-20",14.4893,14.6471,14.3867,14.5051,815100.0],["2011-04-21",14.5761,14.5761,14.3709,14.4419,569800.0],["2011-04-25",14.3788,14.4577,14.3394,14.4025,649900.0],["2011-04-26",14.4183,14.6866,14.2999,14.6708,777000.0],["2011-04-27",14.6392,14.6945,14.5209,14.655,911400.0],["2011-04-28",14.5998,14.7971,14.584,14.7971,513400.0],["2011-04-29",14.8365,14.8444,14.5998,14.655,501000.0],["2011-05-02",14.6629,14.7971,14.4419,14.6471,620700.0],["2011-05-03",14.6708,14.9786,14.5445,14.9549,882200.0],["2011-05-04",14.9865,15.2153,14.7813,15.1522,1972500.0],["2011-05-05",15.681,16.9121,15.681,16.8095,3989800.0],["2011-05-06",17.133,17.4803,17.0778,17.3145,2075400.0],["2011-05-09",17.3382,17.3935,17.1725,17.3145,1398300.0],["2011-05-10",17.3619,18.0011,17.3303,17.9932,1021900.0],["2011-05-11",18.009,18.1116,17.7013,17.9696,1313900.0],["2011-05-12",17.9143,18.2616,17.7565,18.1905,1153300.0],["2011-05-13",18.2537,18.6325,18.2379,18.5693,1199300.0],["2011-05-16",18.4667,18.7272,18.2616,18.4352,1125900.0],["2011-05-17",18.664,18.8929,18.372,18.6483,852100.0],["2011-05-18",18.6088,19.2401,18.5457,19.2007,1187800.0],["2011-05-19",19.2954,19.5637,19.1691,19.327,1289300.0],["2011-05-20",19.248,19.4216,18.9008,19.3506,1605100.0],["2011-05-23",19.106,19.398,19.0113,19.2875,1112800.0],["2011-05-24",19.2875,19.3743,19.1533,19.2559,1204600.0],["2011-05-25",19.2559,19.5716,19.0981,19.469,756800.0],["2011-05-26",19.4217,19.54,19.248,19.4848,1258700.0],["2011-05-27",19.5085,19.7136,19.2954,19.398,662900.0],["2011-05-31",19.6505,19.7689,19.5243,19.6663,1115300.0],["2011-06-01",19.6111,19.7058,19.3349,19.4217,1448500.0],["2011-06-02",19.398,19.5558,19.0665,19.0902,1018800.0],["2011-06-03",18.8377,19.2401,18.6088,19.1297,1066900.0],["2011-06-06",19.0744,19.2323,18.5772,18.6246,767600.0],["2011-06-07",18.6877,19.0113,18.6404,18.8298,794300.0],["2011-06-08",18.7666,18.8613,18.3484,18.4036,875600.0],["2011-06-09",18.4036,18.6956,18.2458,18.5536,506500.0],["2011-06-10",18.5299,18.5772,18.0485,18.2458,1045800.0],["2011-06-13",18.3089,18.522,18.1432,18.3168,741700.0],["2011-06-14",18.5457,19.0428,18.5062,18.9324,566900.0],["2011-06-15",18.814,19.0744,18.664,18.6798,698700.0],["2011-06-16",18.7193,18.9955,18.5457,18.7903,805100.0],["2011-06-17",18.9166,19.0034,18.7587,18.7824,785300.0],["2011-06-20",18.7509,19.0429,18.664,18.9955,667500.0],["2011-06-21",19.106,19.4532,19.0192,19.4295,507900.0],["2011-06-22",19.3743,19.5874,19.2638,19.2717,605300.0],["2011-06-23",19.0823,19.6032,19.0507,19.6032,633100.0],["2011-06-24",19.6111,19.7294,19.3427,19.5637,3009900.0],["2011-06-27",19.5085,19.9899,19.3506,19.9031,688300.0],["2011-06-28",19.9583,20.4081,19.9109,20.3687,627900.0],["2011-06-29",20.3687,20.4002,19.9583,19.9583,731200.0],["2011-06-30",20.0056,20.2661,19.8952,19.9188,613200.0],["2011-07-01",19.9267,20.5502,19.9267,20.345,710800.0],["2011-07-05",20.4002,20.5186,20.1398,20.416,447300.0],["2011-07-06",20.345,20.5344,20.2029,20.3766,490400.0],["2011-07-07",20.4318,20.637,20.4002,20.4713,399200.0],["2011-07-08",20.274,20.6449,20.2187,20.6212,432700.0],["2011-07-11",20.4397,20.7238,20.2976,20.4555,820800.0],["2011-07-12",20.4239,20.6607,20.2108,20.2266,427200.0],["2011-07-13",20.3055,20.6528,20.2819,20.487,414800.0],["2011-07-14",20.5186,20.7238,20.124,20.274,415100.0],["2011-07-15",20.345,20.3766,19.8636,20.1003,374400.0],["2011-07-18",19.9741,20.124,19.7768,20.0688,359700.0],["2011-07-19",20.1398,20.5581,20.1398,20.5186,413500.0],["2011-07-20",20.5265,20.5265,20.1793,20.345,389200.0],["2011-07-21",20.345,20.637,20.274,20.4555,440400.0],["2011-07-22",20.4713,20.5818,20.3371,20.3766,312800.0],["2011-07-25",20.0846,20.6686,19.9504,20.5739,970000.0],["2011-07-26",21.2762,22.681,21.1578,21.4656,2376800.0],["2011-07-27",21.6629,21.9233,21.3078,21.3788,1389100.0],["2011-07-28",21.3788,21.6866,20.9132,20.9448,723100.0],["2011-07-29",20.7633,21.4577,20.3055,21.2052,984000.0],["2011-08-01",21.4183,21.4262,20.566,21.2447,1139100.0],["2011-08-02",21.1026,21.3078,20.3055,20.3371,1174800.0],["2011-08-03",20.3766,21.2052,19.7847,21.15,1210500.0],["2011-08-04",20.9132,21.15,20.1161,20.1161,1105100.0],["2011-08-05",20.2582,20.4949,19.1454,20.0214,1342400.0],["2011-08-08",19.327,19.9031,18.0248,18.2852,1429900.0],["2011-08-09",18.6562,19.7689,18.2458,19.7689,1162500.0],["2011-08-10",19.3427,20.9842,19.1533,19.8873,1513600.0],["2011-08-11",20.053,20.566,19.6426,20.1556,1223100.0],["2011-08-12",20.4318,20.7869,20.0135,20.4239,802700.0],["2011-08-15",20.6449,20.8343,20.195,20.4239,864800.0],["2011-08-16",20.1793,20.7001,20.0451,20.3923,1124300.0],["2011-08-17",20.4792,20.6686,20.0372,20.5265,779100.0],["2011-08-18",20.1082,20.6133,19.7058,19.9425,1664700.0],["2011-08-19",19.5479,20.3134,19.54,19.7452,1392200.0],["2011-08-22",20.2187,20.3529,19.9267,20.2582,929000.0],["2011-08-23",20.3844,20.8658,20.3213,20.8343,1067900.0],["2011-08-24",20.8974,21.6314,20.6212,21.3078,1479100.0],["2011-08-25",21.5524,21.6314,20.345,20.4555,1057300.0],["2011-08-26",20.3845,21.4577,20.345,21.292,1166800.0],["2011-08-29",21.6235,21.7497,21.3709,21.7182,1075400.0],["2011-08-30",21.7024,22.4363,21.5445,22.1364,1625300.0],["2011-08-31",22.3416,22.4442,21.6708,21.8839,926000.0],["2011-09-01",21.8208,22.4521,21.5445,21.6077,1206300.0],["2011-09-02",21.221,21.5682,21.0631,21.1973,901300.0],["2011-09-06",20.6449,21.6077,20.5186,21.5919,957600.0],["2011-09-07",21.9391,21.9549,21.3315,21.4972,788500.0],["2011-09-08",21.4183,22.3101,21.3078,22.0259,1092900.0],["2011-09-09",21.7103,21.7892,21.0553,21.2052,1091100.0],["2011-09-12",20.8659,21.4656,20.5265,20.8264,1465600.0],["2011-09-13",20.8264,21.4419,20.7317,21.2604,1025600.0],["2011-09-14",21.4025,21.9076,20.8737,21.5445,829900.0],["2011-09-15",21.7971,22.0496,21.4893,21.6392,882900.0],["2011-09-16",21.7261,22.3337,21.7261,22.3179,1355200.0],["2011-09-19",21.9786,22.8704,21.9312,22.7836,1181900.0],["2011-09-20",22.9256,23.2413,22.3337,22.3574,693600.0],["2011-09-21",22.5626,23.4701,22.4126,22.4521,1094000.0],["2011-09-22",21.7418,22.2785,21.3315,21.6945,981100.0],["2011-09-23",21.4341,22.4758,21.4341,22.2232,714200.0],["2011-09-26",22.4047,22.5863,21.7892,22.5784,506000.0],["2011-09-27",22.9256,23.3123,22.5862,22.7283,864300.0],["2011-09-28",22.7915,22.8783,21.442,21.442,1152500.0],["2011-09-29",21.8129,22.0023,20.6054,21.3393,1002000.0],["2011-09-30",21.0552,22.1127,20.8737,21.5051,1103000.0],["2011-10-03",21.4341,21.5288,20.4318,20.5186,1096900.0],["2011-10-04",20.3213,21.1815,19.9583,21.0947,1100000.0],["2011-10-05",21.071,21.2999,20.6607,21.1657,1071900.0],["2011-10-06",21.0474,21.805,20.8501,21.7024,866500.0],["2011-10-07",21.7655,21.8129,20.9448,21.0158,966800.0],["2011-10-10",21.3315,22.0259,21.2683,21.947,711400.0],["2011-10-11",21.8602,22.168,21.7261,21.9628,1026700.0],["2011-10-12",22.1601,22.46,21.8681,21.9076,1223900.0],["2011-10-13",21.8839,22.1838,21.7339,22.0496,1245900.0],["2011-10-14",22.2706,22.4837,22.168,22.3495,1185800.0],["2011-10-17",22.3653,22.46,21.8997,21.9865,1411700.0],["2011-10-18",22.5152,23.8884,22.0338,23.5569,3421800.0],["2011-10-19",23.699,24.6065,23.699,24.4803,2355800.0],["2011-10-20",24.4329,24.6539,23.9121,24.1015,1600800.0],["2011-10-21",24.4882,25.451,24.425,25.451,2749200.0],["2011-10-24",25.5536,26.0428,25.4115,25.6798,1389800.0],["2011-10-25",25.4352,25.664,25.009,25.1748,1051400.0],["2011-10-26",25.4668,25.6483,24.6223,24.7802,1947800.0],["2011-10-27",25.3642,26.0429,25.0406,25.5772,1598000.0],["2011-10-28",25.3405,25.743,25.1432,25.3721,654800.0],["2011-10-31",25.1116,25.7351,25.0169,25.2773,771300.0],["2011-11-01",24.7486,25.2852,24.5197,24.9064,691300.0],["2011-11-02",25.4194,25.451,24.646,25.0485,1051900.0],["2011-11-03",25.2537,25.301,24.6776,24.9301,858000.0],["2011-11-04",24.8038,25.3563,24.7091,25.2616,583100.0],["2011-11-07",25.2852,25.8219,25.2379,25.7508,842800.0],["2011-11-08",25.9482,26.0429,25.2537,25.7035,604300.0],["2011-11-09",25.1984,25.4668,25.0564,25.1669,678400.0],["2011-11-10",25.4194,25.5772,25.0958,25.2379,768100.0],["2011-11-11",25.4589,25.8456,25.4589,25.5457,448500.0],["2011-11-14",25.5299,26.0428,25.4904,25.7272,685100.0],["2011-11-15",25.5141,26.5953,25.5141,26.2954,878400.0],["2011-11-16",26.1849,26.2401,25.2852,25.4194,742700.0],["2011-11-17",25.3247,25.7272,25.23,25.5062,748500.0],["2011-11-18",25.5062,25.6877,25.1116,25.6483,971200.0],["2011-11-21",25.2063,25.2221,24.7407,24.7959,1123600.0],["2011-11-22",24.7407,25.2458,24.6618,24.8828,533500.0],["2011-11-23",24.7091,24.8828,24.2435,24.2672,659500.0],["2011-11-25",24.1251,24.4645,23.9831,24.0778,320100.0],["2011-11-28",24.6855,24.8117,24.3777,24.6302,1035000.0],["2011-11-29",24.5119,25.2931,24.504,25.0485,1212500.0],["2011-11-30",25.6719,26.0034,25.4273,25.9955,1018500.0],["2011-12-01",25.8613,26.5637,25.7351,26.3901,995100.0],["2011-12-02",26.7373,26.8715,26.3901,26.4848,516900.0],["2011-12-05",26.5637,26.6347,26.1297,26.2954,826100.0],["2011-12-06",26.2165,26.4217,26.1218,26.2244,652200.0],["2011-12-07",26.0902,26.5164,25.9797,26.4059,524300.0],["2011-12-08",26.4217,27.4239,26.4217,27.0293,1184400.0],["2011-12-09",27.2424,27.6212,26.9978,27.3845,955100.0],["2011-12-12",27.1635,27.6054,27.0372,27.5502,702200.0],["2011-12-13",27.6133,27.858,27.4713,27.5423,1508200.0],["2011-12-14",27.5896,27.5896,26.0902,26.1297,1274200.0],["2011-12-15",26.3348,26.54,25.9481,26.3743,731100.0],["2011-12-16",26.5085,26.6111,26.1455,26.2796,816800.0],["2011-12-19",26.5479,26.6111,25.6483,25.7035,553900.0],["2011-12-20",26.0507,26.5558,26.0271,26.4217,489300.0],["2011-12-21",26.4374,26.6111,26.0823,26.5164,422700.0],["2011-12-22",26.69,26.8399,26.1928,26.327,406800.0],["2011-12-23",26.4453,26.7768,26.4453,26.7294,294000.0],["2011-12-27",26.7373,27.0135,26.5716,26.9031,351500.0],["2011-12-28",27.0293,27.1319,26.8715,26.9662,374300.0],["2011-12-29",27.0688,27.2503,26.9662,27.1319,254500.0],["2011-12-30",27.0688,27.1003,26.7847,26.7926,318000.0],["2012-01-03",27.2898,27.4239,26.1139,26.1612,797200.0],["2012-01-04",26.1218,26.7531,26.1218,26.69,450500.0],["2012-01-05",26.6505,26.7058,26.0665,26.3348,623500.0],["2012-01-06",26.3743,26.5321,26.1455,26.2796,724400.0],["2012-01-09",26.4374,26.6426,26.3033,26.4927,566200.0],["2012-01-10",26.7058,27.1082,26.4927,26.8478,478300.0],["2012-01-11",26.8084,27.1872,26.8084,27.124,399600.0],["2012-01-12",27.2503,27.3371,26.7215,26.8952,704500.0],["2012-01-13",26.8162,26.9583,26.4453,26.6426,623800.0],["2012-01-17",26.8794,27.0057,25.301,25.4589,1329400.0],["2012-01-18",25.4904,26.2559,25.2695,25.8613,1051700.0],["2012-01-19",26.0113,26.0429,25.5062,25.5694,587900.0],["2012-01-20",25.5536,25.7903,25.1511,25.2537,655400.0],["2012-01-23",25.2221,25.2537,24.6302,24.6618,973800.0],["2012-01-24",24.5513,25.2458,24.3856,25.1669,1205700.0],["2012-01-25",25.0564,25.6483,25.0327,25.6009,585500.0],["2012-01-26",25.6956,25.7824,25.2774,25.4115,431300.0],["2012-01-27",25.2852,25.5772,25.2852,25.4983,353400.0],["2012-01-30",25.3721,25.9245,25.1037,25.7587,521100.0],["2012-01-31",25.885,25.9166,25.6088,25.7666,386000.0],["2012-02-01",25.8061,25.9876,25.7272,25.9482,500000.0],["2012-02-02",25.9403,26.1454,25.7903,25.9876,336800.0],["2012-02-03",26.2717,26.761,26.2244,26.7294,544200.0],["2012-02-06",26.5716,26.6426,26.248,26.2638,289000.0],["2012-02-07",26.2638,26.398,26.1218,26.2402,363200.0],["2012-02-08",26.3033,26.5164,25.8771,26.2244,290700.0],["2012-02-09",26.2875,26.3191,26.0744,26.2007,576800.0],["2012-02-10",25.956,26.0744,25.522,25.6167,562300.0],["2012-02-13",25.7272,25.814,25.4352,25.6562,671700.0],["2012-02-14",25.7272,25.8377,25.4825,25.8298,422700.0],["2012-02-15",25.9245,26.035,25.6167,25.7508,823900.0],["2012-02-16",25.6877,26.177,25.6877,26.0981,609400.0],["2012-02-17",26.1691,26.4296,25.9639,26.0192,773800.0],["2012-02-21",26.0507,26.7058,26.0507,26.4532,505500.0],["2012-02-22",26.4532,26.5085,25.9482,26.2086,559100.0],["2012-02-23",26.3033,26.6347,26.2086,26.4217,436500.0],["2012-02-24",26.3427,26.4532,25.9955,26.2007,625400.0],["2012-02-27",26.0507,26.5874,25.9797,26.469,1263600.0],["2012-02-28",27.8422,30.7621,27.8422,30.6359,5819800.0],["2012-02-29",30.2018,31.4093,30.1071,30.3518,2518000.0],["2012-03-01",30.5885,30.7542,29.9177,30.3044,1243900.0],["2012-03-02",30.3754,30.6438,29.7915,29.8704,1257100.0],["2012-03-05",29.7836,30.6438,29.7125,30.407,1337200.0],["2012-03-06",30.1624,30.6201,30.0519,30.4149,686800.0],["2012-03-07",30.4465,31.504,30.2728,31.1567,989900.0],["2012-03-08",31.2751,31.6066,31.0778,31.3698,809900.0],["2012-03-09",31.4566,31.7881,31.3382,31.4329,527900.0],["2012-03-12",31.5198,31.5198,31.1331,31.2593,397500.0],["2012-03-13",31.4487,31.6539,31.1725,31.6539,473600.0],["2012-03-14",31.6618,31.8512,31.0462,31.2514,493300.0],["2012-03-15",31.3303,31.6934,31.1804,31.6381,512300.0],["2012-03-16",31.6302,31.8354,31.4014,31.5355,791300.0],["2012-03-19",32.9876,33.3112,32.1905,32.593,4343900.0],["2012-03-20",32.2616,32.2616,31.5908,31.6776,2039100.0],["2012-03-21",31.8433,32.2458,31.5987,31.7644,1660500.0],["2012-03-22",31.6791,32.0884,30.6814,31.2869,1709300.0],["2012-03-23",31.176,31.3977,30.5535,30.9117,822200.0],["2012-03-26",31.2357,31.3807,30.8775,31.2272,823700.0],["2012-03-27",31.1163,31.1163,30.6473,30.6729,583500.0],["2012-03-28",30.6985,30.9799,30.2806,30.4256,1038400.0],["2012-03-29",30.2209,31.0907,30.0674,30.9628,782300.0],["2012-03-30",31.0651,31.1931,30.8179,30.9543,833400.0],["2012-04-02",30.9543,31.7473,30.9543,31.5342,1009900.0],["2012-04-03",31.5597,31.7218,31.3721,31.5427,584500.0],["2012-04-04",31.1675,31.338,30.6644,30.8946,666200.0],["2012-04-05",30.7155,31.0566,30.5791,30.9799,418400.0],["2012-04-09",30.4853,30.5876,30.0675,30.1954,782300.0],["2012-04-10",30.2124,30.255,29.2915,29.2915,793400.0],["2012-04-11",29.5729,30.7411,29.4364,30.2721,930900.0],["2012-04-12",30.3403,30.4,30.1442,30.1612,688400.0],["2012-04-13",30.0674,30.4,29.8884,30.2636,811400.0],["2012-04-16",30.9969,31.2527,30.4171,30.4341,862300.0],["2012-04-17",30.6899,30.7752,30.1783,30.2295,444500.0],["2012-04-18",30.1527,30.3915,29.8884,29.8969,563500.0],["2012-04-19",29.9481,30.1271,29.4194,29.5046,667500.0],["2012-04-20",29.7775,30.2124,29.4705,30.1186,1551200.0],["2012-04-23",29.7861,30.0334,29.5388,29.7434,632700.0],["2012-04-24",29.6411,29.8628,29.1635,29.3085,414100.0],["2012-04-25",29.914,30.7411,29.8457,30.6729,1290900.0],["2012-04-26",30.5961,31.3721,30.4256,31.1334,1512900.0],["2012-04-27",31.1504,31.8155,30.8178,31.6791,1168500.0],["2012-04-30",31.807,32.421,31.3807,32.2419,1955400.0],["2012-05-01",28.831,30.2551,27.6286,29.2574,7719700.0],["2012-05-02",28.9759,29.1039,28.3534,28.524,1582400.0],["2012-05-03",28.4387,28.7116,27.9441,28.1829,1191400.0],["2012-05-04",27.9441,28.4302,27.7054,27.8333,1226200.0],["2012-05-07",27.586,28.3023,27.5007,27.9271,1987700.0],["2012-05-08",27.9612,28.0123,27.5092,27.8418,2149900.0],["2012-05-09",27.586,27.8844,27.4069,27.6542,1040800.0],["2012-05-10",27.8589,28.8395,27.6798,28.7287,1652300.0],["2012-05-11",28.4643,28.993,28.4643,28.6945,1067600.0],["2012-05-14",28.4131,28.541,27.748,27.7651,1225100.0],["2012-05-15",27.8077,27.9271,27.5007,27.5945,1239400.0],["2012-05-16",27.6116,27.8248,27.0147,27.0743,1323600.0],["2012-05-17",27.1596,27.2449,25.7952,25.8464,1578600.0],["2012-05-18",25.8379,26.358,25.403,25.548,1179100.0],["2012-05-21",25.565,26.503,25.3177,26.503,1115200.0],["2012-05-22",26.5968,27.2705,26.5883,26.7844,1177300.0],["2012-05-23",26.5286,26.6309,26.0084,26.3751,1048700.0],["2012-05-24",26.4689,26.486,25.8635,26.0766,670100.0],["2012-05-25",26.1704,26.358,26.0084,26.2728,555100.0],["2012-05-29",26.4263,26.4348,25.8805,26.4092,771600.0],["2012-05-30",26.1534,26.2898,25.8976,26.0084,793200.0],["2012-05-31",25.9743,26.2898,25.5991,26.1875,902200.0],["2012-06-01",25.6418,25.6418,24.5076,24.6441,1027600.0],["2012-06-04",24.6355,24.6355,24.0216,24.5588,680900.0],["2012-06-05",24.3882,25.4883,24.3882,25.403,1134800.0],["2012-06-06",25.4797,25.7355,25.3348,25.6076,532500.0],["2012-06-07",25.9573,26.0681,25.4115,25.4712,655900.0],["2012-06-08",25.3262,25.5565,24.9255,25.5309,512100.0],["2012-06-11",25.7782,25.9914,25.0534,25.0704,756400.0],["2012-06-12",25.1216,25.258,24.789,25.2069,517800.0],["2012-06-13",25.1557,25.2068,24.3797,24.5161,532700.0],["2012-06-14",24.5673,25.0534,24.5076,25.0022,725200.0],["2012-06-15",25.0363,25.0875,24.5502,25.0448,620100.0],["2012-06-18",24.9169,25.4627,24.7634,25.3433,495000.0],["2012-06-19",25.3689,25.7526,25.1045,25.727,676900.0],["2012-06-20",25.6503,25.8549,25.0193,25.1813,672100.0],["2012-06-21",25.2239,25.2665,24.4991,24.5161,415500.0],["2012-06-22",24.8231,25.2154,24.5417,25.1727,1631500.0],["2012-06-25",24.8572,25.1131,24.6611,25.0193,398200.0],["2012-06-26",24.9596,25.1813,24.7037,24.8572,588200.0],["2012-06-27",24.8231,25.6503,24.7379,25.2921,885800.0],["2012-06-28",25.096,25.5138,24.8658,25.4968,565900.0],["2012-06-29",25.9573,26.3666,25.6247,26.358,649600.0],["2012-07-02",26.3922,26.5627,25.8464,26.3922,471700.0],["2012-07-03",26.3922,26.3922,26.1363,26.341,187100.0],["2012-07-05",26.2301,26.5371,26.0937,26.2898,420500.0],["2012-07-06",26.0169,26.2642,25.7697,25.9828,348600.0],["2012-07-09",25.872,26.3325,25.8635,26.2131,344200.0],["2012-07-10",26.2216,26.5542,25.8976,26.0681,423400.0],["2012-07-11",26.1278,26.2813,25.8038,26.0255,294500.0],["2012-07-12",25.7867,26.2898,25.7185,26.196,521400.0],["2012-07-13",26.3069,27.134,26.3069,27.1255,652300.0],["2012-07-16",27.0061,27.2108,26.5371,26.6394,471400.0],["2012-07-17",26.7077,27.5689,26.6139,27.441,675900.0],["2012-07-18",27.5007,28.4728,27.5007,28.1317,1118000.0],["2012-07-19",28.2682,28.4814,27.7565,28.3449,534200.0],["2012-07-20",27.9527,28.1147,27.731,27.8759,638100.0],["2012-07-23",27.3131,27.6201,27.0829,27.279,968400.0],["2012-07-24",28.1403,29.1636,27.6286,28.1062,1474200.0],["2012-07-25",28.7031,29.0783,28.2682,28.4558,890700.0],["2012-07-26",28.9589,29.0612,28.5752,28.7713,541900.0],["2012-07-27",28.8821,29.0527,28.6263,28.8651,531800.0],["2012-07-30",28.8651,29.1039,28.6775,28.9077,400800.0],["2012-07-31",28.7969,29.4876,28.7372,29.1124,590100.0],["2012-08-01",29.4364,29.4961,28.7628,28.7628,485400.0],["2012-08-02",28.5751,28.848,28.379,28.6178,508000.0],["2012-08-03",29.0953,29.6922,28.7798,29.3853,589500.0],["2012-08-06",29.3597,29.7434,28.9504,29.2744,368100.0],["2012-08-07",29.2659,29.6411,29.1891,29.5899,445100.0],["2012-08-08",29.2915,29.6752,29.2744,29.4279,287500.0],["2012-08-09",29.4194,29.5217,29.0271,29.3426,160700.0],["2012-08-10",29.3341,29.3341,28.848,29.0697,408800.0],["2012-08-13",29.0101,29.1635,28.5837,29.0356,312600.0],["2012-08-14",28.8651,29.0697,28.5922,28.8054,532700.0],["2012-08-15",28.8139,29.2744,28.7969,29.1806,447500.0],["2012-08-16",29.0868,30.5109,29.0186,30.1442,847000.0],["2012-08-17",30.6814,30.9287,30.5365,30.7411,822100.0],["2012-08-20",30.5876,30.7582,30.2806,30.562,509200.0],["2012-08-21",30.6047,30.7837,30.2636,30.3318,352900.0],["2012-08-22",30.2977,30.4597,30.1613,30.1954,390500.0],["2012-08-23",30.1186,30.4597,29.3767,29.8713,581500.0],["2012-08-24",29.8798,30.3659,29.6496,30.3062,299100.0],["2012-08-27",30.3915,30.9799,30.3915,30.707,499800.0],["2012-08-28",30.6132,30.852,30.3659,30.707,344900.0],["2012-08-29",30.707,31.0993,30.3915,30.8605,390800.0],["2012-08-30",30.7496,30.9117,30.2977,30.3318,242100.0],["2012-08-31",30.5194,30.6558,30.1186,30.2209,232700.0],["2012-09-04",30.1698,30.69,29.7349,30.4768,351900.0],["2012-09-05",30.3915,30.562,30.1186,30.1271,364400.0],["2012-09-06",30.3659,30.8434,30.1954,30.6558,323000.0],["2012-09-07",30.8264,30.9543,30.6388,30.8349,265500.0],["2012-09-10",30.7582,31.031,30.5279,30.7752,199200.0],["2012-09-11",30.852,31.0055,30.4171,30.5023,331500.0],["2012-09-12",30.562,30.6558,29.8287,29.9139,834800.0],["2012-09-13",30.0589,30.2124,29.7605,29.931,632600.0],["2012-09-14",29.9395,30.2039,29.0612,29.138,889800.0],["2012-09-17",28.9845,29.3938,28.8054,29.155,727000.0],["2012-09-18",29.2062,29.2318,28.7116,28.9333,523500.0],["2012-09-19",28.9333,29.4876,28.7542,29.3682,428600.0],["2012-09-20",29.2488,29.5302,28.9077,29.4194,269200.0],["2012-09-21",29.8628,29.8969,29.5217,29.5814,671000.0],["2012-09-24",29.4535,30.2124,29.4194,30.1783,519300.0],["2012-09-25",30.4171,31.2783,30.2892,30.6047,1214200.0],["2012-09-26",30.5791,31.0993,30.3403,30.9628,1120200.0],["2012-09-27",31.014,32.1993,30.9543,32.1908,1558000.0],["2012-09-28",31.9349,32.1737,31.6706,32.1481,829700.0],["2012-10-01",32.1822,32.6512,32.1311,32.6086,990200.0],["2012-10-02",32.7877,32.7877,31.9776,32.1822,637400.0],["2012-10-03",32.276,32.4551,31.9946,32.2248,310500.0],["2012-10-04",32.259,32.3016,31.8582,32.2504,388200.0],["2012-10-05",32.438,32.7194,32.0458,32.2163,294200.0],["2012-10-08",32.0202,32.3101,31.7132,32.2334,536500.0],["2012-10-09",32.1822,32.6171,32.1396,32.4722,643400.0],["2012-10-10",32.4892,32.7109,31.6962,31.8156,592900.0],["2012-10-11",32.0543,32.3016,31.9776,32.1822,316800.0],["2012-10-12",32.1652,32.4892,32.0032,32.1481,427100.0],["2012-10-15",32.4039,32.89,32.3357,32.6086,794800.0],["2012-10-16",34.8939,35.397,34.135,35.0986,4532000.0],["2012-10-17",35.38,35.38,34.9366,35.1327,1360000.0],["2012-10-18",35.0304,35.1668,34.6978,35.0474,827400.0],["2012-10-19",34.6978,34.9451,33.9815,34.2544,1017000.0],["2012-10-22",34.4676,34.749,34.1009,34.4932,744800.0],["2012-10-23",34.2032,34.6211,33.5466,34.4335,1015900.0],["2012-10-24",34.5443,34.5699,34.1947,34.3738,469800.0],["2012-10-25",34.6552,34.9451,34.3823,34.6125,720200.0],["2012-10-26",34.5187,34.6893,34.0497,34.5272,328100.0],["2012-10-31",34.4249,34.6381,34.1009,34.6381,443400.0],["2012-11-01",34.7319,34.8598,34.2885,34.7575,845700.0],["2012-11-02",34.5443,35.4823,34.5443,34.5528,658000.0],["2012-11-05",34.4931,35.2606,34.3482,35.0559,554300.0],["2012-11-06",35.0986,35.2521,34.7234,34.9707,604200.0],["2012-11-07",34.6296,34.911,34.4079,34.5443,475000.0],["2012-11-08",34.4079,34.4931,34.0156,34.0241,469600.0],["2012-11-09",33.7854,34.2288,33.2396,33.973,628900.0],["2012-11-12",34.0582,34.3482,33.7513,34.2032,353000.0],["2012-11-13",33.8962,34.604,33.5466,34.3141,457200.0],["2012-11-14",34.6637,34.6637,33.9047,33.9474,630500.0],["2012-11-15",33.828,34.1776,33.5466,33.9389,709400.0],["2012-11-16",33.8536,34.4079,33.3419,34.1094,783300.0],["2012-11-19",34.3482,34.8769,33.99,34.8684,370500.0],["2012-11-20",34.7148,35.1242,34.5699,34.9451,274800.0],["2012-11-21",35.0304,35.1839,34.8001,35.1839,186200.0],["2012-11-23",35.2862,35.5932,35.0048,35.5505,184300.0],["2012-11-26",35.3118,35.542,34.8428,35.4056,380000.0],["2012-11-27",35.2777,35.6784,35.0559,35.2691,339800.0],["2012-11-28",35.1156,35.6699,34.7063,35.6358,763500.0],["2012-11-29",35.8063,36.3521,35.6443,35.8149,388400.0],["2012-11-30",35.6955,35.8064,35.2606,35.4738,677400.0],["2012-12-03",35.7637,35.8149,35.4141,35.4738,429100.0],["2012-12-04",35.3373,35.397,34.8001,35.0048,644900.0],["2012-12-05",35.1156,35.1753,34.3652,34.7745,447200.0],["2012-12-06",34.8087,35.4482,34.6637,35.2691,278200.0],["2012-12-07",35.3203,35.6784,35.1071,35.6188,444900.0],["2012-12-10",35.5079,35.866,35.3629,35.6614,516700.0],["2012-12-11",35.7552,36.2157,35.4311,36.156,469100.0],["2012-12-12",36.2668,36.3095,35.7637,35.866,566800.0],["2012-12-13",35.8149,36.4033,35.687,35.9343,450500.0],["2012-12-14",35.849,36.0878,35.7552,35.9343,222600.0],["2012-12-17",36.0195,36.3947,35.9257,36.2924,342800.0],["2012-12-18",36.2839,36.6676,36.1815,36.5397,532200.0],["2012-12-19",36.5227,36.6676,36.318,36.3606,513800.0],["2012-12-20",36.335,37.0599,36.2839,37.0599,545500.0],["2012-12-21",36.4033,37.0172,36.2583,36.5824,541400.0],["2012-12-24",36.4374,36.6506,35.9513,36.4289,103900.0],["2012-12-26",36.4288,36.7102,36.3265,36.5056,484800.0],["2012-12-27",36.6335,37.2987,36.5824,36.9064,481100.0],["2012-12-28",36.7358,36.8808,36.2924,36.3521,346700.0],["2012-12-31",36.1389,37.2389,36.1389,37.1366,426000.0],["2013-01-02",37.6738,38.825,37.3583,38.7824,775400.0],["2013-01-03",38.97,39.2088,37.9467,38.0405,391600.0],["2013-01-04",38.1855,38.7227,38.1343,38.6374,431300.0],["2013-01-07",38.3816,38.8677,38.3646,38.7909,217100.0],["2013-01-08",38.7312,39.1661,38.6033,38.9103,577200.0],["2013-01-09",38.9529,39.0467,38.3134,38.7227,408300.0],["2013-01-10",38.9871,38.9871,38.2111,38.339,564700.0],["2013-01-11",38.3134,38.5692,37.9126,38.5095,247800.0],["2013-01-14",38.5522,38.953,38.4243,38.5351,281200.0],["2013-01-15",38.2964,38.5778,38.2452,38.4413,387100.0],["2013-01-16",38.2793,38.4157,37.8444,38.3304,308000.0],["2013-01-17",38.5777,38.9103,37.9808,38.7653,474100.0],["2013-01-18",38.7824,39.4561,38.3901,39.2685,567200.0],["2013-01-22",39.3623,40.1809,38.7824,40.0274,833800.0],["2013-01-23",39.8824,40.2917,39.6522,39.7886,439800.0],["2013-01-24",39.6522,40.2832,39.5413,39.7801,381500.0],["2013-01-25",39.3708,39.6266,39.1406,39.5669,521000.0],["2013-01-28",39.6863,39.7545,39.2088,39.3964,330600.0],["2013-01-29",39.422,39.7716,39.294,39.6266,302500.0],["2013-01-30",39.5755,39.8142,39.3879,39.5413,299900.0],["2013-01-31",39.5413,40.1041,39.4731,39.7119,389200.0],["2013-02-01",40.0018,40.8545,39.746,40.7352,597300.0],["2013-02-04",40.4538,40.4964,39.7204,39.8057,668800.0],["2013-02-05",39.925,40.1723,39.7886,39.8398,276400.0],["2013-02-06",39.7204,40.2576,39.3622,39.8739,572600.0],["2013-02-07",39.8995,40.0274,39.4134,39.6522,411600.0],["2013-02-08",39.601,40.2832,39.601,39.8483,744600.0],["2013-02-11",39.8313,40.4452,39.6863,39.9165,354700.0],["2013-02-12",40.0189,40.0359,39.5669,39.6778,443900.0],["2013-02-13",39.6693,39.7545,38.6204,38.7739,938700.0],["2013-02-14",38.7398,38.8677,38.1684,38.194,704000.0],["2013-02-15",38.2708,39.3537,38.2708,38.6886,581900.0],["2013-02-19",38.6971,38.8591,38.3134,38.7653,378800.0],["2013-02-20",38.7483,39.1747,38.3304,38.339,395200.0],["2013-02-21",38.2707,38.8165,37.9041,38.049,420500.0],["2013-02-22",38.646,39.3452,38.4413,39.2855,714200.0],["2013-02-25",39.3708,39.4731,38.4839,38.5095,554300.0],["2013-02-26",38.6801,39.3452,38.5607,39.2258,502800.0],["2013-02-27",39.0809,40.3003,39.0382,39.9336,866600.0],["2013-02-28",41.1445,41.5453,40.3344,40.6073,1723100.0],["2013-03-01",40.4964,41.3577,40.215,41.1615,863100.0],["2013-03-04",41.1701,41.6561,40.8801,41.4685,722100.0],["2013-03-05",41.7414,42.3554,41.7329,42.3127,717600.0],["2013-03-06",42.2786,42.7988,42.2786,42.4662,408800.0],["2013-03-07",42.4577,42.6027,42.2104,42.3468,370200.0],["2013-03-08",42.56,42.5941,42.3127,42.4151,536700.0],["2013-03-11",42.2104,42.5344,42.2104,42.5344,481300.0],["2013-03-12",42.577,42.7476,42.1677,42.3639,548100.0],["2013-03-13",42.3382,42.7406,42.244,42.655,305600.0],["2013-03-14",42.7834,42.7834,42.3296,42.7749,374400.0],["2013-03-15",42.7406,42.8005,42.4324,42.655,491600.0],["2013-03-18",42.2355,42.9375,41.9615,42.7749,1422200.0],["2013-03-19",42.9975,43.2372,42.5437,43.066,474900.0],["2013-03-20",43.4598,43.6567,42.9118,43.6139,429500.0],["2013-03-21",43.2714,43.7081,43.1687,43.5283,337200.0],["2013-03-22",43.5797,43.8793,43.5797,43.828,338500.0],["2013-03-25",43.9735,43.9992,43.3399,43.7595,287500.0],["2013-03-26",43.9136,43.9821,43.2971,43.8194,310500.0],["2013-03-27",43.554,43.8536,43.2115,43.8194,225400.0],["2013-03-28",43.9307,44.2389,43.7937,44.042,438100.0],["2013-04-01",44.042,44.4359,43.5112,43.5283,473300.0],["2013-04-02",43.6653,43.8365,42.8519,42.8862,538900.0],["2013-04-03",42.8434,43.1687,42.1156,42.5094,546600.0],["2013-04-04",42.1927,43.9221,42.167,43.8537,670400.0],["2013-04-05",43.066,43.4256,42.929,43.28,417000.0],["2013-04-08",43.3656,43.7937,43.0659,43.7766,273000.0],["2013-04-09",43.7852,43.7852,43.1687,43.3827,411400.0],["2013-04-10",43.4084,44.4444,43.3485,44.3074,489300.0],["2013-04-11",44.2304,45.3006,44.1875,44.6156,692400.0],["2013-04-12",44.4701,44.6071,43.9393,44.4016,537800.0],["2013-04-15",44.2732,44.4701,42.9889,43.143,682600.0],["2013-04-16",43.3913,43.7167,43.2029,43.5369,506200.0],["2013-04-17",43.143,43.2886,42.3211,42.5951,606100.0],["2013-04-18",42.7064,42.8519,42.03,42.7235,398500.0],["2013-04-19",42.8005,43.4855,42.7834,43.3057,322100.0],["2013-04-22",43.4769,43.7338,43.1259,43.5625,309100.0],["2013-04-23",43.7252,44.0591,43.2971,43.6739,337700.0],["2013-04-24",43