{"t":"EQIX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-08-11",300.0722,329.491,282.4209,308.8979,792528.0],["2000-08-14",308.1624,308.8979,282.4209,282.4209,80228.0],["2000-08-15",286.0982,291.2465,282.4209,285.3628,48422.0],["2000-08-16",283.8918,307.4269,283.8918,291.2465,42166.0],["2000-08-17",288.3047,294.1885,280.95,282.4209,47247.0],["2000-08-18",294.9238,338.3166,291.2465,336.8456,60400.0],["2000-08-21",354.4971,382.445,328.0201,357.4389,66547.0],["2000-08-22",361.8517,369.2065,317.7235,317.7235,33878.0],["2000-08-23",319.1944,323.6072,300.0722,305.9559,17925.0],["2000-08-24",304.485,307.4269,283.8918,283.8918,18441.0],["2000-08-25",295.6593,304.4849,285.3627,303.014,20113.0],["2000-08-28",315.5171,318.8267,294.1884,308.8979,19491.0],["2000-08-29",316.2526,317.7235,297.1303,314.7816,22728.0],["2000-08-30",314.0462,345.6714,311.8397,333.9039,19891.0],["2000-08-31",354.497,388.3287,350.0842,380.974,87397.0],["2000-09-01",379.5029,382.4448,353.0259,370.6772,27738.0],["2000-09-05",372.1484,382.445,364.7936,366.2646,23025.0],["2000-09-06",379.5031,382.445,358.9099,364.7937,20559.0],["2000-09-07",376.5611,376.5611,314.7816,338.3167,23959.0],["2000-09-08",335.7425,341.2585,323.6072,329.491,15956.0],["2000-09-11",325.0783,329.4911,317.7235,326.5492,34547.0],["2000-09-12",319.9299,325.0782,303.014,305.9559,33853.0],["2000-09-13",300.0722,308.8979,291.2466,294.1884,10363.0],["2000-09-14",326.5491,326.5491,294.1884,298.6012,8109.0],["2000-09-15",295.6593,305.9559,294.1884,295.6593,3600.0],["2000-09-18",308.8978,311.8397,280.9499,283.8918,18659.0],["2000-09-19",308.1624,308.8978,253.002,264.7696,48038.0],["2000-09-20",270.6533,272.1243,229.467,244.1764,24103.0],["2000-09-21",242.7054,253.002,239.7635,250.0601,25247.0],["2000-09-22",225.7896,254.4729,222.1122,248.5892,8456.0],["2000-09-25",250.0601,254.473,220.6413,222.1122,21066.0],["2000-09-26",232.4089,233.8798,211.8157,217.6995,19634.0],["2000-09-27",221.3768,222.1123,202.99,219.9059,16756.0],["2000-09-28",217.6994,253.002,214.7575,235.3507,22041.0],["2000-09-29",237.5571,238.2926,205.1964,208.8738,19125.0],["2000-10-02",220.6413,221.3767,197.1062,200.0481,6888.0],["2000-10-03",202.2546,208.8738,182.3969,186.8097,10128.0],["2000-10-04",188.2805,189.7515,158.8617,167.6873,14600.0],["2000-10-05",163.2746,191.2225,152.978,154.4489,15178.0],["2000-10-06",163.6423,164.7455,139.7395,143.4168,11413.0],["2000-10-09",154.4489,157.3908,136.0621,145.6232,10650.0],["2000-10-10",148.5651,150.0361,129.4429,133.8557,13291.0],["2000-10-11",123.5591,135.3267,95.6112,97.0822,42488.0],["2000-10-12",119.8818,123.5591,105.9078,122.0882,37297.0],["2000-10-13",133.8558,185.3387,130.1784,177.984,42863.0],["2000-10-16",191.2224,192.6934,173.5711,191.2224,38531.0],["2000-10-17",200.0481,201.5191,179.4549,183.8678,11047.0],["2000-10-18",182.3968,197.1062,139.7395,189.7515,19303.0],["2000-10-19",200.0482,219.1704,158.8618,162.5392,25997.0],["2000-10-20",176.5131,176.5131,164.7455,172.1003,21797.0],["2000-10-23",173.5711,197.8417,167.6874,194.1643,17800.0],["2000-10-24",195.2676,200.0482,191.2225,198.5772,19788.0],["2000-10-25",196.7385,200.0481,185.3387,200.0481,13225.0],["2000-10-26",199.3127,226.5251,198.5772,213.2867,8788.0],["2000-10-27",214.3898,214.7575,202.99,211.8157,3381.0],["2000-10-30",210.3447,220.6413,202.99,210.3447,7650.0],["2000-10-31",214.7575,241.2345,205.9319,229.4669,10488.0],["2000-11-01",229.0992,247.1182,225.0541,229.4669,11591.0],["2000-11-02",229.0993,232.4089,208.8738,217.6995,7863.0],["2000-11-03",211.0802,222.1122,211.0802,214.7575,7700.0],["2000-11-06",217.6994,220.6413,204.4609,208.8738,9731.0],["2000-11-07",211.8156,211.8156,205.9319,208.8738,6675.0],["2000-11-08",208.8737,208.8737,177.2485,189.7515,20909.0],["2000-11-09",176.513,188.2806,176.513,186.0742,12606.0],["2000-11-10",179.8227,182.3968,175.0421,175.0421,18113.0],["2000-11-13",163.2746,166.2165,160.3327,166.2165,13725.0],["2000-11-14",165.481,172.1002,152.9779,155.9198,15722.0],["2000-11-15",161.8036,163.2745,148.5651,148.5651,20422.0],["2000-11-16",153.3457,155.9198,147.0942,149.3006,3903.0],["2000-11-17",161.0681,161.8036,150.0361,155.9198,14125.0],["2000-11-20",153.7134,154.4489,148.5651,148.5651,5497.0],["2000-11-21",149.3006,152.978,145.6232,145.6232,8266.0],["2000-11-22",147.0942,147.0942,141.2105,141.2105,11475.0],["2000-11-24",143.0491,144.1523,141.2104,141.9459,1819.0],["2000-11-27",150.0361,155.9199,139.7395,141.2105,5253.0],["2000-11-28",144.1523,144.1523,126.501,127.972,3931.0],["2000-11-29",127.9719,130.9138,105.9078,114.7335,17034.0],["2000-11-30",111.7916,113.998,100.0241,102.9659,10675.0],["2000-12-01",102.966,119.1463,102.2305,113.2626,6878.0],["2000-12-04",113.998,120.6172,113.998,116.2044,2400.0],["2000-12-05",119.514,122.0882,114.7335,119.1463,4709.0],["2000-12-06",118.4109,119.1463,107.3788,113.2626,5175.0],["2000-12-07",112.5271,122.0882,105.9078,105.9078,13638.0],["2000-12-08",111.7916,141.2104,111.7916,129.4429,5741.0],["2000-12-11",130.1784,136.7976,129.4429,129.4429,2597.0],["2000-12-12",133.488,172.1002,129.4429,155.9198,10088.0],["2000-12-13",173.2035,179.455,161.8037,166.2165,6697.0],["2000-12-14",171.7325,172.1002,160.3327,164.7455,4953.0],["2000-12-15",163.6423,165.8487,157.3908,157.3908,2538.0],["2000-12-18",166.9519,167.6873,132.3847,137.533,3103.0],["2000-12-19",127.2365,139.7395,120.6173,130.9138,5059.0],["2000-12-20",129.4429,131.2816,110.3206,114.7335,8256.0],["2000-12-21",105.9078,108.8497,92.6693,95.6112,16756.0],["2000-12-22",107.7465,108.8497,94.1403,94.1403,14159.0],["2000-12-26",95.6112,104.4368,89.7274,92.6693,10953.0],["2000-12-27",92.6694,94.1403,82.3728,89.7275,6916.0],["2000-12-28",88.2565,89.7275,76.489,82.3727,30813.0],["2000-12-29",81.6373,111.7916,80.9018,102.9659,16788.0],["2001-01-02",104.0691,104.4369,79.4308,83.8437,13525.0],["2001-01-03",80.9018,105.9078,76.489,85.3146,26134.0],["2001-01-04",92.3016,98.5531,82.3728,85.3146,9791.0],["2001-01-05",88.2565,95.6113,83.8437,94.1403,5069.0],["2001-01-08",94.1403,95.6112,88.2565,92.6693,5200.0],["2001-01-09",94.1403,94.1403,83.8437,87.5211,2313.0],["2001-01-10",88.992,91.1984,83.8437,89.7275,5628.0],["2001-01-11",89.7275,95.6112,84.5792,91.1984,7794.0],["2001-01-12",92.3016,108.8497,92.3016,108.8497,17147.0],["2001-01-16",111.7916,123.5591,105.9078,117.6754,6475.0],["2001-01-17",123.5591,141.2104,122.0882,132.3848,6963.0],["2001-01-18",139.3718,144.1523,135.3267,136.7976,6850.0],["2001-01-19",138.2685,142.6814,135.3267,138.2685,9156.0],["2001-01-22",141.2105,147.0942,135.3267,141.2105,8409.0],["2001-01-23",141.5782,152.978,139.7395,150.0361,4269.0],["2001-01-24",159.2295,176.513,148.5651,164.7455,13166.0],["2001-01-25",163.2746,164.7455,152.978,152.978,5769.0],["2001-01-26",139.7395,144.1523,129.4429,141.2105,7822.0],["2001-01-29",144.8878,150.0361,141.2104,142.6814,2884.0],["2001-01-30",145.6233,145.6233,138.2686,139.7395,2569.0],["2001-01-31",142.3137,147.0942,135.3267,139.7395,8288.0],["2001-02-01",139.7395,145.6233,139.0041,141.2105,1569.0],["2001-02-02",141.2105,142.6814,138.2686,141.2105,1241.0],["2001-02-05",140.475,140.475,126.501,126.501,2234.0],["2001-02-06",117.6753,127.2365,114.7335,124.2946,3241.0],["2001-02-07",124.2946,144.1523,122.0882,144.1523,4134.0],["2001-02-08",154.4489,164.7455,147.0942,152.978,15356.0],["2001-02-09",158.8617,158.8617,136.7976,145.6232,4300.0],["2001-02-12",141.2105,152.978,138.2686,141.2105,2325.0],["2001-02-13",144.1523,146.3587,130.1784,138.2685,5794.0],["2001-02-14",137.9008,139.004,123.5592,127.972,1416.0],["2001-02-15",129.4428,138.2685,120.6172,120.6172,3253.0],["2001-02-16",122.8236,123.5591,94.1403,105.1723,39778.0],["2001-02-20",105.9078,116.2044,101.495,102.9659,3441.0],["2001-02-21",100.0241,101.495,92.6694,94.1403,7163.0],["2001-02-22",95.6112,97.8176,88.2565,92.6693,4825.0],["2001-02-23",93.037,94.8757,88.2565,92.6693,15228.0],["2001-02-26",93.4048,94.8758,88.2565,89.7275,9622.0],["2001-02-27",89.3597,90.463,85.3147,88.992,11159.0],["2001-02-28",88.6243,90.4629,85.3146,88.2565,3422.0],["2001-03-01",87.521,88.2565,72.8116,74.2826,15713.0],["2001-03-02",75.7535,77.2244,64.7214,66.9278,10794.0],["2001-03-05",70.2375,71.3407,64.7214,68.3988,12513.0],["2001-03-06",70.973,100.0241,67.6633,70.6052,25256.0],["2001-03-07",74.2826,74.2826,67.6633,70.6052,7563.0],["2001-03-08",71.7084,72.0762,64.7214,69.1343,5756.0],["2001-03-09",70.6052,72.0762,64.7215,65.4569,5003.0],["2001-03-12",66.1924,66.1924,51.8507,55.8958,18634.0],["2001-03-13",48.5411,54.4249,47.0701,52.9539,14331.0],["2001-03-14",50.3798,52.2184,47.0701,47.8056,10669.0],["2001-03-15",50.012,52.9539,45.5992,45.5992,14603.0],["2001-03-16",47.0701,48.5411,36.7735,41.1864,11034.0],["2001-03-19",43.3928,49.2766,43.3928,45.5992,16309.0],["2001-03-20",48.1733,48.5411,46.3347,47.8056,19463.0],["2001-03-21",47.8056,48.5411,45.5992,47.0702,12916.0],["2001-03-22",47.8056,48.5411,47.0701,47.8056,5438.0],["2001-03-23",47.0701,48.5411,45.5992,47.8056,10247.0],["2001-03-26",47.4379,47.8056,45.5992,47.0702,2338.0],["2001-03-27",47.0701,47.8056,38.2445,38.2445,6781.0],["2001-03-28",35.3026,41.5541,32.3607,36.7736,15434.0],["2001-03-29",38.98,41.1864,32.3607,33.0962,20300.0],["2001-03-30",35.3026,35.3026,25.006,29.4188,31216.0],["2001-04-02",32.3607,33.8317,23.5351,26.477,17594.0],["2001-04-03",27.9479,29.4188,23.5351,25.7415,26256.0],["2001-04-04",27.9479,29.4188,23.5351,24.2705,13128.0],["2001-04-05",26.477,26.477,22.7996,24.2705,25641.0],["2001-04-06",24.2705,24.2705,11.7675,13.974,91378.0],["2001-04-09",19.5341,21.6523,16.9453,21.6523,36388.0],["2001-04-10",24.4765,30.5956,24.4765,26.1239,51578.0],["2001-04-11",29.1835,32.4784,27.0653,31.7724,80422.0],["2001-04-12",32.9491,33.6552,29.4188,30.5956,24838.0],["2001-04-16",32.9491,34.1259,31.7724,32.4784,26184.0],["2001-04-17",30.5956,31.537,29.6542,31.0663,11281.0],["2001-04-18",32.0077,35.3026,31.7723,34.3612,28750.0],["2