.6653,44.2817,43.5625,44.0334,331000.0],["2013-04-25",44.2903,45.0181,44.0334,44.453,402100.0],["2013-04-26",44.4359,45.0609,44.2218,44.8468,522700.0],["2013-04-29",45.1208,45.8057,44.7698,45.3348,795500.0],["2013-04-30",47.0729,48.3315,46.3623,47.2612,1259400.0],["2013-05-01",47.2784,47.3897,46.4479,46.7818,911600.0],["2013-05-02",46.8931,47.7321,46.8332,47.5095,895000.0],["2013-05-03",47.7664,47.9548,47.3126,47.9291,801700.0],["2013-05-06",47.9376,48.7082,47.9034,48.6226,606600.0],["2013-05-07",49.0935,49.5901,48.8109,49.4873,1364600.0],["2013-05-08",49.2305,49.8726,49.1534,49.7014,891500.0],["2013-05-09",49.5473,49.9069,49.2219,49.3675,800300.0],["2013-05-10",49.3418,49.8384,49.2904,49.6757,632900.0],["2013-05-13",49.6586,50.2921,49.5644,49.8726,578700.0],["2013-05-14",49.8812,50.5147,49.8812,50.5147,335000.0],["2013-05-15",49.5301,50.1209,49.1877,49.3503,744800.0],["2013-05-16",49.2305,49.2647,48.477,48.7681,790300.0],["2013-05-17",48.8537,49.3418,48.7681,49.2904,431800.0],["2013-05-20",49.2305,49.3846,48.537,48.5626,422900.0],["2013-05-21",48.7253,48.9993,48.674,48.7596,449200.0],["2013-05-22",48.8109,49.4788,48.3315,48.4685,379000.0],["2013-05-23",49.3503,50.9,49.239,50.6945,1930600.0],["2013-05-24",50.275,50.5147,49.924,50.275,662600.0],["2013-05-28",50.6346,51.5507,50.4462,51.0798,657200.0],["2013-05-29",50.686,51.1055,50.3093,50.7545,541600.0],["2013-05-30",50.9,51.2768,50.5576,51.1911,10295500.0],["2013-05-31",50.7545,51.174,50.5661,50.7459,1303800.0],["2013-06-03",50.6774,51.1569,50.2836,51.1312,1334600.0],["2013-06-04",51.037,51.9617,50.9428,51.525,1270900.0],["2013-06-05",51.5422,51.6021,49.8469,49.9582,849000.0],["2013-06-06",49.8897,50.9257,49.5815,50.9,1011000.0],["2013-06-07",51.311,51.936,50.8487,51.8247,500200.0],["2013-06-10",52.1843,52.4326,51.7391,51.9874,527900.0],["2013-06-11",51.2596,51.5764,50.7716,51.1997,614800.0],["2013-06-12",51.3715,51.6808,50.7616,51.0537,464400.0],["2013-06-13",50.899,51.7409,50.5898,51.5605,448800.0],["2013-06-14",51.6034,51.6292,51.0107,51.1911,341500.0],["2013-06-17",51.4918,51.8354,50.8217,51.1567,524500.0],["2013-06-18",51.3028,52.1189,51.3028,51.9213,478100.0],["2013-06-19",51.9041,52.2563,51.3285,51.3457,416300.0],["2013-06-20",50.8131,50.8818,49.284,49.4214,726300.0],["2013-06-21",49.5675,49.7479,48.8029,49.3957,1156600.0],["2013-06-24",48.5366,49.1637,47.8923,48.9747,955600.0],["2013-06-25",49.3699,49.7994,48.9404,49.4558,673500.0],["2013-06-26",49.9197,50.0571,49.4902,49.5589,699300.0],["2013-06-27",50.0571,50.5812,49.9283,50.5124,542900.0],["2013-06-28",50.4867,50.8732,49.8767,49.9541,4688500.0],["2013-07-01",50.3406,51.844,50.1774,51.466,737800.0],["2013-07-02",51.5347,52.0072,51.4316,51.6636,677200.0],["2013-07-03",51.3114,52.0673,51.2942,51.7409,577800.0],["2013-07-05",52.3594,52.6773,51.7581,52.4109,435800.0],["2013-07-08",52.6343,52.8147,52.2821,52.557,742300.0],["2013-07-09",52.892,53.4848,52.3852,53.3817,423100.0],["2013-07-10",53.2958,53.6136,52.8834,53.4676,295600.0],["2013-07-11",54.026,54.3181,53.5535,54.1205,406700.0],["2013-07-12",54.0174,54.7991,53.9487,54.404,423600.0],["2013-07-15",54.7218,55.0397,54.3267,54.6445,389100.0],["2013-07-16",54.9452,55.1084,54.1119,54.2579,520500.0],["2013-07-17",54.3438,54.4383,54.0775,54.1634,390300.0],["2013-07-18",54.1634,54.9452,54.1549,54.9366,622100.0],["2013-07-19",54.8077,55.0053,54.4555,54.6187,417700.0],["2013-07-22",54.55,54.8764,54.404,54.6445,576500.0],["2013-07-23",55.2544,55.3661,50.4008,51.0537,3135900.0],["2013-07-24",51.655,52.6085,51.4918,52.4109,2134200.0],["2013-07-25",52.4367,52.8748,52.0759,52.8319,1069200.0],["2013-07-26",52.703,53.794,52.6257,53.5707,1332700.0],["2013-07-29",53.2786,53.5019,52.9607,53.1583,542600.0],["2013-07-30",53.3301,53.6566,52.9436,53.3731,500600.0],["2013-07-31",53.459,54.0346,53.3817,53.7597,507000.0],["2013-08-01",54.1205,55.5809,53.9916,54.8163,810900.0],["2013-08-02",54.7218,54.8507,54.1291,54.2493,562900.0],["2013-08-05",54.2493,55.3232,54.1892,54.9795,590800.0],["2013-08-06",54.928,55.0998,53.9658,54.0775,745100.0],["2013-08-07",54.026,54.2493,53.6738,53.6909,651900.0],["2013-08-08",54.0517,54.2923,53.794,53.8628,476100.0],["2013-08-09",53.8713,54.1806,53.5277,53.9229,421500.0],["2013-08-12",53.6824,54.2665,53.5793,53.6136,513000.0],["2013-08-13",53.6222,53.6995,52.5914,53.3645,645100.0],["2013-08-14",53.2356,53.794,52.8662,53.6824,485800.0],["2013-08-15",53.1583,53.3731,52.7202,52.9178,517000.0],["2013-08-16",52.9092,52.9092,52.4024,52.7975,424500.0],["2013-08-19",52.7975,53.0295,52.3938,52.4281,503200.0],["2013-08-20",52.5312,53.459,52.4024,53.1841,276200.0],["2013-08-21",53.0724,53.3387,52.7116,52.8319,244100.0],["2013-08-22",52.9006,53.9057,52.9006,53.7511,228400.0],["2013-08-23",53.8112,54.0002,53.1068,53.4504,251400.0],["2013-08-26",53.5105,53.794,53.0123,53.1497,382400.0],["2013-08-27",52.5999,52.8061,52.3422,52.5398,361000.0],["2013-08-28",52.4625,53.2958,52.2821,53.0896,290100.0],["2013-08-29",53.0295,53.459,52.7546,53.3044,249600.0],["2013-08-30",53.2528,53.2872,52.703,52.7803,481300.0],["2013-09-03",52.935,53.4074,52.3594,52.7975,690400.0],["2013-09-04",52.7546,53.4332,52.6601,53.3731,340300.0],["2013-09-05",53.3044,53.605,53.0896,53.3387,210900.0],["2013-09-06",53.3903,53.5965,52.4797,52.9006,514800.0],["2013-09-09",53.2958,54.1806,53.2958,54.1549,1119300.0],["2013-09-10",54.7562,55.6066,54.4641,55.5809,451900.0],["2013-09-11",55.3827,56.0117,55.2362,55.8739,373100.0],["2013-09-12",55.9428,56.3306,55.6067,56.2272,379400.0],["2013-09-13",56.2702,57.0285,55.9342,56.9768,381600.0],["2013-09-16",57.5801,57.7179,56.7097,57.0975,375600.0],["2013-09-17",57.2268,57.6145,56.8131,57.6145,374300.0],["2013-09-18",57.649,58.0971,57.1233,57.9764,301100.0],["2013-09-19",57.9161,58.347,57.8041,58.2694,230200.0],["2013-09-20",58.3383,58.3383,57.0458,57.5111,497600.0],["2013-09-23",57.425,57.9161,56.8131,57.7179,333800.0],["2013-09-24",57.7007,58.4245,57.3819,58.0023,475500.0],["2013-09-25",57.9161,58.1919,57.2009,57.6404,225700.0],["2013-09-26",57.6835,58.3987,57.5714,58.2953,277900.0],["2013-09-27",58.1057,58.3815,57.7438,58.2091,443100.0],["2013-09-30",57.3043,58.9243,57.2785,58.5538,956500.0],["2013-10-01",58.7003,59.9326,58.5883,59.9067,732200.0],["2013-10-02",58.6486,60.2514,58.6486,60.0015,841800.0],["2013-10-03",59.0105,59.8119,58.571,58.8899,1576400.0],["2013-10-04",58.8209,59.5103,58.5279,59.2259,365800.0],["2013-10-07",58.64,59.3379,58.6055,58.9071,574800.0],["2013-10-08",58.9071,59.2001,58.0799,58.1057,717700.0],["2013-10-09",58.0971,58.2005,57.3388,57.3819,776600.0],["2013-10-10",57.9851,58.0799,57.4163,57.8903,937300.0],["2013-10-11",57.6662,58.9329,57.6662,58.9071,584600.0],["2013-10-14",58.6658,59.4931,58.3815,59.3294,556400.0],["2013-10-15",58.0281,58.0281,55.9169,55.9255,2366800.0],["2013-10-16",56.5288,57.5801,56.3995,57.4422,1017900.0],["2013-10-17",57.2526,57.4594,56.8131,57.4163,666400.0],["2013-10-18",57.7352,57.9851,57.1492,57.7783,784200.0],["2013-10-21",57.7266,58.0712,57.6232,57.7179,522500.0],["2013-10-22",57.8127,57.9937,57.356,57.9161,632100.0],["2013-10-23",57.7352,57.9161,56.9165,57.175,537900.0],["2013-10-24",57.3991,58.1574,57.0544,58.0712,933200.0],["2013-10-25",58.2091,58.5107,57.8644,58.1746,430800.0],["2013-10-28",58.3125,58.5883,57.9161,58.2781,320800.0],["2013-10-29",58.4935,58.9502,58.1919,58.9071,425400.0],["2013-10-30",59.0967,59.1225,58.2091,58.4849,378400.0],["2013-10-31",58.5279,58.5279,57.649,57.7869,489100.0],["2013-11-01",57.8989,58.0799,57.3733,57.6404,379300.0],["2013-11-04",57.8041,58.278,57.6662,57.8213,299500.0],["2013-11-05",57.649,59.0105,57.3819,58.6055,424600.0],["2013-11-06",58.9157,59.0708,58.4504,58.5366,252000.0],["2013-11-07",58.6314,58.8295,57.4422,57.4767,312400.0],["2013-11-08",57.4508,58.3987,57.4508,58.2522,281800.0],["2013-11-11",58.3901,58.9933,58.3901,58.4332,292100.0],["2013-11-12",58.3815,59.0019,58.2436,58.9761,430300.0],["2013-11-13",58.5366,59.6482,58.4073,59.6396,361400.0],["2013-11-14",59.6137,59.674,59.1829,59.6482,295700.0],["2013-11-15",59.6482,59.8464,58.8985,59.3207,319500.0],["2013-11-18",59.3897,59.4758,58.2005,58.4849,327800.0],["2013-11-19",58.3039,58.5193,57.873,58.3039,639300.0],["2013-11-20",58.5538,58.8899,58.2695,58.5883,365800.0],["2013-11-21",58.8468,59.8205,58.6572,59.5878,457300.0],["2013-11-22",59.5792,60.4065,59.5534,60.1049,380200.0],["2013-11-25",60.2342,60.2686,59.4414,59.9067,330900.0],["2013-11-26",59.8722,60.0015,59.6826,59.8033,343200.0],["2013-11-27",59.8895,60.1221,59.4758,59.7257,303900.0],["2013-11-29",59.8378,60.0101,59.5103,59.5706,169700.0],["2013-12-02",59.4069,59.5706,58.933,59.0881,347200.0],["2013-12-03",58.6831,59.0364,58.4073,58.8037,600100.0],["2013-12-04",58.5279,59.5017,58.5279,59.2087,347500.0],["2013-12-05",59.3552,59.967,58.9847,59.7257,400800.0],["2013-12-06",59.7602,60.2686,59.6051,60.1307,246900.0],["2013-12-09",60.6736,61.3285,60.5357,60.8546,627600.0],["2013-12-10",60.8373,60.9838,60.0963,60.0963,427900.0],["2013-12-11",60.0876,60.3728,59.3963,59.6469,339200.0],["2013-12-12",59.4136,59.8543,59.0074,59.6555,397100.0],["2013-12-13",59.716,59.9666,59.5432,59.7938,368700.0],["2013-12-16",59.9494,60.5457,59.8716,60.0704,315800.0],["2013-12-17",60.0358,60.2605,59.8716,60.079,437200.0],["2013-12-18",60.2,60.4592,59.2234,60.4592,440500.0],["2013-12-19",60.3469,60.4852,59.163,59.3531,367900.0],["2013-12-20",58.6358,59.6123,58.4975,59.5864,822600.0],["2013-12-23",59.621,60.321,59.5518,60.2173,358800.0],["2013-12-24",60.3037,60.6234,60.2518,60.3728,454700.0],["2013-12-26",60.4333,61.4099,60.3642,61.0815,310200.0],["2013-12-27",61.2975,61.4012,60.5543,60.6666,239700.0],["2013-12-30",60.6321,60.684,60.1568,60.4247,240100.0],["2013-12-31",60.6234,60.8222,59.9148,60.1913,361300.0],["2014-01-02",60.1913,60.1913,59.4049,59.5778,407300.0],["2014-01-03",59.6383,59.8457,59.4654,59.6123,415500.0],["2014-01-06",59.7247,59.9753,59.3531,59.716,799600.0],["2014-01-07",60.0963,60.4679,59.9321,60.2086,487000.0],["2014-01-08",60.1654,60.6494,59.9839,60.3037,851400.0],["2014-01-09",60.5975,61.0037,60.0963,60.7358,576500.0],["2014-01-10",60.8913,61.6691,60.7012,61.5395,623700.0],["2014-01-13",61.5913,62.1963,61.0814,61.3148,624000.0],["2014-01-14",61.4185,61.6,61.0728,61.358,360300.0],["2014-01-15",61.4617,61.9802,60.8308,61.5395,612700.0],["2014-01-16",61.4704,61.8938,61.1765,61.4272,445500.0],["2014-01-17",61.5222,61.9457,61.3926,61.9197,660300.0],["2014-01-21",62.2222,62.4037,61.9197,62.2308,579700.0],["2014-01-22",62.2309,63.4407,62.2222,63.4234,615700.0],["2014-01-23",63.3543,63.4321,62.8271,62.9568,693400.0],["2014-01-24",62.6629,62.8185,61.5135,61.5135,645700.0],["2014-01-27",61.6605,61.7469,60.1654,60.5889,477300.0],["2014-01-28",60.7012,61.1247,60.1913,60.3728,480900.0],["2014-01-29",59.9494,60.0876,59.2148,59.3703,786500.0],["2014-01-30",59.9494,60.4593,59.4482,60.1222,978600.0],["2014-01-31",59.4654,61.358,59.1975,61.021,645900.0],["2014-02-03",61.0901,61.4012,58.0654,58.4024,1001900.0],["2014-02-04",58.5926,59.4568,58.4716,59.0247,864000.0],["2014-02-05",58.8864,58.921,57.1926,58.0481,1333200.0],["2014-02-06",58.1,58.9815,57.9185,58.4716,527500.0],["2014-02-07",58.7222,60.079,58.5407,60.0617,520800.0],["2014-02-10",59.9666,60.4679,59.6555,60.3901,473700.0],["2014-02-11",60.537,61.1679,60.2518,60.8913,346600.0],["2014-02-12",60.7185,61.2802,60.4938,61.1938,415400.0],["2014-02-13",60.874,62.2136,60.6839,62.0494,425300.0],["2014-02-14",61.9025,62.5679,61.7037,62.3778,348600.0],["2014-02-18",62.4296,62.6889,62.0926,62.2741,574000.0],["2014-02-19",62.0061,62.9136,61.8506,62.0839,467600.0],["2014-02-20",62.1617,62.6716,61.9802,62.4469,357300.0],["2014-02-21",62.5938,63.3975,62.3,63.3025,538500.0],["2014-02-24",63.3024,64.6765,63.2851,64.5469,936600.0],["2014-02-25",66.5,67.1827,64.1062,64.8407,1204200.0],["2014-02-26",65.2469,67.3123,65.0395,67.1049,1360100.0],["2014-02-27",66.9753,67.7099,66.6555,67.3988,925500.0],["2014-02-28",67.6407,68.6173,67.5025,68.3234,854300.0],["2014-03-03",67.6494,68.2802,67.1309,68.0815,749300.0],["2014-03-04",68.6864,69.0753,68.3926,68.6864,652600.0],["2014-03-05",68.816,68.816,68.1506,68.3666,349500.0],["2014-03-06",68.3407,68.8506,68.1852,68.4358,344100.0],["2014-03-07",68.6691,68.8506,68.1852,68.5654,324800.0],["2014-03-10",68.6,68.9456,68.2024,68.7555,321100.0],["2014-03-11",68.8592,69.2481,68.021,68.3148,387900.0],["2014-03-12",68.0981,69.3378,67.9767,69.2858,544200.0],["2014-03-13",69.6239,69.7626,68.1501,68.4101,647200.0],["2014-03-14",69.0864,69.4765,68.7049,68.9737,429900.0],["2014-03-17",69.3551,69.8059,69.1384,69.3724,377900.0],["2014-03-18",69.5285,69.884,69.0864,69.3378,379600.0],["2014-03-19",69.1731,69.3551,67.7426,67.8553,425600.0],["2014-03-20",67.6993,68.5055,67.5085,68.3495,520000.0],["2014-03-21",68.5662,68.9823,67.1791,67.2138,747700.0],["2014-03-24",67.4565,67.708,65.7227,66.6156,716800.0],["2014-03-25",67.1618,67.6906,66.3295,66.4422,328100.0],["2014-03-26",66.7196,66.8323,65.4539,65.4886,397300.0],["2014-03-27",65.3239,65.5059,64.8037,65.2458,377500.0],["2014-03-28",65.2805,66.7976,65.2805,66.0868,408900.0],["2014-03-31",66.4769,66.9884,66.4162,66.7283,312000.0],["2014-04-01",66.7543,68.2021,66.7543,68.1588,472000.0],["2014-04-02",68.3148,68.4102,67.5346,67.7947,469400.0],["2014-04-03",67.994,68.4361,67.0837,67.2918,431100.0],["2014-04-04",67.6819,67.6819,65.1852,65.3932,512500.0],["2014-04-07",65.1505,65.1938,63.2953,63.8761,715700.0],["2014-04-08",64.0668,65.688,63.8154,65.6706,629800.0],["2014-04-09",65.714,66.4769,65.2632,66.4162,391900.0],["2014-04-10",66.3815,66.5116,64.2315,64.4049,356200.0],["2014-04-11",63.8327,64.3875,62.7837,63.0351,635100.0],["2014-04-14",63.8761,64.665,63.4166,63.9368,370700.0],["2014-04-15",63.9281,64.5783,63.564,64.3009,537300.0],["2014-04-16",64.9511,65.0811,64.5696,64.9944,223900.0],["2014-04-17",65.0031,65.4105,64.3702,64.3962,250200.0],["2014-04-21",64.2835,64.8557,64.1535,64.4656,196800.0],["2014-04-22",64.5609,65.5579,64.4222,65.4626,270700.0],["2014-04-23",65.6013,65.766,65.0551,65.2458,426200.0],["2014-04-24",65.5666,65.5926,64.5609,65.0984,372800.0],["2014-04-25",64.691,65.0551,63.9194,63.9454,215200.0],["2014-04-28",64.2575,64.4742,62.1335,63.0178,386200.0],["2014-04-29",63.3039,63.72,62.4716,62.9224,488600.0],["2014-04-30",62.8531,64.6216,62.6364,64.4829,685600.0],["2014-05-01",64.6563,64.7083,62.0035,62.2462,960100.0],["2014-05-02",62.4283,63.694,62.2896,63.2779,531000.0],["2014-05-05",62.9225,63.2779,62.3416,62.8618,404000.0],["2014-05-06",62.6103,63.1999,62.3503,62.6363,481600.0],["2014-05-07",62.8964,63.1392,61.6134,62.0295,504800.0],["2014-05-08",61.8041,62.645,61.2839,61.6654,518200.0],["2014-05-09",61.6307,61.9341,61.1886,61.7261,491200.0],["2014-05-12",62.0642,62.9051,61.8214,62.8097,412300.0],["2014-05-13",62.7577,62.9311,62.0642,62.1682,287000.0],["2014-05-14",61.9948,62.1248,61.5526,61.7694,317600.0],["2014-05-15",61.6567,61.8474,60.9458,61.7347,371800.0],["2014-05-16",61.6653,62.0901,61.4053,62.0121,172200.0],["2014-05-19",61.8214,62.9311,61.8214,62.437,281400.0],["2014-05-20",62.3416,62.3416,61.3706,61.7607,438800.0],["2014-05-21",61.7954,62.3676,61.518,62.1942,223500.0],["2014-05-22",62.2289,63.5206,62.2289,63.4253,378100.0],["2014-05-23",63.5466,63.564,62.9571,63.1998,288100.0],["2014-05-27",63.4859,63.6333,63.2172,63.5813,281300.0],["2014-05-28",63.6073,63.668,62.7837,62.7837,316500.0],["2014-05-29",63.0005,63.1999,62.489,62.8271,206900.0],["2014-05-30",62.6797,62.8617,62.3849,62.8097,311500.0],["2014-06-02",62.9311,63.3212,62.1509,63.2779,245000.0],["2014-06-03",63.0698,63.3039,62.6623,63.0005,241500.0],["2014-06-04",62.8531,63.6853,62.8271,63.4859,204200.0],["2014-06-05",63.6073,63.9367,63.1738,63.5553,212600.0],["2014-06-06",63.59,64.2488,63.3732,64.0754,210100.0],["2014-06-09",64.0408,64.2055,63.4946,63.6507,145500.0],["2014-06-10",63.9194,64.1015,62.6797,63.3386,358000.0],["2014-06-11",63.1037,63.9562,62.9471,63.817,240900.0],["2014-06-12",63.8344,63.8344,62.8514,62.9471,262400.0],["2014-06-13",62.9558,63.4081,62.747,63.1037,213300.0],["2014-06-16",62.9732,63.1385,62.6861,62.7905,239300.0],["2014-06-17",61.6509,62.025,61.0942,61.764,975400.0],["2014-06-18",61.677,62.6252,61.3812,62.6252,423600.0],["2014-06-19",62.9993,63.2255,62.4338,62.4947,334500.0],["2014-06-20",62.3381,62.6339,62.2337,62.4599,634400.0],["2014-06-23",62.5904,62.5904,61.9293,62.2686,569900.0],["2014-06-24",62.2859,62.9819,61.9902,62.7383,526200.0],["2014-06-25",62.5295,63.2603,62.2599,62.9993,324500.0],["2014-06-26",62.9993,63.2516,62.5991,63.1298,422000.0],["2014-06-27",63.0167,63.8083,62.8775,63.4865,421100.0],["2014-06-30",63.3386,63.617,63.0341,63.5822,431400.0],["2014-07-01",63.7126,64.6521,63.7126,64.4086,419100.0],["2014-07-02",64.252,64.4173,63.5909,63.8692,320200.0],["2014-07-03",63.8779,64.1737,63.6517,64.0519,271600.0],["2014-07-07",64.0084,64.2781,63.7822,63.9823,290500.0],["2014-07-08",63.8344,64.3129,63.5212,63.8518,488500.0],["2014-07-09",64.0954,64.9653,64.0954,64.9218,269600.0],["2014-07-10",64.1128,64.4346,63.7996,64.1128,316400.0],["2014-07-11",64.0084,64.2259,63.6952,64.0084,186700.0],["2014-07-14",64.2259,64.3564,63.9127,64.0693,196600.0],["2014-07-15",64.0519,64.2694,63.3821,63.7213,265600.0],["2014-07-16",64.0519,64.2607,63.2342,63.5386,626000.0],["2014-07-17",63.1211,63.6517,62.6339,63.1559,424000.0],["2014-07-18",63.5126,64.2694,63.2429,63.7039,385600.0],["2014-07-21",63.6604,64.0258,63.4603,63.8431,529200.0],["2014-07-22",64.6174,66.4964,64.4173,66.2093,1233300.0],["2014-07-23",66.3659,66.4877,65.5568,65.6177,588300.0],["2014-07-24",65.7134,65.7743,64.887,64.9044,449100.0],["2014-07-25",64.7653,64.9305,64.3477,64.5739,439200.0],["2014-07-28",64.7043,64.9305,64.339,64.4086,332500.0],["2014-07-29",64.7391,64.9044,64.2172,64.2607,393300.0],["2014-07-30",64.513,64.6521,63.6083,63.9823,301900.0],["2014-07-31",63.2516,63.7387,62.6339,62.6339,395700.0],["2014-08-01",62.286,62.9906,60.6853,61.042,985100.0],["2014-08-04",62.0946,62.2773,61.6335,62.025,811300.0],["2014-08-05",61.8162,62.5121,61.7118,62.025,575400.0],["2014-08-06",61.851,62.6687,61.7988,62.0511,453800.0],["2014-08-07",62.3295,62.747,61.9641,62.0598,315900.0],["2014-08-08",62.1816,62.6861,62.112,62.6861,405400.0],["2014-08-11",63.008,63.3038,62.6252,63.2864,271400.0],["2014-08-12",63.3125,64.2085,63.2951,64.1128,541800.0],["2014-08-13",64.3737,64.9218,63.9997,64.8,333100.0],["2014-08-14",64.7739,65.0436,64.4781,65.0262,192600.0],["2014-08-15",65.235,65.235,64.3999,64.8522,214200.0],["2014-08-18",65.0784,65.5569,65.0784,65.2785,225100.0],["2014-08-19",65.5046,65.5916,65.2176,65.3741,157700.0],["2014-08-20",65.2785,65.3742,64.7304,64.9479,261400.0],["2014-08-21",65.0871,65.1654,64.5564,65.0262,337700.0],["2014-08-22",64.8957,64.8957,64.3912,64.3999,253200.0],["2014-08-25",64.8957,65.3219,64.6782,65.2698,177200.0],["2014-08-26",65.2524,65.696,65.0088,65.4611,221900.0],["2014-08-27",65.5394,65.6003,65.2263,65.3829,230800.0],["2014-08-28",65.2089,65.609,64.9218,65.4698,184600.0],["2014-08-29",65.4959,65.8613,65.2698,65.6351,276000.0],["2014-09-02",65.8091,66.2441,65.6178,66.1136,311400.0],["2014-09-03",66.2441,66.3224,65.5133,65.7743,325500.0],["2014-09-04",65.7222,66.0614,65.3655,65.5743,162800.0],["2014-09-05",65.4525,66.5225,65.3742,66.4877,198100.0],["2014-09-08",66.4007,66.5486,65.8352,66.1658,334500.0],["2014-09-09",65.9831,66.3224,65.6264,65.7134,268900.0],["2014-09-10",65.6438,66.3398,65.6351,66.305,262100.0],["2014-09-11",66.209,66.6628,66.113,66.5406,198300.0],["2014-09-12",66.5406,66.5581,66.0781,66.3573,271500.0],["2014-09-15",66.4795,66.6279,66.2002,66.5145,203900.0],["2014-09-16",66.2962,66.9945,66.1217,66.8374,420300.0],["2014-09-17",66.8461,67.1516,66.5319,66.8286,304700.0],["2014-09-18",67.0294,67.2039,66.5755,66.977,378700.0],["2014-09-19",67.0032,67.4047,66.593,67.2039,510500.0],["2014-09-22",67.1516,67.169,66.0344,66.209,258700.0],["2014-09-23",66.1479,66.6715,66.0431,66.1828,270000.0],["2014-09-24",66.1828,66.7588,66.1653,66.6454,172100.0],["2014-09-25",66.7065,66.7588,66.1217,66.593,302600.0],["2014-09-26",66.6803,67.9545,66.5144,67.4396,338000.0],["2014-09-29",66.8548,67.8673,66.7152,67.7538,359300.0],["2014-09-30",67.5793,67.6753,66.7763,67.169,599900.0],["2014-10-01",67.1167,67.4832,66.401,67.2912,1339600.0],["2014-10-02",67.4047,67.8934,67.0905,67.7102,553500.0],["2014-10-03",67.9982,68.2338,67.7102,67.8149,553700.0],["2014-10-06",67.9284,68.1204,67.5007,67.9458,349900.0],["2014-10-07",67.5967,67.7974,66.9683,67.0381,460000.0],["2014-10-08",67.2476,68.0855,66.6017,68.0069,607300.0],["2014-10-09",67.9982,68.0331,66.8898,66.9421,403700.0],["2014-10-10",66.8199,67.5356,66.5057,66.689,496100.0],["2014-10-13",66.4534,67.588,66.017,66.0868,782800.0],["2014-10-14",68.2687,73.7585,68.0767,73.5752,2277200.0],["2014-10-15",72.9643,73.9505,72.7112,73.0079,1553000.0],["2014-10-16",72.0479,73.6014,72.013,73.2523,1071100.0],["2014-10-17",73.9243,74.1862,73.584,74.0465,562000.0],["2014-10-20",74.064,75.1899,74.064,75.0589,400100.0],["2014-10-21",74.9717,75.2946,74.4044,75.0502,858400.0],["2014-10-22",75.1637,75.7921,74.8582,75.4517,553500.0],["2014-10-23",75.8881,76.307,75.539,76.1936,765900.0],["2014-10-24",76.2197,76.8307,75.9753,76.5252,489000.0],["2014-10-27",76.499,77.11,76.2459,77.0314,320000.0],["2014-10-28",77.3806,77.6773,76.8133,77.6773,393600.0],["2014-10-29",77.2671,77.7646,76.9616,77.6598,342700.0],["2014-10-30",77.6511,77.9391,77.3456,77.5725,275700.0],["2014-10-31",77.8518,77.9566,77.3544,77.494,533600.0],["2014-11-03",77.8082,78.2708,77.5289,78.1573,395800.0],["2014-11-04",78.2446,78.873,78.2446,78.7683,464500.0],["2014-11-05",78.4192,79.0126,78.1922,78.9865,486300.0],["2014-11-06",79.0912,79.6148,78.6024,79.2919,490800.0],["2014-11-07",79.1086,79.3268,78.8555,79.2483,299500.0],["2014-11-10",79.3094,80.5051,79.0824,80.3654,264900.0],["2014-11-11",80.4964,80.6273,79.6672,79.9203,265100.0],["2014-11-12",79.6061,80.1734,79.2134,79.9902,432400.0],["2014-11-13",80.2869,80.6884,79.737,80.1822,256300.0],["2014-11-14",80.2519,80.7145,79.6672,79.8243,241900.0],["2014-11-17",79.8243,80.3829,79.4228,79.4403,295100.0],["2014-11-18",79.5625,80.1473,79.4228,79.8767,305300.0],["2014-11-19",79.9552,80.0513,79.0999,79.7807,271500.0],["2014-11-20",79.5712,81.2469,79.4839,80.7058,361300.0],["2014-11-21",81.3429,81.4128,80.5574,80.9065,337900.0],["2014-11-24",81.0113,81.7357,80.5749,81.4913,254600.0],["2014-11-25",81.4128,81.727,81.0113,81.308,312800.0],["2014-11-26",81.2644,81.7008,81.0113,81.3691,194100.0],["2014-11-28",81.02,83.3416,81.02,81.9102,228600.0],["2014-12-01",81.8579,83.5423,81.6746,82.2157,382600.0],["2014-12-02",82.2157,83.1147,82.1808,82.9925,582100.0],["2014-12-03",83.1845,83.7606,82.7918,83.5249,232500.0],["2014-12-04",83.5511,84.0922,83.3242,83.7256,304000.0],["2014-12-05",83.874,83.97,82.6259,82.8179,361200.0],["2014-12-08",82.2594,83.8566,82.0586,83.2631,270800.0],["2014-12-09",82.8616,82.9401,81.9364,82.8441,191000.0],["2014-12-10",82.5299,83.1322,81.3517,81.4477,239700.0],["2014-12-11",81.8152,82.8128,81.7277,82.3665,380800.0],["2014-12-12",81.9815,83.7318,81.4214,83.1979,257800.0],["2014-12-15",83.0579,83.408,81.8415,82.2616,322200.0],["2014-12-16",82.0253,82.1303,80.7388,81.3164,418000.0],["2014-12-17",81.5265,82.1915,80.4238,81.7627,432700.0],["2014-12-18",82.1653,82.6554,81.5002,82.6554,432500.0],["2014-12-19",82.8742,84.3881,82.8392,83.7405,759200.0],["2014-12-22",83.863,85.0182,83.1892,83.9243,337800.0],["2014-12-23",84.0293,84.8431,83.5655,83.6792,317800.0],["2014-12-24",83.6705,84.5631,83.4167,83.4779,125600.0],["2014-12-26",83.4342,83.8805,83.3729,83.5305,162600.0],["2014-12-29",83.618,84.108,83.4254,83.5217,327100.0],["2014-12-30",83.6005,84.3531,82.9616,83.0667,347600.0],["2014-12-31",83.4517,83.6442,82.3928,82.4103,293600.0],["2015-01-02",82.5241,83.1542,81.8678,82.5153,400800.0],["2015-01-05",83.4517,83.9593,82.3403,83.548,570800.0],["2015-01-06",82.6291,83.6968,81.5352,82.5153,727800.0],["2015-01-07",83.443,85.4033,83.1017,85.3245,624600.0],["2015-01-08",86.1471,88.2124,85.9108,88.1949,706100.0],["2015-01-09",88.1949,88.2999,87.3285,87.9498,679300.0],["2015-01-12",88.1336,89.4463,87.9586,89.3675,427000.0],["2015-01-13",89.7001,90.9428,88.5974,89.0,634500.0],["2015-01-14",87.7223,89.35,86.4359,86.5584,767500.0],["2015-01-15",85.7708,86.1033,83.0317,84.7382,1481300.0],["2015-01-16",84.4406,86.2608,83.828,86.1908,704300.0],["2015-01-20",86.5934,86.5934,85.0007,85.3332,477100.0],["2015-01-21",85.1319,85.5958,84.7469,85.2195,391100.0],["2015-01-22",85.762,86.7684,85.237,86.6459,325400.0],["2015-01-23",86.7597,87.1448,85.8321,85.8496,399100.0],["2015-01-26",85.762,86.5672,85.7445,86.4096,372100.0],["2015-01-27",85.8058,86.9697,85.552,86.5759,346300.0],["2015-01-28",87.3373,88.3437,86.5847,87.4161,478700.0],["2015-01-29",87.626,88.9125,86.6634,88.6412,530700.0],["2015-01-30",87.8886,88.5362,86.6546,86.6809,468700.0],["2015-02-02",87.1622,87.3197,84.6769,85.832,423200.0],["2015-02-03",86.4621,87.0222,85.2982,86.961,286800.0],["2015-02-04",86.0421,87.9586,85.9983,87.2673,300900.0],["2015-02-05",87.5123,87.8798,86.6722,87.2848,230600.0],["2015-02-06",87.311,87.8448,86.5934,87.3898,284000.0],["2015-02-09",86.8034,87.3985,85.762,86.3134,250000.0],["2015-02-10",86.9259,88.8249,86.8122,88.3261,305600.0],["2015-02-11",88.5012,88.6849,87.2672,87.9061,219900.0],["2015-02-12",87.9586,88.3174,87.136,88.0023,320000.0],["2015-02-13",87.5998,88.0724,86.7947,87.5123,228600.0],["2015-02-17",87.5123,88.2911,87.0397,88.0986,201900.0],["2015-02-18",88.1599,89.3413,87.9761,89.1313,366200.0],["2015-02-19",89.4638,89.7089,88.8862,89.0438,301000.0],["2015-02-20",89.2013,90.2076,88.9737,89.7001,461300.0],["2015-02-23",89.7263,91.6866,89.7001,91.4503,922400.0],["2015-02-24",90.5752,93.1656,89.3238,90.6015,1615800.0],["2015-02-25",90.6015,91.8179,89.7088,90.9515,661600.0],["2015-02-26",90.9253,91.7916,90.7415,91.0128,364600.0],["2015-02-27",91.0128,91.0128,88.6937,88.8512,667800.0],["2015-03-02",89.1838,91.4591,89.035,91.3979,591700.0],["2015-03-03",91.5028,91.5028,89.8051,89.9889,476100.0],["2015-03-04",89.3938,90.4264,89.0262,90.3827,348000.0],["2015-03-05",90.7852,91.4678,90.3302,90.4702,303300.0],["2015-03-06",90.2252,90.2252,88.1074,88.2737,353800.0],["2015-03-09",88.2299,89.2188,88.1424,88.7025,319900.0],["2015-03-10",88.3612,88.3612,86.6547,86.6634,581200.0],["2015-03-11",86.9795,87.3043,86.0314,86.1718,489900.0],["2015-03-12",86.1806,88.5684,86.1718,88.4192,483600.0],["2015-03-13",88.1909,88.8844,87.3745,87.5413,212600.0],["2015-03-16",88.147,89.2795,87.7871,89.1302,314600.0],["2015-03-17",89.1302,89.9115,88.8932,89.6745,314700.0],["2015-03-18",89.6745,89.8852,88.3489,89.6921,362100.0],["2015-03-19",89.6833,91.4917,89.6833,91.0967,292200.0],["2015-03-20",91.6497,92.1764,91.4829,91.8516,696500.0],["2015-03-23",91.8604,92.0009,90.7807,91.3161,255800.0],["2015-03-24",91.1932,92.0272,90.7543,91.3776,376100.0],["2015-03-25",91.281,91.281,88.7615,88.7615,213100.0],["2015-03-26",88.3577,89.1127,87.5062,88.2611,260100.0],["2015-03-27",88.3138,89.3936,88.0856,88.7089,287900.0],["2015-03-30",89.3146,90.1925,88.8142,90.0257,267400.0],["2015-03-31",89.8852,90.0344,88.1909,88.2699,323500.0],["2015-04-01",88.0329,88.4982,87.0936,88.226,324400.0],["2015-04-02",88.0417,88.7352,87.4272,88.6562,241200.0],["2015-04-06",87.9451,89.139,87.7871,88.4982,499200.0],["2015-04-07",88.4542,88.621,87.2164,87.2516,377300.0],["2015-04-08",87.1814,88.5245,87.1814,88.0417,521200.0],["2015-04-09",87.6291,88.3753,86.602,87.0848,602300.0],["2015-04-10",87.2779,88.6123,87.2692,88.226,434700.0],["2015-04-13",87.9802,88.665,87.7871,87.9627,320200.0],["2015-04-14",87.9627,88.226,86.1191,86.4615,554200.0],["2015-04-15",86.8653,87.8573,86.0401,86.3474,522300.0],["2015-04-16",86.7073,88.3577,86.7073,88.1646,559000.0],["2015-04-17",87.8573,88.068,86.6634,87.1199,298300.0],["2015-04-20",87.7871,88.3489,87.1989,87.4886,292000.0],["2015-04-21",87.7432,87.9012,87.1726,87.2604,270200.0],["2015-04-22",86.8829,88.2436,86.5581,87.6115,608000.0],["2015-04-23",93.8093,97.1452,93.8093,95.8899,2411500.0],["2015-04-24",96.5658,100.0773,96.3024,100.0422,1178100.0],["2015-04-27",99.8402,99.9192,96.6009,96.7852,786