001-04-19",37.8915,43.5399,37.6561,38.3622,41834.0],["2001-04-20",40.4803,40.7157,34.1259,35.3026,21272.0],["2001-04-23",35.3026,36.0087,28.0067,28.9481,13916.0],["2001-04-24",28.9481,30.5956,28.2421,30.3602,9941.0],["2001-04-25",30.1249,32.0077,29.4188,29.8895,15941.0],["2001-04-26",30.3602,30.5956,29.4188,29.4188,5681.0],["2001-04-27",30.5956,32.7138,29.1835,30.5956,16509.0],["2001-04-30",32.0077,32.4784,29.8895,31.0663,15000.0],["2001-05-01",31.7723,32.4784,30.1249,31.0663,15575.0],["2001-05-02",32.0077,44.952,31.0663,40.7157,25675.0],["2001-05-03",41.8924,42.1278,35.3026,40.0096,12553.0],["2001-05-04",40.0096,40.0096,35.7733,38.1268,14250.0],["2001-05-07",38.5975,38.8329,35.0673,37.1854,14284.0],["2001-05-08",37.1854,40.0096,37.1854,38.1268,5791.0],["2001-05-09",38.3622,38.3622,35.3026,36.0087,4559.0],["2001-05-10",36.7147,37.4208,34.8319,35.3026,6550.0],["2001-05-11",36.7147,36.7147,28.2421,32.7138,20213.0],["2001-05-14",33.4198,33.4198,23.5351,27.3007,21003.0],["2001-05-15",27.7714,30.5956,27.7714,29.8895,12141.0],["2001-05-16",28.9481,31.7723,28.7128,30.5956,4194.0],["2001-05-17",30.8309,32.243,28.2421,29.4188,6206.0],["2001-05-18",29.4189,30.1249,27.3007,28.2421,18316.0],["2001-05-21",28.4774,33.6552,28.2421,32.7138,6666.0],["2001-05-22",32.9491,35.0673,31.0663,33.8905,3991.0],["2001-05-23",34.5966,34.5966,31.7723,33.6552,5656.0],["2001-05-24",33.4198,40.0096,32.9491,36.244,9981.0],["2001-05-25",37.6561,38.5975,34.1259,35.3026,3938.0],["2001-05-29",36.4794,36.9501,33.8905,34.3612,4513.0],["2001-05-30",34.8319,35.0673,29.6542,30.5956,8497.0],["2001-05-31",31.0663,32.4784,29.4188,30.5956,6153.0],["2001-06-01",32.4784,32.4784,29.1835,31.7724,7084.0],["2001-06-04",34.5966,35.3026,30.831,35.0673,8956.0],["2001-06-05",35.3026,36.7147,34.1259,35.7733,4938.0],["2001-06-06",36.244,36.4794,33.8905,33.8905,1991.0],["2001-06-07",33.1845,34.5966,30.831,32.0077,4997.0],["2001-06-08",33.4198,33.6552,30.3603,31.7724,6559.0],["2001-06-11",32.0077,32.2431,30.1249,31.7724,2141.0],["2001-06-12",30.5956,31.7723,30.1249,30.8309,1900.0],["2001-06-13",31.7724,32.9491,31.3017,31.3017,1075.0],["2001-06-14",30.5956,32.0077,26.5946,28.0067,8613.0],["2001-06-15",28.7128,28.7128,24.7118,27.0653,19141.0],["2001-06-18",32.243,33.8905,27.7714,28.7128,14016.0],["2001-06-19",30.1249,30.1249,28.2421,28.9481,14544.0],["2001-06-20",28.7128,30.3602,25.4179,27.3007,4806.0],["2001-06-21",24.7118,28.2421,23.7704,26.83,14244.0],["2001-06-22",26.83,26.83,24.4765,26.1239,3297.0],["2001-06-25",27.0653,29.4188,26.1239,26.5946,9291.0],["2001-06-26",26.1239,28.2421,25.4179,26.5946,5109.0],["2001-06-27",26.3593,27.536,25.4179,25.8886,10225.0],["2001-06-28",26.1239,26.1239,23.7704,25.1825,40294.0],["2001-06-29",24.2411,25.4179,24.0058,25.1825,84416.0],["2001-07-02",25.8886,26.1239,24.0058,24.4765,7656.0],["2001-07-03",24.7118,26.3593,24.4765,26.3593,1372.0],["2001-07-05",26.3593,26.5946,24.0058,24.4765,8238.0],["2001-07-06",24.0058,25.4179,23.7704,24.7118,1838.0],["2001-07-09",25.6532,25.8886,24.0058,24.7118,10666.0],["2001-07-10",24.7118,24.7118,24.0058,24.2411,5016.0],["2001-07-11",24.4765,24.4765,23.5351,24.2411,8281.0],["2001-07-12",24.7118,24.9472,23.7704,24.2411,6638.0],["2001-07-13",25.1825,25.1825,24.0058,24.2411,10278.0],["2001-07-16",24.2411,32.7138,24.2411,32.0077,9556.0],["2001-07-17",32.4784,34.1258,26.1239,32.9491,10319.0],["2001-07-18",33.4198,34.1258,30.5956,31.537,10256.0],["2001-07-19",34.1259,36.4794,32.9491,33.6552,17956.0],["2001-07-20",35.538,35.538,33.4198,33.6552,3078.0],["2001-07-23",34.3612,34.3612,29.4188,30.1249,5281.0],["2001-07-24",30.1249,34.1259,29.8896,31.7724,4359.0],["2001-07-25",31.7723,32.243,29.8895,30.3602,1806.0],["2001-07-26",30.1249,31.3016,28.2421,29.4188,3941.0],["2001-07-27",28.7128,32.0077,28.4775,31.7724,3422.0],["2001-07-30",31.3017,32.4784,30.1249,31.7724,1413.0],["2001-07-31",29.8895,32.9491,29.8895,32.9491,2441.0],["2001-08-01",30.3602,32.7138,29.1835,29.8895,2778.0],["2001-08-02",29.8895,30.5956,28.7128,29.4188,1844.0],["2001-08-03",28.7128,29.6542,28.2421,28.4774,1194.0],["2001-08-06",29.4188,29.4188,28.4774,28.4774,1506.0],["2001-08-07",29.6542,30.3602,28.4774,29.4188,1897.0],["2001-08-08",29.1835,30.1249,28.7128,29.1835,4409.0],["2001-08-09",28.7128,29.8895,28.2421,29.4188,2197.0],["2001-08-10",29.4188,29.8895,28.2421,29.1835,903.0],["2001-08-13",28.9481,29.4188,27.7714,28.0067,1925.0],["2001-08-14",28.2421,29.1835,27.7714,28.2421,1600.0],["2001-08-15",27.7714,29.1835,27.7714,28.2421,3266.0],["2001-08-16",27.7714,28.0067,25.8886,27.3007,3053.0],["2001-08-17",27.3007,27.3007,24.7118,27.0653,3119.0],["2001-08-20",26.1239,27.0653,24.7118,25.8886,1628.0],["2001-08-21",26.1239,27.0653,24.2411,24.7118,2106.0],["2001-08-22",24.4765,26.3593,23.7704,23.7704,2741.0],["2001-08-23",23.7704,25.6532,23.0644,23.0644,7716.0],["2001-08-24",22.829,23.0644,18.8281,22.123,9522.0],["2001-08-27",24.2411,24.7118,19.2988,20.9462,9291.0],["2001-08-28",