500.0],["2015-04-28",96.8731,98.462,95.7757,98.1372,496500.0],["2015-04-29",97.5666,97.7948,94.9154,96.0303,517000.0],["2015-04-30",95.5211,96.2849,94.5643,94.6784,430000.0],["2015-05-01",95.3017,96.6097,94.3448,95.1085,350700.0],["2015-05-04",95.5124,96.4956,94.6784,94.7486,409700.0],["2015-05-05",94.7486,96.1005,92.7295,92.7997,493600.0],["2015-05-06",93.1421,93.7742,92.3959,93.1685,343100.0],["2015-05-07",92.949,95.3368,92.7295,94.7486,348700.0],["2015-05-08",95.8284,96.5482,95.1261,95.802,363700.0],["2015-05-11",95.7757,97.0135,95.3104,96.4253,349600.0],["2015-05-12",95.802,96.5131,94.3799,95.7406,528100.0],["2015-05-13",95.6967,96.3376,95.249,95.407,227800.0],["2015-05-14",95.9688,96.7238,95.2314,96.4868,290000.0],["2015-05-15",96.7677,96.917,95.8899,96.8643,246700.0],["2015-05-18",96.7853,97.6983,96.3902,97.5227,287800.0],["2015-05-19",97.7597,97.8124,96.8028,97.0486,255800.0],["2015-05-20",96.8116,97.5666,95.9074,96.9257,178800.0],["2015-05-21",96.5921,96.8994,96.2234,96.6272,168400.0],["2015-05-22",96.6273,96.7765,95.6353,95.7143,190300.0],["2015-05-26",95.5123,95.8459,94.3184,95.3016,324200.0],["2015-05-27",95.2753,96.0566,95.2753,95.3806,421000.0],["2015-05-28",95.5562,96.557,95.3368,95.8723,366900.0],["2015-05-29",95.7845,96.2936,95.0295,95.3894,404900.0],["2015-06-01",96.1971,96.3288,95.1963,95.7318,546000.0],["2015-06-02",95.2314,96.0654,94.854,95.5738,606400.0],["2015-06-03",96.1181,96.4166,95.4685,95.6792,484800.0],["2015-06-04",95.4685,95.9952,94.9944,95.7143,580900.0],["2015-06-05",95.5475,96.7238,94.9856,96.5658,526300.0],["2015-06-08",96.3024,97.0925,95.6967,96.4517,443800.0],["2015-06-09",96.5307,97.0486,95.5036,96.9433,355700.0],["2015-06-10",97.0223,98.8307,96.557,98.6639,310800.0],["2015-06-11",98.9808,99.3858,98.0741,98.5319,255300.0],["2015-06-12",98.303,99.553,98.0565,98.8488,226300.0],["2015-06-15",97.854,98.0213,97.1146,97.5459,220200.0],["2015-06-16",97.3083,98.0741,97.141,97.5019,203100.0],["2015-06-17",97.6868,98.1533,96.7449,97.6428,211400.0],["2015-06-18",98.0213,99.6499,97.9685,99.0953,269200.0],["2015-06-19",99.2185,99.2713,98.4439,98.5143,356800.0],["2015-06-22",99.2889,100.2484,98.7255,100.2308,346300.0],["2015-06-23",100.3365,100.3365,99.3241,100.0196,211100.0],["2015-06-24",99.7467,100.1956,98.2061,98.2766,379300.0],["2015-06-25",98.84,99.3594,97.8628,98.347,589200.0],["2015-06-26",98.9984,101.4457,98.6287,101.1464,878000.0],["2015-06-29",98.7255,100.715,98.4614,100.3541,733600.0],["2015-06-30",100.4509,101.208,99.5442,99.8259,558200.0],["2015-07-01",101.0319,101.6129,100.715,100.8382,381800.0],["2015-07-02",100.9527,101.252,99.6587,100.2485,295800.0],["2015-07-06",99.4826,99.7731,99.016,99.5882,412000.0],["2015-07-07",99.7995,100.3101,98.6815,99.8435,445100.0],["2015-07-08",98.9544,100.7854,98.9456,99.6851,424800.0],["2015-07-09",100.7502,101.2344,99.9755,100.0812,599500.0],["2015-07-10",101.252,102.3348,100.3629,102.0443,345600.0],["2015-07-13",103.2679,105.3982,102.7221,105.1341,703500.0],["2015-07-14",104.9493,105.3718,104.069,104.5707,536200.0],["2015-07-15",104.5795,105.0285,103.7873,104.3506,548300.0],["2015-07-16",102.9598,104.7556,100.8206,101.7362,1306800.0],["2015-07-17",101.4104,101.5161,96.4544,96.8681,2245500.0],["2015-07-20",96.8065,98.4439,96.8065,97.7484,762300.0],["2015-07-21",97.6691,98.2149,96.9209,98.0389,535800.0],["2015-07-22",97.9068,99.3505,97.9068,98.8664,608300.0],["2015-07-23",99.2185,99.6763,98.1797,98.2854,467300.0],["2015-07-24",98.884,99.2625,97.6164,97.678,530800.0],["2015-07-27",97.4667,98.9544,97.3259,97.9861,452600.0],["2015-07-28",98.1269,98.5847,97.4931,98.391,371400.0],["2015-07-29",98.2414,100.178,98.2414,99.9227,436500.0],["2015-07-30",99.9227,100.4245,98.6727,100.2132,295100.0],["2015-07-31",100.5213,101.1552,99.8259,100.2132,365700.0],["2015-08-03",100.2132,100.9615,99.8171,100.5918,337100.0],["2015-08-04",100.7238,101.7714,100.3101,101.4369,354200.0],["2015-08-05",101.7098,102.3524,100.5742,100.7062,399800.0],["2015-08-06",100.7238,101.0407,98.2942,98.4526,481800.0],["2015-08-07",98.5407,99.9843,97.5371,99.8523,415900.0],["2015-08-10",100.1164,100.7062,99.0424,99.597,295000.0],["2015-08-11",99.2009,99.9668,98.2414,99.9052,555800.0],["2015-08-12",98.5935,98.9544,96.4632,98.4879,410700.0],["2015-08-13",98.5671,100.759,98.5407,100.5301,333100.0],["2015-08-14",100.5301,100.7942,99.6234,100.5037,239400.0],["2015-08-17",100.134,101.2256,99.3681,101.2256,295900.0],["2015-08-18",101.2344,101.2872,99.3505,99.3857,319900.0],["2015-08-19",98.9456,98.9456,97.1938,97.2994,751100.0],["2015-08-20",96.7273,97.097,94.4737,94.773,569900.0],["2015-08-21",93.4701,94.2624,91.9472,91.9736,891200.0],["2015-08-24",87.3697,92.6603,87.1496,89.5968,735500.0],["2015-08-25",91.1374,93.5758,90.7412,92.449,1039200.0],["2015-08-26",93.8927,93.8927,90.8997,93.5758,572400.0],["2015-08-27",94.4297,95.53,93.5494,94.8962,327800.0],["2015-08-28",95.7766,95.7766,94.192,95.4332,255100.0],["2015-08-31",94.8522,95.31,93.0828,93.2589,330500.0],["2015-09-01",91.3398,92.7395,90.9613,91.4191,812700.0],["2015-09-02",92.0793,92.9332,91.7536,92.5898,454200.0],["2015-09-03",92.7483,93.2589,91.8592,92.5635,303500.0],["2015-09-04",91.7448,92.898,91.6215,92.8716,496200.0],["2015-09-08",94.6233,96.111,93.9103,95.9526,455200.0],["2015-09-09",98.3558,98.5759,95.0371,95.2307,561900.0],["2015-09-10",94.8786,95.6357,94.6585,95.0107,384500.0],["2015-09-11",95.0107,97.3237,94.737,97.306,304600.0],["2015-09-14",97.306,97.9593,96.5556,97.3678,262800.0],["2015-09-15",97.2442,98.8069,96.3438,98.7186,638100.0],["2015-09-16",98.4714,98.8686,97.1913,98.542,339100.0],["2015-09-17",98.5508,100.3253,97.8799,99.4072,386900.0],["2015-09-18",98.595,99.8398,98.3478,98.595,594900.0],["2015-09-21",99.0276,99.4513,97.306,98.0211,358600.0],["2015-09-22",97.0147,98.1447,96.5733,97.8799,299900.0],["2015-09-23",98.1447,98.2771,97.2884,97.9681,177300.0],["2015-09-24",97.2707,97.7475,96.1495,97.3678,383900.0],["2015-09-25",97.8181,101.2611,97.6857,99.7162,666300.0],["2015-09-28",98.8775,99.6191,94.8871,95.8229,839300.0],["2015-09-29",95.1784,95.1784,92.0797,93.4657,1031100.0],["2015-09-30",94.8783,95.973,94.4457,95.2667,539600.0],["2015-10-01",95.3373,96.1583,91.3734,92.989,724000.0],["2015-10-02",93.0684,94.428,91.5941,94.3574,1005100.0],["2015-10-05",94.5251,95.7258,93.501,95.6552,767300.0],["2015-10-06",95.9994,96.4144,94.3397,94.6928,655100.0],["2015-10-07",94.79,95.6022,93.3509,95.3726,958000.0],["2015-10-08",90.5612,95.1254,88.7779,90.6142,3791600.0],["2015-10-09",90.7819,93.8718,90.7201,93.0331,1251500.0],["2015-10-12",92.8389,94.4633,92.6623,93.6511,587500.0],["2015-10-13",93.1038,94.1367,93.1038,93.7306,648700.0],["2015-10-14",94.2338,94.7193,91.7883,92.1415,716600.0],["2015-10-15",92.1679,93.5893,91.3822,93.4569,650000.0],["2015-10-16",93.5805,94.0749,93.0243,93.7747,407100.0],["2015-10-19",93.4657,94.8518,93.0331,94.684,494500.0],["2015-10-20",94.8429,94.8782,93.4745,93.7482,346800.0],["2015-10-21",93.3245,93.351,90.3758,91.3381,771300.0],["2015-10-22",91.9737,92.4328,90.7024,91.7795,365100.0],["2015-10-23",92.627,93.0949,91.2586,91.9031,499000.0],["2015-10-26",91.6294,93.4569,91.5146,93.4127,381000.0],["2015-10-27",93.3951,93.7306,92.1856,92.6623,418700.0],["2015-10-28",93.1479,97.2001,93.1302,96.8558,1465600.0],["2015-10-29",97.2266,97.5709,95.9906,96.5821,524200.0],["2015-10-30",96.8823,97.1648,94.0484,94.172,531600.0],["2015-11-02",94.066,96.8028,94.0131,96.0083,491700.0],["2015-11-03",95.6022,96.0701,94.481,94.6134,417800.0],["2015-11-04",94.1984,95.5757,91.7088,92.7418,591400.0],["2015-11-05",93.0419,93.4569,91.1703,91.9119,577400.0],["2015-11-06",91.8766,92.2562,90.8084,92.2033,434200.0],["2015-11-09",92.0002,92.0002,90.1816,90.9673,648800.0],["2015-11-10",90.5965,92.0444,90.367,92.0179,382900.0],["2015-11-11",92.265,93.5363,91.806,92.883,399300.0],["2015-11-12",92.7683,92.8212,90.5612,90.8349,402500.0],["2015-11-13",90.7554,91.2586,89.5018,89.7137,366700.0],["2015-11-16",89.184,91.4882,88.8043,91.3646,415300.0],["2015-11-17",91.6382,92.5476,90.1904,90.261,496800.0],["2015-11-18",90.261,92.1061,90.2257,91.8766,437900.0],["2015-11-19",91.8148,93.4657,90.1109,92.2739,478700.0],["2015-11-20",92.6888,93.2627,92.0179,92.7153,459600.0],["2015-11-23",92.6447,95.4432,92.6447,95.0901,526700.0],["2015-11-24",94.5163,95.2225,93.3333,94.8518,422300.0],["2015-11-25",95.2225,96.7763,94.6134,96.3614,413200.0],["2015-11-27",96.3172,96.9264,95.5756,95.92,108500.0],["2015-11-30",95.7876,96.3437,94.6664,94.8782,359600.0],["2015-12-01",95.0901,96.6969,95.0901,96.1054,411700.0],["2015-12-02",95.9906,96.8293,95.5315,96.0524,647900.0],["2015-12-03",96.4497,96.8205,94.375,94.8518,523400.0],["2015-12-04",95.2402,97.3061,94.9842,96.9618,698300.0],["2015-12-07",96.9617,97.9858,96.5556,97.4561,680000.0],["2015-12-08",96.4938,97.8887,96.4232,97.0589,696200.0],["2015-12-09",96.9264,97.8534,95.4168,96.3173,722000.0],["2015-12-10",96.6439,97.306,95.9729,96.5291,565000.0],["2015-12-11",95.7146,96.4849,95.3605,96.1839,629400.0],["2015-12-14",95.9802,97.1754,95.7854,96.839,513300.0],["2015-12-15",97.4676,97.7332,96.9807,97.326,718500.0],["2015-12-16",97.5384,98.1936,96.1396,96.6974,1006600.0],["2015-12-17",97.1843,97.8306,96.7593,96.8302,856900.0],["2015-12-18",96.6796,97.1577,94.9532,96.3609,655800.0],["2015-12-21",96.8124,97.503,96.6088,97.1489,868600.0],["2015-12-22",97.3879,97.3879,95.6438,96.8656,730400.0],["2015-12-23",96.8124,97.0603,95.7057,96.9275,654800.0],["2015-12-24",97.0426,97.1223,96.6442,96.9807,506000.0],["2015-12-28",97.0958,97.5473,95.936,97.503,1176400.0],["2015-12-29",97.7421,99.8669,97.5385,99.1586,1034300.0],["2015-12-30",99.5216,99.8846,98.5123,98.7248,572700.0],["2015-12-31",98.4061,99.557,98.1493,98.4946,596600.0],["2016-01-04",97.3525,97.8306,95.8563,96.7062,867500.0],["2016-01-05",96.7062,97.9457,96.7062,97.326,809000.0],["2016-01-06",95.5198,97.4233,95.2454,97.1843,901800.0],["2016-01-07",95.6172,96.9364,94.4929,94.5106,963100.0],["2016-01-08",94.8116,97.2109,94.7496,96.476,1002200.0],["2016-01-11",96.6708,97.4765,93.1826,94.0413,1025000.0],["2016-01-12",94.3955,97.3702,94.3955,97.1754,905500.0],["2016-01-13",97.1312,97.9545,95.2985,95.5818,1449300.0],["2016-01-14",95.5907,95.8297,92.7841,94.8559,791900.0],["2016-01-15",93.1029,93.2534,89.4287,92.2176,1671900.0],["2016-01-19",92.6602,94.1299,91.8811,92.8904,728900.0],["2016-01-20",91.3853,94.7496,89.6855,94.2538,1033200.0],["2016-01-21",94.4663,96.051,93.3419,95.3605,1205400.0],["2016-01-22",96.0511,98.9816,95.8829,98.8045,1499900.0],["2016-01-25",99.1232,99.1586,97.6535,98.0342,882700.0],["2016-01-26",98.0696,99.7695,97.6447,99.3091,528600.0],["2016-01-27",98.8576,99.4862,97.7066,98.3264,421900.0],["2016-01-28",98.7336,99.7872,97.804,99.3357,464000.0],["2016-01-29",99.3888,100.9116,98.6983,100.8673,796300.0],["2016-02-01",100.5309,101.6022,100.1059,101.2392,734500.0],["2016-02-02",100.7434,101.0798,99.8315,100.708,616300.0],["2016-02-03",101.0356,101.3808,99.3268,100.7523,799800.0],["2016-02-04",100.5486,101.1861,99.6013,100.9293,612000.0],["2016-02-05",100.9293,101.3543,97.3791,97.7155,929600.0],["2016-02-08",96.5026,96.5203,94.1476,95.7589,1085100.0],["2016-02-09",94.909,96.3432,92.1644,93.5101,1310200.0],["2016-02-10",94.6876,96.6266,94.484,94.7319,716200.0],["2016-02-11",93.3596,95.21,92.2352,94.6434,918900.0],["2016-02-12",95.4756,97.565,95.0064,96.9453,660200.0],["2016-02-16",97.8926,98.7071,97.0161,98.3441,598900.0],["2016-02-17",98.7514,101.3986,98.7514,99.9997,911800.0],["2016-02-18",99.8138,100.7345,98.9815,99.194,870000.0],["2016-02-19",99.1852,100.2476,98.1847,99.9289,1564700.0],["2016-02-22",101.1152,102.576,100.4158,101.8943,814500.0],["2016-02-23",101.9297,104.515,101.8501,104.1343,1344800.0],["2016-02-24",103.5854,105.3561,102.5672,104.1254,2307100.0],["2016-02-25",112.3502,118.5653,110.2077,117.6623,4701300.0],["2016-02-26",117.7774,119.7695,117.317,118.9815,2031100.0],["2016-02-29",118.2644,119.9023,115.9802,117.7863,1788700.0],["2016-03-01",118.4237,119.495,116.5557,118.769,1544800.0],["2016-03-02",118.0961,118.4148,116.653,117.804,1112900.0],["2016-03-03",116.9983,117.9634,115.5464,117.6092,1109300.0],["2016-03-04",117.6712,118.6008,116.8567,117.742,1488000.0],["2016-03-07",117.2728,119.132,116.715,118.654,994400.0],["2016-03-08",117.8748,120.398,117.804,118.8487,800400.0],["2016-03-09",119.132,120.6991,118.0696,118.4414,840800.0],["2016-03-10",119.1497,119.9376,116.414,117.7597,738600.0],["2016-03-11",118.6032,118.7986,116.7653,116.9518,972500.0],["2016-03-14",117.1915,117.9462,116.4634,117.7775,703500.0],["2016-03-15",116.8541,117.7686,116.4634,116.49,601900.0],["2016-03-16",116.1438,117.4578,115.9662,117.0672,519500.0],["2016-03-17",116.7919,117.1915,116.2592,116.5522,383100.0],["2016-03-18",116.2503,117.2802,115.5666,116.1438,1129900.0],["2016-03-21",116.3125,116.8985,116.2325,116.4634,739200.0],["2016-03-22",116.8274,117.1826,115.691,116.0727,584300.0],["2016-03-23",116.3657,116.7653,115.4246,115.5311,627500.0],["2016-03-24",115.2914,115.2914,114.0217,114.3059,691500.0],["2016-03-28",114.8741,115.54,114.1194,114.6699,465200.0],["2016-03-29",114.7587,115.5666,114.2615,115.5045,643800.0],["2016-03-30",116.1171,116.6143,115.4246,116.2858,712900.0],["2016-03-31",116.1615,117.3513,115.247,117.076,885500.0],["2016-04-01",116.7476,119.0649,116.5256,118.5056,676900.0],["2016-04-04",118.8429,119.3224,117.8218,118.4078,583000.0],["2016-04-05",117.1737,118.3368,116.49,117.4845,623500.0],["2016-04-06",117.8041,120.8229,117.5733,120.6986,964100.0],["2016-04-07",120.1037,122.1813,120.1037,120.9827,841600.0],["2016-04-08",121.6397,122.2701,120.4766,121.6841,559800.0],["2016-04-11",122.4744,123.7885,121.7463,121.8529,635900.0],["2016-04-12",121.1603,121.7196,120.1303,121.4089,589000.0],["2016-04-13",121.5687,122.2347,120.9472,121.7641,517700.0],["2016-04-14",122.1281,122.4744,121.0804,121.8795,404300.0],["2016-04-15",122.0127,123.1048,121.3734,123.0781,366500.0],["2016-04-18",122.6342,123.451,122.2613,123.1048,269800.0],["2016-04-19",122.9627,123.2379,121.4533,122.1014,333800.0],["2016-04-20",122.5187,125.0137,122.3411,124.3122,776600.0],["2016-04-21",124.6319,124.7296,122.3945,122.4389,550400.0],["2016-04-22",120.1659,120.894,116.9606,117.5644,1475100.0],["2016-04-25",117.6265,119.0916,117.5999,118.6831,724000.0],["2016-04-26",118.9761,119.642,118.0704,118.8074,786500.0],["2016-04-27",118.8429,119.4378,116.8718,118.6476,1233800.0],["2016-04-28",107.4603,110.8875,106.6168,106.9631,4550500.0],["2016-04-29",107.4869,107.8776,105.6757,107.3271,1495400.0],["2016-05-02",107.3626,108.0108,105.7644,106.8743,1359000.0],["2016-05-03",106.4925,106.5813,104.841,105.2672,1123700.0],["2016-05-04",104.4948,106.3238,103.8022,105.6756,861300.0],["2016-05-05",105.7555,106.9453,104.5214,106.4836,1066300.0],["2016-05-06",105.9154,106.7589,104.4149,105.9331,661900.0],["2016-05-09",105.8621,108.6234,105.8621,107.8864,620300.0],["2016-05-10",108.0996,108.7388,106.9986,108.5169,650200.0],["2016-05-11",108.2683,108.366,105.9687,106.3949,575600.0],["2016-05-12",106.9009,108.3216,106.6346,107.8421,579800.0],["2016-05-13",107.4603,109.8132,107.1762,108.2772,1023500.0],["2016-05-16",108.5524,109.5912,107.771,109.3603,796300.0],["2016-05-17",108.7211,109.0407,107.0785,107.4958,594500.0],["2016-05-18",107.1673,108.6945,105.4981,107.5491,803400.0],["2016-05-19",106.5369,108.2949,106.4925,107.2738,537900.0],["2016-05-20",107.7977,109.3515,107.7977,109.2627,776100.0],["2016-05-23",109.2094,109.4935,108.144,108.215,1134900.0],["2016-05-24",108.2683,109.4669,108.1706,108.7832,1313900.0],["2016-05-25",109.5557,109.6445,107.5313,107.6911,932500.0],["2016-05-26",107.6911,109.3692,107.5402,109.2094,998300.0],["2016-05-27",109.5912,109.6445,108.2949,108.4813,596500.0],["2016-05-31",108.7477,109.316,107.0696,107.3271,3110400.0],["2016-06-01",107.0785,108.2061,106.8565,107.7888,1108500.0],["2016-06-02",107.5313,109.4314,107.2472,109.4314,694600.0],["2016-06-03",109.2716,109.2716,107.6379,108.508,550000.0],["2016-06-06",108.3482,110.7099,108.1439,110.4169,601400.0],["2016-06-07",110.3903,111.1095,109.609,110.8254,720600.0],["2016-06-08",110.7277,112.2371,110.4169,112.2193,904000.0],["2016-06-09",111.873,113.2759,111.873,113.1871,548500.0],["2016-06-10",112.4502,112.832,111.6333,112.095,541700.0],["2016-06-13",111.4895,112.4157,111.0442,111.1332,501500.0],["2016-06-14",110.7325,112.7719,110.2872,112.5314,626800.0],["2016-06-15",112.7273,113.5644,112.282,112.5492,454800.0],["2016-06-16",111.6586,113.3774,110.8482,113.0568,509500.0],["2016-06-17",112.7362,113.7426,112.2286,113.3596,739500.0],["2016-06-20",114.3838,114.7311,113.1726,113.5378,506100.0],["2016-06-21",113.7337,113.9207,113.1726,113.3953,497400.0],["2016-06-22",112.2553,112.6383,110.8572,111.6052,778800.0],["2016-06-23",112.5581,113.698,111.8011,113.324,499000.0],["2016-06-24",111.623,114.0721,111.0174,111.2935,852700.0],["2016-06-27",110.4297,110.9729,107.7313,108.7198,1114400.0],["2016-06-28",109.6816,110.9373,108.9602,110.9017,538000.0],["2016-06-29",111.4805,113.0568,111.4805,112.9945,589200.0],["2016-06-30",113.6891,117.2603,113.6891,117.002,1595000.0],["2016-07-01",117.0643,118.2399,116.628,118.0796,638200.0],["2016-07-05",118.0796,119.2907,117.4295,119.2729,807000.0],["2016-07-06",118.3646,120.4307,118.329,120.2081,897900.0],["2016-07-07",120.3684,120.5376,117.9995,119.2106,691400.0],["2016-07-08",119.7271,122.0248,119.4689,120.3238,546200.0],["2016-07-11",120.7513,121.25,119.5312,121.1164,950500.0],["2016-07-12",121.152,121.535,120.6711,120.8047,641300.0],["2016-07-13",120.4396,121.4459,120.2258,120.5998,582200.0],["2016-07-14",121.4014,121.7042,120.4218,120.7958,506400.0],["2016-07-15",121.0096,121.3569,120.1546,120.8493,666600.0],["2016-07-18",121.0897,121.2767,120.0299,120.7157,555600.0],["2016-07-19",121.0541,121.2767,120.306,120.7157,743900.0],["2016-07-20",121.3836,122.7818,120.9383,121.909,1332600.0],["2016-07-21",129.078,130.6721,126.5132,128.8287,3245600.0],["2016-07-22",129.3808,132.6848,129.2473,132.4978,1213100.0],["2016-07-25",131.9189,132.8095,131.1798,131.5271,1047400.0],["2016-07-26",130.779,131.6963,129.7282,130.1378,1048200.0],["2016-07-27",130.3961,131.1798,129.5055,131.1174,571800.0],["2016-07-28",131.1531,131.6072,130.3426,131.1352,329700.0],["2016-07-29",131.0907,131.5449,130.12,131.1797,432400.0],["2016-08-01",130.8591,131.8298,130.2981,131.3757,487900.0],["2016-08-02",130.9482,131.2065,128.8109,129.5322,476200.0],["2016-08-03",129.7193,130.1734,128.9623,130.1645,350600.0],["2016-08-04",130.2091,131.2688,129.8796,130.4673,311600.0],["2016-08-05",130.7345,131.2421,130.12,130.1824,393500.0],["2016-08-08",129.8617,129.9775,128.4992,128.8643,413600.0],["2016-08-09",128.6862,129.8172,128.6862,129.0602,296000.0],["2016-08-10",128.9178,129.4877,128.7397,129.1315,152500.0],["2016-08-11",129.6124,130.6632,129.2027,130.0399,235500.0],["2016-08-12",129.2383,130.6454,128.989,130.1378,189700.0],["2016-08-15",129.9775,130.8859,128.9623,129.2651,330100.0],["2016-08-16",129.2027,129.6569,127.8224,128.2142,349300.0],["2016-08-17",128.419,128.8554,127.7689,128.7485,327500.0],["2016-08-18",128.526,131.6429,128.526,131.0284,679400.0],["2016-08-19",131.0195,131.8032,130.1378,131.162,516800.0],["2016-08-22",131.1976,133.9761,131.162,133.6466,850600.0],["2016-08-23",134.0296,134.653,133.3706,134.0118,374600.0],["2016-08-24",134.1543,134.3324,133.1479,133.424,610600.0],["2016-08-25",132.8451,134.181,132.7205,133.798,269600.0],["2016-08-26",134.0741,134.2789,131.0462,132.1148,601500.0],["2016-08-29",132.1149,134.1008,131.8032,133.5754,388700.0],["2016-08-30",133.6288,133.8514,132.0079,133.0766,454300.0],["2016-08-31",132.4711,133.4952,132.1505,133.2014,392100.0],["2016-09-01",132.8451,133.424,132.1593,132.7026,401700.0],["2016-09-02",133.0944,134.6351,133.0944,134.4748,383200.0],["2016-09-06",134.5995,134.5995,132.9431,133.7446,525700.0],["2016-09-07",134.0207,134.2077,133.1835,134.0118,327300.0],["2016-09-08",133.9583,134.0919,132.6581,132.9075,341800.0],["2016-09-09",132.1861,132.2484,129.7103,130.1378,521800.0],["2016-09-12",129.2918,133.8604,129.1315,133.7713,565100.0],["2016-09-13",133.807,135.0748,133.1731,133.6195,524700.0],["2016-09-14",134.0392,134.6195,132.9856,134.1909,486600.0],["2016-09-15",133.8874,135.7713,133.4678,135.5213,544400.0],["2016-09-16",135.3248,135.4855,133.7445,133.9499,955500.0],["2016-09-19",134.7624,136.0213,134.5213,135.2713,551300.0],["2016-09-20",135.3962,136.4051,135.2891,135.6551,279600.0],["2016-09-21",136.1105,136.8516,134.6552,136.2534,385900.0],["2016-09-22",137.048,138.4765,136.2087,137.5658,908900.0],["2016-09-23",137.4497,138.2622,136.7711,137.7265,497800.0],["2016-09-26",137.4051,137.5836,136.5658,137.039,280200.0],["2016-09-27",137.0123,137.7087,136.6462,137.1641,279900.0],["2016-09-28",137.0122,137.4676,135.1909,136.4051,482000.0],["2016-09-29",136.0034,136.798,134.7356,135.4855,442700.0],["2016-09-30",135.4677,136.3605,135.2177,135.5748,610300.0],["2016-10-03",135.8159,136.7087,134.7713,135.3338,513100.0],["2016-10-04",135.4855,136.414,134.173,135.2355,382600.0],["2016-10-05",135.673,136.1551,134.6373,134.7891,419700.0],["2016-10-06",134.6284,135.3427,134.1284,134.932,403300.0],["2016-10-07",135.3516,135.5302,133.9231,134.6731,275000.0],["2016-10-10",135.3516,136.9408,135.3516,136.7712,804700.0],["2016-10-11",137.0479,137.4408,135.4587,136.048,455500.0],["2016-10-12",135.6641,136.3158,135.0213,135.923,582700.0],["2016-10-13",135.5659,135.5659,133.6284,134.1998,494400.0],["2016-10-14",137.2265,137.3694,134.6106,134.923,1169100.0],["2016-10-17",135.3159,136.9408,135.0213,135.7177,1147900.0],["2016-10-18",141.0746,146.1815,140.6639,142.3602,3551700.0],["2016-10-19",142.0121,147.3511,141.2978,147.3333,2135200.0],["2016-10-20",147.1278,147.9582,146.3511,147.6725,1071400.0],["2016-10-21",147.5922,148.6725,147.119,148.5297,797700.0],["2016-10-24",149.2528,149.3243,148.3689,148.6814,484700.0],["2016-10-25",148.0921,148.5296,146.9583,147.2172,592800.0],["2016-10-26",146.7172,147.744,146.2441,147.1369,424700.0],["2016-10-27",147.5118,148.4314,146.8868,148.1546,554900.0],["2016-10-28",147.7886,150.0743,147.3154,149.9225,636200.0],["2016-10-31",150.2171,151.342,149.3064,151.101,617300.0],["2016-11-01",151.6456,151.7617,148.7439,149.601,704300.0],["2016-11-02",149.4135,150.4135,149.1635,149.3242,506200.0],["2016-11-03",149.1635,149.9313,148.2082,148.36,506900.0],["2016-11-04",147.7976,149.2261,147.7351,148.8868,595600.0],["2016-11-07",150.5028,151.3153,149.5296,150.1814,438700.0],["2016-11-08",150.4671,151.1546,149.3243,150.7885,370600.0],["2016-11-09",149.4224,153.0116,149.3778,152.1009,529400.0],["2016-11-10",153.1277,153.1277,142.8602,143.8423,2151600.0],["2016-11-11",144.0387,145.4672,141.1192,142.512,1008100.0],["2016-11-14",143.1191,143.9405,137.1194,140.3246,1114200.0],["2016-11-15",140.4407,144.2352,139.8246,144.0477,874600.0],["2016-11-16",143.753,145.9315,142.9852,144.253,558500.0],["2016-11-17",144.2708,145.0833,143.2084,144.253,601100.0],["2016-11-18",144.9405,146.8958,144.7084,146.6993,513000.0],["2016-11-21",147.0654,148.735,147.0654,148.6189,508500.0],["2016-11-22",148.8332,150.4938,148.2529,150.4135,435900.0],["2016-11-23",150.101,152.2795,150.0564,152.2795,352200.0],["2016-11-25",152.2527,154.1187,151.8599,153.7973,276700.0],["2016-11-28",153.2616,153.467,151.4045,151.8152,393000.0],["2016-11-29",151.6724,153.1009,150.6992,152.5563,398300.0],["2016-11-30",152.592,152.6099,149.8957,150.0296,606800.0],["2016-12-01",150.3331,150.9224,147.7261,150.6188,487500.0],["2016-12-02",149.9224,151.0741,149.1456,149.9938,371800.0],["2016-12-05",150.6456,151.0742,148.1904,148.4672,667400.0],["2016-12-06",149.0653,151.0116,148.9581,150.967,381400.0],["2016-12-07",150.6902,151.4224,148.6635,149.7439,815400.0],["2016-12-08",149.7528,150.5474,146.1101,146.8958,751200.0],["2016-12-09",147.5565,148.0833,144.9584,146.0387,501600.0],["2016-12-12",145.4762,146.4404,141.0389,144.5209,765100.0],["2016-12-13",145.022,146.1407,144.2703,144.852,494600.0],["2016-12-14",145.4426,146.436,144.2971,144.9683,475600.0],["2016-12-15",145.4248,145.6485,142.9279,142.9906,628000.0],["2016-12-16",143.4291,143.7334,142.5163,143.2233,871000.0],["2016-12-19",143.3754,144.7178,143.098,144.2882,573000.0],["2016-12-20",144.1808,145.8543,143.9481,144.1718,305500.0],["2016-12-21",144.3508,146.7045,144.2703,145.5411,387900.0],["2016-12-22",145.9706,146.2749,143.8407,144.3776,432400.0],["2016-12-23",144.2255,144.9057,143.5364,144.5925,277000.0],["2016-12-27",144.494,145.4247,144.154,144.9504,269500.0],["2016-12-28",144.6641,145.4605,143.8586,144.3061,292500.0],["2016-12-29",144.4224,145.8364,144.0913,145.2994,308500.0],["2016-12-30",145.4247,145.4247,142.2388,142.5073,491400.0],["2017-01-03",142.4894,142.6595,139.8405,141.7198,797600.0],["2017-01-04",141.7645,146.1675,141.4423,145.8632,679400.0],["2017-01-05",145.8274,146.7671,144.6193,145.6664,482100.0],["2017-01-06",145.9796,147.1251,145.1384,146.3107,548500.0],["2017-01-09",146.1675,147.9574,145.9527,147.2235,478600.0],["2017-01-10",147.6442,153.9265,147.2415,148.8792,834300.0],["2017-01-11",149.3714,151.5013,148.9239,151.206,705000.0],["2017-01-12",150.5527,152.1904,149.4788,150.669,601100.0],["2017-01-13",150.5437,151.0717,148.8702,149.5951,475200.0],["2017-01-17",149.1387,149.7741,147.0536,147.5994,483900.0],["2017-01-18",147.6352,148.3959,147.2056,148.1722,527800.0],["2017-01-19",148.557,148.8702,147.8321,148.5928,340500.0],["2017-01-20",150.2752,150.9912,149.5503,150.2305,436700.0],["2017-01-23",150.0604,150.7137,148.2616,149.4877,584000.0],["2017-01-24",149.5951,151.9129,149.5951,151.6982,600800.0],["2017-01-25",152.1367,152.8974,151.7429,152.6468,295300.0],["2017-01-26",151.9219,153.3179,151.4476,152.9779,322100.0],["2017-01-27",152.6289,154.2755,152.1993,153.9444,462300.0],["2017-01-30",153.1479,155.7342,153.0226,155.6536,655200.0],["2017-01-31",155.4479,156.6918,154.3829,156.1996,822000.0],["2017-02-01",156.4412,157.363,152.1903,152.9331,662200.0],["2017-02-02",153.6312,156.647,152.7273,156.5307,1154800.0],["2017-02-03",156.8171,158.6696,156.0027,157.4077,749900.0],["2017-02-06",156.8171,159.3676,156.647,159.2423,844500.0],["2017-02-07",160.0299,164.7551,159.824,163.7348,1561700.0],["2017-02-08",163.8691,166.0975,163.2785,165.7216,837900.0],["2017-02-09",165.7215,167.8873,165.7215,166.3659,704500.0],["2017-02-10",165.7037,168.1916,165.1936,166.7865,646700.0],["2017-02-13",167.3503,167.753,164.4508,164.4866,781200.0],["2017-02-14",164.0122,165.811,163.6632,165.4799,526200.0],["2017-02-15",164.2986,166.6523,164.227,166.4017,618200.0],["2017-02-16",166.7059,166.8939,165.3367,166.5449,313600.0],["2017-02-17",166.5538,168.2363,165.3457,168.1826,458400.0],["2017-02-21",168.4332,169.9277,168.3526,169.0686,450400.0],["2017-02-22",166.9386,167.5472,162.9294,163.7706,1356500.0],["2017-02-23",163.7706,166.7507,163.2247,166.7239,1029100.0],["2017-02-24",166.1511,168.12,165.5336,166.706,859000.0],["2017-02-27",166.1869,168.1468,165.3905,165.9364,1228900.0],["2017-02-28",166.9655,171.6728,163.1084,169.8651,2158200.0],["2017-03-01",171.5028,171.8339,166.0348,167.7531,1154900.0],["2017-03-02",168.1468,169.7218,167.4756,169.4713,802500.0],["2017-03-03",170.223,170.393,168.7285,169.1759,566000.0],["2017-03-06",168.5048,169.4892,167.6457,169.0417,430400.0],["2017-03-07",168.102,170.1335,168.0931,169.4086,442400.0],["2017-03-08",169.4175,170.0529,168.4779,168.5674,398600.0],["2017-03-09",167.6278,167.7978,164.4419,165.2831,1050000.0],["2017-03-10",165.6231,168.3079,165.5605,167.1087,687300.0],["2017-03-13",166.8306,168.0866,165.8976,167.5752,616700.0],["2017-03-14",167.2433,167.8803,164.202,164.7762,693800.0],["2017-03-15",165.1799,168.0955,164.4801,167.1087,917400.0],["2017-03-16",167.1087,167.1356,164.2558,166.5255,759400.0],["2017-03-17",166.678,167.2343,165.3503,165.8168,869800.0],["2017-03-20",165.7181,166.1577,163.7624,164.7941,929800.0],["2017-03-21",165.7719,167.1176,163.9418,165.0901,1115300.0],["2017-03-22",165.135,167.0459,164.0853,165.1888,691200.0],["2017-03-23",165.5925,167.5034,164.3993,165.3862,481300.0],["2017-03-24",165.4221,166.7947,163.4574,164.1302,907300.0],["2017-03-27",163.2779,165.1619,162.5871,165.0273,523500.0],["2017-03-28