20.9462,22.123,19.0634,20.2402,4369.0],["2001-08-29",20.0048,20.4755,16.9453,18.3574,29603.0],["2001-08-30",18.122,18.122,16.9453,17.1806,5838.0],["2001-08-31",17.6513,18.122,16.9453,17.1806,6347.0],["2001-09-04",17.6513,17.8867,14.5917,17.1806,12413.0],["2001-09-05",17.1806,17.416,14.121,15.2978,12559.0],["2001-09-06",15.0624,18.3574,15.0624,16.4745,4325.0],["2001-09-07",16.4746,16.4746,14.5917,15.2978,6041.0],["2001-09-10",16.0038,16.0038,11.7675,13.6503,124406.0],["2001-09-17",12.4736,13.6503,11.7675,12.7089,21691.0],["2001-09-18",12.2382,12.9443,11.7675,12.4736,8359.0],["2001-09-19",12.4736,12.4736,10.5908,12.4736,12203.0],["2001-09-20",12.2382,12.2382,11.5322,11.5322,4213.0],["2001-09-21",11.7675,11.7675,8.2373,10.3554,32638.0],["2001-09-24",11.0615,12.0029,11.0615,11.7675,14519.0],["2001-09-25",12.7089,12.7089,8.708,9.414,15541.0],["2001-09-26",9.8847,9.8847,7.7666,8.9433,36600.0],["2001-09-27",9.1787,10.5908,9.1787,10.3554,12819.0],["2001-09-28",10.5908,10.5908,8.708,10.5908,13991.0],["2001-10-01",10.3554,11.0615,10.1201,10.5908,10863.0],["2001-10-02",11.2968,11.2968,9.1787,11.0615,10703.0],["2001-10-03",11.0615,11.5322,10.1201,10.1201,12891.0],["2001-10-04",11.0615,11.0615,10.1201,10.5908,7903.0],["2001-10-05",10.8261,10.8261,9.414,9.8847,8963.0],["2001-10-08",10.5908,10.5908,8.2373,9.1787,12009.0],["2001-10-09",9.6494,10.1201,8.9433,10.1201,4525.0],["2001-10-10",10.3554,11.0615,9.8847,10.1201,15075.0],["2001-10-11",10.5908,11.5322,10.3554,10.5908,19866.0],["2001-10-12",11.0615,12.7089,10.3554,12.4736,18941.0],["2001-10-15",13.415,15.5331,12.7089,15.2978,27097.0],["2001-10-16",15.7685,16.7099,15.0625,16.0039,12828.0],["2001-10-17",16.9453,16.9453,14.8271,16.7099,16016.0],["2001-10-18",17.1806,17.8867,12.0029,15.2978,17113.0],["2001-10-19",15.2978,15.2978,13.415,13.8857,8194.0],["2001-10-22",14.121,14.3564,13.1796,13.8857,5763.0],["2001-10-23",15.2978,15.7685,14.121,14.121,3650.0],["2001-10-24",15.0624,15.0624,12.9443,13.6503,4628.0],["2001-10-25",14.121,14.121,9.414,9.6494,62044.0],["2001-10-26",11.0615,11.2968,9.6494,10.8261,30444.0],["2001-10-29",11.5322,12.2382,10.8261,12.0029,14725.0],["2001-10-30",12.4736,12.4736,10.8261,11.5322,20313.0],["2001-10-31",11.7675,12.9443,11.0615,12.7089,9997.0],["2001-11-01",12.7089,12.7089,11.2968,11.5322,9491.0],["2001-11-02",11.2968,12.7089,11.2968,12.2382,5431.0],["2001-11-05",12.7089,13.6503,12.0029,13.1796,16244.0],["2001-11-06",13.1796,15.2978,13.1796,14.3564,18788.0],["2001-11-07",14.3564,15.5332,14.121,15.0625,16750.0],["2001-11-08",15.7685,17.6513,15.2978,16.2392,20584.0],["2001-11-09",17.1806,17.8867,15.7685,16.9453,27784.0],["2001-11-12",17.416,18.3574,16.4746,17.6513,18416.0],["2001-11-13",18.122,21.1816,17.6513,20.9462,22284.0],["2001-11-14",20.9462,26.83,20.7109,23.5351,51566.0],["2001-11-15",24.2411,25.8886,23.2997,24.7118,15000.0],["2001-11-16",25.8886,28.2421,24.4765,25.8886,15494.0],["2001-11-19",27.7714,30.3602,26.5946,30.3602,11522.0],["2001-11-20",32.2431,34.1259,31.537,32.0077,26597.0],["2001-11-21",34.1259,35.0673,28.2421,32.7138,13094.0],["2001-11-23",31.7724,32.0077,29.4189,31.7724,1991.0],["2001-11-26",33.8905,33.8905,28.2421,30.8309,11825.0],["2001-11-27",31.537,39.7743,31.0663,37.6561,37591.0],["2001-11-28",42.3631,48.7176,38.8329,45.6581,36059.0],["2001-11-29",47.0701,47.0701,36.0087,40.0096,28809.0],["2001-11-30",40.951,42.5985,38.1268,38.8329,8688.0],["2001-12-03",40.0096,41.1864,37.6561,38.8329,8141.0],["2001-12-04",40.0096,40.0096,33.4198,37.6561,15650.0],["2001-12-05",37.6561,40.951,35.3026,37.1854,13684.0],["2001-12-06",38.8329,38.8329,33.1845,34.8319,12819.0],["2001-12-07",31.3017,34.1259,29.8896,33.1845,15616.0],["2001-12-10",33.1845,37.6561,31.537,37.6561,8103.0],["2001-12-11",37.4208,39.7743,36.4794,37.8915,7253.0],["2001-12-12",38.5975,38.5975,36.4794,36.4794,3191.0],["2001-12-13",36.9501,48.9529,32.9491,46.3641,63588.0],["2001-12-14",48.4823,56.0135,45.4227,46.8348,36719.0],["2001-12-17",48.4823,48.7176,42.8338,45.4227,15150.0],["2001-12-18",44.0106,46.8348,42.8338,44.0106,6616.0],["2001-12-19",43.7752,50.6004,41.8924,47.3055,12516.0],["2001-12-20",47.0702,50.6004,44.0106,47.0702,12881.0],["2001-12-21",46.3641,47.0701,44.7166,45.8934,6422.0],["2001-12-24",47.0702,53.4246,45.8934,53.4246,14103.0],["2001-12-26",56.2488,70.6052,54.1307,69.4285,46975.0],["2001-12-27",70.1345,80.4899,69.8991,79.3132,60222.0],["2001-12-28",80.2546,81.9021,68.2517,74.6062,51669.0],["2001-12-31",73.9001,75.3122,67.5456,68.2517,24513.0],["2002-01-02",66.6042,69.1931,59.3084,63.3093,23422.0],["2002-01-03",65.1921,70.3699,64.0154,69.8992,20800.0],["2002-01-04",77.6658,77.6658,70.3699,73.6648,16272.0],["2002-01-07",77.195,78.3718,71.782,74.1355,12844.0],["2002-01-08",76.489,80.0193,68.2517,70.6052,25809.0],["2002-01-09",71.3113,79.7839,69.8992,79.5485,30806.0],["2002-01-10",80.0193,83.0788,73.1941,76.0183,16822.0],["2002-01-11",77.6658,78.3718,73.1941,74.8415,18094.0],["2002-01-14",73.