",164.9915,166.373,163.6458,165.9155,438900.0],["2017-03-29",166.0142,166.9652,163.7803,163.9688,560400.0],["2017-03-30",164.3994,166.1488,164.3994,165.1709,613800.0],["2017-03-31",165.0901,166.4628,164.2827,165.3413,479900.0],["2017-04-03",165.135,168.0327,165.135,167.0728,750700.0],["2017-04-04",167.5034,168.4006,166.8037,167.1894,554500.0],["2017-04-05",167.8982,168.5531,165.6015,166.0949,539000.0],["2017-04-06",166.068,167.7098,165.5297,166.8665,401900.0],["2017-04-07",163.3228,164.0585,156.9263,157.1416,2877000.0],["2017-04-10",157.1505,158.2989,155.3742,155.8766,1143300.0],["2017-04-11",156.0112,157.6709,155.2038,157.4556,781400.0],["2017-04-12",158.1015,158.2989,156.8276,157.1147,691800.0],["2017-04-13",157.1236,157.7247,156.0471,156.1368,690500.0],["2017-04-17",155.9753,157.635,155.9753,157.0339,676200.0],["2017-04-18",156.8545,159.4651,156.8545,158.4603,1208700.0],["2017-04-19",158.8013,159.1691,157.4556,157.635,971700.0],["2017-04-20",158.6039,158.864,157.0608,158.7115,459600.0],["2017-04-21",159.3395,161.6182,159.196,160.8557,918100.0],["2017-04-24",163.0177,163.0985,161.3401,162.0129,915500.0],["2017-04-25",162.4166,163.3138,161.2863,162.0129,669600.0],["2017-04-26",163.26,163.7175,161.1607,162.3449,1279500.0],["2017-04-27",167.8533,169.4233,164.8659,166.4628,2422000.0],["2017-04-28",165.4849,165.9245,162.5064,162.7307,1068400.0],["2017-05-01",162.3809,164.0136,162.3809,163.4215,621500.0],["2017-05-02",163.6727,165.5118,163.2869,165.44,916500.0],["2017-05-03",165.9693,167.952,165.3952,167.8264,913100.0],["2017-05-04",167.7636,171.4239,167.629,170.8049,1022400.0],["2017-05-05",170.8318,173.6219,170.132,173.254,779400.0],["2017-05-08",173.3169,173.3438,171.9173,172.5094,701700.0],["2017-05-09",173.1374,175.8647,171.702,175.2636,689900.0],["2017-05-10",174.0256,176.1608,173.5052,175.5417,649900.0],["2017-05-11",175.4251,176.0262,174.1332,175.2815,419800.0],["2017-05-12",175.2905,176.1877,174.7164,175.1919,398600.0],["2017-05-15",175.775,177.6321,175.5148,176.3043,828300.0],["2017-05-16",177.4346,177.5333,175.8646,176.0441,429900.0],["2017-05-17",176.0441,176.0441,171.7289,171.7648,595400.0],["2017-05-18",171.5854,175.2277,169.6655,174.6805,1097800.0],["2017-05-19",175.1201,176.9592,173.6398,175.6584,645400.0],["2017-05-22",177.1566,178.5112,176.2953,178.3677,603600.0],["2017-05-23",178.3946,179.202,178.3587,178.7535,488700.0],["2017-05-24",178.9598,184.827,178.9598,184.7822,1083000.0],["2017-05-25",184.2798,186.8725,183.9747,186.6392,878800.0],["2017-05-26",185.7152,186.3521,185.3922,185.7511,636000.0],["2017-05-30",185.7063,187.2134,185.4192,187.043,466700.0],["2017-05-31",187.4198,190.2368,186.6572,189.9407,739100.0],["2017-06-01",191.7888,193.3229,189.1871,193.1883,899200.0],["2017-06-02",193.5023,196.8397,192.5065,195.6196,729000.0],["2017-06-05",195.5657,195.7631,193.7804,194.7673,449200.0],["2017-06-06",194.6775,195.9604,193.9329,195.4401,912000.0],["2017-06-07",196.0322,196.1399,193.4934,195.7093,514000.0],["2017-06-08",195.772,196.095,194.4174,195.467,410200.0],["2017-06-09",191.8964,193.0089,183.58,184.9796,1365300.0],["2017-06-12",183.912,184.7463,180.4132,183.0777,905800.0],["2017-06-13",184.1747,188.9492,183.752,187.3846,712100.0],["2017-06-14",188.3017,191.2959,187.7712,189.3268,708900.0],["2017-06-15",187.8881,188.7423,185.5413,188.4276,438000.0],["2017-06-16",188.6614,190.5766,187.8611,189.5785,1406700.0],["2017-06-19",189.8393,194.1013,189.7494,193.9755,919800.0],["2017-06-20",194.0743,195.6748,192.4289,193.346,601500.0],["2017-06-21",193.8316,194.9285,193.2831,194.2991,402700.0],["2017-06-22",194.2901,196.4032,193.4809,196.0974,571900.0],["2017-06-23",195.9177,196.583,193.9485,195.1624,624100.0],["2017-06-26",195.5849,199.2355,195.1713,196.8078,567300.0],["2017-06-27",197.3113,197.3113,191.5208,191.6466,620800.0],["2017-06-28",191.9793,192.8604,189.9652,192.0602,739600.0],["2017-06-29",191.9793,191.9793,186.8092,189.4977,652600.0],["2017-06-30",189.9652,192.1052,189.3718,190.199,534500.0],["2017-07-03",190.2169,191.0442,188.0949,188.7513,176800.0],["2017-07-05",188.1399,189.7764,186.2966,187.0519,582600.0],["2017-07-06",186.0898,189.048,184.4713,187.7802,624500.0],["2017-07-07",188.1309,192.1951,188.1309,190.9093,444200.0],["2017-07-10",191.242,191.3769,188.2838,190.2799,571600.0],["2017-07-11",189.9202,191.1341,188.5265,190.7204,775600.0],["2017-07-12",191.0352,193.2921,190.2619,192.0063,515300.0],["2017-07-13",192.2491,192.7077,188.4546,189.2279,838500.0],["2017-07-14",189.1739,190.3698,187.7533,188.1129,799400.0],["2017-07-17",188.023,188.7244,185.2266,187.2498,1169400.0],["2017-07-18",187.6904,191.0712,187.2678,190.1271,962600.0],["2017-07-19",191.1341,191.1611,188.7693,191.0892,654300.0],["2017-07-20",191.7186,192.2131,188.5355,191.0172,608400.0],["2017-07-21",191.0981,192.4738,190.6845,191.7186,542700.0],["2017-07-24",192.2401,195.0364,191.7185,192.3929,1159600.0],["2017-07-25",186.1258,186.1258,172.6924,172.9981,4249500.0],["2017-07-26",175.3359,175.3359,166.3444,167.6301,2890600.0],["2017-07-27",167.6301,168.0887,162.8286,164.0335,1861700.0],["2017-07-28",164.7258,165.7418,163.5209,164.6269,1169000.0],["2017-07-31",165.5171,167.8908,164.9506,167.693,1590000.0],["2017-08-01",167.8908,168.763,166.5151,167.6481,748100.0],["2017-08-02",169.9409,173.8792,169.5813,172.9531,1830100.0],["2017-08-03",173.4926,179.6518,173.088,178.2401,1986400.0],["2017-08-04",179.1214,180.6859,175.6956,176.9454,1180400.0],["2017-08-07",177.5029,178.8337,175.2011,175.7226,902200.0],["2017-08-08",175.0571,175.0571,172.1079,172.7643,1088700.0],["2017-08-09",171.8561,174.5986,170.3995,174.2839,1192600.0],["2017-08-10",173.2319,174.5357,172.3327,173.115,786300.0],["2017-08-11",169.9769,175.1111,169.1317,173.4117,756000.0],["2017-08-14",175.1561,175.4258,172.8093,174.3558,674500.0],["2017-08-15",172.9801,172.9801,168.9249,169.1946,2029600.0],["2017-08-16",169.1407,170.0398,167.6391,168.7451,1404100.0],["2017-08-17",167.8279,171.4695,167.6481,169.2756,788300.0],["2017-08-18",168.9698,169.9409,167.9538,169.6352,1275800.0],["2017-08-21",169.7521,170.7052,167.7919,170.3725,1023800.0],["2017-08-22",170.3095,171.7122,169.1137,169.9499,750600.0],["2017-08-23",169.1677,170.1927,168.2235,168.763,692400.0],["2017-08-24",169.0238,169.2486,164.7618,164.8158,1227200.0],["2017-08-25",163.2423,163.8357,158.0721,160.7066,2112000.0],["2017-08-28",160.7605,161.9474,158.8363,160.7336,1031000.0],["2017-08-29",160.0682,160.6976,158.3418,160.3919,979000.0],["2017-08-30",160.4728,161.7046,159.169,160.8864,851100.0],["2017-08-31",161.0663,165.4002,160.1311,163.8806,1084900.0],["2017-09-01",164.4471,166.0925,163.8806,165.0765,707900.0],["2017-09-05",164.546,167.0097,163.8716,164.0964,745700.0],["2017-09-06",164.1863,165.1394,163.1882,164.2133,813100.0],["2017-09-07",164.2313,166.3443,164.2313,164.8337,591500.0],["2017-09-08",164.3392,169.7791,164.1414,167.6301,943800.0],["2017-09-11",168.5023,172.6114,168.5023,169.9589,1203000.0],["2017-09-12",170.0758,171.02,166.9108,170.7682,936000.0],["2017-09-13",170.3366,171.5324,167.8639,169.5363,796900.0],["2017-09-14",170.0591,171.321,168.5899,171.1768,1037200.0],["2017-09-15",170.9335,175.6115,170.3926,175.4763,1916100.0],["2017-09-18",175.7737,178.2614,175.7557,176.3235,1345300.0],["2017-09-19",176.3145,177.946,176.1343,176.603,850500.0],["2017-09-20",177.4953,179.4964,176.4588,178.0902,1155400.0],["2017-09-21",178.5769,179.9921,178.1082,178.5048,716600.0],["2017-09-22",178.9826,179.8749,176.7562,177.7567,1031200.0],["2017-09-25",177.8017,177.8107,171.5823,174.3405,1152300.0],["2017-09-26",174.3315,175.7466,172.8443,174.2414,657200.0],["2017-09-27",174.7912,177.973,174.7642,177.4232,586800.0],["2017-09-28",176.9094,178.3606,176.2605,177.6035,656800.0],["2017-09-29",177.8108,179.1628,177.3421,178.9645,636300.0],["2017-10-02",180.0822,183.4894,179.7037,180.2625,1196900.0],["2017-10-03",180.9746,185.3551,180.9746,182.8043,1255000.0],["2017-10-04",182.0742,182.6961,180.0191,181.7497,957000.0],["2017-10-05",181.6055,186.0853,181.1098,185.6977,839600.0],["2017-10-06",185.1568,186.9145,184.7422,185.1298,893400.0],["2017-10-09",185.3461,187.4373,185.3461,185.4994,768200.0],["2017-10-10",187.7798,190.8624,186.3016,188.7803,1336000.0],["2017-10-11",189.285,190.1323,187.5184,188.6,1828500.0],["2017-10-12",180.2264,185.1027,177.297,181.1998,4872900.0],["2017-10-13",181.5063,182.0381,173.7997,173.9439,2574400.0],["2017-10-16",173.6555,176.1432,170.8162,174.1332,1977200.0],["2017-10-17",174.4127,176.3776,172.9074,173.304,1316300.0],["2017-10-18",173.304,173.7637,169.1307,169.2659,1493000.0],["2017-10-19",169.0045,169.1397,165.5072,167.7606,1086400.0],["2017-10-20",168.1031,168.2834,166.5618,167.7516,1553500.0],["2017-10-23",167.8327,168.8062,164.6149,164.6149,1310500.0],["2017-10-24",164.6329,166.2914,162.4877,165.7056,1060200.0],["2017-10-25",165.3991,167.5083,163.7045,167.4272,1028200.0],["2017-10-26",167.4361,168.9234,166.8953,167.364,739500.0],["2017-10-27",168.8603,168.8603,165.8588,166.4627,778600.0],["2017-10-30",165.4802,166.3906,163.1367,163.7766,1045900.0],["2017-10-31",164.0471,166.2824,163.6505,164.9484,774600.0],["2017-11-01",164.3355,164.4166,158.702,159.7656,1523200.0],["2017-11-02",160.8382,163.2538,159.8738,160.5227,1120100.0],["2017-11-03",161.0545,162.5869,160.018,160.3875,1024800.0],["2017-11-06",158.666,159.4592,152.8252,156.3495,1992700.0],["2017-11-07",156.3224,157.2508,152.2032,153.3209,1801500.0],["2017-11-08",153.0234,153.6544,150.7701,152.068,1461900.0],["2017-11-09",151.9689,156.1872,150.2923,156.1241,1332000.0],["2017-11-10",156.5838,158.8282,155.0785,156.2323,1165600.0],["2017-11-13",156.1782,158.0079,154.6278,155.9618,672400.0],["2017-11-14",155.8988,159.7386,155.8717,158.3325,923800.0],["2017-11-15",158.1882,159.2969,156.5297,158.4226,957800.0],["2017-11-16",159.8287,162.1903,158.72,159.9639,1077000.0],["2017-11-17",159.387,161.343,159.1978,161.0275,1133900.0],["2017-11-20",161.0725,161.352,158.9994,160.2343,881300.0],["2017-11-21",160.1261,161.0095,158.9364,159.4321,712100.0],["2017-11-22",158.2874,159.6845,157.7376,159.1347,765700.0],["2017-11-24",159.8107,160.1171,158.684,159.8467,306800.0],["2017-11-27",159.5582,159.9008,156.5026,157.3049,893600.0],["2017-11-28",154.4116,155.5383,151.9328,155.2949,1874700.0],["2017-11-29",158.8823,166.2013,158.5939,161.4962,1651900.0],["2017-11-30",162.8393,168.4998,161.2439,167.7967,1317000.0],["2017-12-01",167.4542,167.6344,161.6043,166.4086,1491800.0],["2017-12-04",167.6074,171.1046,165.7596,169.1126,1341200.0],["2017-12-05",169.4101,170.9965,167.1387,167.2018,707100.0],["2017-12-06",166.3095,167.5804,163.1277,163.2989,636100.0],["2017-12-07",163.1908,163.6775,161.0906,161.8027,918700.0],["2017-12-08",161.6044,165.9129,159.7566,165.7686,1486400.0],["2017-12-11",165.1467,165.1467,161.6674,163.1096,1029000.0],["2017-12-12",162.064,163.1096,160.5768,162.7941,669300.0],["2017-12-13",162.5869,164.9304,161.2438,162.704,636700.0],["2017-12-14",162.7763,166.6169,162.1799,164.9361,1401700.0],["2017-12-15",164.8186,167.8188,163.7794,167.2133,1287000.0],["2017-12-18",167.9904,170.6472,167.8549,168.0808,1627800.0],["2017-12-19",169.2104,170.34,168.3248,169.0387,636500.0],["2017-12-20",169.5266,169.8158,165.2252,165.9301,843600.0],["2017-12-21",165.903,170.7647,165.1439,170.2406,880600.0],["2017-12-22",171.6954,174.4245,169.7074,174.2889,844300.0],["2017-12-26",173.6835,174.2347,171.6593,172.0298,622700.0],["2017-12-27",171.6955,173.4757,170.9273,172.2106,441400.0],["2017-12-28",172.4184,172.4184,171.0719,171.6774,432000.0],["2017-12-29",171.8581,172.0388,170.349,170.7556,1015400.0],["2018-01-02",170.358,170.7737,168.8941,168.9302,925700.0],["2018-01-03",169.5718,173.3401,169.5086,173.1955,646400.0],["2018-01-04",178.247,182.7834,178.0301,178.2831,1539500.0],["2018-01-05",179.1145,182.5123,178.6807,181.0031,1158500.0],["2018-01-08",180.8586,184.1117,179.5392,183.9943,1068300.0],["2018-01-09",184.7804,187.5276,183.5605,186.7956,1159000.0],["2018-01-10",179.3766,181.8164,177.2801,180.8134,2404800.0],["2018-01-11",181.6719,189.6964,181.6719,189.6331,1465000.0],["2018-01-12",189.3168,192.2899,189.0548,190.8079,1015000.0],["2018-01-16",193.3381,193.3381,188.6752,189.127,1104400.0],["2018-01-17",189.1271,189.4976,187.3198,187.862,836400.0],["2018-01-18",187.9613,190.6633,187.5185,190.591,769300.0],["2018-01-19",191.097,194.2598,190.8982,192.9676,615600.0],["2018-01-22",192.9043,195.4526,191.4675,195.4526,839600.0],["2018-01-23",195.4527,200.2963,195.1725,198.4167,1145400.0],["2018-01-24",198.8504,199.4378,196.5642,197.6486,835900.0],["2018-01-25",199.6186,200.5403,197.8112,198.1998,762300.0],["2018-01-26",198.1998,198.4799,194.5129,195.8955,765800.0],["2018-01-29",194.9195,197.6034,193.8803,194.5852,705200.0],["2018-01-30",193.4014,195.6515,192.8863,195.1454,617700.0],["2018-01-31",195.9226,196.9979,194.4858,195.9587,699300.0],["2018-02-01",194.9195,198.3715,194.9195,197.6034,687000.0],["2018-02-02",196.2117,197.7931,193.4827,193.7267,784300.0],["2018-02-05",190.1211,194.6304,185.9101,187.9794,946800.0],["2018-02-06",182.6749,190.5277,181.1929,188.377,1396600.0],["2018-02-07",187.8077,192.579,187.6721,190.9524,884500.0],["2018-02-08",190.356,190.4464,179.3856,179.4398,1450000.0],["2018-02-09",180.9851,187.5547,179.8284,186.2354,1228400.0],["2018-02-12",188.3318,192.2447,186.1721,191.4585,942800.0],["2018-02-13",190.7265,192.4254,183.8045,187.9613,1277900.0],["2018-02-14",186.6058,190.4645,185.7112,189.5698,918300.0],["2018-02-15",191.847,198.5612,191.6482,196.7268,1399000.0],["2018-02-16",196.9979,200.5222,193.8171,199.474,1396400.0],["2018-02-20",194.7388,205.2213,188.1602,200.1517,4770100.0],["2018-02-21",200.7481,213.2638,200.3957,208.3208,3409700.0],["2018-02-22",207.8419,208.0678,202.6006,205.1309,1791200.0],["2018-02-23",206.0164,207.1641,203.3416,206.8026,1014800.0],["2018-02-26",208.4835,208.7817,205.5466,206.0526,980800.0],["2018-02-27",206.9201,208.7365,204.3176,204.6519,634200.0],["2018-02-28",204.417,206.2514,200.8746,200.9831,918500.0],["2018-03-01",200.6126,204.0375,198.1637,201.3536,898900.0],["2018-03-02",199.4287,202.5644,198.4076,201.6065,873200.0],["2018-03-05",200.9379,200.9379,196.998,198.4529,930100.0],["2018-03-06",201.9681,202.2482,197.5401,200.1065,965300.0],["2018-03-07",201.453,202.1759,199.0854,201.4801,754800.0],["2018-03-08",202.2482,204.7965,200.4409,201.3174,581100.0],["2018-03-09",202.7723,208.2485,201.3084,208.0768,656800.0],["2018-03-12",208.2936,210.0919,205.6279,205.7544,855300.0],["2018-03-13",206.2243,207.7786,204.0284,204.5887,675300.0],["2018-03-14",204.4256,206.8896,203.1755,205.3224,394000.0],["2018-03-15",205.9656,206.7809,204.8061,205.4674,808500.0],["2018-03-16",206.0743,210.1778,206.038,208.1577,904400.0],["2018-03-19",207.2609,208.6016,205.5398,206.2373,636200.0],["2018-03-20",206.5363,210.9569,206.0924,209.7883,574200.0],["2018-03-21",209.6615,210.4858,206.3007,206.7718,512800.0],["2018-03-22",206.0199,209.7611,205.0325,205.0869,915900.0],["2018-03-23",205.8206,209.3716,204.6702,205.3133,799100.0],["2018-03-26",207.0798,210.0148,204.9329,209.5075,632500.0],["2018-03-27",210.1597,211.7721,207.8679,209.7793,795100.0],["2018-03-28",210.1507,212.3519,209.5075,211.8537,738500.0],["2018-03-29",212.4787,213.6654,210.4858,211.5729,963800.0],["2018-04-02",211.3283,214.6256,207.0707,208.7285,733600.0],["2018-04-03",210.0782,212.379,208.4657,211.4913,539000.0],["2018-04-04",204.4529,210.1779,204.0452,209.6616,1026200.0],["2018-04-05",211.3102,214.0006,210.4496,213.593,610900.0],["2018-04-06",211.6906,213.5386,208.5563,209.6706,658200.0],["2018-04-09",210.7757,213.0585,210.0692,210.5493,380200.0],["2018-04-10",211.9895,212.5783,209.127,209.8879,438200.0],["2018-04-11",209.0637,210.8845,208.0672,209.2539,326700.0],["2018-04-12",210.2413,212.5331,209.5528,209.6887,398700.0],["2018-04-13",210.5039,211.3192,208.0491,208.6379,528600.0],["2018-04-16",209.3082,212.7233,208.8281,210.4768,353400.0],["2018-04-17",212.5421,216.4283,212.2432,214.834,414100.0],["2018-04-18",215.0242,216.691,214.2723,215.767,399600.0],["2018-04-19",215.3684,218.6839,214.5894,218.0316,401500.0],["2018-04-20",216.999,218.394,215.7851,216.4373,487700.0],["2018-04-23",217.0624,220.8579,215.9935,216.9356,657100.0],["2018-04-24",217.7418,217.8052,207.6052,209.9967,891600.0],["2018-04-25",210.4315,213.0676,208.9731,211.5457,845200.0],["2018-04-26",226.0576,230.9945,222.8418,227.0178,1709100.0],["2018-04-27",228.2588,229.0017,223.8835,225.034,987700.0],["2018-04-30",226.4653,226.4653,218.9557,218.9738,841400.0],["2018-05-01",219.3542,225.4053,218.3668,224.3636,645700.0],["2018-05-02",223.5121,223.7295,220.4775,221.2837,521500.0],["2018-05-03",220.2057,223.1769,218.7292,222.6878,552500.0],["2018-05-04",222.3164,225.7405,221.4558,224.8709,307500.0],["2018-05-07",226.0395,227.3711,225.2604,226.9181,565900.0],["2018-05-08",226.2931,227.0359,224.6535,226.8366,627600.0],["2018-05-09",226.0123,226.7913,222.1714,226.3837,543100.0],["2018-05-10",226.9181,228.4037,225.976,226.2116,572900.0],["2018-05-11",226.3565,227.4798,224.5538,226.3837,325700.0],["2018-05-14",226.121,226.2025,222.4975,222.9686,414600.0],["2018-05-15",223.802,224.3455,219.9521,223.8382,423900.0],["2018-05-16",223.2856,226.2931,223.2856,224.0556,389900.0],["2018-05-17",222.9142,225.2785,222.8418,223.34,335900.0],["2018-05-18",224.0103,224.6444,220.3507,221.8091,697900.0],["2018-05-21",222.2982,225.813,221.7729,224.9886,536300.0],["2018-05-22",225.7768,226.0304,223.485,224.8438,318400.0],["2018-05-23",224.6535,226.7007,224.4089,226.0032,520500.0],["2018-05-24",226.4109,229.989,226.2116,228.4944,521000.0],["2018-05-25",228.0958,230.288,226.5287,226.7732,283600.0],["2018-05-29",225.976,225.976,220.2872,222.6606,673900.0],["2018-05-30",224.2005,229.7897,223.6842,228.0051,586800.0],["2018-05-31",227.4798,228.7842,225.6771,227.8059,579600.0],["2018-06-01",229.5633,233.1958,228.8295,229.0469,557400.0],["2018-06-04",229.0107,231.9004,228.8205,231.3478,488200.0],["2018-06-05",231.0852,238.4679,231.0036,237.9063,805200.0],["2018-06-06",239.1201,244.4194,238.7849,244.2473,817900.0],["2018-06-07",244.7817,247.8164,242.508,246.4304,889400.0],["2018-06-08",239.4552,246.0862,238.2957,244.6187,670900.0],["2018-06-11",244.1295,245.2346,242.7978,244.374,453300.0],["2018-06-12",244.1929,247.8616,243.3867,247.4812,551100.0],["2018-06-13",247.5718,250.1263,247.1823,247.8254,478400.0],["2018-06-14",249.078,249.078,245.6561,248.3882,538700.0],["2018-06-15",248.5334,251.7557,245.8467,251.7376,559300.0],["2018-06-18",251.5923,257.0657,249.9585,255.7223,509100.0],["2018-06-19",255.7223,261.4498,254.4152,260.8598,674200.0],["2018-06-20",263.2469,263.2469,259.3167,261.3226,587200.0],["2018-06-21",262.5117,265.6523,259.6071,263.9186,775600.0],["2018-06-22",266.5692,266.6872,262.6298,265.3983,519700.0],["2018-06-25",265.2531,266.3967,251.0205,253.7073,1182100.0],["2018-06-26",255.9401,259.7524,252.8449,256.9749,1211000.0],["2018-06-27",257.465,258.8356,253.8343,255.4863,516600.0],["2018-06-28",254.0612,257.2109,253.4259,256.0491,324900.0],["2018-06-29",257.819,258.1185,254.3153,256.1216,318300.0],["2018-07-02",252.9175,255.4045,251.0204,255.0596,496100.0],["2018-07-03",256.6299,257.0928,252.9992,254.2699,202500.0],["2018-07-05",254.7874,255.8403,249.2777,252.1006,534500.0],["2018-07-06",253.199,254.9599,252.6725,253.3805,482000.0],["2018-07-09",255.9673,256.1489,252.028,252.5817,529200.0],["2018-07-10",252.7723,254.6966,246.6998,247.2445,648800.0],["2018-07-11",246.3458,254.8146,246.3458,253.8433,784000.0],["2018-07-12",254.742,254.742,252.2095,253.2715,345400.0],["2018-07-13",253.4349,257.1836,253.1717,255.4227,456200.0],["2018-07-16",255.9401,257.5013,252.4455,253.4167,354000.0],["2018-07-17",252.8087,256.7843,252.0008,256.0037,844500.0],["2018-07-18",256.0037,258.5815,254.3063,257.4923,1079800.0],["2018-07-19",249.6135,258.4816,247.7074,251.202,1970200.0],["2018-07-20",249.6136,256.4031,249.6136,251.5833,586600.0],["2018-07-23",251.2202,251.2474,246.1644,246.6636,690400.0],["2018-07-24",246.4911,246.4911,237.8408,238.7848,913300.0],["2018-07-25",239.0299,241.5714,236.9603,237.9951,632100.0],["2018-07-26",237.732,238.7758,235.6806,235.9983,504900.0],["2018-07-27",238.6033,238.8212,235.8077,236.6337,694200.0],["2018-07-30",236.1707,237.4233,232.3403,232.7397,702300.0],["2018-07-31",231.4598,238.7939,230.2254,238.4127,682800.0],["2018-08-01",239.1752,245.7468,238.567,245.3837,986600.0],["2018-08-02",244.712,252.0461,244.712,251.202,982200.0],["2018-08-03",251.8828,254.034,248.6242,253.6982,613800.0],["2018-08-06",253.671,256.3849,251.9282,254.2791,483400.0],["2018-08-07",252.5817,253.7073,250.1037,251.8374,443600.0],["2018-08-08",252.1642,260.9778,251.4289,260.4332,556700.0],["2018-08-09",260.406,267.9852,259.5709,264.545,567600.0],["2018-08-10",263.0201,266.5782,261.8673,264.4179,455200.0],["2018-08-13",266.0517,266.0517,260.415,261.9581,334500.0],["2018-08-14",263.5102,263.5102,258.5815,260.9687,962000.0],["2018-08-15",259.1443,261.2229,255.205,257.9553,551400.0],["2018-08-16",259.5618,263.1109,258.5997,261.1593,631700.0],["2018-08-17",261.2046,262.3756,257.9279,258.7267,329800.0],["2018-08-20",258.7358,260.1155,255.8221,258.4635,395700.0],["2018-08-21",259.0808,262.6298,258.4999,260.8417,275200.0],["2018-08-22",260.4241,265.0443,259.9249,264.6267,432500.0],["2018-08-23",265.2621,267.3226,262.2486,262.6843,290400.0],["2018-08-24",262.7205,272.6143,262.7205,270.4449,680900.0],["2018-08-27",271.398,272.3057,268.1667,270.3905,452900.0],["2018-08-28",270.9442,272.1151,265.9973,271.7883,419200.0],["2018-08-29",273.4948,277.1527,272.3692,272.8866,402300.0],["2018-08-30",272.3057,274.2027,271.6612,272.9138,216500.0],["2018-08-31",273.1316,274.121,269.5825,270.9985,360700.0],["2018-09-04",271.3072,271.9971,268.6296,269.2195,418000.0],["2018-09-05",269.6098,269.6915,262.0941,263.0563,540400.0],["2018-09-06",263.4649,265.8158,260.9415,263.71,649600.0],["2018-09-07",262.3937,269.7551,262.3937,266.9231,294100.0],["2018-09-10",268.0851,268.7568,265.9974,266.66,342900.0],["2018-09-11",265.2892,266.7688,259.7524,260.1608,404500.0],["2018-09-12",259.9158,260.6511,256.8842,258.9083,511800.0],["2018-09-13",260.0996,260.2633,256.3345,259.0447,277200.0],["2018-09-14",260.0542,260.0542,253.4062,254.6885,738900.0],["2018-09-17",253.6425,253.97,248.8498,249.732,709900.0],["2018-09-18",249.4774,258.7446,249.4592,256.2891,637300.0],["2018-09-19",256.4527,256.4527,252.5967,254.1609,465600.0],["2018-09-20",256.3528,257.9352,253.6881,257.1076,611400.0],["2018-09-21",258.1444,263.2736,258.0261,260.2997,871100.0],["2018-09-24",259.6358,263.7374,256.8439,262.8189,587500.0],["2018-09-25",263.3464,266.9205,263.2827,264.4559,662300.0],["2018-09-26",264.5559,265.9837,260.3088,262.9917,413400.0],["2018-09-27",265.2561,267.3115,263.7101,266.8749,514500.0],["2018-09-28",266.6567,270.6127,266.3566,268.1027,409000.0],["2018-10-01",269.9761,269.9761,258.9719,259.6631,476500.0],["2018-10-02",260.8817,260.8817,255.6706,256.7165,290800.0],["2018-10-03",258.2808,261.1819,256.38,260.0996,344500.0],["2018-10-04",257.9261,261.3092,254.8976,256.2527,389600.0],["2018-10-05",257.1076,259.6722,253.8427,257.2895,338100.0],["2018-10-08",254.9158,256.7256,250.5414,254.8612,343500.0],["2018-10-09",256.3163,262.5005,252.433,258.4444,366800.0],["2018-10-10",258.4445,259.8814,249.4319,250.0231,613400.0],["2018-10-11",248.7862,252.8786,243.2022,246.3489,679300.0],["2018-10-12",250.5142,255.507,247.8768,252.2239,583400.0],["2018-10-15",252.7332,254.5157,247.6221,248.2224,961000.0],["2018-10-16",240.8195,243.4114,233.9078,236.1177,2390800.0],["2018-10-17",237.6729,244.0935,231.9798,243.4478,963100.0],["2018-10-18",242.1291,244.3482,236.6816,242.2565,823400.0],["2018-10-19",241.8471,246.4398,238.9915,243.5023,798300.0],["2018-10-22",243.9024,247.3674,243.1203,243.5023,943300.0],["2018-10-23",241.0014,242.3656,238.3004,241.7472,592800.0],["2018-10-24",241.6289,241.7381,231.8161,232.3526,552900.0],["2018-10-25",233.5258,239.2462,231.4341,238.0639,538900.0],["2018-10-26",234.599,238.9188,230.1063,237.5819,550100.0],["2018-10-29",240.4648,243.9752,231.3704,233.262,572400.0],["2018-10-30",231.907,242.6293,230.7248,242.1201,811100.0],["2018-10-31",245.5486,248.5134,241.7381,244.4482,698100.0],["2018-11-01",243.5933,245.4031,237.8092,241.9563,506800.0],["2018-11-02",243.5114,247.4402,237.6637,241.2742,538500.0],["2018-11-05",239.9101,241.9381,235.763,236.6907,551600.0],["2018-11-06",236.6907,244.3027,236.6907,239.6918,561700.0],["2018-11-07",240.6831,247.4311,239.71,246.8855,559300.0],["2018-11-08",245.1575,251.46,245.1575,248.4133,487700.0],["2018-11-09",248.4407,250.0504,245.5123,249.5047,402600.0],["2018-11-12",248.577,249.5956,242.7111,244.721,416100.0],["2018-11-13",245.5122,248.1496,239.61,240.7377,357100.0],["2018-11-14",243.1932,246.2034,240.2557,242.02,392100.0],["2018-11-15",240.283,240.9923,233.7259,236.1086,629500.0],["2018-11-16",233.7895,245.6122,233.7895,240.6558,1112900.0],["2018-11-19",239.7464,241.4743,226.9233,229.2424,791500.0],["2018-11-20",224.5314,232.4163,219.8114,232.1071,890100.0],["2018-11-21",232.8164,240.0919,231.5614,236.0813,527400.0],["2018-11-23",234.7444,241.3288,234.7444,238.7278,195100.0],["2018-11-26",242.0564,244.9575,240.3102,242.2382,609400.0],["2018-11-27",242.311,245.9851,241.2469,244.2572,480000.0],["2018-11-28",245.6031,249.8411,244.7664,249.0044,374100.0],["2018-11-29",247.8404,256.8257,246.158,254.8067,552800.0],["2018-11-30",254.9431,256.6529,251.9147,252.2057,599700.0],["2018-12-03",256.8621,258.9175,251.2963,251.3327,508000.0],["2018-12-04",251.951,252.8423,239.3098,241.929,566700.0],["2018-12-06",239.1825,242.6475,233.3803,242.2746,688500.0],["2018-12-07",240.6376,243.2204,233.8259,234.9263,432000.0],["2018-12-10",232.7437,233.4985,225.6228,232.098,598300.0],["2018-12-11",235.5993,235.5993,226.8596,229.1787,574100.0],["2018-12-12",231.9798,232.7437,226.2503,227.0688,640400.0],["2018-12-13",227.0961,231.3344,226.4946,228.0076,510600.0],["2018-12-14",225.893,230.4503,223.341,226.9594,528100.0],["2018-12-17",225.3006,225.3006,217.6718,220.7434,609100.0],["2018-12-18",221.5272,223.9243,217.3801,222.9855,633500.0],["2018-12-19",222.1835,225.7654,215.7942,218.1822,483400.0],["2018-12-20",217.4257,220.1873,210.7994,214.5455,769100.0],["2018-12-21",216.9335,223.9061,215.3294,218.2825,1032800.0],["2018-12-24",215.7669,217.9726,211.8568,213.5976,249200.0],["2018-12-26",213.9075,226.9503,213.9075,226.8683,413100.0],["2018-12-27",221.6456,226.5857,219.8501,226.4672,413000.0],["2018-12-28",227.8436,230.5779,225.0089,227.8162,404200.0],["2018-12-31",229.8123,231.9359,224.6444,226.0298,443200.0],["2019-01-02",223.8423,223.8423,218.9661,221.7551,444700.0],["2019-01-03",221.2537,222.8852,217.8996,218.4647,596600.0],["2019-01-04",220.7434,223.6326,218.164,222.0285,405100.0],["2019-01-07",222.7303,229.6391,220.5793,224.6079,567700.0],["2019-01-08",227.0506,227.6977,217.3619,220.7616,785000.0],["2019-01-09",220.4608,229.0922,220.4608,224.7537,713200.0],["2019-01-10",223.7693,227.3331,222.5024,224.3891,470200.0],["2019-01-11",225.1092,229.6391,224.7902,226.9412,432600.0],["2019-01-14",226.1027,226.1027,221.4816,222.548,665900.0],["2019-01-15",222.7394,227.561,221.3631,225.9386,582500.0],["2019-01-16",225.7746,228.0714,222.4113,224.9907,476400.0],["2019-01-17",223.0037,236.0192,221.9373,236.0101,1406500.0],["2019-01-18",242.0711,244.2677,237.3954,243.7755,1210800.0],["2019-01-22",241.8798,244.1311,238.0609,240.1025,1193100.0],["2019-01-23",242.5087,249.1623,240.6402,248.9709,649800.0],["2019-01-24",249.6545,254.4304,246.5646,252.3615,985200.0],["2019-01-25",255.4422,259.6804,254.2937,258.9968,910100.0],["2019-01-28",256.791,257.5475,250.8575,255.0137,749000.0],["2019-01-29",254.0568,254.2846,248.6974,250.5112,673000.0],["2019-01-30",252.3341,256.6726,250.7118,252.5255,599000.0],["2019-01-31",251.8875,259.7624,251.0763,258.6049,717500.0],["2019-02-01",256.9552,259.2885,253.0178,253.7378,683000.0],["2019-02-04",253.5372,256.5268,253.4825,256.1804,519900.0],["2019-02-05",256.2533,263.9368,256.2533,263.6725,498400.0],["2019-02-06",264.3197,270.3079,261.3575,262.3966,633700.0],["2019-02-07",261.4394,263.8091,257.4472,263.3079,374800.0],["2019-02-08",261.0293,266.4706,260.8743,264.4654,575400.0],["2019-02-11",265.3951,269.3508,263.873,268.7493,623100.0],["2019-02-12",269.6972,270.8457,261.1935,261.7768,729300.0],["2019-02-13",262.2416,264.1283,259.088,263.2259,474300.0],["2019-02-14",261.2481,265.9421,260.5463,261.7494,871800.0],["2019-02-15",262.5696,263.9915,254.6127,256.709,823400.0],["2019-02-19",255.2871,256.6999,251.2859,254.5033,930400.0],["2019-02-20",254.9226,255.6427,251.8601,253.8289,1056200.0],["2019-02-21",238.3252,239.1637,227.88,230.6052,3877500.0],["2019-02-22",229.8669,239.6194,229.8669,237.6234,1785000.0],["2019-02-25",238.6806,239.0816,231.1247,233.2757,1231700.0],["2019-02-26",233.294,235.0622,229.712,230.4229,997500.0],["2019-02-27",229.2107,232.5375,228.9373,230.1495,568200.0],["2019-02-28",229.5662,230.3409,226.0024,228.7185,1047100.0],["2019-03-01",230.7054,231.2341,224.0975,228.5271,781200.0],["2019-03-04",228.5636,230.1404,223.3136,226.5584,776300.0],["2019-03-05",227.7797,230.2771,225.6287,227.2511,586900.0],["2019-03-06",227.561,228.9099,225.5193,226.5858,538400.0],["2019-03-07",226.8501,226.9868,223.8241,225.9842,454700.0],["2019-03-08",224.1795,228.4177,223.5233,228.3357,744800.0],["2019-03-11",228.6091,228.9008,223.5415,225.1183,879400.0],["2019-03-12",225.5284,225.6378,218.6926,218.7473,1264300.0],["2019-03-13",220.5519,226.1209,219.0845,223.6417,922500.0],["2019-03-14",224.3546,226.7124,221.5216,225.9539,692600.0],["2019-03-15",226.5113,226.6484,222.2618,223.2305,1038100.0],["2019-03-18",223.7149,226.6301,219.8492,222.4446,1068200.0],["2019-03-19",228.0101,229.2529,223.8245,227.3338,1329500.0],["2019-03-20",227.1967,227.215,221.092,222.9289,637400.0],["2019-03-21",223.0112,226.3742,223.0112,223.9433,705700.0],["2019-03-22",222.4354,223.8976,218.5698,218.6429,847900.0],["2019-03-25",218.8896,223.2579,218.6977,221.6677,685700.0],["2019-03-26",223.3311,224.5557,221.9968,224.2632,682300.0],["2019-03-27",223.724,227.9917,223.724,226.2554,575200.0],["2019-03-28",226.0452,232.2687,223.8519,232.0493,905000.0],["2019-03-29",233.0363,238.0717,232.2778,235.8693,1111800.0],["2019-04-01",236.4267,236.9294,227.9552,227.9643,1333500.0],["2019-04-02",228.467,229.1158,223.8336,224.0987,1088300.0],["2019-04-03",226.6027,231.9397,223.66,231.3091,1004900.0],["2019-04-04",232.2321,232.4606,225.04,227.4983,774600.0],["2019-04-05",228.3116,232.6525,226.6484,232.6342,884300.0],["2019-04-08",231.8209,232.5337,225.4512,226.1823,813200.0],["2019-04-09",225.3233,227.7085,225.0857,226.4839,851500.0],["2019-04-10",227.5531,228.0466,225.2684,227.4983,791600.0],["2019-04-11",228.7685,235.7688,228.732,233.5389,1137500.0],["2019-04-12",234.5808,237.5508,231.8117,235.4215,838800.0],["2019-04-15",234.1787,237.1214,229.4906,236.6005,695400.0],["2019-04-16",237.4868,239.1957,231.0075,233.347,861500.0],["2019-04-17",240.3472,244.8435,239.0038,242.4034,1590600.0],["2019-04-18",243.6646,247.5212,243.162,244.5602,972000.0],["2019-04-22",244.743,245.5289,242.4491,243.0889,1747700.0],["2019-04-23",244.0027,248.2431,243.6554,246.9271,1743900.0],["2019-04-24",262.2801,276.0338,256.9065,259.0085,3793200.0],["2019-04-25",257.9666,258.1311,248.2157,252.6388,1355300.0],["2019-04-26",252.6389,255.3256,249.2393,249.879,606600.0],["2019-04-29",249.8789,250.2079,242.4857,245.7117,823000.0],["2019-04-30",246.2966,249.7053,245.602,247.2744,717600.0],["2019-05-01",247.6581,251.0029,246.8448,248.0785,429500.0],["2019-05-02",247.4572,250.8294,247.2927,250.6923,557600.0],["2019-05-03",252.7393,256.2759,250.6739,255.6545,761000.0],["2019-05-06",250.8658,259.4196,250.8201,257.7289,576300.0],["2019-05-07",255.3895,257.2904,251.6518,253.4978,573800.0],["2019-05-08",252.3189,259.4562,251.6152,258.7617,527100.0],["2019-05-09",256.3948,259.0815,254.3112,257.857,621800.0],["2019-05-10",256.8426,259.9407,251.3868,254.3935,711000.0],["2019-05-13",249.7601,250.5095,242.1659,250.2902,750600.0],["2019-05-14",250.0525,251.7614,247.7312,249.3579,449200.0],["2019-05-15",248.5721,254.0553,246.982,252.8399,335300.0],["2019-05-16",254.2381,256.998,251.9261,253.9091,449900.0],["2019-05-17",252.8033,258.0397,251.4416,257.0253,500000.0],["2019-05-20",255.0697,262.4172,254.7589,260.3244,661600.0],["2019-05-21",262.8924,266.3011,258.7343,260.4249,582500.0],["2019-05-22",260.4523,262.673,258.7891,259.9314,282100.0],["2019-05-23",257.9483,261.1195,256.8425,260.7356,417300.0],["2019-05-24",262.0425,262.2253,257.6742,258.2682,320200.0],["2019-05-28",258.7708,262.207,254.8595,256.5501,473700.0],["2019-05-29",254.8595,255.7002,251.661,253.8085,432200.0],["2019-05-30",253.8268,254.9874,249.029,253.3972,518700.0],["2019-05-31",250.6557,256.2577,249.9703,255.4261,520300.0],["2019-06-03",255.6089,258.0489,250.3541,252.6753,693000.0],["2019-06-04",254.5944,259.6664,254.2015,259.5385,470500.0],["2019-06-05",260.5438,264.6379,259.4745,260.7631,402000.0],["2019-06-06",261.1469,264.446,261.1012,262.2801,386700.0],["2019-06-07",262.7096,265.5701,260.4615,262.2801,411700.0],["2019-06-10",264.3454,264.3454,255.5905,258.2956,541300.0],["2019-06-11",259.5841,261.6221,255.1702,256.0018,521300.0],["2019-06-12",255.7094,261.0738,255.152,257.7108,649700.0],["2019-06-13",259.561,261.1915,255.4941,257.6558,578600.0],["2019-06-14",257.9123,260.1381,257.0513,257.0696,592400.0],["2019-06-17",257.5642,262.309,257.0696,258.3062,767700.0],["2019-06-18",258.7641,261.393,256.5108,258.6267,529400.0],["2019-06-19",257.9489,258.8648,254.4773,257.097,328300.0],["2019-06-20",256.6024,258.526,251.4912,258.1413,646400.0],["2019-06-21",256.868,257.6466,254.5415,256.7764,443400.0],["2019-06-24",257.1795,257.1795,249.4029,251.3173,422700.0],["2019-06-25",252.9936,254.4958,250.438,253.8546,720900.0],["2019-06-26",254.1201,254.8071,248.5785,252.6912,691600.0],["2019-06-27",252.4164,255.8696,251.0699,254.5873,380800.0],["2019-06-28",254.7429,256.2635,252.1416,254.8987,568200.0],["2019-07-01",256.0894,258.2969,247.6991,248.3219,631100.0],["2019-07-02",248.3219,253.3415,248.2303,250.8042,398300.0],["2019-07-03",251.2897,258.3977,251.2897,257.3535,336000.0],["2019-07-05",255.7505,257.8481,254.3125,254.8804,324300.0],["2019-07-08",253.9094,255.4666,250.0806,253.9185,507100.0],["2019-07-09",253.195,257.2894,253.195,256.4742,491300.0],["2019-07-10",254.2758,257.7749,251.5554,252.2149,746200.0],["2019-07-11",253.6896,255.9246,251.5645,254.3125,600100.0],["2019-07-12",255.2102,260.4404,255.201,258.407,571100.0],["2019-07-15",259.6251,259.6251,245.8671,247.2411,1668400.0],["2019-07-16",232.9335,241.4247,225.2851,225.8255,6194200.0],["2019-07-17",224.8729,232.2007,224.1035,231.7519,3286500.0],["2019-07-18",231.0374,232.7961,228.491,231.4496,1613600.0],["2019-07-19",231.5595,237.321,231.5595,236.2585,1677200.0],["2019-07-22",236.4234,236.7714,232.7961,233.9411,1231400.0],["2019-07-23",235.4616,236.1394,233.5197,236.057,923600.0],["2019-07-24",237.6325,241.3605,236.689,240.1789,921300.0],["2019-07-25",240.5636,242.4047,236.8539,238.7683,801800.0],["2019-07-26",239.8766,240.7835,236.4417,237.2936,567700.0],["2019-07-29",232.8053,234.3533,228.6742,231.2664,1172600.0],["2019-07-30",230.3871,231.184,225.1019,226.7507,1081800.0],["2019-07-31",226.311,227.7857,222.1066,223.9844,920900.0],["2019-08-01",225.4408,228.9032,222.7662,225.1752,760600.0],["2019-08-02",224.7904,226.8789,223.8561,224.1859,537700.0],["2019-08-05",220.3204,221.9692,216.3268,219.5785,990900.0],["2019-08-06",220.9433,223.7371,219.835,222.1341,589800.0],["2019-08-07",221.4105,225.5233,220.293,225.0928,690600.0],["2019-08-08",225.5599,227.9414,224.4057,226.0179,703300.0],["2019-08-09",225.5049,229.8925,223.0776,227.0071,586800.0],["2019-08-12",226.4209,227.8499,219.3587,219.8442,803800.0],["2019-08-13",220.1006,223.4806,218.1038,220.3846,611100.0],["2019-08-14",219.0656,219.0656,215.5665,216.3543,702800.0],["2019-08-15",216.4092,218.7542,212.5255,213.3224,900000.0],["2019-08-16",214.8613,216.1436,212.0217,215.2093,688400.0],["2019-08-19",216.2352,218.7542,210.4096,212.5255,671700.0],["2019-08-20",212.4705,213.7529,206.1503,212.901,1086300.0],["2019-08-21",213.4964,214.4674,209.6585,212.0675,701800.0],["2019-08-22",211.7286,212.4889,207.5426,212.3698,635500.0],["2019-08-23",211.8844,213.8079,206.5625,207.1487,712400.0],["2019-08-26",208.6509,209.7043,205.9762,208.5593,614600.0],["2019-08-27",208.8341,209.2463,202.3398,203.7595,1133800.0],["2019-08-28",203.1734,207.8357,203.1734,206.8739,750500.0],["2019-08-29",208.3578,209.5852,206.077,206.3335,533800.0],["2019-08-30",207.2953,207.8723,205.1885,207.7807,510300.0],["2019-09-03",205.7015,209.6127,204.6297,207.8082,1225000.0],["2019-09-04",209.0631,220.925,208.8432,218.974,1667600.0],["2019-09-05",221.2639,225.221,220.5128,224.2592,1116500.0],["2019-09-06",224.5156,225.6331,216.5558,217.4077,1057600.0],["2019-09-09",218.1313,220.8976,216.052,219.1022,766900.0],["2019-09-10",219.1297,223.1142,212.3698,223.1051,666800.0],["2019-09-11",223.1325,228.4361,221.7769,228.1613,749300.0],["2019-09-12",227.7939,228.8041,225.801,226.6459,735800.0],["2019-09-13",226.9306,227.4816,223.8357,225.0479,740800.0],["2019-09-16",225.498,226.3521,223.2388,224.8092,1064700.0],["2019-09-17",223.946,225.1858,218.2612,223.6613,658200.0],["2019-09-18",224.2214,225.1949,222.6969,225.0021,495100.0],["2019-09-19",224.4327,227.4817,223.2572,226.848,459200.0],["2019-09-20",227.8766,228.4919,225.7459,227.4082,730800.0],["2019-09-23",227.1327,227.8582,225.4979,226.1592,795300.0],["2019-09-24",227.1602,227.9501,222.7337,223.1378,824200.0],["2019-09-25",222.853,223.8265,220.2357,221.7418,840200.0],["2019-09-26",221.2827,221.2827,217.7653,219.9143,613000.0],["2019-09-27",219.0417,221.2918,219.0417,220.8326,395500.0],["2019-09-30",220.9244,224.8918,220.8693,224.6255,772000.0],["2019-10-01",225.1214,226.3245,223.3857,225.7092,592700.0],["2019-10-02",224.0837,225.6909,221.6041,222.0173,975400.0],["2019-10-03",220.5571,223.9826,220.5571,223.4867,671400.0],["2019-10-04",227.7021,228.6755,221.604,222.3663,906600.0],["2019-10-07",222.5132,227.0408,221.6959,222.4398,2012400.0],["2019-10-08",211.6856,236.9409,208.9305,232.7899,6498900.0],["2019-10-09",230.9807,234.6909,227.8215,227.9317,1908300.0],["2019-10-10",228.1521,235.2144,227.298,233.9746,1056300.0],["2019-10-11",235.2144,237.9511,231.8899,236.7481,885600.0],["2019-10-14",236.7389,236.9318,230.6593,231.6144,541400.0],["2019-10-15",232.5512,236.2339,231.2471,234.8563,674800.0],["2019-10-16",234.0848,236.5827,232.4225,235.0674,525200.0],["2019-10-17",235.2144,238.7409,234.9021,235.5174,515100.0],["2019-10-18",236.4358,237.3083,233.4787,234.8287,609900.0],["2019-10-21",235.6644,238.6307,234.8011,236.5001,499600.0],["2019-10-22",236.2705,238.2909,234.5348,237.8042,343100.0],["2019-10-23",237.6205,238.4287,234.6083,235.1042,622200.0],["2019-10-24",235.7011,242.5431,234.893,242.0839,852500.0],["2019-10-25",241.5604,253.9952,241.5604,249.5686,1436600.0],["2019-10-28",250.1288,251.8186,246.7951,247.4655,628400.0],["2019-10-29",245.6196,245.8216,240.8532,241.6981,1159700.0],["2019-10-30",241.8268,249.7891,241.8268,248.7881,684900.0],["2019-10-31",249.4952,253.0584,246.2074,249.4492,732500.0],["2019-11-01",250.6523,252.3237,246.5655,247.2818,534800.0],["2019-11-04",246.1798,248.6227,243.3788,247.3094,824400.0],["2019-11-05",245.1879,254.1604,243.8379,253.7563,748100.0],["2019-11-06",254.2339,256.19,251.0196,255.1431,544500.0],["2019-11-07",256.3737,260.3319,254.9594,259.6064,853200.0],["2019-11-08",259.6064,263.7391,255.9145,257.7513,671200.0],["2019-11-11",256.9248,259.8268,255.6298,257.7788,663900.0],["2019-11-12",258.4584,258.7339,253.8665,255.1982,522400.0],["2019-11-13",254.3809,257.4942,253.4809,256.5942,435000.0],["2019-11-14",255.9421,258.7065,254.2248,255.9146,512000.0],["2019-11-15",257.1819,259.3034,254.5003,258.4401,629500.0],["2019-11-18",258.2657,262.2606,257.3381,261.3789,831500.0],["2019-11-19",261.388,264.7769,260.4972,262.4166,491300.0],["2019-11-20",263.1054,266.1544,262.435,264.7125,630500.0],["2019-11-21",263.8126,267.0269,259.9554,260.8646,1068300.0],["2019-11-22",261.1677,263.8953,260.0932,262.4351,391600.0],["2019-11-25",265.2269,269.1667,264.4646,269.084,536400.0],["2019-11-26",269.0474,272.0689,264.0882,265.5392,1067500.0],["2019-11-27",266.6964,271.7383,264.9882,271.2239,571700.0],["2019-11-29",271.3066,272.9229,269.8188,270.278,340900.0],["2019-12-02",272.078,274.576,269.2126,270.0483,949000.0],["2019-12-03",266.3289,268.4595,260.5432,260.9013,962500.0],["2019-12-04",260.6809,265.3187,259.5881,262.6554,1307000.0],["2019-12-05",264.3819,265.3003,262.288,263.4544,674700.0],["2019-12-06",265.0249,265.4841,263.032,263.179,454600.0],["2019-12-09",263.2156,265.0799,261.884,262.9952,759800.0],["2019-12-10",263.6198,264.3086,260.2677,261.9575,1144200.0],["2019-12-11",261.9758,270.3697,261.9758,269.6534,1162300.0],["2019-12-12",269.635,273.6664,269.3221,273.0406,571100.0],["2019-12-13",271.7796,274.5868,269.7086,271.4574,450600.0],["2019-12-16",271.5311,272.6448,268.5673,268.8987,756400.0],["2019-12-17",269.4326,269.4326,266.6529,268.5306,1045500.0],["2019-12-18",265.9994,267.877,260.9003,261.6918,1127800.0],["2019-12-19",263.1646,270.1873,262.2442,268.7607,1295700.0],["2019-12-20",269.7455,269.7455,267.8034,268.7607,571700.0],["2019-12-23",269.1472,270.2057,265.1066,265.3275,618700.0],["2019-12-24",265.3184,267.555,264.6648,266.5885,265100.0],["2019-12-26",267.2051,270.6475,265.8614,268.9815,276100.0],["2019-12-27",269.9203,270.7947,268.2452,269.0459,455800.0],["2019-12-30",269.138,270.8408,267.5457,269.9112,451600.0],["2019-12-31",269.3958,272.4147,269.3958,270.399,519000.0],["2020-01-02",270.4083,271.614,268.8804,270.0493,500000.0],["2020-01-03",268.5029,271.7611,267.6377,271.2181,490800.0],["2020-01-06",270.6015,270.9513,268.5582,270.5555,525400.0],["2020-01-07",268.4845,269.9111,267.7298,268.6226,501000.0],["2020-01-08",268.0152,268.9448,265.889,267.4353,543000.0],["2020-01-09",269.0276,270.2886,264.8766,265.9074,994000.0],["2020-01-10",267.6378,268.1624,264.2507,266.0823,933400.0],["2020-01-13",266.524,267.5733,260.8174,261.3973,726200.0],["2020-01-14",261.4249,267.8402,261.4249,262.4282,783800.0],["2020-01-15",262.2901,269.2945,262.1245,265.6036,619200.0],["2020-01-16",266.2847,267.7758,264.1126,264.4899,494800.0],["2020-01-17",264.4899,265.8797,262.8976,263.6707,475900.0],["2020-01-21",263.6615,263.8456,259.8694,262.419,625300.0],["2020-01-22",263.726,265.8338,262.8792,263.1554,456300.0],["2020-01-23",262.7688,266.0086,261.8576,265.0974,518600.0],["2020-01-24",266.2294,266.2294,258.3231,262.4097,479100.0],["2020-01-27",259.6302,264.3427,258.8387,260.3758,756300.0],["2020-01-28",260.5413,264.269,260.5413,261.563,328100.0],["2020-01-29",262.4098,264.131,259.6209,262.7503,361500.0],["2020-01-30",261.4157,262.2718,257.7341,259.9247,645600.0],["2020-01-31",260.431,260.431,254.8257,259.3265,738300.0],["2020-02-03",260.0259,260.4309,248.5852,249.2018,926300.0],["2020-02-04",250.9507,252.6902,250.0302,251.641,1057000.0],["2020-02-05",253.1136,256.7861,252.3405,255.8841,1080600.0],["2020-02-06",256.2154,258.3692,253.4358,257.1727,796200.0],["2020-02-07",261.8207,261.8207,252.4877,253.583,1368200.0],["2020-02-10",253.5922,254.9084,251.825,252.9755,684800.0],["2020-02-11",253.1136,255.8749,251.8159,253.804,752400.0],["2020-02-12",253.5922,260.4493,253.1044,258.6637,891300.0],["2020-02-13",257.1359,264.3519,257.1359,263.2658,520700.0],["2020-02-14",263.2106,269.8192,261.4066,268.3925,780600.0],["2020-02-18",269.902,273.556,268.641,272.2398,873800.0],["2020-02-19",274.2739,277.7531,271.8809,273.4548,1176000.0],["2020-02-20",333.2172,351.469,328.5507,343.4614,5009700.0],["2020-02-21",336.8805,344.2346,334.0824,342.3569,1645000.0],["2020-02-24",327.2161,337.6904,326.4062,334.1192,1221900.0],["2020-02-25",334.7635,349.3705,334.7635,339.3196,2437000.0],["2020-02-26",342.2741,347.2996,337.221,337.488,1107200.0],["2020-02-27",332.3152,332.3152,320.0554,320.175,1090800.0],["2020-02-28",313.9529,318.2052,307.3352,312.4435,2077600.0],["2020-03-02",313.143,320.7824,307.2248,319.862,863600.0],["2020-03-03",321.666,322.1446,309.4337,312.4527,846700.0],["2020-03-04",314.7352,318.334,307.6297,314.68,740900.0],["2020-03-05",311.2654,313.4836,302.9632,306.5252,828400.0],["2020-03-06",299.4656,310.3909,295.2225,309.6362,853400.0],["2020-03-09",295.968,313.1061,289.0097,309.8755,1267600.0],["2020-03-10",310.9064,319.6779,302.3557,316.5761,857100.0],["2020-03-11",311.3757,317.2848,305.6048,306.1846,889500.0],["2020-03-12",284.172,304.0997,276.773,292.5582,1139300.0],["2020-03-13",302.9649,303.6014,274.3004,292.1154,1208600.0],["2020-03-16",274.4019,287.4102,261.6427,264.1521,1089100.0],["2020-03-17",269.0602,290.5747,260.1943,275.6105,1183400.0],["2020-03-18",273.5808,280.3433,253.9115,267.5472,1098800.0],["2020-03-19",269.3923,311.1112,266.9382,298.1213,1423000.0],["2020-03-20",301.5995,317.5508,275.0569,276.7268,1802800.0],["2020-03-23",286.8382,310.7237,271.4312,298.7948,1340500.0],["2020-03-24",314.7092,321.9791,307.3655,316.9603,881100.0],["2020-03-25",318.7316,322.6064,295.9717,296.5621,963100.0],["2020-03-26",298.4535,315.5211,293.2133,312.3014,870600.0],["2020-03-27",303.3708,315.5119,300.8153,312.5135,646200.0],["2020-03-30",312.4305,326.057,307.6885,319.9034,954400.0],["2020-03-31",299.8373,305.2252,296.147,298.9793,2097000.0],["2020-04-01",287.8532,311.6741,286.3124,307.9284,1200100.0],["2020-04-02",304.6532,315.1245,296.6084,307.6332,772300.0],["2020-04-03",307.218,312.163,299.9297,302.8173,571900.0],["2020-04-06",313.676,314.4509,304.8469,312.3105,805300.0],["2020-04-07",320.3923,324.6639,307.9745,308.1036,737400.0],["2020-04-08",312.6519,318.2611,307.3932,317.2094,688100.0],["2020-04-09",321.0565,324.9498,314.1649,317.0341,641300.0],["2020-04-13",317.8737,330.2547,312.4858,327.6438,755400.0],["2020-04-14",336.2329,337.5522,325.8816,330.5222,713400.0],["2020-04-15",327.5977,332.6626,326.0293,327.1641,703300.0],["2020-04-16",331.2603,334.886,329.0092,332.5611,861900.0],["2020-04-17",334.5077,337.6629,327.9021,334.8675,715400.0],["2020-04-20",336.4267,345.2281,336.4267,341.7961,844000.0],["2020-04-21",341.7961,348.1249,332.3489,336.9433,696700.0],["2020-04-22",344.4163,357.8213,341.3626,354.0388,1392500.0],["2020-04-23",350.496,350.6713,331.2049,341.0211,2095500.0],["2020-04-24",340.4122,345.9015,335.7347,338.853,1035400.0],["2020-04-27",341.0212,345.6156,333.576,334.0004,791500.0],["2020-04-28",335.8178,337.2201,327.1917,328.4464,906300.0],["2020-04-29",328.4465,338.8623,322.0622,333.9819,868000.0],["2020-04-30",335.2181,341.5378,333.9081,333.9081,925500.0],["2020-05-01",330.9005,336.3621,328.5571,329.6365,794100.0],["2020-05-04",328.6771,333.5483,328.5295,331.2972,626400.0],["2020-05-05",334.3787,343.9734,329.4521,342.7003,778000.0],["2020-05-06",340.9658,350.1731,340.9658,343.4752,928500.0],["2020-05-07",342.2759,343.1708,335.9378,338.7424,1312200.0],["2020-05-08",340.892,344.7483,336.8419,340.5322,937600.0],["2020-05-11",340.5691,353.0977,336.7681,348.2634,10278800.0],["2020-05-12",351.1326,352.6179,346.2614,348.6786,899100.0],["2020-05-13",350.3299,355.5056,347.3684,355.155,1074900.0],["2020-05-14",354.1586,356.0868,343.6689,346.8979,741100.0],["2020-05-15",343.3276,346.9625,340.8181,346.9256,584500.0],["2020-05-18",349.4166,349.4166,333.1054,336.2791,1017700.0],["2020-05-19",334.8952,343.4936,333.4283,341.3625,619200.0],["2020-05-20",344.121,348.1804,342.9125,348.0327,754100.0],["2020-05-21",348.1803,349.4719,344.1025,346.1875,443500.0],["2020-05-22",347.3132,348.9646,339.0838,343.2908,639800.0],["2020-05-26",345.92,346.3075,332.2474,332.2751,866000.0],["2020-05-27",335.5594,346.1598,332.1459,345.0158,1285900.0],["2020-05-28",346.8519,346.8519,336.3437,337.2478,694000.0],["2020-05-29",341.5932,356.5851,341.1134,355.9669,1122300.0],["2020-06-01",355.7363,363.8549,353.5313,353.8819,972400.0],["2020-06-02",356.6957,357.4891,351.6216,355.0627,660200.0],["2020-06-03",357.037,360.7273,355.1918,359.9339,609600.0],["2020-06-04",360.1738,363.8272,350.1454,353.1437,697700.0],["2020-06-05",352.1289,352.7378,343.0692,347.2669,715500.0],["2020-06-08",343.0139,348.3096,342.119,346.7227,640800.0],["2020-06-09",347.756,355.5795,345.9201,352.6272,818600.0],["2020-06-10",353.6051,362.5725,350.9573,361.9452,849100.0],["2020-06-11",357.0371,364.4084,352.5902,353.153,786300.0],["2020-06-12",356.213,357.9417,338.3062,349.5846,1042400.0],["2020-06-15",348.124,350.0745,340.9594,349.372,925800.0],["2020-06-16",351.3411,352.3857,343.0209,346.5431,771900.0],["2020-06-17",346.9869,353.9204,346.423,351.9143,674000.0],["2020-06-18",352.1546,352.8017,345.7481,347.181,463200.0],["2020-06-19",352.0436,352.2193,345.369,349.8249,898700.0],["2020-06-22",348.5585,357.8585,347.6432,355.5751,534900.0],["2020-06-23",358.4965,359.1343,348.3366,349.03,478400.0],["2020-06-24",349.3627,353.0328,344.6572,347.1163,549600.0],["2020-06-25",345.4893,347.8467,341.4217,345.4708,482900.0],["2020-06-26",346.2566,346.9037,336.8456,338.1768,795600.0],["2020-06-29",337.5758,342.3738,334.6545,341.2829,485000.0],["2020-06-30",341.024,342.9931,336.0412,341.5325,752500.0],["2020-07-01",343.3629,348.5399,341.6804,347.3289,436200.0],["2020-07-02",349.0208,351.2857,344.0102,345.8314,415200.0],["2020-07-06",349.446,357.7753,347.7912,355.9172,669100.0],["2020-07-07",355.6768,359.3654,352.1084,352.3488,717300.0],["2020-07-08",352.8849,356.3147,352.6446,355.1221,494600.0],["2020-07-09",356.9064,358.0805,349.7973,356.3795,546300.0],["2020-07-10",357.7661,368.7764,354.7246,368.2217,861600.0],["2020-07-13",371.633,385.6386,370.9304,371.0599,1170000.0],["2020-07-14",370.1816,374.8039,361.0756,371.9103,886600.0],["2020-07-15",370.7085,385.8142,369.2571,382.4307,1158900.0],["2020-07-16",373.4819,390.2609,373.1954,376.736,1322100.0],["2020-07-17",379.0286,379.0286,358.6905,360.7428,1182700.0],["2020-07-20",361.5564,364.8659,356.0374,361.8615,660900.0],["2020-07-21",365.1618,365.7535,357.3593,358.5149,553700.0],["2020-07-22",359.125,365.3651,358.1451,359.7259,568000.0],["2020-07-23",360.5302,361.0941,349.3534,352.5151,618000.0],["2020-07-24",350.8142,357.9788,348.1333,357.683,549100.0],["2020-07-27",361.1126,365.06,357.8677,360.1789,549600.0],["2020-07-28",360.1142,361.3068,355.7045,356.3055,476800.0],["2020-07-29",357.9418,359.8924,355.2701,356.0558,435900.0],["2020-07-30",354.0682,356.8786,350.999,355.4827,678800.0],["2020-07-31",355.8432,357.877,349.4089,357.4055,640200.0],["2020-08-03",358.1822,364.2004,353.1439,357.7939,558500.0],["2020-08-04",355.9171,362.416,354.5674,362.2589,441100.0],["2020-08-05",360.5117,364.6995,359.2452,363.7196,535700.0],["2020-08-06",362.5641,365.3837,361.39,362.8969,312500.0],["2020-08-07",362.9245,364.0986,355.9171,359.7259,472400.0],["2020-08-10",360.1327,362.3145,355.3625,356.7769,410300.0],["2020-08-11",354.9927,361.6303,353.0236,359.2914,453700.0],["2020-08-12",360.8723,366.04,358.709,363.0078,413900.0],["2020-08-13",364.5886,369.3033,362.6287,368.8965,580800.0],["2020-08-14",369.7655,370.616,363.9322,368.8503,341600.0],["2020-08-17",370.7085,378.8438,370.7085,378.4648,840600.0],["2020-08-18",379.0287,382.4769,375.488,380.3691,439300.0],["2020-08-19",382.2181,384.8528,377.1982,382.9391,612300.0],["2020-08-20",382.107,387.9589,381.6356,386.7293,511100.0],["2020-08-21",388.2178,391.5551,385.2503,387.9959,368200.0],["2020-08-24",391.0652,392.6368,385.2873,387.3396,456000.0],["2020-08-25",386.637,388.1253,380.0086,387.6816,379900.0],["2020-08-26",386.0176,388.0144,383.577,386.5075,349500.0],["2020-08-27",386.5075,391.0004,384.8527,384.8712,370200.0],["2020-08-28",383.4383,387.6909,380.8868,384.5569,321800.0],["2020-08-31",386.4243,386.6831,376.4032,378.0672,670700.0],["2020-09-01",377.5865,380.6187,375.0073,379.1673,502500.0],["2020-09-02",378.8992,381.9684,372.2061,373.1121,585400.0],["2020-09-03",372.5575,372.844,360.2067,367.4729,802500.0],["2020-09-04",367.5745,370.8934,347.902,352.9681,857900.0],["2020-09-08",352.7463,357.4425,347.6987,347.8929,683100.0],["2020-09-09",353.606,358.404,351.7386,353.2085,594300.0],["2020-09-10",354.9372,365.3281,354.1884,359.5872,728300.0],["2020-09-11",371.0691,371.6146,363.2574,364.866,720000.0],["2020-09-14",366.3016,368.2839,356.8627,359.8824,521900.0],["2020-09-15",361.0125,365.6255,358.8358,360.8087,444200.0],["2020-09-16",361.9204,364.9679,357.5298,357.5298,411400.0],["2020-09-17",358.2152,366.2925,357.3908,365.9498,524200.0],["2020-09-18",364.412,368.71,360.2345,368.2839,779800.0],["2020-09-21",366.2924,376.037,363.1801,375.12,655100.0],["2020-09-22",375.1107,384.3366,371.35,383.2528,560100.0],["2020-09-23",384.0125,390.1074,379.5662,383.0584,577600.0],["2020-09-24",382.7897,386.7727,378.4361,382.836,462200.0],["2020-09-25",384.0402,387.449,380.1313,387.2637,346100.0],["2020-09-28",385.7445,391.9229,384.2995,390.4686,415800.0],["2020-09-29",391.0799,396.9526,389.6441,392.247,390700.0],["2020-09-30",393.6736,396.4525,390.6817,393.933,464800.0],["2020-10-01",395.6281,399.148,393.2383,395.5169,528300.0],["2020-10-02",394.146,403.0662,393.2198,401.8065,431700.0],["2020-10-05",401.6953,403.4738,392.7381,393.618,1024200.0],["2020-10-06",395.1093,401.5656,394.0163,396.0171,646900.0],["2020-10-07",398.1198,401.5007,394.3868,399.2776,952600.0],["2020-10-08",375.9814,380.6314,365.7922,371.4519,3793100.0],["2020-10-09",373.2951,374.7309,358.141,362.1333,2517000.0],["2020-10-12",363.1059,366.7555,359.4193,363.6432,1207400.0],["2020-10-13",364.6066,377.8155,363.7822,377.6673,1255300.0],["2020-10-14",378.3064,381.076,372.8969,373.4897,871500.0],["2020-10-15",372.9339,375.7314,370.7108,372.2207,664500.0],["2020-10-16",372.1095,373.9158,367.1816,370.0068,530600.0],["2020-10-19",371.1926,371.1926,364.5418,365.7831,380300.0],["2020-10-20",365.4866,368.4877,362.8929,365.3383,487100.0],["2020-10-21",364.6529,364.6899,360.1511,361.2071,523400.0],["2020-10-22",361.2535,364.4584,358.6413,362.8652,442200.0],["2020-10-23",361.2534,365.4588,357.8539,365.0512,466400.0],["2020-10-26",364.1064,367.4966,360.8366,365.5236,500700.0],["2020-10-27",367.7097,369.3214,363.6062,367.7653,421800.0],["2020-10-28",365.7459,365.7459,355.3622,355.6956,719000.0],["2020-10-29",357.224,363.8007,354.0191,358.2151,484700.0],["2020-10-30",356.622,358.2523,345.9048,350.4344,689700.0],["2020-11-02",349.9435,352.3148,343.2556,348.3132,601200.0],["2020-11-03",351.6385,357.8724,349.3228,354.9917,467200.0],["2020-11-04",358.2153,365.394,355.6957,363.5877,473500.0],["2020-11-05",364.8103,368.8953,362.0685,367.0149,616300.0],["2020-11-06",364.9678,372.6746,361.7258,370.3774,477600.0],["2020-11-09",358.669,360.7902,342.0051,348.7948,1336800.0],["2020-11-10",347.359,358.4004,342.9684,353.5374,811200.0],["2020-11-11",355.4734,366.9409,354.8065,365.5792,647600.0],["2020-11-12",365.5421,371.4426,358.3356,361.7628,608000.0],["2020-11-13",361.4109,364.7641,359.1322,360.8829,321300.0],["2020-11-16",355.9642,363.708,354.7786,356.4552,669000.0],["2020-11-17",357.048,362.4668,356.0754,356.131,381400.0],["2020-11-18",357.2333,358.7524,354.1302,354.2691,382000.0],["2020-11-19",355.9829,359.1045,354.7787,356.6591,392600.0],["2020-11-20",358.3542,362.0871,356.1589,360.8459,395600.0],["2020-11-23",362.1797,364.9493,356.7887,358.6691,487400.0],["2020-11-24",358.8079,358.8079,351.5458,354.8897,662200.0],["2020-11-25",356.4182,357.0018,352.8335,355.177,369600.0],["2020-11-27",358.4745,363.5598,356.6404,361.6887,283100.0],["2020-11-30",359.9381,364.1064,357.6409,363.634,948800.0],["2020-12-01",362.1797,364.2823,358.3819,362.8744,605600.0],["2020-12-02",364.0323,365.2458,358.2615,359.2434,442100.0],["2020-12-03",359.3545,362.6243,354.8434,355.1213,393600.0],["2020-12-04",355.1862,357.4278,354.3525,354.7601,390800.0],["2020-12-07",355.1214,363.1431,354.2322,356.2051,594700.0],["2020-12-08",357.6223,360.5216,355.5289,358.1873,360700.0],["2020-12-09",358.7801,361.2534,355.7975,356.5941,391100.0],["2020-12-10",354.6489,358.1874,351.4533,357.5945,424300.0],["2020-12-11",358.4004,358.5857,353.8153,355.1121,350300.0],["2020-12-14",354.5644,359.7436,354.1096,355.7061,512300.0],["2020-12-15",356.8942,361.1081,355.7526,357.052,505900.0],["2020-12-16",358.6485,359.9108,354.2861,355.0471,515000.0],["2020-12-17",358.0174,367.2713,356.8571,366.7794,804700.0],["2020-12-18",368.4778,369.5174,364.3103,368