9001,74.1355,64.7214,67.5456,23019.0],["2002-01-15",68.487,70.3698,65.8982,66.6042,9803.0],["2002-01-16",67.075,68.0164,60.0145,64.0154,14897.0],["2002-01-17",62.3679,64.7214,58.8377,59.073,13772.0],["2002-01-18",59.3084,59.7791,50.8357,54.6014,20613.0],["2002-01-22",51.7772,51.7772,48.0115,49.4236,21281.0],["2002-01-23",48.0115,49.8943,46.3641,48.7176,20394.0],["2002-01-24",49.659,55.3074,49.659,54.6014,22416.0],["2002-01-25",55.7781,61.1912,54.8367,56.9549,22363.0],["2002-01-28",59.3084,59.3084,52.9539,54.366,33481.0],["2002-01-29",55.3074,56.4842,51.7771,53.1893,6334.0],["2002-01-30",53.8953,54.366,49.4237,54.366,11431.0],["2002-01-31",54.6014,56.9549,53.4246,53.8953,7884.0],["2002-02-01",54.8367,55.0721,47.3055,50.1297,14644.0],["2002-02-04",50.1297,50.3651,46.3641,48.2469,11047.0],["2002-02-05",47.5408,48.9529,42.5985,43.3045,19988.0],["2002-02-06",42.8338,44.7166,35.3026,37.4208,24547.0],["2002-02-07",35.3026,36.4794,32.9491,34.3612,24009.0],["2002-02-08",36.9501,42.8338,35.7733,42.8338,24041.0],["2002-02-11",44.952,54.6014,44.7166,52.2479,14503.0],["2002-02-12",52.7185,52.7185,47.3055,50.365,8419.0],["2002-02-13",51.5418,53.66,50.6004,51.3065,6947.0],["2002-02-14",52.2479,54.1307,43.7752,48.2469,21138.0],["2002-02-15",48.7176,49.4236,42.3631,44.4813,18081.0],["2002-02-19",43.5399,44.0106,37.1854,37.6561,14425.0],["2002-02-20",37.6561,41.8924,36.7147,36.7147,9438.0],["2002-02-21",38.5975,39.0682,32.4784,33.1845,14950.0],["2002-02-22",34.3612,35.0673,32.9491,35.0673,7613.0],["2002-02-25",35.3026,38.5975,35.0673,37.1854,6347.0],["2002-02-26",36.4794,36.9501,33.4198,34.3612,5716.0],["2002-02-27",35.0672,35.3026,31.7723,32.9491,9113.0],["2002-02-28",32.9491,33.1844,28.4774,29.4188,12956.0],["2002-03-01",30.1249,31.537,29.4188,30.5956,9541.0],["2002-03-04",32.9491,33.4198,24.7118,25.4179,22653.0],["2002-03-05",27.0653,27.7714,24.7118,25.4179,39319.0],["2002-03-06",25.6532,25.6532,23.2997,24.9472,38744.0],["2002-03-07",28.7128,31.537,26.1239,29.6542,65897.0],["2002-03-08",30.1249,31.0663,26.83,28.0067,36169.0],["2002-03-11",28.4774,30.5956,26.83,30.3602,10788.0],["2002-03-12",29.6542,34.5966,28.9482,33.1845,21653.0],["2002-03-13",33.8905,34.1258,30.5956,32.243,10572.0],["2002-03-14",32.7138,32.9491,30.1249,31.3017,9659.0],["2002-03-15",31.537,31.7724,28.2421,28.9481,7203.0],["2002-03-18",30.8309,32.4784,29.1835,29.8895,9597.0],["2002-03-19",30.3602,30.3602,28.9481,29.4188,4363.0],["2002-03-20",28.9482,29.4189,27.536,28.2421,7406.0],["2002-03-21",28.9481,30.1249,27.536,28.0067,6628.0],["2002-03-22",29.6542,29.6542,27.0653,27.3007,7522.0],["2002-03-25",28.0067,29.4188,27.0653,27.0653,7066.0],["2002-03-26",28.2421,28.2421,27.0653,27.7714,7738.0],["2002-03-27",28.2421,28.7128,26.83,27.3007,8844.0],["2002-03-28",29.4188,29.4188,27.3007,28.4774,8172.0],["2002-04-01",29.1835,29.4188,27.0653,27.0653,14647.0],["2002-04-02",27.3007,27.536,25.8886,26.1239,6975.0],["2002-04-03",26.83,26.83,23.5351,24.0058,11803.0],["2002-04-04",24.4765,24.4765,21.8876,23.0644,35275.0],["2002-04-05",24.2411,24.4765,22.3583,22.5937,14878.0],["2002-04-08",22.829,22.829,20.2402,20.4755,58894.0],["2002-04-09",23.7704,24.2411,20.2402,21.1816,21794.0],["2002-04-10",21.8876,22.3583,20.7109,21.1816,7378.0],["2002-04-11",21.6523,21.6523,19.2988,20.0048,14381.0],["2002-04-12",21.6523,21.8876,18.5927,19.0634,13978.0],["2002-04-15",19.7695,19.7695,18.122,18.8281,7341.0],["2002-04-16",19.0634,19.5341,18.3574,18.3574,13341.0],["2002-04-17",18.3574,19.2988,15.2978,16.0039,27319.0],["2002-04-18",17.6513,20.2402,16.9452,19.2988,29781.0],["2002-04-19",20.4755,20.9462,19.0634,19.2988,22725.0],["2002-04-22",19.5341,20.2402,16.4745,16.4745,25541.0],["2002-04-23",17.6513,18.5927,16.4745,17.1806,22072.0],["2002-04-24",18.3574,19.7695,15.7685,17.1806,28006.0],["2002-04-25",18.3573,18.3573,14.5917,14.8271,23969.0],["2002-04-26",15.0625,16.4746,14.3564,15.0625,28134.0],["2002-04-29",15.0624,15.5332,11.5322,11.7675,60000.0],["2002-04-30",12.9443,14.121,12.7089,13.415,38331.0],["2002-05-01",13.8857,14.3564,12.7089,12.9443,22272.0],["2002-05-02",13.6503,14.5917,12.9443,13.6503,12763.0],["2002-05-03",14.5917,14.5917,12.4736,12.9443,9981.0],["2002-05-06",14.3564,14.3564,13.1796,13.8857,15003.0],["2002-05-07",13.8857,14.121,12.4736,12.9443,11663.0],["2002-05-08",14.121,14.121,11.5322,11.7675,23500.0],["2002-05-09",12.2382,13.415,11.7675,12.7089,14184.0],["2002-05-10",12.2382,12.9443,11.5322,11.7675,19531.0],["2002-05-13",12.0029,12.2382,10.8261,11.0615,16625.0],["2002-05-14",11.7675,11.7675,10.3554,10.5908,37559.0],["2002-05-15",11.0615,12.7089,9.414,11.7675,53747.0],["2002-05-16",12.4736,12.4736,11.2968,11.5322,12388.0],["2002-05-17",11.7675,11.7675,11.0615,11.7675,9784.0],["2002-05-20",12.0029,12.2382,11.2968,11.7675,8559.0],["2002-05-21",12.0029,12.0029,11.2968,11.5322,4066.0],["2002-05-22",11.5322,12.0029,10.8261,11.2968,11219.0],["2002-05-23",11.7675,11.7675,11.0615,11.5322,4453.0],["2002-05-24",11.7675,12.7089,11.0615,11.5322,6638.0],["2002-05-28",11.7675,11.7675,9.1787,9.8847,52059.0],["2002-05-29",10.1201,10.5908,8.0019,8.9433,51322.0],["2002-05-30",9.1787,9.6494,8.2373,9.6494,32388.0],["2002-05-31",9.414,11.2968,8.9433,10.8261,19763.0],["2002-06-03",11.2968,11.5322,10.1201,10.5908,15391.0],["2002-06-04",11.2968,11.5322,10.8261,11.5322,7531.0],["2002-06-05",11.7675,12.0029,10.8261,11.7675,6522.0],["2002-06-06",11.5322,11.5322,10.3554,10.3554,9719.0],["2002-06-07",10.5908,11.5322,9.6494,10.8261,6325.0],["2002-06-10",11.2968,11.5322,10.5908,10.5908,5781.0],["2002-06-11",10.5908,10.8261,9.6494,9.8847,7666.0],["2002-06-12",9.8847,10.5908,9.1787,9.8847,10200.0],["2002-06-13",10.3554,10.3554,9.414,9.8847,5444.0],["2002-06-14",10.3554,10.3554,9.1787,9.6494,5519.0],["2002-06-17",10.3554,10.8261,9.6494,9.8847,2441.0],["2002-06-18",10.5908,10.5908,9.6494,9.6494,12134.0],["2002-06-19",9.8847,10.3554,9.414,9.414,5559.0],["2002-06-20",9.414,9.8847,8.4726,9.1787,17175.0],["2002-06-21",8.708,9.414,8.2373,8.9433,13050.0],["2002-06-24",8.9433,8.9433,7.2959,8.708,12719.0],["2002-06-25",8.708,9.414,8.2373,8.4726,6697.0],["2002-06-26",7.7666,8.4726,7.5312,8.4726,9634.0],["2002-06-27",8.0019,8.4726,7.7666,8.4726,3478.0],["2002-06-28",8.0019,8.708,8.0019,8.2373,4103.0],["2002-07-01",8.4726,8.4726,7.7666,8.0019,3763.0],["2002-07-02",8.2373,8.4726,7.5312,7.5312,9988.0],["2002-07-03",8.0019,8.4726,7.2959,8.0019,5975.0],["2002-07-05",8.2373,8.9433,7.7666,8.4726,1747.0],["2002-07-08",9.8847,10.1201,9.1787,9.6494,10294.0],["2002-07-09",9.6494,9.8847,8.9433,9.6494,6350.0],["2002-07-10",9.6494,9.8847,8.9433,9.8847,3281.0],["2002-07-11",9.1787,9.6494,8.4726,9.1787,5094.0],["2002-07-12",9.1787,9.414,8.708,9.1787,7544.0],["2002-07-15",9.414,9.8847,8.708,9.1787,5659.0],["2002-07-16",9.8847,9.8847,9.1787,9.414,6206.0],["2002-07-17",9.8847,11.5322,9.6494,11.5322,10613.0],["2002-07-18",11.5322,15.0624,11.5322,13.6503,29009.0],["2002-07-19",14.3564,14.5917,11.5322,11.5322,15088.0],["2002-07-22",12.0029,12.7089,10.3554,10.3554,10091.0],["2002-07-23",10.8261,11.7675,9.6494,10.8261,10181.0],["2002-07-24",11.0615,11.0615,10.1201,10.5908,5197.0],["2002-07-25",10.3554,11.0615,10.1201,10.5908,5784.0],["2002-07-26",9.8847,10.5908,8.9433,9.1787,12275.0],["2002-07-29",9.414,10.1201,8.9433,9.414,7197.0],["2002-07-30",10.1201,10.5908,9.414,10.1201,5494.0],["2002-07-31",10.3554,11.7675,9.414,11.2968,8344.0],["2002-08-01",11.2968,11.5322,9.8847,11.0615,6738.0],["2002-08-02",11.2968,11.5322,10.5908,10.8261,3666.0],["2002-08-05",11.0615,11.5322,9.8847,10.3554,7525.0],["2002-08-06",10.1201,10.5908,9.414,10.5908,2888.0],["2002-08-07",10.1201,11.7675,9.8847,11.5322,5441.0],["2002-08-08",10.8261,12.4736,10.8261,12.2382,9575.0],["2002-08-09",9.414,9.8847,8.2373,8.708,25188.0],["2002-08-12",8.9433,9.414,8.4726,8.708,7791.0],["2002-08-13",8.9433,12.4736,8.2373,10.8261,32472.0],["2002-08-14",11.0615,11.0615,9.1787,9.414,17059.0],["2002-08-15",9.414,9.6494,8.708,8.9433,11906.0],["2002-08-16",8.4726,9.1787,8.4726,8.9433,13872.0],["2002-08-19",8.9433,10.1201,8.9433,9.6494,12681.0],["2002-08-20",10.1201,10.1201,8.9433,9.414,3969.0],["2002-08-21",9.6494,9.6494,8.9433,9.1787,3972.0],["2002-08-22",8.708,8.9433,8.2373,8.4726,15941.0],["2002-08-23",8.708,8.9433,8.2373,8.708,5978.0],["2002-08-26",8.708,8.9433,8.2373,8.4726,4113.0],["2002-08-27",8.2373,8.708,8.0019,8.2373,7597.0],["2002-08-28",8.2373,8.2373,7.0605,7.5312,15216.0],["2002-08-29",7.2959,7.2959,6.8252,7.0605,10131.0],["2002-08-30",7.2959,7.2959,6.5898,7.2959,15722.0],["2002-09-03",7.0605,7.0605,6.1191,6.3545,4756.0],["2002-09-04",6.3545,9.414,6.3545,7.7666,9284.0],["2002-09-05",7.7666,8.0019,7.0605,7.5312,12375.0],["2002-09-06",7.0605,7.7666,7.0605,7.2959,2006.0],["2002-09-09",7.2959,7.5312,6.5898,6.8252,2656.0],["2002-09-10",7.0605,7.0605,6.3545,6.5898,3375.0],["2002-09-11",6.8252,6.8252,5.8838,6.1191,16003.0],["2002-09-12",6.1191,6.1191,4.4717,5.1777,20363.0],["2002-09-13",5.4131,5.6484,4.707,4.9424,11584.0],["2002-09-16",5.1777,5.1777,4.707,5.1777,4566.0],["2002-09-17",4.9424,5.6484,4.707,4.9424,8988.0],["2002-09-18",5.4131,8.0019,5.1777,6.3545,39997.0],["2002-09-19",6.8252,7.0605,5.8838,5.8838,7131.0],["2002-09-20",6.3545,6.8252,5.8838,6.3545,8319.0],["2002-09-23",6.3545,6.3545,5.4131,5.8838,11481.0],["2002-09-24",5.6484,5.8838,4.707,5.6484,13775.0],["2002-09-25",5.6484,5.6484,5.1777,5.6484,4350.0],["2002-09-26",5.1777,6.1191,4.9424,5.8838,5800.0],["2002-09-27",5.8838,8.0019,5.8838,7.7666,22675.0],["2002-09-30",7.2959,8.2373,5.8838,8.0019,11675.0],["2002-10-01",7.5312,8.708,7.5312,8.4726,11581.0],["2002-10-02",9.6494,10.8261,8.2373,8.4726,45603.0],["2002-10-03",8.4726,8.4726,7.0605,7.0605,8934.0],["2002-10-04",7.0605,7.2959,6.3545,6.8252,15200.0],["2002-10-07",6.3545,6.8252,5.6484,5.8838,15181.0],["2002-10-08",5.6484,6.1191,5.1777,5.1777,15928.0],["2002-10-09",5.4131,5.6484,5.1777,5.1777,8613.0],["2002-10-10",4.9424,5.1777,4.9424,5