.218,997100.0],["2020-12-21",364.4775,369.8517,361.4331,368.6543,527800.0],["2020-12-22",367.9024,370.0836,364.5053,370.0836,438500.0],["2020-12-23",369.4154,375.5135,367.7261,374.7524,566900.0],["2020-12-24",373.6107,375.5042,367.2434,368.2366,184300.0],["2020-12-28",371.3738,374.6317,368.0602,371.4388,587600.0],["2020-12-29",370.3806,371.2717,354.9636,356.7549,929400.0],["2020-12-30",357.9987,361.8785,356.0681,356.9963,491900.0],["2020-12-31",356.9778,357.7204,352.3555,355.9197,425700.0],["2021-01-04",355.4926,355.7711,349.9421,352.244,663400.0],["2021-01-05",350.8518,354.7687,350.6754,353.9519,547100.0],["2021-01-06",350.8611,357.9988,350.3135,357.2284,629700.0],["2021-01-07",350.9539,359.4746,350.9539,355.669,528900.0],["2021-01-08",354.8244,361.006,353.8127,360.9039,491500.0],["2021-01-11",361.5351,368.8584,360.0871,362.4911,629800.0],["2021-01-12",363.7628,365.9904,356.6065,357.8131,561900.0],["2021-01-13",357.349,360.0315,354.3974,354.4345,443000.0],["2021-01-14",357.7481,357.7481,346.8049,346.9534,655800.0],["2021-01-15",347.8816,350.1371,344.6701,348.2807,494800.0],["2021-01-19",350.7589,352.3554,345.821,345.886,510400.0],["2021-01-20",346.675,351.9934,344.3545,351.7799,412800.0],["2021-01-21",351.78,355.2514,348.9954,353.7477,500600.0],["2021-01-22",354.1654,354.1654,348.8655,353.0516,341400.0],["2021-01-25",353.8591,356.4209,349.5987,351.3066,424200.0],["2021-01-26",351.3158,353.627,347.139,351.6314,581500.0],["2021-01-27",349.8029,353.6362,344.3916,349.84,635700.0],["2021-01-28",351.0745,351.0745,340.1777,344.9114,763200.0],["2021-01-29",344.6607,349.905,343.1571,344.1317,506300.0],["2021-02-01",343.4263,348.9861,341.802,344.7443,471700.0],["2021-02-02",347.696,355.372,346.8049,350.1278,460200.0],["2021-02-03",349.6266,352.5689,345.2827,346.5172,495500.0],["2021-02-04",346.9256,347.5753,344.3545,346.2109,456500.0],["2021-02-05",347.204,354.6573,346.6657,350.1371,518600.0],["2021-02-08",348.3364,353.1629,347.6124,352.7638,443500.0],["2021-02-09",352.9866,356.6993,351.8171,355.4555,399700.0],["2021-02-10",356.4394,358.7227,353.7198,354.6202,465800.0],["2021-02-11",355.7433,358.2215,353.627,357.5347,462100.0],["2021-02-12",357.414,360.18,354.8522,357.5068,355200.0],["2021-02-16",358.435,359.6323,350.5547,350.7775,469600.0],["2021-02-17",350.0164,350.0164,344.0482,349.4502,534200.0],["2021-02-18",348.6891,351.6871,347.566,350.0535,302900.0],["2021-02-19",350.926,351.0745,344.3545,344.7815,501100.0],["2021-02-22",344.3545,345.2734,335.2491,338.9339,768900.0],["2021-02-23",337.8572,342.526,332.6223,340.4004,639000.0],["2021-02-24",340.9667,342.0062,334.1539,338.4049,624800.0],["2021-02-25",315.581,319.47,307.4315,314.6528,2628600.0],["2021-02-26",314.8942,323.6005,312.8893,321.6235,1340600.0],["2021-03-01",324.4543,324.4915,319.7763,320.2775,1157600.0],["2021-03-02",320.751,322.5423,316.4535,318.3748,592200.0],["2021-03-03",316.4905,318.0313,308.4154,308.8331,802000.0],["2021-03-04",309.0187,314.5785,303.199,306.7911,768500.0],["2021-03-05",306.4756,307.5894,296.7483,306.522,736000.0],["2021-03-08",306.2991,312.4251,302.243,309.5571,991200.0],["2021-03-09",314.9869,329.1417,312.8707,328.6497,1405000.0],["2021-03-10",331.0166,334.8314,327.1461,332.2233,1581900.0],["2021-03-11",332.9843,336.4185,329.5871,332.6316,990600.0],["2021-03-12",329.1883,336.5402,328.723,336.0562,683100.0],["2021-03-15",336.6519,337.9734,332.6967,337.7872,758300.0],["2021-03-16",339.7415,342.1146,337.2009,340.6163,687700.0],["2021-03-17",338.0199,339.0994,334.3811,338.0478,646400.0],["2021-03-18",335.7306,339.1739,330.6215,338.5783,583900.0],["2021-03-19",340.0486,341.1467,336.6425,338.4666,898200.0],["2021-03-22",338.4759,344.6273,338.2804,343.6967,555400.0],["2021-03-23",344.0596,348.9268,342.1704,348.4428,608500.0],["2021-03-24",348.0613,348.0799,338.3456,340.8117,751400.0],["2021-03-25",340.7188,342.8871,338.7552,342.0961,627800.0],["2021-03-26",340.8396,346.2372,339.7229,346.0418,483100.0],["2021-03-29",346.5723,351.7558,344.3574,346.2652,460400.0],["2021-03-30",344.8879,345.2416,340.2162,342.5893,548900.0],["2021-03-31",343.8921,346.5071,341.3235,342.2728,513700.0],["2021-04-01",344.3295,350.5926,341.9844,347.475,567600.0],["2021-04-05",347.1214,347.8193,341.8075,345.8557,701700.0],["2021-04-06",348.3963,357.3582,346.9446,354.2686,510000.0],["2021-04-07",353.8683,357.3302,351.1695,355.7761,282800.0],["2021-04-08",358.7541,360.1593,354.7059,357.2837,362200.0],["2021-04-09",356.3066,363.342,356.1297,363.2676,440600.0],["2021-04-12",363.9377,365.3336,360.4758,363.5189,420000.0],["2021-04-13",365.0079,369.7633,363.947,367.5298,494900.0],["2021-04-14",367.2321,368.7769,360.727,363.5375,401400.0],["2021-04-15",364.8032,366.134,361.453,365.7245,454000.0],["2021-04-16",367.595,368.5349,365.0916,367.4368,253500.0],["2021-04-19",366.2735,371.6804,366.2735,370.3496,407700.0],["2021-04-20",370.6474,374.2582,369.0002,370.4334,563600.0],["2021-04-21",370.5171,370.5171,366.2828,367.4088,348200.0],["2021-04-22",368.5721,372.7878,366.199,371.0941,429400.0],["2021-04-23",371.8293,373.1974,368.0603,370.117,368300.0],["2021-04-26",371.2616,374.7328,368.1626,372.4435,434800.0],["2021-04-27",372.2668,375.3937,371.7735,373.2067,456600.0],["2021-04-28",373.2066,380.3816,371.7548,375.924,904100.0],["2021-04-29",373.5881,390.2648,364.1144,387.1194,1139000.0],["2021-04-30",387.1194,399.0314,386.8961,393.0382,733900.0],["2021-05-03",397.1887,405.4433,395.1786,403.5076,793500.0],["2021-05-04",400.9299,406.3368,400.1667,403.8799,744300.0],["2021-05-05",405.7504,406.6438,398.3985,401.9256,713100.0],["2021-05-06",404.3359,406.2344,398.715,400.1947,525200.0],["2021-05-07",400.725,404.1311,400.725,402.4653,566000.0],["2021-05-10",402.5677,405.2851,398.6218,401.1624,596700.0],["2021-05-11",398.8825,400.176,390.3859,393.0382,730300.0],["2021-05-12",390.8605,416.4526,390.1532,395.9231,1772100.0],["2021-05-13",395.7742,401.7115,392.9916,393.094,594900.0],["2021-05-14",394.8715,400.2411,394.127,397.6447,636200.0],["2021-05-17",398.4916,404.8943,398.4916,402.8283,713800.0],["2021-05-18",403.6845,411.1388,402.6608,402.8283,695500.0],["2021-05-19",399.5711,404.7175,395.0111,401.9814,564800.0],["2021-05-20",400.4459,407.258,398.6312,399.1803,1039100.0],["2021-05-21",399.7014,402.0931,396.2022,397.9797,870900.0],["2021-05-24",399.4129,403.0888,391.5026,391.698,695700.0],["2021-05-25",387.622,393.0289,385.2768,391.8284,702400.0],["2021-05-26",392.3868,395.1786,390.1905,391.5027,429300.0],["2021-05-27",392.6659,396.5745,389.7344,394.5551,471700.0],["2021-05-28",392.0051,399.6083,392.0051,397.2538,458400.0],["2021-06-01",400.4738,401.0415,393.0009,393.6524,434800.0],["2021-06-02",394.2294,399.5246,392.7683,396.6304,552000.0],["2021-06-03",396.6675,399.2267,394.7597,395.6252,418000.0],["2021-06-04",396.6769,401.2462,395.9417,401.2276,516400.0],["2021-06-07",402.1024,408.0025,400.4366,407.5372,519300.0],["2021-06-08",409.4636,421.543,408.7842,412.5998,684500.0],["2021-06-09",412.1344,415.8755,411.7064,411.9948,331600.0],["2021-06-10",412.1996,418.7233,412.1996,417.318,446100.0],["2021-06-11",416.862,422.3248,416.862,421.5338,459100.0],["2021-06-14",420.1909,421.4498,415.8172,417.9341,473000.0],["2021-06-15",419.7899,420.0324,414.4371,415.696,404800.0],["2021-06-16",416.871,418.7827,415.3416,417.4026,626400.0],["2021-06-17",418.6148,431.0551,418.6148,426.3644,595400.0],["2021-06-18",425.2267,430.9339,423.0445,429.1527,1148500.0],["2021-06-21",429.8614,433.7781,426.9518,428.4719,624800.0],["2021-06-22",428.7984,430.9899,427.3343,428.8077,452700.0],["2021-06-23",427.3715,429.563,423.977,425.9447,406300.0],["2021-06-24",429.218,435.1397,427.5394,428.7984,480400.0],["2021-06-25",427.1104,433.228,425.665,427.0918,960600.0],["2021-06-28",427.5395,432.9856,426.3832,432.2676,451400.0],["2021-06-29",431.7825,435.1863,429.7309,432.1928,439200.0],["2021-06-30",433.8435,437.6017,432.6498,435.0278,747800.0],["2021-07-01",435.2609,436.0723,430.1506,434.5895,440500.0],["2021-07-02",436.9676,443.4955,434.8134,442.2552,404000.0],["2021-07-06",438.1892,445.6217,438.1892,444.4653,466400.0],["2021-07-07",445.1927,446.9459,440.0263,445.9294,432300.0],["2021-07-08",442.563,446.2932,440.1849,442.5443,537500.0],["2021-07-09",444.1296,447.3189,443.0571,445.3512,427200.0],["2021-07-12",447.6266,450.0606,446.3863,447.7292,383700.0],["2021-07-13",447.6639,458.2764,446.9086,452.9235,476500.0],["2021-07-14",452.4666,455.2922,450.2285,452.5878,280300.0],["2021-07-15",455.2737,455.684,449.613,452.1403,454800.0],["2021-07-16",453.6323,456.4673,448.9322,450.1259,420700.0],["2021-07-19",450.7507,452.0003,441.8541,446.2184,578600.0],["2021-07-20",443.7379,446.2744,439.4948,442.9359,593000.0],["2021-07-21",443.4209,444.3161,434.5056,438.6462,615800.0],["2021-07-22",452.2801,511.7118,451.3569,502.4796,3038100.0],["2021-07-23",505.4358,505.9301,484.4346,490.0113,1342100.0],["2021-07-26",488.4913,502.2465,487.4188,498.2831,660700.0],["2021-07-27",499.4023,506.5084,498.1433,501.7243,499200.0],["2021-07-28",497.2199,500.1388,488.0342,489.1906,546000.0],["2021-07-29",489.5636,494.9818,489.3585,490.6827,449500.0],["2021-07-30",490.7014,495.7186,488.3887,490.0486,348800.0],["2021-08-02",491.8018,497.4718,486.9432,494.5902,330000.0],["2021-08-03",495.187,506.9093,494.7767,504.0183,460300.0],["2021-08-04",505.3518,506.0139,499.9523,500.4839,407900.0],["2021-08-05",499.2157,502.1906,493.667,499.3649,261800.0],["2021-08-06",499.8963,501.5004,495.7931,497.4624,254000.0],["2021-08-09",495.2617,497.1641,490.0114,493.7603,258900.0],["2021-08-10",493.9094,495.1589,482.8026,483.931,315800.0],["2021-08-11",483.0637,488.1834,479.6692,480.5738,263900.0],["2021-08-12",480.0142,483.7538,479.2309,481.6462,303400.0],["2021-08-13",480.9655,483.6792,477.7948,482.1499,462000.0],["2021-08-16",483.1757,483.241,477.7948,478.5782,332200.0],["2021-08-17",478.718,495.7464,477.9719,492.1561,638400.0],["2021-08-18",490.058,497.7796,488.426,490.1699,335700.0],["2021-08-19",488.2861,489.7316,480.9375,483.3622,263400.0],["2021-08-20",483.2875,483.3994,472.8336,475.1556,761100.0],["2021-08-23",475.6406,481.6462,470.9405,475.1556,397800.0],["2021-08-24",475.6033,475.6033,466.6788,467.7512,377900.0],["2021-08-25",468.5905,477.9814,467.658,477.599,417000.0],["2021-08-26",477.8975,479.7906,474.1486,476.1536,238200.0],["2021-08-27",473.7662,478.4569,473.7662,477.3472,238700.0],["2021-08-30",477.3471,485.0314,477.3471,482.3643,272200.0],["2021-08-31",483.0451,485.4698,480.9096,482.0287,299800.0],["2021-09-01",480.2848,482.5695,474.1765,480.6391,343600.0],["2021-09-02",484.1548,484.1548,477.9906,482.4016,286100.0],["2021-09-03",481.2733,485.8428,477.6829,479.7998,373000.0],["2021-09-07",479.6972,481.5343,474.1858,479.3521,446800.0],["2021-09-08",480.3408,486.9992,478.2611,486.2065,319200.0],["2021-09-09",487.0457,490.3097,480.2754,481.3105,255600.0],["2021-09-10",481.0308,481.6463,475.9857,476.4147,323000.0],["2021-09-13",476.4613,478.429,470.6235,476.6291,441200.0],["2021-09-14",478.3015,478.3015,472.2193,473.6394,277300.0],["2021-09-15",473.4339,475.9939,468.4076,472.3315,354900.0],["2021-09-16",473.6208,479.0115,469.5193,477.6101,402300.0],["2021-09-17",475.8163,478.4884,468.557,470.4443,908000.0],["2021-09-20",469.1456,471.2944,461.3818,464.3901,396200.0],["2021-09-21",463.5399,470.5003,462.7551,465.4085,349500.0],["2021-09-22",467.7722,467.7722,458.962,462.9514,428100.0],["2021-09-23",465.1562,466.0905,460.1298,460.4195,252100.0],["2021-09-24",460.9707,462.4655,454.0758,457.6447,357200.0],["2021-09-27",457.0561,460.9333,452.3287,455.2063,356600.0],["2021-09-28",455.1782,456.5423,450.7497,453.0387,368000.0],["2021-09-29",454.6737,456.262,450.7124,451.2543,248300.0],["2021-09-30",452.5997,455.1409,444.948,445.6113,485500.0],["2021-10-01",447.5359,447.5359,439.417,443.8455,380700.0],["2021-10-04",442.8458,443.7614,437.9595,439.9589,465900.0],["2021-10-05",440.3699,446.4334,439.3235,443.425,357500.0],["2021-10-06",442.5375,451.983,439.7534,450.9366,469400.0],["2021-10-07",450.5068,458.8966,449.6567,450.9833,484100.0],["2021-10-08",452.7304,456.29,448.1151,448.7504,327800.0],["2021-10-11",446.4708,452.6183,441.379,447.9657,359600.0],["2021-10-12",449.7314,451.4038,444.8358,448.4982,413500.0],["2021-10-13",448.1898,448.8812,442.8738,444.9759,629700.0],["2021-10-14",430.7002,457.6914,425.9915,446.097,1518300.0],["2021-10-15",442.743,443.78,423.5436,425.0104,1369200.0],["2021-10-18",427.916,436.5581,426.5053,429.6725,762800.0],["2021-10-19",429.9902,437.1281,426.823,434.783,519100.0],["2021-10-20",434.5961,438.0903,425.2067,428.4392,576400.0],["2021-10-21",430.3732,437.5298,426.795,437.2028,457000.0],["2021-10-22",437.0626,441.3135,433.0172,433.8113,408600.0],["2021-10-25",433.7367,438.9032,430.5228,435.5959,293500.0],["2021-10-26",436.7917,438.8097,432.1297,435.166,362900.0],["2021-10-27",438.5294,450.4321,437.2401,448.7036,571400.0],["2021-10-28",448.7318,450.8152,442.6777,447.8255,473200.0],["2021-10-29",446.9379,457.925,442.8738,456.8318,351800.0],["2021-11-01",457.4951,457.4951,447.8815,455.3463,457100.0],["2021-11-02",455.9817,457.8222,446.9192,454.8699,462500.0],["2021-11-03",455.5799,457.3177,448.9653,453.3657,364300.0],["2021-11-04",455.6734,476.3862,454.5055,475.9004,596200.0],["2021-11-05",472.5183,473.873,460.0551,463.2877,486300.0],["2021-11-08",461.307,464.6423,455.3837,464.0257,257800.0],["2021-11-09",467.0248,475.3585,464.1005,465.7262,453300.0],["2021-11-10",462.643,466.2773,460.2232,462.6056,244500.0],["2021-11-11",461.8769,473.8357,460.653,473.6394,498900.0],["2021-11-12",475.7415,487.747,473.8356,479.5627,784100.0],["2021-11-15",481.1509,488.6064,473.6954,483.3184,762800.0],["2021-11-16",482.9822,492.68,480.9175,490.7273,411800.0],["2021-11-17",489.5969,499.1732,487.5602,496.5479,404600.0],["2021-11-18",498.0988,501.6116,495.1558,501.5462,342000.0],["2021-11-19",510.2723,513.3928,499.2946,500.3877,615400.0],["2021-11-22",497.9586,503.3961,494.0066,498.3043,298800.0],["2021-11-23",499.0891,501.3594,491.7083,496.9496,277800.0],["2021-11-24",496.9215,503.1064,494.2308,498.8835,209600.0],["2021-11-26",498.9022,505.031,493.6142,495.053,205400.0],["2021-11-29",494.2028,503.7511,491.045,498.8555,323900.0],["2021-11-30",497.4821,502.6674,487.9338,489.6903,901100.0],["2021-12-01",485.4767,493.6983,477.526,478.0211,342600.0],["2021-12-02",478.4416,492.9696,477.9465,490.4938,363800.0],["2021-12-03",492.3904,492.8575,483.5148,487.4761,293800.0],["2021-12-06",489.2138,489.2138,481.0016,483.0943,320500.0],["2021-12-07",486.9434,502.4804,485.3364,502.1066,404200.0],["2021-12-08",503.527,510.9824,496.66,499.0611,346600.0],["2021-12-09",498.706,501.8732,494.0814,495.436,274200.0],["2021-12-10",496.9495,500.5932,494.483,499.2945,315700.0],["2021-12-13",498.3417,505.4048,495.6229,502.0414,448600.0],["2021-12-14",497.0904,501.7606,488.6859,489.6218,429600.0],["2021-12-15",478.1757,491.7277,474.9187,490.3425,515000.0],["2021-12-16",493.3842,500.0666,487.0949,498.0919,361200.0],["2021-12-17",497.1746,500.1602,493.2251,494.5167,645100.0],["2021-12-20",493.5246,497.184,488.845,496.6037,301500.0],["2021-12-21",498.279,503.3142,494.1142,495.9954,415800.0],["2021-12-22",497.0998,501.7512,493.562,500.5533,298000.0],["2021-12-23",499.9169,513.9462,499.9169,510.8577,337500.0],["2021-12-27",512.2241,525.9071,511.5128,521.499,477600.0],["2021-12-28",519.4866,522.9027,516.604,522.0229,189800.0],["2021-12-29",522.0512,529.6696,521.0311,526.3564,258400.0],["2021-12-30",527.7415,530.6054,521.6768,521.6861,231600.0],["2021-12-31",522.042,531.1952,520.8347,528.1629,297400.0],["2022-01-03",526.712,528.537,506.5337,517.7646,360300.0],["2022-01-04",517.7646,519.4306,496.7721,500.9744,517900.0],["2022-01-05",491.5966,500.4972,487.0107,487.1698,356200.0],["2022-01-06",485.3353,498.2041,479.2051,490.801,329900.0],["2022-01-07",490.7917,490.7917,475.63,475.8452,451900.0],["2022-01-10",469.6494,472.1764,457.8008,470.4356,769100.0],["2022-01-11",471.3809,476.388,454.5439,455.2458,832000.0],["2022-01-12",452.7188,458.9427,449.5461,455.6857,537100.0],["2022-01-13",455.6857,459.9254,448.6196,450.5476,724600.0],["2022-01-14",440.5895,443.1352,430.9403,442.7234,999900.0],["2022-01-18",437.3231,439.1856,431.1461,436.565,685400.0],["2022-01-19",437.7536,444.4828,435.9286,439.3072,551500.0],["2022-01-20",441.5908,442.6952,422.8445,423.2844,506000.0],["2022-01-21",421.16,425.5307,405.7736,406.9435,986200.0],["2022-01-24",404.1919,427.7675,402.2733,427.0001,710700.0],["2022-01-25",420.2802,421.8338,407.5986,408.3941,576200.0],["2022-01-26",413.4948,416.5085,394.3742,396.5455,480100.0],["2022-01-27",397.9494,409.0025,396.0588,402.0486,458800.0],["2022-01-28",401.487,412.746,395.9277,412.746,437300.0],["2022-01-31",414.3559,426.2513,411.361,425.5119,497500.0],["2022-02-01",426.8128,431.6515,421.2535,428.928,520500.0],["2022-02-02",431.0245,434.0007,421.8994,422.9756,481700.0],["2022-02-03",419.3256,423.5091,411.5482,415.348,411000.0],["2022-02-04",415.6754,417.9403,404.3134,409.9944,353600.0],["2022-02-07",411.5856,412.9146,405.6519,406.5223,362600.0],["2022-02-08",405.5022,413.1954,402.9284,410.6123,325200.0],["2022-02-09",415.5164,420.6452,411.389,416.2558,372000.0],["2022-02-10",407.1119,418.9325,405.6239,410.4719,548400.0],["2022-02-11",411.9506,413.7476,401.1034,403.8643,344800.0],["2022-02-14",405.0436,407.2149,398.5016,403.1062,276600.0],["2022-02-15",404.0982,406.8966,401.6742,404.3135,343500.0],["2022-02-16",401.5714,406.1854,398.071,405.5677,339900.0],["2022-02-17",402.3388,409.9852,400.5418,402.9378,370800.0],["2022-02-18",404.4632,412.8958,404.4632,407.7015,371500.0],["2022-02-22",404.9968,408.0291,393.4289,395.0574,393900.0],["2022-02-23",396.7233,397.1819,371.7344,376.3204,1100300.0],["2022-02-24",368.9829,392.8767,365.3235,390.6586,624400.0],["2022-02-25",390.3591,402.6757,380.0173,402.423,560700.0],["2022-02-28",396.218,406.6815,393.6629,404.5101,772100.0],["2022-03-01",369.2169,420.2147,366.5309,404.5101,1499300.0],["2022-03-02",398.071,403.3215,387.4859,396.1243,668600.0],["2022-03-03",397.8839,397.8839,376.0865,376.8633,528900.0],["2022-03-04",376.8539,388.169,375.1037,387.1957,474500.0],["2022-03-07",387.1583,391.1546,374.4205,374.4299,546200.0],["2022-03-08",370.6208,383.8639,366.7648,367.9534,412300.0],["2022-03-09",368.5149,375.8805,364.322,371.7345,573300.0],["2022-03-10",369.872,370.6208,363.461,367.9441,254800.0],["2022-03-11",368.412,370.2651,358.7441,361.6079,332800.0],["2022-03-14",362.2555,369.2104,357.8254,362.462,279500.0],["2022-03-15",363.6259,369.7736,363.0064,365.963,311100.0],["2022-03-16",368.9946,380.6142,367.108,380.5673,453200.0],["2022-03-17",380.1262,385.2978,377.7515,384.3122,294400.0],["2022-03-18",384.6501,390.8917,384.6501,390.1315,431000.0],["2022-03-21",389.8217,392.8158,371.8479,375.4802,438900.0],["2022-03-22",376.2405,376.9726,369.9989,372.458,497400.0],["2022-03-23",372.2046,373.2839,366.1789,369.7455,322600.0],["2022-03-24",370.6465,370.6465,362.8187,369.0509,289500.0],["2022-03-25",369.7736,370.4963,362.509,370.4963,488400.0],["2022-03-28",373.1619,375.086,364.4894,374.5604,501000.0],["2022-03-29",377.7422,389.0615,376.9632,386.7057,525600.0],["2022-03-30",386.7244,387.9633,378.2208,381.3181,345700.0],["2022-03-31",383.6552,384.8754,379.8446,382.0127,740900.0],["2022-04-01",380.464,380.8583,366.2633,372.7864,628500.0],["2022-04-04",373.5561,379.9854,369.126,378.9905,586500.0],["2022-04-05",369.8017,378.5118,367.0048,367.1456,572000.0],["2022-04-06",363.7949,368.9195,355.2162,367.0799,586200.0],["2022-04-07",365.4279,374.4102,363.0252,372.9929,471900.0],["2022-04-08",379.3283,379.3283,369.8299,370.5432,691700.0],["2022-04-11",365.1933,371.5006,361.7862,364.0952,425300.0],["2022-04-12",366.62,372.1013,364.2642,364.7053,439900.0],["2022-04-13",363.9731,368.3469,362.3025,368.0747,381600.0],["2022-04-14",366.9297,368.9946,363.1378,363.4569,256000.0],["2022-04-18",360.8007,364.2828,353.6675,356.1829,339400.0],["2022-04-19",355.3288,373.2933,355.3288,369.8769,424700.0],["2022-04-20",370.3931,373.1525,366.1507,372.1389,324200.0],["2022-04-21",374.9452,378.0331,366.7983,366.986,366500.0],["2022-04-22",366.9766,368.5534,354.822,355.5634,287900.0],["2022-04-25",354.0429,356.0421,346.6938,354.9346,678200.0],["2022-04-26",354.1649,356.6053,344.1127,347.0223,715000.0],["2022-04-27",347.2758,354.4653,345.6426,350.007,710400.0],["2022-04-28",329.3957,339.4761,315.0166,332.1458,1938100.0],["2022-04-29",326.4299,327.4529,317.1003,317.2411,877200.0],["2022-05-02",320.8265,330.6347,316.8094,329.5553,733100.0],["2022-05-03",327.8283,327.8283,318.7334,322.7224,613100.0],["2022-05-04",323.8956,332.4555,317.0533,331.5075,608500.0],["2022-05-05",326.4298,330.6159,319.0619,320.7044,591500.0],["2022-05-06",318.7616,324.7686,314.7069,320.7984,602600.0],["2022-05-09",314.9416,318.0577,311.1122,313.1114,596900.0],["2022-05-10",317.7949,320.9955,307.0293,315.1012,509900.0],["2022-05-11",314.2752,315.0073,304.5796,305.1615,513700.0],["2022-05-12",303.2468,317.0346,301.4259,307.7144,705800.0],["2022-05-13",311.3655,322.4502,310.1454,320.0005,529000.0],["2022-05-16",319.306,319.306,310.4083,315.7863,374900.0],["2022-05-17",319.4749,319.4749,310.7836,315.7957,431100.0],["2022-05-18",310.671,311.2436,302.7963,307.8741,546700.0],["2022-05-19",306.5882,318.8649,305.49,315.7675,473300.0],["2022-05-20",317.701,321.3427,310.2768,320.7044,590900.0],["2022-05-23",323.7267,325.3692,313.0738,321.9434,471500.0],["2022-05-24",319.841,323.4639,314.9885,321.155,571600.0],["2022-05-25",321.2395,334.3234,321.2395,330.9163,511200.0],["2022-05-26",333.6287,339.8046,332.8873,333.7695,431000.0],["2022-05-27",335.5059,343.5965,334.4641,343.437,501800.0],["2022-05-31",342.2168,344.0095,336.9889,340.8653,640100.0],["2022-06-01",342.5547,342.8925,336.9982,338.6877,428700.0],["2022-06-02",340.1707,352.4286,338.9974,349.9695,448700.0],["2022-06-03",345.0231,350.4669,343.681,345.5112,359800.0],["2022-06-06",347.2852,355.235,345.6708,354.0993,473800.0],["2022-06-07",348.2613,362.0584,348.2613,361.6173,404700.0],["2022-06-08",359.8903,367.6055,359.8903,360.4159,449100.0],["2022-06-09",357.2905,364.358,355.892,361.7675,556800.0],["2022-06-10",357.816,359.4022,353.4328,357.1308,522400.0],["2022-06-13",347.9515,359.7683,347.9515,357.2529,806500.0],["2022-06-14",355.8787,361.4606,353.836,354.9938,636600.0],["2022-06-15",355.9915,364.9151,355.9915,362.7972,471700.0],["2022-06-16",356.2269,363.9362,352.7347,357.2717,490100.0],["2022-06-17",358.7778,359.4461,353.9018,356.914,552400.0],["2022-06-21",358.1754,365.7529,357.0364,363.682,448000.0],["2022-06-22",362.7501,372.182,359.6156,366.8824,439200.0],["2022-06-23",369.3486,374.9588,364.8492,374.7611,461800.0],["2022-06-24",376.5214,376.5214,367.2213,373.2645,709400.0],["2022-06-27",375.1565,377.5662,369.3393,374.2434,604100.0],["2022-06-28",373.1515,375.9754,367.2589,367.7766,449400.0],["2022-06-29",368.8215,369.8193,363.6537,366.2047,466300.0],["2022-06-30",367.1084,369.697,363.8138,366.8354,551100.0],["2022-07-01",369.5745,380.842,367.8331,379.9195,318800.0],["2022-07-05",376.7002,377.6227,370.61,373.5092,546500.0],["2022-07-06",374.1492,376.5684,370.6852,374.2339,541200.0],["2022-07-07",372.728,382.4234,372.6715,381.7362,458200.0],["2022-07-08",381.3032,385.0213,375.3918,377.7921,546300.0],["2022-07-11",377.4438,379.6465,373.2268,373.9328,514500.0],["2022-07-12",373.4621,379.1005,366.5342,368.5109,461600.0],["2022-07-13",366.0259,381.2279,363.7103,377.811,593800.0],["2022-07-14",376.5214,378.724,373.2739,375.7213,489700.0],["2022-07-15",378.1122,383.0258,376.0978,382.734,411700.0],["2022-07-18",385.2378,387.0733,380.6066,382.9316,458700.0],["2022-07-19",385.925,388.1088,380.3525,386.1603,552600.0],["2022-07-20",385.9814,391.6574,385.379,386.7438,880600.0],["2022-07-21",389.6902,401.4094,380.6443,381.8303,1089700.0],["2022-07-22",381.6044,387.3934,372.8973,375.8342,602500.0],["2022-07-25",377.6416,379.4206,363.1831,365.2163,953200.0],["2022-07-26",362.4018,370.8453,358.4013,364.0491,865600.0],["2022-07-27",366.4871,372.2196,366.4494,369.9229,715100.0],["2022-07-28",371.3913,373.7445,366.4024,366.9389,696000.0],["2022-07-29",366.7318,371.5607,362.6465,369.0945,903200.0],["2022-08-01",369.2828,372.0502,366.7978,367.2213,535600.0],["2022-08-02",365.9223,372.5208,363.7196,368.1155,432400.0],["2022-08-03",370.8923,370.8923,365.5081,367.9649,567000.0],["2022-08-04",367.4943,371.1936,365.0186,368.3697,597000.0],["2022-08-05",367.1084,368.9721,364.2656,365.1599,413600.0],["2022-08-08",367.8237,373.848,366.8918,371.7113,543700.0],["2022-08-09",371.9184,372.8691,367.9085,369.5181,556500.0],["2022-08-10",374.827,384.9931,373.641,381.9339,770100.0],["2022-08-11",384.9931,386.5651,379.6276,380.4089,518200.0],["2022-08-12",382.3669,391.1117,382.254,388.043,510000.0],["2022-08-15",387.8075,390.1796,384.7954,386.7438,430700.0],["2022-08-16",385.8967,391.2057,384.9743,386.8098,509700.0],["2022-08-17",384.7484,391.4128,383.007,387.8076,573700.0],["2022-08-18",388.0241,392.7401,386.5557,392.4765,446500.0],["2022-08-19",391.8552,392.2505,379.9383,381.4161,489800.0],["2022-08-22",376.9167,379.6277,374.2058,377.6603,521400.0],["2022-08-23",378.3005,378.9688,368.6709,369.424,451400.0],["2022-08-24",370.2335,374.0363,367.1272,373.6598,376300.0],["2022-08-25",375.8719,384.4189,372.8691,383.0823,342000.0],["2022-08-26",383.3646,383.5623,367.3342,367.3719,450800.0],["2022-08-29",364.4539,364.5668,356.2457,356.2928,594200.0],["2022-08-30",357.2811,362.6842,355.3891,358.0435,439700.0],["2022-08-31",358.7214,359.2861,349.1295,350.0331,526500.0],["2022-09-01",348.4329,350.8614,345.7031,349.8072,453400.0],["2022-09-02",352.6217,352.6217,343.1145,344.3288,472800.0],["2022-09-06",344.3664,344.3664,335.1228,341.4766,659300.0],["2022-09-07",342.5215,345.3172,338.8033,341.326,772600.0],["2022-09-08",338.4644,342.465,336.3653,340.7518,710200.0],["2022-09-09",342.3709,346.9738,339.3775,345.5713,766000.0],["2022-09-12",351.2003,356.1516,342.3427,343.0486,586700.0],["2022-09-13",336.3277,336.3277,329.268,329.8139,787200.0],["2022-09-14",330.862,331.0509,319.0209,321.3155,1247200.0],["2022-09-15",320.6923,331.5892,320.5223,330.0311,832600.0],["2022-09-16",328.8508,331.3909,319.9463,323.8556,920900.0],["2022-09-19",322.1936,323.6289,311.6462,314.4223,906000.0],["2022-09-20",311.4101,317.4723,308.6056,313.8274,1150000.0],["2022-09-21",315.7632,322.2125,312.1372,314.6301,900700.0],["2022-09-22",311.7123,313.1854,301.8069,302.2979,1021600.0],["2022-09-23",305.9429,317.7651,304.0638,311.6085,1384400.0],["2022-09-26",311.1741,311.1741,303.5444,306.6416,764300.0],["2022-09-27",308.6245,310.5886,295.7636,296.6795,854400.0],["2022-09-28",300.4094,305.3574,295.7258,303.28,599200.0],["2022-09-29",300.8816,305.3007,293.6579,298.7192,754700.0],["2022-09-30",297.7183,301.8636,292.7892,292.912,589500.0],["2022-10-03",293.8089,300.5887,283.8752,298.804,843700.0],["2022-10-04",310.6075,315.2344,309.0872,312.1844,1030300.0],["2022-10-05",309.7199,317.8878,306.4433,316.4525,661500.0],["2022-10-06",317.5384,317.9823,303.0062,306.1506,713100.0],["2022-10-07",302.5718,303.1478,295.4237,296.9912,713700.0],["2022-10-10",298.1054,298.3981,287.4541,292.4115,993600.0],["2022-10-11",293.2141,294.6494,285.4995,286.5854,974200.0],["2022-10-12",286.3964,288.2283,282.7233,284.9423,800900.0],["2022-10-13",300.2772,317.2079,295.6314,314.6867,2912700.0],["2022-10-14",315.3855,315.5083,299.2668,299.654,1361200.0],["2022-10-17",304.989,308.7661,300.4094,303.261,982800.0],["2022-10-18",305.4329,312.8642,304.092,310.5697,1164700.0],["2022-10-19",309.3328,313.4687,303.5161,305.3763,720800.0],["2022-10-20",304.262,309.4461,301.1365,301.6936,664400.0],["2022-10-21",302.5623,304.753,296.6134,303.6388,754000.0],["2022-10-24",304.9796,305.5556,298.0959,305.1496,614200.0],["2022-10-25",306.8588,314.2429,306.7171,310.5508,610500.0],["2022-10-26",311.3912,312.6943,303.6482,304.0732,826800.0],["2022-10-27",308.6907,319.0871,308.6907,313.0248,899600.0],["2022-10-28",310.6075,316.3864,309.5311,316.1409,481600.0],["2022-10-31",316.3203,320.2957,313.1004,313.7236,547000.0],["2022-11-01",315.5271,316.1881,311.7123,314.8567,665000.0],["2022-11-02",315.8387,329.5495,314.97,320.1351,1064900.0],["2022-11-03",316.3675,333.4682,316.3675,332