.1777,13184.0],["2002-10-11",5.1777,5.1777,4.9424,5.1777,4700.0],["2002-10-14",5.6484,5.8838,5.1777,5.8838,9572.0],["2002-10-15",6.3545,6.3545,5.1777,5.4131,8625.0],["2002-10-16",5.4131,5.6484,4.9424,5.1777,11122.0],["2002-10-17",5.1777,5.6484,5.1777,5.1777,18175.0],["2002-10-18",5.4131,5.6484,5.1777,5.1777,13328.0],["2002-10-21",5.4131,5.4131,4.9424,5.1777,3016.0],["2002-10-22",5.1777,5.6484,5.1777,5.4131,5059.0],["2002-10-23",5.4131,5.8838,5.4131,5.4131,3584.0],["2002-10-24",5.4131,5.8838,5.4131,5.4131,11003.0],["2002-10-25",5.4131,6.3545,5.4131,5.6484,17419.0],["2002-10-28",6.3545,6.3545,5.6484,6.1191,8425.0],["2002-10-29",7.0605,8.0019,6.8252,7.0605,140472.0],["2002-10-30",6.8252,7.2959,5.8838,6.5898,29144.0],["2002-10-31",6.3545,6.8252,6.1191,6.5898,9153.0],["2002-11-01",6.3545,6.5898,5.8838,6.1191,12466.0],["2002-11-04",6.3545,7.5312,6.1191,7.2959,44234.0],["2002-11-05",7.0605,8.4726,7.0605,7.7666,42644.0],["2002-11-06",7.2959,7.2959,6.1191,7.0605,33494.0],["2002-11-07",6.5898,6.8252,6.3545,6.3545,10963.0],["2002-11-08",6.3545,6.8252,6.3545,6.8252,9422.0],["2002-11-11",6.3545,6.8252,6.1191,6.3545,10625.0],["2002-11-12",6.5898,6.5898,6.1191,6.1191,5922.0],["2002-11-13",6.5898,6.5898,6.1191,6.1191,9819.0],["2002-11-14",6.1191,6.5898,6.1191,6.5898,14934.0],["2002-11-15",6.3545,6.5898,6.1191,6.5898,10394.0],["2002-11-18",6.3545,6.8252,6.1191,6.3545,10641.0],["2002-11-19",6.1191,6.3545,6.1191,6.1191,14644.0],["2002-11-20",6.3545,6.3545,6.1191,6.3545,4322.0],["2002-11-21",6.3545,7.5312,6.1191,7.0605,40950.0],["2002-11-22",6.8252,7.2959,6.3545,6.5898,16591.0],["2002-11-25",7.0605,8.9433,7.0605,8.0019,156078.0],["2002-11-26",8.9433,9.414,8.0019,8.4726,136259.0],["2002-11-27",8.2373,8.708,8.0019,8.2373,33606.0],["2002-11-29",8.4726,9.1787,8.2373,8.2373,22894.0],["2002-12-02",8.4726,8.708,7.2959,7.5312,23938.0],["2002-12-03",7.5312,7.7666,7.2959,7.2959,10428.0],["2002-12-04",7.2959,7.5312,6.5898,6.8252,24325.0],["2002-12-05",6.5898,7.0605,6.3545,6.8252,8931.0],["2002-12-06",7.0605,7.0605,6.5898,6.5898,9188.0],["2002-12-09",6.8252,6.8252,6.3545,6.5898,13856.0],["2002-12-10",7.0605,7.0605,6.5898,6.8252,15463.0],["2002-12-11",6.8252,6.8252,6.3545,6.3545,18741.0],["2002-12-12",6.1191,6.3545,5.8838,6.1191,19966.0],["2002-12-13",6.1191,6.1191,5.4131,5.6484,28053.0],["2002-12-16",5.6484,6.1191,5.4131,5.8838,6616.0],["2002-12-17",5.8838,6.1191,5.6484,5.8838,12975.0],["2002-12-18",5.8838,6.1191,5.6484,5.6484,6734.0],["2002-12-19",5.6484,6.1191,5.4131,5.6484,12947.0],["2002-12-20",5.6484,6.1191,5.4131,5.8838,18963.0],["2002-12-23",5.8838,6.1191,5.1777,5.4131,38788.0],["2002-12-24",5.4131,5.6484,5.1777,5.4131,3531.0],["2002-12-26",5.1777,5.4131,4.9424,5.1777,27066.0],["2002-12-27",5.1777,5.4131,4.707,5.1777,9625.0],["2002-12-30",5.1777,5.1777,4.707,4.9424,17994.0],["2002-12-31",4.7806,4.7806,4.1186,4.1922,22800.0],["2003-01-02",4.2363,4.2363,3.6626,3.8539,30900.0],["2003-01-03",3.8759,3.8759,3.6774,3.7362,46600.0],["2003-01-06",4.0451,4.4055,3.8612,4.1481,113400.0],["2003-01-07",4.229,5.847,4.0598,5.6631,120200.0],["2003-01-08",5.6705,5.6852,5.0968,5.1409,70200.0],["2003-01-09",5.4057,5.4057,5.163,5.1998,10900.0],["2003-01-10",5.1483,5.2439,4.9571,5.0233,12000.0],["2003-01-13",5.038,5.2218,4.9571,5.2218,12600.0],["2003-01-14",4.9791,5.1115,4.6114,4.7585,22600.0],["2003-01-15",4.7659,4.7659,4.3981,4.5084,21100.0],["2003-01-16",5.0453,5.1115,4.4202,4.4643,18600.0],["2003-01-17",4.479,4.4864,3.8244,3.9495,32300.0],["2003-01-21",3.9274,4.0304,3.6038,3.6038,59400.0],["2003-01-22",3.6774,3.6774,3.2949,3.3023,55100.0],["2003-01-23",3.3832,3.4052,3.0375,3.0375,56800.0],["2003-01-24",3.1772,3.1772,2.8536,2.8536,68200.0],["2003-01-27",2.9051,2.9419,2.3167,2.3241,79500.0],["2003-01-28",2.3903,2.7065,1.4709,2.7065,145500.0],["2003-01-29",2.5374,2.7212,2.3609,2.4197,18700.0],["2003-01-30",2.4638,2.4785,2.2211,2.2505,6700.0],["2003-01-31",2.28,2.5741,2.28,2.5741,14200.0],["2003-02-03",2.2947,2.5006,2.2064,2.3756,100700.0],["2003-02-04",2.3388,2.5889,2.3388,2.4638,9400.0],["2003-02-05",2.5447,3.3023,2.5447,3.0448,59600.0],["2003-02-06",3.0448,3.089,2.7286,2.7654,49900.0],["2003-02-07",2.8463,2.9125,2.758,2.758,16600.0],["2003-02-10",2.7654,2.7874,2.6698,2.7139,25500.0],["2003-02-11",2.6918,2.9787,2.6918,2.9787,52600.0],["2003-02-12",2.9419,3.0081,2.8463,2.8463,9200.0],["2003-02-13",2.8389,2.9566,2.8389,2.9419,11800.0],["2003-02-14",2.986,2.986,2.8683,2.8683,7900.0],["2003-02-18",2.8463,2.8904,2.8389,2.8904,26300.0],["2003-02-19",2.8978,3.0081,2.861,2.8757,63300.0],["2003-02-20",2.9051,2.9713,2.8536,2.9272,17400.0],["2003-02-21",2.8904,2.9051,2.8389,2.8389,13900.0],["2003-02-24",2.8536,2.986,2.8389,2.8389,37600.0],["2003-02-25",2.861,2.861,2.7212,2.7212,16500.0],["2003-02-26",2.7654,2.7874,2.5815,2.633,19300.0],["2003-02-27",2.6403,2.6403,2.5006,2.5006,15500.0],["2003-02-28",2.4712,2.6845,2.4712,2.5374,56900.0],["2003-03-03",2.5153,2.633,2.5006,2.508,54300.0],["2003-03-04