.4484,895100.0],["2022-11-04",334.6674,340.0025,328.5391,339.6059,894000.0],["2022-11-07",339.8892,340.2952,328.1236,328.5391,807400.0],["2022-11-08",328.5674,331.7685,316.3297,318.6809,572700.0],["2022-11-09",318.0577,320.9566,314.2051,319.6725,530700.0],["2022-11-10",328.407,338.5295,323.4779,337.878,833400.0],["2022-11-11",337.4813,350.059,336.792,346.093,698300.0],["2022-11-14",345.3282,356.971,343.6285,349.5963,773000.0],["2022-11-15",351.6736,354.6009,345.3471,346.3008,597300.0],["2022-11-16",348.0949,355.6018,341.7494,344.1573,467900.0],["2022-11-17",339.7948,346.3669,335.9044,346.2914,429200.0],["2022-11-18",353.3357,360.5215,344.7145,347.3868,791700.0],["2022-11-21",348.0383,358.4158,348.0383,356.7728,690800.0],["2022-11-22",354.8936,356.7727,351.7398,355.1108,349600.0],["2022-11-23",357.7453,370.153,357.4337,369.9075,486500.0],["2022-11-25",370.6818,372.9858,365.7244,367.3768,184900.0],["2022-11-28",367.2636,369.7092,360.4932,360.9842,376000.0],["2022-11-29",360.1533,363.0616,357.3677,361.7113,385400.0],["2022-11-30",361.7018,369.2087,356.0645,367.0652,890200.0],["2022-12-01",369.4165,370.1908,363.4016,364.0909,371100.0],["2022-12-02",359.8605,363.5809,358.2364,361.428,393800.0],["2022-12-05",365.8566,365.9982,357.0843,360.0116,573400.0],["2022-12-06",357.632,357.8775,343.4586,348.7748,624100.0],["2022-12-07",348.095,352.7691,346.2348,351.3999,364600.0],["2022-12-08",352.6463,354.6198,348.0855,354.0438,449800.0],["2022-12-09",351.9664,357.5376,342.3066,342.4388,562400.0],["2022-12-12",343.0525,344.2706,338.5862,343.0998,541900.0],["2022-12-13",350.9183,353.2601,341.4851,341.7022,689100.0],["2022-12-14",340.9729,349.6677,339.2586,347.3567,654100.0],["2022-12-15",345.756,345.756,332.9033,338.122,649500.0],["2022-12-16",335.3753,342.5737,332.676,338.3494,854400.0],["2022-12-19",339.3154,341.6548,336.0572,337.4969,392600.0],["2022-12-20",337.1559,337.1749,331.3215,335.0343,354300.0],["2022-12-21",336.3414,341.2476,336.294,339.3912,392100.0],["2022-12-22",337.0328,337.0328,325.7428,333.5946,350600.0],["2022-12-23",332.7801,335.6121,328.66,334.3618,325500.0],["2022-12-27",333.4431,336.1804,329.1147,335.6689,303000.0],["2022-12-28",335.5931,336.9381,326.1785,326.2069,306900.0],["2022-12-29",328.0917,334.5418,326.7846,331.312,273800.0],["2022-12-30",328.5085,328.5085,323.4981,328.0917,288100.0],["2023-01-03",332.335,332.335,315.9872,321.3386,580000.0],["2023-01-04",324.9567,327.2867,321.5659,326.188,578200.0],["2023-01-05",322.9772,322.9772,317.3132,320.9219,475700.0],["2023-01-06",320.865,325.023,317.0575,324.5115,499000.0],["2023-01-09",326.7658,331.2931,315.4189,316.2335,632000.0],["2023-01-10",314.3107,322.8256,313.1931,321.7743,649500.0],["2023-01-11",324.502,331.473,323.7632,331.3594,679600.0],["2023-01-12",332.1834,332.4581,319.0275,319.7758,760100.0],["2023-01-13",314.4434,319.9747,306.1369,319.6053,1104300.0],["2023-01-17",326.7657,332.3255,323.9527,325.9985,685400.0],["2023-01-18",329.2378,332.3728,326.1311,328.1675,720500.0],["2023-01-19",327.495,335.7542,327.4666,330.4123,852000.0],["2023-01-20",332.3633,332.3633,324.019,329.645,577200.0],["2023-01-23",327.1446,329.1241,319.8042,327.192,614600.0],["2023-01-24",324.6726,325.3735,316.7165,321.4049,574300.0],["2023-01-25",318.2414,332.4486,317.9951,332.1076,605500.0],["2023-01-26",334.7313,341.6739,332.5528,335.328,759000.0],["2023-01-27",335.5268,339.3154,334.0493,336.3982,463500.0],["2023-01-30",335.7353,338.3399,329.4178,330.0713,459800.0],["2023-01-31",327.9402,334.9301,325.2219,334.3429,634800.0],["2023-02-01",332.7801,343.9848,331.7287,340.774,756900.0],["2023-02-02",345.8034,350.416,337.478,341.4181,695800.0],["2023-02-03",338.283,344.0416,336.294,340.613,392900.0],["2023-02-06",338.3967,342.0622,335.9531,337.1654,494800.0],["2023-02-07",335.1101,338.8039,331.7856,338.3209,303500.0],["2023-02-08",336.957,337.3643,331.7003,334.9017,295300.0],["2023-02-09",338.4441,339.2113,335.1764,336.2088,512100.0],["2023-02-10",334.2671,340.3573,334.0777,335.3469,699500.0],["2023-02-13",335.489,338.9461,333.7652,336.2846,486300.0],["2023-02-14",335.8962,335.8962,327.4192,329.2093,448400.0],["2023-02-15",328.537,341.2761,328.537,341.0677,549900.0],["2023-02-16",337.7715,340.8971,335.7825,337.9704,425100.0],["2023-02-17",337.0708,338.5673,332.9317,338.4725,819500.0],["2023-02-21",333.9735,335.8015,329.9197,331.7193,505300.0],["2023-02-22",328.7263,333.0642,323.3086,330.0428,1207200.0],["2023-02-23",298.4933,302.424,286.171,291.5886,3821500.0],["2023-02-24",286.1331,294.0892,281.3027,281.7478,2165700.0],["2023-02-27",282.2687,284.5892,275.6197,280.005,1821100.0],["2023-02-28",277.0689,282.1646,275.9229,278.4707,1387500.0],["2023-03-01",278.3097,286.654,277.7414,285.7827,1368000.0],["2023-03-02",286.0384,289.7039,284.1441,289.183,680500.0],["2023-03-03",285.9436,291.5034,285.5269,288.6525,894400.0],["2023-03-06",293.303,302.2346,292.82,299.6016,1510800.0],["2023-03-07",299.5257,303.6079,294.127,294.4206,1002500.0],["2023-03-08",292.3937,296.4002,291.7212,295.633,886600.0],["2023-03-09",295.8224,297.5368,291.0677,292.7821,552500.0],["2023-03-10",293.2178,293.2178,282.9791,284.2957,966600.0],["2023-03-13",284.1441,292.479,281.9941,286.5972,853900.0],["2023-03-14",290.0967,293.3394,288.908,292.0366,564500.0],["2023-03-15",289.7829,298.1797,288.9936,297.2668,772400.0],["2023-03-16",297.6092,301.9741,295.4791,298.5411,837700.0],["2023-03-17",298.855,301.9076,292.4837,295.4316,1944200.0],["2023-03-20",295.5647,302.2309,295.5647,301.6223,869400.0],["2023-03-21",301.8505,303.4005,299.2829,302.0597,458100.0],["2023-03-22",300.871,302.5446,296.6012,296.9626,468700.0],["2023-03-23",298.3795,303.1438,297.0101,299.9581,520100.0],["2023-03-24",300.2053,300.8424,295.3649,296.2303,819900.0],["2023-03-27",299.3684,308.1172,297.3714,306.415,1338600.0],["2023-03-28",305.8729,308.7163,304.1993,308.3264,556500.0],["2023-03-29",310.78,314.1558,309.6578,311.5122,809800.0],["2023-03-30",313.5281,313.5281,309.6482,311.5786,788400.0],["2023-03-31",311.4835,316.2288,311.1412,313.6898,1087000.0],["2023-04-03",313.9085,316.8945,309.9811,316.2098,799300.0],["2023-04-04",314.8499,316.7994,310.7038,312.8339,668400.0],["2023-04-05",312.91,316.3144,311.5311,312.2729,618700.0],["2023-04-06",312.7674,315.0877,311.2364,314.365,724500.0],["2023-04-10",312.7959,315.1828,310.4851,313.5377,508200.0],["2023-04-11",313.4045,317.3795,311.9971,316.1337,515700.0],["2023-04-12",316.5236,317.2083,310.2378,310.428,589100.0],["2023-04-13",311.0651,316.9705,310.7038,316.2859,538600.0],["2023-04-14",315.7153,319.443,313.899,314.1747,510400.0],["2023-04-17",316.0292,317.6363,312.5297,313.7184,654100.0],["2023-04-18",314.5456,315.8865,309.6673,310.6753,552400.0],["2023-04-19",310.7609,311.9305,307.8224,309.6863,520500.0],["2023-04-20",309.0301,309.7338,306.0251,307.0617,488900.0],["2023-04-21",310.0001,314.3459,307.6132,314.3079,707400.0],["2023-04-24",315.7724,316.1813,310.5707,314.0702,636300.0],["2023-04-25",314.6313,315.2399,311.322,313.4616,728600.0],["2023-04-26",312.4821,322.914,312.4155,322.4005,1051500.0],["2023-04-27",333.0226,336.5887,299.6633,301.5842,2113600.0],["2023-04-28",302.7158,304.6653,298.9311,301.898,924900.0],["2023-05-01",300.9946,302.5636,295.2699,295.9831,1155600.0],["2023-05-02",295.1463,298.0182,292.4551,296.3065,781400.0],["2023-05-03",295.4696,302.4401,294.7849,299.416,586000.0],["2023-05-04",297.324,300.4906,294.9941,296.1353,459300.0],["2023-05-05",297.3714,299.8534,295.5361,295.8499,494300.0],["2023-05-08",295.85,298.8169,293.7008,293.7864,458700.0],["2023-05-09",293.6533,294.9466,291.7133,293.5011,432400.0],["2023-05-10",294.4425,295.403,289.393,291.8369,399400.0],["2023-05-11",291.8084,293.7389,290.0396,291.875,462600.0],["2023-05-12",292.2839,293.853,291.1332,292.4931,309400.0],["2023-05-15",292.4171,293.7579,290.5152,292.7499,399100.0],["2023-05-16",291.9035,291.9035,285.846,287.0442,582400.0],["2023-05-17",287.7193,291.2283,285.922,290.0872,698300.0],["2023-05-18",290.4581,296.6678,289.4026,296.0877,564400.0],["2023-05-19",298.2178,298.2178,293.8149,297.1337,584900.0],["2023-05-22",297.8469,300.3479,293.2539,293.7579,439700.0],["2023-05-23",293.1588,293.6723,288.5276,289.3645,487800.0],["2023-05-24",289.2694,293.387,286.6257,291.7513,495600.0],["2023-05-25",291.6847,293.5676,288.8699,289.5641,458100.0],["2023-05-26",289.1457,292.1507,284.5906,285.1232,679100.0],["2023-05-30",284.5907,286.0552,276.85,277.0973,844700.0],["2023-05-31",277.0592,278.5427,271.8195,275.6328,1030800.0],["2023-06-01",281.4811,285.342,278.5142,282.1183,770800.0],["2023-06-02",283.6492,288.6702,283.6492,288.3184,626100.0],["2023-06-05",287.6813,288.3755,283.1833,283.2213,455500.0],["2023-06-06",282.4321,284.6098,276.9927,283.1358,510600.0],["2023-06-07",284.3625,285.2754,280.4731,282.9646,408000.0],["2023-06-08",282.1753,287.1393,280.1973,285.1898,460100.0],["2023-06-09",285.0472,286.0362,281.9661,283.4496,377300.0],["2023-06-12",284.7239,287.4626,282.4796,287.0537,529800.0],["2023-06-13",287.0061,288.6988,283.8204,287.0822,731200.0],["2023-06-14",288.4666,293.4983,285.9556,291.8943,615500.0],["2023-06-15",305.5284,311.7345,303.953,310.7415,1309700.0],["2023-06-16",315.42,327.2019,314.5225,316.4225,2065300.0],["2023-06-20",315.7924,316.8331,310.1974,310.818,652400.0],["2023-06-21",307.6958,311.0184,307.333,308.4978,508500.0],["2023-06-22",307.4381,308.8129,305.8722,306.5215,339000.0],["2023-06-23",305.5285,306.5215,302.2727,302.4923,795700.0],["2023-06-26",300.7546,305.5285,299.6757,304.8029,398200.0],["2023-06-27",305.5284,311.3048,305.5284,310.2355,406800.0],["2023-06-28",309.949,311.2475,308.1922,310.7987,697800.0],["2023-06-29",310.9421,318.5421,310.9421,315.7733,616300.0],["2023-06-30",316.9858,321.9124,316.2888,321.7501,503700.0],["2023-07-03",319.5732,323.0677,316.3366,321.4351,343000.0],["2023-07-05",320.3752,320.5662,316.6229,319.8119,540900.0],["2023-07-06",317.2341,319.5446,313.1954,318.8095,467600.0],["2023-07-07",318.1889,329.1115,317.4059,326.2281,685000.0],["2023-07-10",326.524,335.7281,326.524,331.6989,729100.0],["2023-07-11",331.0211,334.9547,331.0211,333.9713,479400.0],["2023-07-12",380.8603,391.4106,363.999,371.0166,2752000.0],["2023-07-13",373.0407,375.5422,368.0472,369.3743,1087700.0],["2023-07-14",370.1286,371.7899,365.6317,367.2643,628300.0],["2023-07-17",368.3337,374.8643,365.8799,372.1146,589900.0],["2023-07-18",373.3176,375.9719,370.7683,374.5493,545400.0],["2023-07-19",378.6548,379.7337,371.1789,374.5874,442600.0],["2023-07-20",375.38,375.4659,367.8181,370.291,593800.0],["2023-07-21",370.8352,372.0382,367.0925,368.0091,770900.0],["2023-07-24",381.9106,383.6006,365.899,368.4483,1985000.0],["2023-07-25",369.9854,381.6146,369.4985,379.094,1026000.0],["2023-07-26",378.3778,386.6844,376.9552,383.209,937000.0],["2023-07-27",382.2925,387.9352,379.1799,384.3739,644300.0],["2023-07-28",387.5437,387.7538,381.7101,382.7508,461100.0],["2023-07-31",382.1302,383.3714,376.3251,378.798,614900.0],["2023-08-01",378.6453,383.1614,376.2011,381.5765,571500.0],["2023-08-02",380.3066,383.6865,377.1845,380.2875,419000.0],["2023-08-03",379.2945,385.6342,377.6236,383.209,573700.0],["2023-08-04",384.8323,384.8323,376.7549,377.4805,420900.0],["2023-08-07",378.6643,381.5287,377.4804,380.6598,382400.0],["2023-08-08",379.39,380.8699,376.3252,380.0106,347000.0],["2023-08-09",381.9106,383.8966,378.2156,378.3016,491000.0],["2023-08-10",379.0653,382.8081,377.5664,380.3829,341700.0],["2023-08-11",378.7025,378.7598,374.807,376.3442,333900.0],["2023-08-14",375.7141,379.896,373.3176,379.6096,412100.0],["2023-08-15",378.1487,379.7623,375.0361,376.01,269800.0],["2023-08-16",374.4347,375.7236,371.4081,371.5131,338000.0],["2023-08-17",372.2196,372.7543,364.5146,365.011,377800.0],["2023-08-18",363.2448,365.3071,360.4282,361.698,388100.0],["2023-08-21",360.5809,364.2663,358.719,362.7005,366000.0],["2023-08-22",362.6909,367.503,362.3186,362.5477,352000.0],["2023-08-23",363.407,367.0447,363.0537,365.3165,305900.0],["2023-08-24",363.302,365.8799,361.6884,361.7266,309300.0],["2023-08-25",363.6457,365.2593,359.1583,363.5025,383500.0],["2023-08-28",364.0372,372.6111,363.8271,370.692,544800.0],["2023-08-29",368.6678,372.4583,367.9326,368.706,403000.0],["2023-08-30",369.3266,377.5759,369.3266,376.3633,425800.0],["2023-08-31",377.1367,378.5689,369.5845,369.8804,519300.0],["2023-09-01",373.1553,374.1674,370.5106,373.4513,339400.0],["2023-09-05",376.1819,376.9744,371.5895,372.2578,559100.0],["2023-09-06",371.8664,373.3272,365.202,367.0543,442400.0],["2023-09-07",366.8346,373.5658,365.0301,371.7422,570100.0],["2023-09-08",372.6589,375.2463,368.5151,369.8518,421700.0],["2023-09-11",368.8206,378.2061,366.7679,377.0412,499700.0],["2023-09-12",374.196,376.0578,369.7372,375.7905,410500.0],["2023-09-13",376.3633,379.2086,373.7473,378.5307,383100.0],["2023-09-14",380.3024,382.2944,377.64,382.1891,438000.0],["2023-09-15",381.0112,382.0072,370.6872,372.0471,1434800.0],["2023-09-18",371.1181,372.3631,365.9369,368.0534,496900.0],["2023-09-19",365.7167,367.5267,363.1022,366.636,321700.0],["2023-09-20",368.1492,372.3822,368.1492,368.561,329100.0],["2023-09-21",366.32,366.32,359.8938,362.0582,430900.0],["2023-09-22",363.2649,367.2298,360.4397,365.2187,456200.0],["2023-09-25",362.3551,369.6719,362.3551,366.9042,388000.0],["2023-09-26",370.1412,370.5243,362.4605,363.1788,543500.0],["2023-09-27",364.0407,368.0918,361.9242,364.1269,490700.0],["2023-09-28",364.2226,367.4501,361.8858,366.138,390900.0],["2023-09-29",368.6281,368.8196,361.7997,362.7669,471400.0],["2023-10-02",361.7135,366.5786,360.5929,364.4429,398800.0],["2023-10-03",364.4717,364.5866,347.2139,348.775,663300.0],["2023-10-04",350.2499,355.9769,346.9554,355.3065,603400.0],["2023-10-05",352.0695,352.6441,346.3808,347.8652,659100.0],["2023-10-06",345.1069,345.2506,316.0886,327.1118,1941600.0],["2023-10-09",321.6912,335.8843,320.8484,335.3289,895700.0],["2023-10-10",337.0337,343.4598,334.8022,340.558,667600.0],["2023-10-11",341.0559,344.2642,337.7327,339.0735,962000.0],["2023-10-12",344.3887,353.7454,332.5228,335.3576,1791600.0],["2023-10-13",330.7415,344.5419,330.7415,332.1397,909300.0],["2023-10-16",334.5436,337.1389,329.9083,336.8037,689000.0],["2023-10-17",335.2522,340.6728,333.7678,335.664,618300.0],["2023-10-18",334.5244,335.5491,329.9083,330.5212,645300.0],["2023-10-19",335.4151,335.4151,328.4047,329.7455,784500.0],["2023-10-20",329.4964,334.668,329.2379,332.9825,683700.0],["2023-10-23",331.364,335.7694,329.7646,333.5667,494800.0],["2023-10-24",335.0512,339.2651,334.965,338.633,458500.0],["2023-10-25",338.8532,339.5523,333.2219,335.1086,433500.0],["2023-10-26",334.9171,336.1908,330.7128,331.3065,517000.0],["2023-10-27",332.8101,332.8101,324.6696,326.1924,650000.0],["2023-10-30",328.2993,328.8452,320.1397,324.3823,666400.0],["2023-10-31",326.0967,327.2651,321.1167,324.6506,788400.0],["2023-11-01",324.641,330.119,318.0808,329.5732,752600.0],["2023-11-02",334.2371,336.9569,331.1341,333.6433,622700.0],["2023-11-03",335.4725,347.8556,335.4725,346.6297,838100.0],["2023-11-06",347.1947,354.7031,346.5148,352.6728,552600.0],["2023-11-07",351.6673,357.7391,351.6673,355.9769,564800.0],["2023-11-08",357.5666,361.3112,351.0734,356.1109,596000.0],["2023-11-09",356.8866,358.7254,352.1173,354.0518,600800.0],["2023-11-10",356.2641,363.2841,355.3352,362.4988,744800.0],["2023-11-13",360.8803,360.8803,353.6975,358.7063,736000.0],["2023-11-14",363.4661,368.9058,363.3033,366.2338,707000.0],["2023-11-15",365.8412,370.1604,364.1844,365.2953,560100.0],["2023-11-16",364.8452,367.814,357.3751,358.8883,530200.0],["2023-11-17",361.0143,362.4125,353.9465,356.6664,557000.0],["2023-11-20",357.174,357.174,352.3376,352.9123,571500.0],["2023-11-21",352.2801,355.4597,352.2418,353.688,417900.0],["2023-11-22",354.3009,356.8196,353.0463,353.8603,309000.0],["2023-11-24",353.1133,355.4406,351.7055,354.6552,216700.0],["2023-11-27",355.0287,372.7653,354.5211,370.6967,1311900.0],["2023-11-28",370.6967,372.3152,366.8468,371.8459,702600.0],["2023-11-29",374.4413,376.2513,371.1181,372.4109,595800.0],["2023-11-30",372.229,378.0423,370.5148,376.2705,901100.0],["2023-12-01",376.2514,380.7813,372.4206,380.3791,559100.0],["2023-12-04",378.5594,387.5618,378.5594,382.9074,751200.0],["2023-12-05",382.3615,384.5546,376.8547,377.3814,471500.0],["2023-12-06",378.885,379.1148,373.9624,375.9353,536600.0],["2023-12-07",377.8411,398.221,376.3759,384.9951,1153600.0],["2023-12-08",383.8171,384.7078,375.9161,378.1954,653100.0],["2023-12-11",376.3855,382.2562,376.0119,380.6664,655500.0],["2023-12-12",382.1125,382.1221,377.3048,380.0247,489400.0],["2023-12-13",377.3336,387.7246,376.3759,385.7613,518300.0],["2023-12-14",389.0369,391.813,384.3108,386.9716,670500.0],["2023-12-15",383.648,385.9726,380.3243,384.282,1381800.0],["2023-12-18",386.9717,389.4019,383.4367,387.1542,563500.0],["2023-12-19",389.9975,394.3393,387.9707,390.5258,444800.0],["2023-12-20",390.5258,395.0021,387.183,387.3559,445500.0],["2023-12-21",390.4874,393.4556,387.3847,392.6871,366500.0],["2023-12-22",392.8793,396.2413,391.7938,393.6862,382700.0],["2023-12-26",392.3605,396.2509,392.3605,395.127,307400.0],["2023-12-27",395.2807,397.8262,392.6583,397.5381,264000.0],["2023-12-28",396.4718,397.6822,394.714,395.0021,226200.0],["2023-12-29",395.0309,397.9415,393.4075,395.9819,361100.0],["2024-01-02",392.7831,398.4314,392.1587,396.856,546400.0],["2024-01-03",396.6064,397.1731,384.5991,384.6759,612700.0],["2024-01-04",385.0793,388.9889,383.6769,385.4539,525000.0],["2024-01-05",384.2436,388.6046,383.8786,384.2628,520000.0],["2024-01-08",386.3761,388.4606,379.5079,386.818,690400.0],["2024-01-09",385.7421,395.8571,384.4933,393.9743,541200.0],["2024-01-10",394.3298,397.9319,390.7564,397.8071,447800.0],["2024-01-11",398.4314,398.4314,392.0627,395.5688,313400.0],["2024-01-12",397.6533,397.6533,390.9196,395.0886,359800.0],["2024-01-16",397.9415,409.1803,396.443,409.1515,705500.0],["2024-01-17",406.2218,410.9287,404.1661,405.7511,528600.0],["2024-01-18",409.8336,415.4434,404.9634,409.142,603900.0],["2024-01-19",411.4185,411.5242,405.3284,409.9488,500900.0],["2024-01-22",409.9489,413.4166,408.556,411.14,488500.0],["2024-01-23",412.0237,413.7816,406.923,408.9306,406100.0],["2024-01-24",411.1688,412.5232,403.6762,405.1459,415500.0],["2024-01-25",404.4063,404.4255,396.5679,401.6014,489500.0],["2024-01-26",401.707,404.1949,400.1317,402.6004,351900.0],["2024-01-29",403.8587,416.6345,402.5523,416.3559,619300.0],["2024-01-30",416.3368,421.8505,415.8853,417.6047,558000.0],["2024-01-31",418.9399,418.9399,407.7395,409.4205,436700.0],["2024-02-01",411.0151,416.7402,409.5454,416.4424,413700.0],["2024-02-02",413.6663,413.6663,404.8289,405.4245,637500.0],["2024-02-05",404.1085,405.7703,397.9608,401.5725,504900.0],["2024-02-06",399.9492,408.2294,397.2595,404.9634,594200.0],["2024-02-07",405.0114,411.0342,401.9471,405.3188,527000.0],["2024-02-08",407.8451,414.4636,406.337,409.7663,540400.0],["2024-02-09",409.2092,410.6981,407.7203,408.3351,391500.0],["2024-02-12",408.3351,412.091,408.0853,410.4484,385400.0],["2024-02-13",405.3284,408.8154,402.1393,404.8866,411200.0],["2024-02-14",407.0287,407.9797,401.1787,407.7491,483000.0],["2024-02-15",408.4311,411.6202,405.5974,407.9796,370100.0],["2024-02-16",406.9711,411.0343,404.9346,405.2228,406200.0],["2024-02-20",404.5408,404.7809,400.0452,400.708,449000.0],["2024-02-21",401.1979,405.0595,399.9396,404.1758,486200.0],["2024-02-22",404.7809,412.3888,402.8502,411.14,569600.0],["2024-02-23",413.0515,416.9323,411.0727,416.5576,977100.0],["2024-02-26",444.7508,457.4113,438.776,440.9085,2263700.0],["2024-02-27",442.1188,442.138,426.5382,428.6802,1055200.0],["2024-02-28",428.4785,434.1556,426.7399,428.7763,585800.0],["2024-02-29",430.3324,433.8193,426.1635,430.6782,787700.0],["2024-03-01",430.3421,431.7638,427.1626,429.6024,423400.0],["2024-03-04",429.8138,434.4534,428.93,432.2536,419100.0],["2024-03-05",432.5706,433.0317,428.2575,431.8694,344800.0],["2024-03-06",433.9154,434.1267,426.3364,429.612,501400.0],["2024-03-07",431.245,434.7799,429.2374,429.7369,523000.0],["2024-03-08",428.2672,432.6955,425.395,427.4699,476000.0],["2024-03-11",426.1923,428.3441,422.1867,426.4037,422500.0],["2024-03-12",427.4027,435.1834,427.1433,434.7415,494600.0],["2024-03-13",435.462,436.3169,431.4564,434.6455,498600.0],["2024-03-14",433.9612,435.6285,427.0121,427.6001,408100.0],["2024-03-15",424.3328,429.5759,424.063,425.2484,512100.0],["2024-03-18",426.4436,429.8843,424.4292,426.7616,430900.0],["2024-03-19",427.8796,429.0169,424.3135,428.7952,427700.0],["2024-03-20",429.6626,435.4743,428.9976,435.3683,366000.0],["2024-03-21",434.7226,440.1102,431.9854,439.3681,591900.0],["2024-03-22",440.4572,442.751,437.9417,441.8258,396000.0],["2024-03-25",442.3366,450.0952,441.4307,448.2736,521300.0],["2024-03-26",454.3745,465.9883,450.4229,465.5161,955800.0],["2024-03-27",468.2724,475.3371,467.5014,474.3155,997400.0],["2024-03-28",475.8576,479.1442,472.0409,478.8936,668800.0],["2024-04-01",477.1298,480.0694,474.3155,476.0407,626900.0],["2024-04-02",475.4432,480.1755,470.2869,479.2599,518300.0],["2024-04-03",477.9395,490.0352,476.9082,487.5486,1070000.0],["2024-04-04",487.6835,487.6835,465.304,465.3811,842300.0],["2024-04-05",467.4436,477.0431,467.4436,475.3468,696400.0],["2024-04-08",474.9131,484.9752,474.9131,483.809,762600.0],["2024-04-09",481.9971,482.9994,476.0793,480.4068,556400.0],["2024-04-10",475.9733,489.5436,473.3132,488.4834,771600.0],["2024-04-11",489.5436,489.5436,480.4646,486.257,408200.0],["2024-04-12",482.7006,484.4066,477.0046,477.3804,475700.0],["2024-04-15",480.8212,482.0741,470.2772,470.3543,406300.0],["2024-04-16",471.482,471.8578,466.5858,469.0339,346100.0],["2024-04-17",472.5807,472.5807,462.2487,464.6004,328700.0],["2024-04-18",465.5931,469.7953,461.2464,464.2245,350500.0],["2024-04-19",465.8244,465.8244,452.977,456.4081,590300.0],["2024-04-22",460.1669,460.1669,452.1867,454.2203,578200.0],["2024-04-23",458.3743,466.0076,454.5383,463.7426,663600.0],["2024-04-24",462.2487,471.1446,460.7356,470.0555,719400.0],["2024-04-25",470.3061,480.3971,467.1256,476.86,661700.0],["2024-04-26",474.5469,484.4355,473.4963,481.0043,958100.0],["2024-04-29",511.1038,520.443,489.8905,508.0486,1902600.0],["2024-04-30",509.2823,523.1032,503.9814,510.1112,1314400.0],["2024-05-01",506.5547,509.8412,496.3576,497.7262,690400.0],["2024-05-02",498.5937,501.1959,493.1771,494.1409,470000.0],["2024-05-03",499.5382,500.2032,490.652,495.7119,583500.0],["2024-05-06",498.16,506.5933,496.5215,503.4706,419200.0],["2024-05-07",502.0345,503.885,498.3335,498.507,496000.0],["2024-05-08",496.8202,503.2199,496.8202,497.9672,399400.0],["2024-05-09",498.3721,501.7165,495.8565,498.5359,268600.0],["2024-05-10",500.8779,503.2392,497.707,499.8756,224500.0],["2024-05-13",500.5502,503.8175,491.3363,491.77,439500.0],["2024-05-14",492.541,495.4902,484.8209,492.2229,411200.0],["2024-05-15",493.1578,502.7862,493.1578,498.9406,503400.0],["2024-05-16",495.6733,502.8055,494.1891,494.7192,390000.0],["2024-05-17",495.4806,501.167,493.6397,494.459,343500.0],["2024-05-20",494.5264,499.49,493.0615,497.3986,268600.0],["2024-05-21",498.507,499.2491,492.6471,495.124,202900.0],["2024-05-22",495.0372,496.4444,489.9484,493.3891,338300.0],["2024-05-23",494.7963,494.7963,483.0668,483.9535,442100.0],["2024-05-24",485.5052,487.2594,482.6235,483.9825,368300.0],["2024-05-28",482.691,491.0086,482.691,490.6519,411700.0],["2024-05-29",489.1291,492.3386,486.9798,491.5483,478600.0],["2024-05-30",495.6252,496.3095,485.6499,490.6713,332600.0],["2024-05-31",490.17,491.1724,481.4187,490.17,966400.0],["2024-06-03",487.2016,505.2632,485.7559,504.0488,682800.0],["2024-06-04",503.8464,508.0871,497.8515,502.1212,485800.0],["2024-06-05",503.0464,505.2921,497.7262,498.3816,367200.0],["2024-06-06",500.4635,503.1236,491.9146,495.0951,319500.0],["2024-06-07",492.994,499.6635,492.0494,494.9601,269100.0],["2024-06-10",494.43,507.8558,492.994,507.4895,511200.0],["2024-06-11",507.4895,509.0798,501.0513,508.8389,411000.0],["2024-06-12",512.7808,518.9491,510.5448,512.164,387800.0],["2024-06-13",518.8817,518.8817,505.3018,509.61,401600.0],["2024-06-14",507.6381,512.0166,503.9652,503.9748,374200.0],["2024-06-17",504.8158,516.5789,503.4626,514.3654,427900.0],["2024-06-18",514.4524,518.0576,510.1705,515.7959,356200.0],["2024-06-20",516.1439,516.1439,504.9511,507.4449,401500.0],["2024-06-21",509.32,510.1803,496.8513,504.3809,854000.0],["2024-06-24",503.3563,517.3618,501.2395,515.5833,500200.0],["2024-06-25",514.7135,514.9454,505.3861,510.2189,320200.0],["2024-06-26",509.0493,509.0493,501.9838,502.0031,255000.0],["2024-06-27",502.5347,502.612,497.122,498.7361,267000.0],["2024-06-28",499.0261,504.0619,495.7011,499.0648,882800.0],["2024-07-01",499.1034,499.1034,481.7439,488.4519,472200.0],["2024-07-02",487.843,487.843,474.6494,476.1379,443200.0],["2024-07-03",477.2591,484.1797,476.4182,480.7001,221300.0],["2024-07-05",478.3416,480.2361,473.8955,477.2204,362600.0],["2024-07-08",491.5642,492.0669,481.7247,483.5998,614300.0],["2024-07-09",483.6191,484.6823,460.9242,461.8521,757300.0],["2024-07-10",461.9197,463.9688,454.7672,462.0067,626400.0],["2024-07-11",465.0224,468.792,456.4007,457.2706,421200.0],["2024-07-12",460.7405,479.6368,460.7405,475.0457,720500.0],["2024-07-15",475.1617,476.3409,466.7043,466.8782,581300.0],["2024-07-16",468.7823,476.1572,466.7332,473.4702,572900.0],["2024-07-17",470.0968,473.0352,456.797,457.4445,956500.0],["2024-07-18",396.0969,420.4349,392.5786,395.3623,3127800.0],["2024-07-19",393.7192,397.9527,386.6536,390.6552,1613500.0],["2024-07-22",389.6403,405.028,387.8812,401.6547,1651200.0],["2024-07-23",404.767,418.8885,403.0562,408.7975,1605800.0],["2024-07-24",407.889,413.0601,404.7283,410.5277,1087700.0],["2024-07-25",409.6675,411.8615,403.2785,410.953,958100.0],["2024-07-26",410.7886,411.6199,401.21,403.4911,810300.0],["2024-07-29",408.5173,416.2111,403.5105,413.814,759400.0],["2024-07-30",413.5144,416.6074,411.1946,414.7999,524400.0],["2024-07-31",420.4543,420.4543,411.1463,414.365,842800.0],["2024-08-01",415.6215,417.11,407.6667,412.3738,590100.0],["2024-08-02",409.4355,414.6549,406.6615,414.6549,550900.0],["2024-08-05",405.5209,423.4216,404.0227,414.8675,769700.0],["2024-08-06",418.7725,422.8707,413.3694,414.6356,657900.0],["2024-08-07",415.2929,421.1792,411.6199,413.2728,573500.0],["2024-08-08",413.6207,426.1183,413.6207,422.977,532200.0],["2024-08-09",423.354,425.8187,420.0483,423.7406,442600.0],["2024-08-12",422.8707,432.6716,421.3725,430.0232,474500.0],["2024-08-13",431.0865,434.1021,421.6045,426.5436,750400.0],["2024-08-14",429.7526,430.2746,424.4945,427.4522,334800.0],["2024-08-15",431.1251,433.2805,427.8775,429.7139,423300.0],["2024-08-16",428.6797,430.2745,423.5763,428.0998,502700.0],["2024-08-19",428.1095,429.7043,415.1285,418.3665,997800.0],["2024-08-20",418.1925,421.8171,408.9619,412.7798,860300.0],["2024-08-21",414.075,417.4966,410.2184,413.3984,645500.0],["2024-08-22",413.379,413.379,401.5966,402.3119,749100.0],["2024-08-23",404.8346,412.4705,402.5729,411.0593,833400.0],["2024-08-26",410.7887,416.7717,409.2712,410.2861,683400.0],["2024-08-27",407.976,408.6719,402.2733,404.419,565600.0],["2024-08-28",403.9454,405.1826,400.7268,402.1766,479100.0],["2024-08-29",401.123,402.5439,392.1244,399.1512,676100.0],["2024-08-30",400.5141,401.819,398.233,400.3594,580000.0],["2024-09-03",398.639,401.6063,387.8908,390.0559,652300.0],["2024-09-04",389.0797,397.6241,387.3012,391.9697,542800.0],["2024-09-05",394.1928,403.6844,392.7526,396.5416,846800.0],["2024-09-06",396.0776,401.9253,391.0805,394.8307,618200.0],["2024-09-09",394.8791,409.0392,394.8791,406.1105,684400.0],["2024-09-10",406.5648,417.313,400.5915,402.8339,569500.0],["2024-09-11",399.4219,399.9632,382.8164,394.3281,1133200.0],["2024-09-12",397.4791,399.1223,390.6262,392.2693,663300.0],["2024-09-13",402.7181,402.7181,390.0089,390.5133,540300.0],["2024-09-16",392.1723,398.3232,391.8037,396.7709,766700.0],["2024-09-17",398.2941,403.2032,395.2963,400.1374,422200.0],["2024-09-18",400.7874,406.2107,396.7709,396.8194,498900.0],["2024-09-19",402.9801,404.9786,396.7128,399.4292,472600.0],["2024-09-20",400.1666,402.4174,397.6732,402.0584,766900.0],["2024-09-23",399.7979,410.7414,397.9352,408.1511,557200.0],["2024-09-24",410.6444,420.4625,410.0429,413.8169,545800.0],["2024-09-25",417.1736,417.2901,411.3526,413.2154,402300.0],["2024-09-26",416.9505,419.861,415.2915,419.4535,328300.0],["2024-09-27",420.0842,420.317,412.6721,416.2326,447000.0],["2024-09-30",419.114,425.4395,415.2042,417.3095,730200.0],["2024-10-01",416.4461,418.561,411.4109,417.814,497200.0],["2024-10-02",413.5452,415.5535,406.0846,410.5765,489800.0],["2024-10-03",409.7713,409.7713,403.5622,408.3354,443900.0],["2024-10-04",410.528,412.8176,405.3279,412.6235,569000.0],["2024-10-07",400.1957,403.7465,395.1217,397.7702,965400.0],["2024-10-08",398.2456,405.4443,398.2456,398.886,710300.0],["2024-10-09",400.3412,406.8219,399.0218,400.8748,1169600.0],["2024-10-10",405.3376,410.722,386.1282,396.5575,2344800.0],["2024-10-11",402.4562,419.9581,400.5062,416.8535,1277300.0],["2024-10-14",414.4766,418.92,407.6951,415.3109,648700.0],["2024-10-15",413.7878,418.5416,411.8571,414.5154,657500.0],["2024-10-16",413.4094,418.2408,410.3145,415.5826,502200.0],["2024-10-17",416.6497,417.1736,411.9541,416.5721,412100.0],["2024-10-18",418.1341,418.4834,413.2251,416.058,380800.0],["2024-10-21",416.2035,419.0655,412.4587,418.4252,407600.0],["2024-10-22",416.4946,417.9013,413.8848,414.0497,323500.0],["2024-10-23",413.6228,414.8355,406.3368,410.0914,480500.0],["2024-10-24",409.5966,412.2258,402.5823,402.7278,465500.0],["2024-10-25",404.3577,407.4719,400.4673,401.4666,497100.0],["2024-10-28",404.9592,408.8787,401.583,404.7943,594000.0],["2024-10-29",404.4741,406.9869,399.9434,400.8166,499300.0],["2024-10-30",397.4792,404.5614,395.8299,397.7896,471200.0],["2024-10-31",400.5934,405.2988,399.4292,401.389,610700.0],["2024-11-01",402.9703,417.9498,402.9703,413.128,672700.0],["2024-11-04",413.1766,418.9588,412.3228,417.1543,637600.0],["2024-11-05",416.1065,418.6095,413.8072,415.2333,543900.0],["2024-11-06",422.0245,431.0762,417.1348,428.7672,654300.0],["2024-11-07",430.6881,435.3837,430.0187,435.0636,387600.0],["2024-11-08",439.4391,448.6169,438.7794,446.0169,611400.0],["2024-11-11",448.1221,448.9468,433.1815,433.5404,653300.0],["2024-11-12",431.7456,435.8495,423.4022,427.4575,357200.0],["2024-11-13",427.4575,430.3971,425.2746,426.4388,348300.0],["2024-11-14",423.9649,427.9328,419.4438,422.9656,763700.0],["2024-11-15",444.872,446.5116,416.6692,417.5908,1571300.0],["2024-11-18",420.5693,437.4308,420.5693,431.6292,855500.0],["2024-11-19",428.5829,430.562,422.9947,426.6813,480200.0],["2024-11-20",426.6813,428.2336,419.9677,425.8761,508000.0],["2024-11-21",427.2828,436.7323,424.935,432.5509,486900.0],["2024-11-22",433.0844,443.9309,432.6964,439.8271,518000.0],["2024-11-25",446.5213,460.2396,446.2788,455.1849,943500.0],["2024-11-26",457.5716,459.2306,450.3632,458.8037,453400.0],["2024-11-27",461.7045,464.0135,456.9507,458.2507,392200.0],["2024-11-29",460.9284,465.0419,459.3664,461.9858,234500.0],["2024-12-02",460.4239,461.3164,448.9079,452.2744,656800.0],["2024-12-03",451.7505,452.5169,445.2213,448.4325,619400.0],["2024-12-04",449.6647,454.5641,448.0833,452.9342,399900.0],["2024-12-05",453.9625,456.8925,451.508,451.5274,466200.0],["2024-12-06",453.5454,456.7082,445.3766,445.881,387200.0],["2024-12-09",446.1042,448.4908,439.2062,444.0862,504900.0],["2024-12-10",443.3683,444.7168,438.7502,440.613,489200.0],["2024-12-11",440.6324,451.1103,439.9727,443.7079,397900.0],["2024-12-12",444.3385,454.8842,443.9698,451.0229,485200.0],["2024-12-13",450.4,453.4076,437.737,441.0852,500800.0],["2024-12-16",440.9198,444.9396,435.2939,435.7806,384800.0],["2024-12-17",434.632,437.7564,431.1572,434.8267,406900.0],["2024-12-18",434.7974,435.0992,419.0003,419.2241,476600.0],["2024-12-19",424.7624,426.0764,410.1527,416.2361,791200.0],["2024-12-20",417.1996,420.9859,412.7028,414.8149,932700.0],["2024-12-23",414.2407,416.1874,409.2378,415.1654,332800.0],["2024-12-24",416.129,420.6258,413.4912,419.5064,214900.0],["2024-12-26",417.0537,422.7671,416.9076,421.0833,300900.0],["2024-12-27",416.5086,420.9567,416.5086,418.1632,291000.0],["2024-12-30",414.9707,414.9707,409.4714,409.5006,399700.0],["2024-12-31",410.9411,412.9267,407.4663,408.5662,333600.0],["2025-01-02",411.3207,424.1492,410.3571,423.3316,530400.0],["2025-01-03",425.2686,428.4806,421.5018,426.3976,505100.0],["2025-01-06",428.9964,428.9964,412.6931,413.1798,589900.0],["2025-01-07",408.683,410.727,397.5967,399.9424,833600.0],["2025-01-08",400.5459,403.9233,397.1198,401.6847,522800.0],["2025-01-10",399.0664,400.5264,391.2214,391.601,600400.0],["2025-01-13",390.5498,400.0398,386.5299,399.2027,681800.0],["2025-01-14",401.091,407.953,401.091,404.9843,514400.0],["2025-01-15",409.5687,412.6931,398.7745,402.8916,468200.0],["2025-01-16",402.8916,411.4667,400.9158,407.7388,526700.0],["2025-01-17",412.8488,416.5864,409.1988,415.9537,526600.0],["2025-01-21",417.8031,429.3273,416.8881,429.045,731500.0],["2025-01-22",427.0205,433.7268,419.6329,430.3299,504400.0],["2025-01-23",429.7946,436.1309,427.1957,435.8195,482300.0],["2025-01-24",431.9164,436.0531,421.4531,422.6503,649800.0],["2025-01-27",419.6135,428.1691,413.9876,419.6524,622000.0],["2025-01-28",418.5331,425.9694,417.404,418.3482,428700.0],["2025-01-29",418.3482,421.5407,413.2284,416.3723,496500.0],["2025-01-30",429.8724,459.452,427.0011,438.7784,973800.0],["2025-01-31",437.4741,443.4017,436.3646,437.1432,449100.0],["2025-02-03",433.357,447.8888,429.7946,443.6938,633600.0],["2025-02-04",439.4403,454.5464,439.0607,453.5049,545300.0],["2025-02-05",453.6412,454.5075,438.3209,442.6231,774900.0],["2025-02-06",442.7496,458.6052,442.7496,458.0114,464800.0],["2025-02-07",455.2958,458.2353,449.9425,454.2933,437400.0],["2025-02-10",456.9505,466.752,454.2057,462.2747,451000.0],["2025-02-11",456.9895,462.3428,452.9015,461.4182,398800.0],["2025-02-12",457.1452,459.3741,453.135,458.8972,414100.0],["2025-02-13",461.35,469.8569,455.8214,467.0829,547500.0],["2025-02-14",467.2484,471.0444,461.7101,463.9488,507800.0],["2025-02-18",470.9471,472.3195,462.8295,464.7956,729400.0],["2025-02-19",463.248,466.5087,457.5637,462.6737,563100.0],["2025-02-20",460.3864,463.5595,455.5197,459.1795,528500.0],["2025-02-21",460.1333,460.3864,446.7208,450.0399,834600.0],["2025-02-24",429.2398,448.0056,419.5064,443.4894,1686800.0],["2025-02-25",438.136,463.2188,437.9024,457.6027,934800.0],["2025-02-26",460.5227,471.9106,452.6581,466.3334,802100.0],["2025-02-27",469.6623,474.8501,464.4939,469.4189,501500.0],["2025-02-28",471.5506,477.2251,471.0444,476.6508,634300.0],["2025-03-03",484.7197,487.2017,466.7812,470.9179,1003300.0],["2025-03-04",468.1244,475.6969,464.27,468.9225,725500.0],["2025-03-05",462.4304,468.3093,457.2815,463.4816,660600.0],["2025-03-06",457.1452,468.3385,454.1181,467.4333,671200.0],["2025-03-07",467.6864,472.8353,446.9739,459.4617,788700.0],["2025-03-10",452.5023,455.5197,425.2685,428.2956,1172300.0],["2025-03-11",431.3811,432.6756,415.5742,419.0782,866300.0],["2025-03-12",421.9982,429.6388,414.9513,427.0108,884900.0],["2025-03-13",425.3464,427.2931,416.4112,417.2386,584000.0],["2025-03-14",423.1805,423.5715,410.4757,415.9192,742700.0],["2025-03-17",418.2843,440.7622,417.5318,439.394,925900.0],["2025-03-18",437.8987,443.5475,432.6897,442.4041,660500.0],["2025-03-19",443.997,453.2423,442.2281,451.19,474700.0],["2025-03-20",451.5125,459.3309,448.4731,455.4705,486100.0],["2025-03-21",450.4961,453.7114,446.3817,450.9261,705900.0],["2025-03-24",457.8844,457.8844,441.759,455.4608,808800.0],["2025-03-25",456.6237,458.5001,444.8863,449.8217,664900.0],["2025-03-26",450.4374,458.4708,446.9387,456.2426,632800.0],["2025-03-27",455.5878,463.0055,451.6786,460.5818,629600.0],["2025-03-28",457.7379,457.7379,436.5989,436.9702,790100.0],["2025-03-31",434.2729,450.9359,428.8684,449.0204,763400.0],["2025-04-01",448.8347,455.4217,445.6487,454.9037,503600.0],["2025-04-02",451.6883,459.6533,448.2483,457.7183,587700.0],["2025-04-03",445.502,465.1555,443.694,453.252,740400.0],["2025-04-04",443.3618,445.1405,422.2521,434.1263,1057700.0],["2025-04-07",424.4412,443.6941,409.5961,426.6597,1147800.0],["2025-04-08",438.1234,443.6549,418.6165,420.9425,770200.0],["2025-04-09",418.5188,450.9652,416.3004,445.9907,1025800.0],["2025-04-10",434.0286,445.9418,429.9728,442.7656,787600.0],["2025-04-11",441.9154,455.3142,435.2209,451.6786,625100.0],["2025-04-14",454.8255,465.7713,453.9557,465.0676,588000.0],["2025-04-15",462.6341,463.1228,454.3662,457.9236,409400.0],["2025-04-16",457.2297,459.1159,447.0169,451.7568,368700.0],["2025-04-17",452.8905,460.015,449.8022,456.1449,403800.0],["2025-04-21",456.1742,463.328,452.4213,457.6401,569800.0],["2025-04-22",464.1196,477.3816,459.1452,475.1045,646000.0],["2025-04-23",475.2901,480.7826,470.7262,474.8504,581400.0],["2025-04-24",471.6839,476.9907,465.3999,476.8929,507000.0],["2025-04-25",475.9059,476.9223,469.2113,476.5118,1020600.0],["2025-04-28",466.1915,486.2652,460.3081,479.5023,1432200.0],["2025-04-29",477.8996,487.0471,474.9188,482.229,650100.0],["2025-04-30",478.7303,482.7176,471.3516,479.2385,611600.0],["2025-05-01",477.3034,479.6782,470.0127,470.4623,499200.0],["2025-05-02",475.1827,478.3393,464.2174,473.6092,594900.0],["2025-05-05",471.0585,473.3062,466.8463,466.9929,486000.0],["2025-05-06",463.8264,469.4459,459.3308,468.6054,458800.0],["2025-05-07",469.1039,471.1855,464.491,465.8592,493500.0],["2025-05-08",467.1004,470.3841,464.2369,465.996,435300.0],["2025-05-09",467.1395,470.6186,463.0739,468.0288,435100.0],["2025-05-12",473.5995,476.9223,466.5141,471.166,772700.0],["2025-05-13",473.013,478.5641,470.2473,473.404,681100.0],["2025-05-14",472.3973,475.3586,470.2864,472.2605,454100.0],["2025-05-15",473.2085,477.6357,472.8469,474.8797,352800.0],["2025-05-16",479.3655,484.5941,473.9806,483.8122,349300.0],["2025-05-19",481.0562,487.7507,480.9389,486.2261,305200.0],["2025-05-20",485.718,487.7507,480.9976,481.8772,358000.0],["2025-05-21",476.932,479.043,467.9116,469.5827,471500.0],["2025-05-22",469.485,474.049,466.1817,471.3126,416500.0],["2025-05-23",465.7029,470.9901,465.7029,469.5241,352300.0],["2025-05-27",472.3387,475.3097,469.8466,473.5603,389000.0],["2025-05-28",473.3258,477.7139,471.9967,472.1432,373500.0],["2025-05-29",472.8372,474.4497,460.4059,463.7483,592300.0],["2025-05-30",462.3605,464.5594,460.0736,463.0641,1229900.0],["2025-06-02",460.9825,462.3605,444.8571,455.4217,711500.0],["2025-06-03",453.3596,456.3989,448.1114,453.985,559400.0],["2025-06-04",453.467,459.8683,453.3889,455.3337,384600.0],["2025-06-05",455.275,456.2914,448.1896,449.5871,433300.0],["2025-06-06",453.4084,457.9235,451.5125,457.5815,432100.0],["2025-06-09",458.0506,459.3797,450.6524,457.3274,501600.0],["2025-06-10",450.672,452.2455,441.7884,445.1503,626400.0],["2025-06-11",445.3066,446.626,435.7388,436.7552,741500.0],["2025-06-12",436.1102,441.7297,434.2142,440.7621,538500.0],["2025-06-13",439.8988,451.8386,437.9562,443.5975,852900.0],["2025-06-16",446.3936,449.9549,437.6619,445.854,627500.0],["2025-06-17",444.2058,455.1939,444.2058,450.1021,501900.0],["2025-06-18",449.7587,449.7587,438.2996,438.3192,586000.0],["2025-06-20",442.1749,445.4027,437.8385,438.8196,861900.0],["2025-06-23",441.5176,449.4055,436.5828,448.9542,538700.0],["2025-06-24",449.3663,454.2422,443.5779,451.2696,459500.0],["2025-06-25",450.9654,456.2044,443.2639,444.559,571300.0],["2025-06-26",449.3761,449.9745,439.5848,446.1189,604100.0],["2025-06-27",445.6774,445.6774,431.0102,437.9465,963300.0],["2025-06-30",437.3186,442.6753,435.1406,442.0768,668800.0],["2025-07-01",442.6557,453.2808,440.615,448.8758,434200.0],["2025-07-02",446.6192,448.3558,437.0144,445.3536,510100.0],["2025-07-03",443.156,444.6767,440.3894,443.6269,390500.0],["2025-07-07",443.4209,446.8841,439.7222,444.6472,512200.0],["2025-07-08",444.5001,451.4952,439.8792,450.7398,600600.0],["2025-07-09",450.7987,460.3839,448.3754,454.7132,571500.0],["2025-07-10",454.7132,464.5044,453.9185,461.0314,476200.0],["2025-07-11",461.8849,461.8849,454.1834,455.6943,421700.0],["2025-07-14",456.2044,465.9663,454.8113,463.9943,627400.0],["2025-07-15",464.0727,468.9095,456.4399,456.5871,419200.0],["2025-07-16",458.7847,463.641,454.0853,456.4987,783200.0],["2025-07-17",456.6067,463.072,451.5835,459.8442,852500.0],["2025-07-18",460.8351,463.072,455.5569,457.1364,1159400.0],["2025-07-21",479.7308,486.618,444.2646,453.4966,2382100.0],["2025-07-22",456.3516,473.5697,449.4546,471.8724,1234500.0],["2025-07-23",473.8934,475.2767,465.7602,469.0076,727800.0],["2025-07-24",463.7,474.3545,460.9333,467.33,745500.0],["2025-07-25",469.0566,477.2487,468.311,476.3461,422900.0],["2025-07-28",476.8072,477.4743,462.4049,465.3481,744800.0],["2025-07-29",463.7686,464.4455,457.5387,461.1589,711200.0],["2025-07-30",461.1589,466.8982,460.8744,466.3881,515900.0],["2025-07-31",461.2374,467.9775,452.7608,454.4483,848700.0],["2025-08-01",456.0965,458.8043,452.6725,457.3523,511500.0],["2025-08-04",457.5387,459.6284,452.7706,459.1281,512300.0],["2025-08-05",455.8218,456.6852,438.3585,438.6725,855600.0],["2025-08-06",438.643,442.9598,431.069,435.3858,749300.0],["2025-08-07",437.9465,439.6143,430.6962,434.0515,645400.0],["2025-08-08",431.6773,438.4566,431.2358,431.7166,469100.0],["2025-08-11",431.3928,434.0712,425.3003,432.2071,679100.0],["2025-08-12",433.0999,436.5729,430.4117,432.8448,540500.0],["2025-08-13",431.8736,443.1462,431.6283,442.4496,449200.0],["2025-08-14",439.3102,443.6171,438.3095,442.067,533900.0],["2025-08-15",442.7145,446.6389,439.3494,442.7243,559600.0],["2025-08-18",442.9598,444.8042,436.0431,436.4356,745800.0],["2025-08-19",436.4356,447.5415,436.0432,442.0376,687200.0],["2025-08-20",442.4693,446.06,433.4433,434.4832,843600.0],["2025-08-21",432.1384,440.1539,429.1756,438.4076,713800.0],["2025-08-22",440.095,442.9794,437.0733,442.4594,768800.0],["2025-08-25",442.6851,454.3207,442.0768,451.9465,817700.0],["2025-08-26",451.5345,452.4273,436.0628,442.6851,754000.0],["2025-08-27",444.2744,456.7931,442.6655,443.9899,855600.0],["2025-08-28",445.491,446.6683,438.5547,440.4678,477100.0],["2025-08-29",442.7734,451.5639,442.7734,449.6312,430500.0],["2025-09-02",450.524,460.1288,450.524,458.4609,597200.0],["2025-09-03",455.8316,460.0013,455.2038,457.7742,386700.0],["2025-09-04",458.2745,458.9809,446.9234,453.8498,463500.0],["2025-09-05",454.3011,457.7742,450.0825,455.0565,329300.0],["2025-09-08",455.3803,458.3824,447.875,457.2934,527700.0],["2025-09-09",454.4385,455.449,449.3368,450.2885,418700.0],["2025-09-10",447.5611,450.2198,437.0046,442.0376,682900.0],["2025-09-11",440.9976,449.6214,438.4272,447.9829,533800.0],["2025-09-12",447.2177,449.6017,442.5968,443.4994,437300.0],["2025-09-15",444.829,448.8276,441.3425,443.1448,512800.0],["2025-09-16",441.3031,443.2237,433.8673,435.7288,634900.0],["2025-09-17",437.2257,439.7372,430.371,431.5824,611100.0],["2025-09-18",429.9869,429.9869,420.8571,423.5753,813600.0],["2025-09-19",426.1557,426.1557,420.9654,422.2261,1485700.0],["2025-09-22",422.2261,423.0041,416.4645,418.5328,1033300.0],["2025-09-23",418.5722,419.8427,414.1599,417.479,689100.0],["2025-09-24",417.5873,422.5117,416.957,418.8677,553900.0],["2025-09-25",420.8669,421.1723,413.8744,416.3562,565100.0],["2025-09-26",424.4814,434.9605,422.9056,429.1596,931900.0],["2025-09-29",430.5779,431.0112,425.4664,427.8399,704800.0],["2025-09-30",425.7618,426.4217,421.2018,425.1807,564900.0],["2025-10-01",425.4171,429.3468,420.6995,421.6844,606700.0],["2025-10-02",420.0692,426.4315,416.9767,424.7178,492200.0],["2025-10-03",423.4966,424.7178,419.6752,420.2563,541200.0],["2025-10-06",419.5571,423.4966,415.007,416.5138,442600.0],["2025-10-07",416.9668,418.5525,403.6316,405.2074,789700.0],["2025-10-08",407.8765,410.8409,405.0696,407.2461,557200.0],["2025-10-09",409.275,409.4916,398.983,399.1997,883000.0],["2025-10-10",400.8444,405.7688,398.2542,400.224,881800.0],["2025-10-13",398.4413,404.6854,397.4368,402.0854,991900.0],["2025-10-14",401.0906,421.7829,392.7783,417.8138,1630700.0],["2025-10-15",415.1054,419.1828,406.7635,411.1462,873300.0],["2025-10-16",410.9099,419.5571,408.0537,410.644,661200.0],["2025-10-17",411.3924,414.3471,409.2356,409.9644,514700.0],["2025-10-20",410.8212,418.6214,410.8212,416.5434,402900.0],["2025-10-21",416.5433,417.6858,412.1705,413.5296,434400.0],["2025-10-22",414.1599,418.8085,409.7083,418.3949,635200.0],["2025-10-23",416.7108,418.3851,414.1698,415.3812,689800.0],["2025-10-24",415.8638,417.282,407.9749,408.5855,482500.0],["2025-10-27",408.7727,408.9696,401.6126,406.4582,554900.0],["2025-10-28",406.4681,408.7136,403.7498,404.7544,430800.0],["2025-10-29",402.0263,403.8286,397.1709,399.7315,550200.0],["2025-10-30",396.7375,400.9232,395.7624,397.8504,685200.0],["2025-10-31",396.9049,396.9049,388.3365,392.4336,716300.0],["2025-11-03",392.6306,400.746,386.9479,397.5254,715000.0],["2025-11-04",401.721,403.8483,397.2398,400.7262,649000.0],["2025-11-05",400.1353,402.0361,393.2116,394.3541,686300.0],["2025-11-06",394.7382,399.8497,391.7048,395.3882,516000.0],["2025-11-07",396.4026,404.8627,394.9352,403.9763,486400.0],["2025-11-10",402.8142,403.9763,392.8177,401.4255,463700.0],["2025-11-11",402.8437,404.646,400.2634,403.0407,279000.0],["2025-11-12",402.8536,405.2862,396.117,397.6534,544100.0],["2025-11-13",398.5103,406.0643,397.88,402.499,486000.0],["2025-11-14",403.218,406.5272,399.0815,403.9567,445400.0],["2025-11-17",404.39,405.1877,397.0527,398.5103,500600.0],["2025-11-18",397.3087,401.8293,393.9503,397.2398,312400.0],["2025-11-19",397.3481,399.2194,393.4579,393.6253,326000.0],["2025-11-20",393.9109,396.9049,391.0646,391.2025,486500.0],["2025-11-21",392.6404,407.3938,392.148,401.2384,476300.0],["2025-11-24",402.8142,407.3151,395.1814,396.5799,667400.0],["2025-11-25",397.4959,411.8751,397.4959,411.3038,647600.0],["2025-11-26",410.9985,415.8441,409.0189,409.3045,497000.0],["2025-11-28",409.8659,417.5775,408.7628,413.2834,243400.0],["2025-12-01",413.4607,422.0587,412.4758,417.4396,634700.0],["2025-12-02",416.7404,422.0882,413.6577,418.2177,645000.0],["2025-12-03",418.5722,426.9436,418.5722,425.161,483900.0],["2025-12-04",424.3042,427.0126,420.3942,420.6109,570800.0],["2025-12-05",419.8427,421.5268,408.8416,410.25,751000.0],["2025-12-08",410.6538,417.1836,408.5265,412.141,651600.0],["2025-12-09",411.7667,415.1153,406.8719,410.8803,490900.0],["2025-12-10",411.0674,413.7758,408.9105,412.5447,436000.0],["2025-12-11",412.8796,427.4361,412.072,427.1111,552600.0],["2025-12-12",428.4209,431.7695,423.7526,425.2004,552900.0],["2025-12-15",424.8938,435.178,423.1831,432.6267,815100.0],["2025-12-16",432.6267,434.2287,427.6627,429.0668,696100.0],["2025-12-17",428.4241,437.0766,427.188,433.5365,580800.0],["2025-12-18",433.2201,437.4227,425.9124,426.565,710500.0],["2025-12-19",427.6429,429.4624,423.4204,426.7035,958300.0],["2025-12-22",426.0607,426.5255,421.512,423.1238,644300.0],["2025-12-23",421.9668,427.1287,419.5046,421.4328,491700.0],["2025-12-24",420.9186,423.4897,419.2771,420.6912,195000.0],["2025-12-26",419.9792,422.214,418.7728,420.8197,214700.0],["2025-12-29",420.0188,421.2549,416.1227,416.5578,326000.0],["2025-12-30",416.5973,419.9199,414.8767,417.2203,243800.0],["2025-12-31",417.2599,419.198,411.5541,412.1771,389900.0],["2026-01-02",412.0585,420.6714,411.3662,420.5429,398200.0],["2026-01-05",411.3662,415.3217,400.647,406.857,1038800.0],["2026-01-06",405.9275,409.7841,401.7743,401.9721,895900.0],["2026-01-07",400.9436,403.1389,397.8188,400.9832,675800.0],["2026-01-08",397.72,404.4343,395.5445,402.0512,806600.0],["2026-01-09",401.3095,404.4442,397.898,400.5778,448800.0],["2026-01-12",400.7261,412.2958,400.1723,411.3168,595700.0],["2026-01-13",410.496,412.2859,403.6828,406.3329,426600.0],["2026-01-14",404.9189,406.4615,399.8164,402.8423,513600.0],["2026-01-15",401.2304,405.4331,398.5704,404.5332,609200.0],["2026-01-16",402.4665,403.4554,394.4073,395.8214,673500.0],["2026-01-20",390.3529,391.5791,378.2097,383.3221,1325700.0],["2026-01-21",388.8597,399.3911,387.3864,394.4765,927500.0],["2026-01-22",395.0698,403.4553,392.5779,400.8151,647800.0],["2026-01-23",398.7385,409.0523,398.7385,406.9164,725100.0],["2026-01-26",408.1524,413.6406,404.9485,409.2995,783500.0],["2026-01-27",407.7074,415.1437,403.4553,409.2599,668200.0],["2026-01-28",409.5368,410.3774,396.5432,400.8546,654700.0],["2026-01-29",403.1785,409.0227,398.9462,402.5456,672100.0],["2026-01-30",401.9721,406.4219,399.1934,405.7594,582500.0],["2026-02-02",407.0152,408.3996,399.2626,404.6617,927700.0],["2026-02-03",400.9239,409.7148,391.3022,396.6421,1071700.0],["2026-02-04",399.1044,401.3095,394.5556,397.2552,1069500.0],["2026-02-05",398.7879,403.1389,386.6645,389.0476,1120300.0],["2026-02-06",385.6657,392.3109,385.6657,390.4815,757600.0],["2026-02-09",390.6002,391.5297,384.667,387.7918,837700.0],["2026-02-10",387.7918,393.4184,385.0032,385.3889,732200.0],["2026-02-11",382.9068,383.6781,372.9885,379.7227,1357800.0],["2026-02-12",379.9501,381.7004,373.7895,377.5274,1010400.0],["2026-02-13",376.0342,381.0774,369.2506,371.3174,991600.0],["2026-02-17",371.5844,372.9292,366.5709,369.3397,838100.0],["2026-02-18",370.6251,380.0391,367.8959,378.7239,841400.0],["2026-02-19",379.2282,386.4469,376.7561,380.8401,994100.0],["2026-02-20",379.8216,385.6657,376.5682,380.3259,1075900.0],["2026-02-23",397.4233,409.3489,387.7324,395.9004,2120900.0],["2026-02-24",398.2638,413.0671,397.8485,409.5863,1385800.0],["2026-02-25",408.6666,409.1907,398.0265,399.4406,1113100.0],["2026-02-26",402.7533,402.7533,391.5495,394.8424,1298800.0],["2026-02-27",393.1415,400.6074,388.8103,398.0265,808700.0],["2026-03-02",393.102,400.3305,389.6113,396.8992,1026100.0],["2026-03-03",391.1935,405.6407,390.4222,403.8311,806900.0],["2026-03-04",404.5431,407.4108,401.804,402.0907,718200.0],["2026-03-05",400.9634,403.1389,395.7818,398.2144,759200.0],["2026-03-06",396.5333,406.2044,390.6001,403.8608,775500.0],["2026-03-09",401.4282,411.9497,394.4963,411.1487,1099500.0],["2026-03-10",407.5492,407.9151,395.3665,396.0587,1335900.0],["2026-03-11",395.1489,395.2577,386.9513,388.9092,1221300.0],["2026-03-12",387.327,392.6372,384.7164,391.5692,1161100.0],["2026-03-13",393.7458,401.0009,392.2848,399.1623,982500.0],["2026-03-16",398.0293,399.699,389.5915,389.8598,1052000.0],["2026-03-17",390.5853,395.7335,389.0349,393.7458,965100.0],["2026-03-18",390.2176,391.4102,373.6997,374.6041,1381100.0],["2026-03-19",372.7655,377.864,369.9628,372.994,1052500.0],["2026-03-20",371.1356,372.8251,362.8568,371.0561,1262200.0],["2026-03-23",370.9865,374.7631,361.1871,364.5463,1130900.0],["2026-03-24",364.0196,364.5364,357.4601,357.8775,880300.0],["2026-03-25",360.4715,362.2704,356.8538,360.3025,943300.0],["2026-03-26",360.5212,362.5288,354.7966,356.3371,1202200.0],["2026-03-27",355.8004,356.675,344.2617,346.001,896800.0],["2026-03-30",346.001,352.6498,344.1822,350.7715,1252900.0],["2026-03-31",351.9442,359.4975,347.4222,356.5855,1150000.0],["2026-04-01",356.834,360.2529,349.4695,359.3186,982700.0],["2026-04-02",360.1733,369.933,355.8004,368.5416,995800.0],["2026-04-06",366.9912,379.7821,366.5439,378.4305,1099200.0],["2026-04-07",378.8081,379.3846,365.1327,365.888,912800.0],["2026-04-08",369.3267,374.6339,366.6433,373.9283,619200.0],["2026-04-09",370.6287,374.1171,369.7143,371.0063,641100.0],["2026-04-10",370.0721,370.7082,361.9325,363.7015,529600.0],["2026-04-13",363.145,367.826,360.0938,366.5638,801200.0],["2026-04-14",365.242,374.783,365.242,366.9018,597100.0],["2026-04-15",366.9017,367.7266,363.2046,365.8085,644500.0],["2026-04-16",365.6395,369.7144,363.9997,366.7328,711900.0],["2026-04-17",368.2534,374.6737,366.7328,369.774,690000.0],["2026-04-20",369.5355,369.8833,365.1227,367.1899,662800.0],["2026-04-21",367.3887,369.7044,364.5165,366.9315,561100.0],["2026-04-22",367.6571,370.7977,363.6121,363.6816,543000.0],["2026-04-23",365.1227,370.4597,361.7635,370.102,846900.0],["2026-04-24",366.9216,373.1133,364.6357,365.5699,1381200.0],["2026-04-27",339.3719,341.8963,326.7201,333.2398,4092200.0],["2026-04-28",336.2313,343.0989,332.9616,338.3681,1669400.0],["2026-04-29",337.7818,339.0241,324.5337,330.2682,1627400.0],["2026-04-30",330.2682,338.4278,329.8707,337.3345,949900.0],["2026-05-01",338.9048,340.5944,332.2857,335.6946,691000.0],["2026-05-04",334.8598,338.6762,326.2033,328.3898,1062800.0],["2026-05-05",327.7736,333.5877,327.0779,329.6918,739000.0],["2026-05-06",332.2162,333.6175,320.1905,322.6652,1132200.0],["2026-05-07",322.6652,334.3032,321.8403,330.4868,1035700.0],["2026-05-08",332.4845,332.8622,319.296,321.4925,947500.0],["2026-05-11",320.8067,323.4901,308.1549,311.2955,1146700.0],["2026-05-12",313.8894,315.3007,307.5884,308.2543,953400.0],["2026-05-13",307.5983,310.9079,304.1199,306.5846,914600.0],["2026-05-14",307.1014,309.5861,301.7247,302.1421,714000.0],["2026-05-15",304.8156,307.3101,300.2637,300.4327,745500.0],["2026-05-18",299.0015,306.9722,295.6522,306.1076,876100.0],["2026-05-19",307.1014,312.6074,303.4341,310.8284,857300.0],["2026-05-20",308.7413,316.6127,303.7223,314.0286,795300.0],["2026-05-21",311.3651,315.8175,307.0617,314.5255,613100.0],["2026-05-22",313.959,316.6027,310.0731,314.5752,506200.0],["2026-05-26",314.1777,315.5492,307.9263,308.5127,665200.0],["2026-05-27",308.5127,317.5767,308.5127,309.8047,718700.0],["2026-05-28",309.3972,311.0272,304.1397,308.4431,650900.0],["2026-05-29",309.0593,310.7489,306.3064,308.6717,714200.0],["2026-06-01",309.4171,313.5913,307.2704,311.7825,706900.0],["2026-06-02",308.2046,310.6694,305.1137,305.6405,530500.0],["2026-06-03",305.3522,305.3522,298.4052,304.8851,762100.0],["2026-06-04",309.4569,312.3192,303.4739,305.6206,745900.0],["2026-06-05",307.7673,313.8994,306.0678,312.0608,878800.0],["2026-06-08",309.0097,314.0485,306.8331,311.6036,738400.0],["2026-06-09",311.6036,317.6959,310.2917,315.738,592700.0],["2026-06-10",316.8114,317.1096,312.5378,312.836,524600.0],["2026-06-11",309.5761,314.8634,304.8354,310.3414,986700.0],["2026-06-12",312.8559,322.2379,312.0707,321.89,840500.0],["2026-06-15",321.89,326.85,316.14,316.52,852000.0],["2026-06-16",319.09,323.83,317.5,320.51,801600.0],["2026-06-17",318.0,322.67,314.14,314.36,674100.0],["2026-06-18",312.83,320.85,311.01,312.47,2507900.0],["2026-06-22",313.11,313.58,294.28,295.11,1214000.0],["2026-06-23",291.41,294.36,282.0,283.03,1491400.0],["2026-06-24",284.13,293.33,283.4,287.62,1235300.0],["2026-06-25",289.2,292.1,285.01,285.44,767000.0],["2026-06-26",288.03,298.9,287.25,298.18,1565600.0],["2026-06-29",299.95,302.0,288.0,294.05,911800.0],["2026-06-30",295.58,297.74,293.0,296.04,894100.0],["2026-07-01",300.73,306.41,297.09,304.18,733500.0],["2026-07-02",308.7,312.0,305.77,311.66,804200.0],["2026-07-06",312.47,312.5,300.76,305.91,828188.915391],["2026-07-07",310.53,319.97,308.75,313.14,766542.492452],["2026-07-08",309.65,309.66,300.32,302.35,852516.243445],["2026-07-09",297.01,303.16,294.94,300.88,672571.576731],["2026-07-10",301.35,305.9,299.02,299.46,624677.91203],["2026-07-13",300.91,311.99,300.91,309.85,1028516.760332],["2026-07-14",305.5,310.22,304.99,309.85,839365.004516],["2026-07-15",310.515,317,308.749,310.87,682512.536609],["2026-07-16",312.32,330.43,311.29,329.67,1385055.697437],["2026-07-17",330.83,336.47,316.18,322.18,1585602.408053],["2026-07-20",342.745,350,324,328.97,2821448.436737],["2026-07-21",327.39,336.585,317.54,326.34,970327.545732],["2026-07-22",331.64,331.64,318.64,319.83,936510.68248],["2026-07-23",320.27,323.59,315.68,323.25,712589.473476],["2026-07-24",322.23,335.89,322.23,332.97,819416.009004],["2026-07-27",335.57,348.6,335.57,343.53,1075448.463877],["2026-07-28",349.89,359.7,346.945,350.47,1127160.404585],["2026-07-29",350.37,364.58,347.61,360,1292166.890457],["2026-07-30",353.19,355.135,342.8,352.25,835013.907788],["2026-07-31",347.385,350.07,342.96,347.44,652313.533976],["2026-08-03",351.2,365.45,351.2,364.41,912420.854763],["2026-08-04",363.99,372.16,363.15,367.63,1002929.530967],["2026-08-05",369,369.51,362.21,366.61,680321.463474],["2026-08-06",366.01,366.01,357.0101,358.43,506388.511199],["2026-08-07",354.94,355.205,349.76,350.95,826679.545527],["2026-08-10",343.79,352.255,341.02,346.52,244442.082617],["2026-08-11",344.38,361.505,344.38,357.34,703457.926549],["2026-08-12",353.74,355.55,349.9,353.72,410148.02814],["2026-08-13",357.67,358.005,347.16,350.88,617329.52265],["2026-08-14",352.21,352.62,346.01,346.27,502840.064222]]}