",2.5741,2.9125,2.508,2.9125,87600.0],["2003-03-05",2.9492,2.9492,2.28,2.4785,68900.0],["2003-03-06",2.3903,2.53,2.3903,2.3903,60200.0],["2003-03-07",2.4123,2.4418,2.28,2.2947,47700.0],["2003-03-10",2.3094,2.5521,2.302,2.4491,67300.0],["2003-03-11",2.5153,2.6477,2.5006,2.5374,43100.0],["2003-03-12",2.5374,2.6477,2.5374,2.5962,8300.0],["2003-03-13",2.5374,2.8242,2.5374,2.8095,16000.0],["2003-03-14",2.7212,2.7433,2.7212,2.7433,2300.0],["2003-03-17",2.7433,3.2214,2.6624,2.9566,112000.0],["2003-03-18",2.8683,3.0154,2.8683,2.9713,28200.0],["2003-03-19",2.8904,3.0669,2.8904,2.9566,12800.0],["2003-03-20",2.9492,2.9787,2.8021,2.9419,32500.0],["2003-03-21",2.9419,2.9419,2.758,2.8389,11800.0],["2003-03-24",2.7948,2.7948,2.5889,2.6477,35000.0],["2003-03-25",2.6624,2.8978,2.5962,2.5962,45500.0],["2003-03-26",2.6477,2.6624,2.3388,2.3535,38400.0],["2003-03-27",2.5741,2.5741,2.0961,2.28,78500.0],["2003-03-28",2.2138,2.2285,2.1696,2.2285,47600.0],["2003-03-31",2.2432,2.2432,2.1696,2.1696,21400.0],["2003-04-01",2.2358,2.2579,2.1696,2.177,19700.0],["2003-04-02",2.2064,2.2064,2.0961,2.1991,30600.0],["2003-04-03",2.1843,2.4344,2.1696,2.2579,126000.0],["2003-04-04",2.4123,2.5227,2.1329,2.3094,114500.0],["2003-04-07",2.4859,2.4859,2.2726,2.28,53300.0],["2003-04-08",2.3167,2.3314,2.1329,2.1696,21600.0],["2003-04-09",2.1549,2.28,2.1549,2.2064,10100.0],["2003-04-10",2.1623,2.28,2.1329,2.1329,13500.0],["2003-04-11",2.177,2.2138,2.1329,2.1696,6200.0],["2003-04-14",2.2358,2.28,2.2064,2.2285,21800.0],["2003-04-15",2.1991,2.3903,2.1991,2.3903,10900.0],["2003-04-16",2.3167,2.3462,2.2064,2.2064,168200.0],["2003-04-17",2.2064,2.2947,2.2064,2.2064,9700.0],["2003-04-21",2.3462,2.3829,2.2285,2.3609,15400.0],["2003-04-22",2.3167,2.3903,2.28,2.3462,24400.0],["2003-04-23",2.3241,2.3535,2.28,2.3314,11100.0],["2003-04-24",2.2873,2.3241,2.28,2.28,2800.0],["2003-04-25",2.28,2.3535,2.28,2.3462,7400.0],["2003-04-28",2.28,2.3535,2.28,2.3535,11800.0],["2003-04-29",2.3094,2.3829,2.2873,2.3167,7700.0],["2003-04-30",2.3682,2.4638,2.3535,2.3903,87300.0],["2003-05-01",2.4271,2.508,2.4271,2.4932,24700.0],["2003-05-02",2.5153,2.986,2.5153,2.9787,42300.0],["2003-05-05",2.861,3.9863,2.861,3.9568,142400.0],["2003-05-06",3.9568,4.2657,3.4935,3.67,134900.0],["2003-05-07",3.567,3.6553,3.1258,3.3096,62000.0],["2003-05-08",3.3464,3.3979,3.0154,3.0154,72300.0],["2003-05-09",3.0154,3.1625,2.7507,3.089,154700.0],["2003-05-12",3.089,3.3832,3.0816,3.3685,40800.0],["2003-05-13",3.3832,3.4788,3.1699,3.3832,29800.0],["2003-05-14",3.3685,4.0745,3.1993,3.8539,221700.0],["2003-05-15",3.8244,3.9936,3.7215,3.8759,89400.0],["2003-05-16",4.2142,4.3834,3.7509,4.1922,92800.0],["2003-05-19",3.9421,4.1113,3.6774,3.8612,54500.0],["2003-05-20",3.8833,4.1186,3.795,4.0451,210500.0],["2003-05-21",4.0451,4.126,3.9274,4.0451,78500.0],["2003-05-22",4.1186,4.2731,3.9715,4.251,93100.0],["2003-05-23",4.2657,4.9571,4.2363,4.5599,212800.0],["2003-05-27",4.7659,5.6264,4.6997,5.5749,201800.0],["2003-05-28",5.5749,6.6192,5.2292,6.0971,266800.0],["2003-05-29",6.2147,6.3471,6.0309,6.1485,145600.0],["2003-05-30",6.0309,6.2956,5.8985,6.1191,112500.0],["2003-06-02",6.1118,6.4721,6.1118,6.2441,72200.0],["2003-06-03",6.1338,6.3398,6.1191,6.1412,22600.0],["2003-06-04",6.1412,6.2441,5.5602,5.7146,73500.0],["2003-06-05",5.7367,6.0456,5.6337,5.9205,42100.0],["2003-06-06",5.9205,6.7443,5.7808,5.9573,41400.0],["2003-06-09",5.8838,6.428,5.4131,5.7367,93200.0],["2003-06-10",5.4793,5.7367,5.4425,5.6558,31100.0],["2003-06-11",5.6558,6.2515,5.516,6.178,45400.0],["2003-06-12",6.2589,6.3618,6.1118,6.2589,11800.0],["2003-06-13",6.2441,6.2515,5.9132,6.0529,27200.0],["2003-06-16",6.0529,6.3986,5.9647,6.1853,17700.0],["2003-06-17",6.4354,6.6634,6.3251,6.5089,49600.0],["2003-06-18",6.531,7.2076,6.5089,6.8399,69700.0],["2003-06-19",6.9796,6.9796,6.3839,6.5457,51200.0],["2003-06-20",6.7222,6.7222,6.3765,6.656,38600.0],["2003-06-23",6.7222,7.1267,6.7222,7.0605,110500.0],["2003-06-24",7.1708,7.6857,7.0973,7.4945,110100.0],["2003-06-25",7.5533,7.8254,7.5018,7.6489,76200.0],["2003-06-26",7.4356,7.8475,6.5457,6.6928,92800.0],["2003-06-27",7.0311,7.3253,6.2147,6.4721,139900.0],["2003-06-30",6.6192,6.6192,5.5969,5.7734,171400.0],["2003-07-01",5.5969,6.0309,5.516,5.9058,62700.0],["2003-07-02",5.8838,6.5163,5.8838,6.4354,45100.0],["2003-07-03",6.3618,6.4721,6.1853,6.4354,16300.0],["2003-07-07",6.4648,6.9576,6.3251,6.6339,52400.0],["2003-07-08",6.9355,6.987,6.6854,6.987,26300.0],["2003-07-09",6.987,7.5018,6.8914,7.4209,45600.0],["2003-07-10",7.3547,7.3621,7.0752,7.3547,21800.0],["2003-07-11",7.3547,7.5753,7.2444,7.568,39700.0],["2003-07-14",7.4283,7.7445,7.4283,7.5754,36600.0],["2003-07-15",7.5165,7.7445,7.5165,7.7445,45100.0],["2003-07-16",7.7224,9.4876,7.6783,9.4214,224600.0],["2003-07-17",9.0684,9.5611,8.5168,9.5244,118900.0],["2003-07-18",9.5243,9.9289,9.414,9.4729,117600.0],["2003-07-21",9.4729,9.5611,9.0095,9.2375,52200.0],["2003-07-22",9.0095,10.076,9.0095,9.9877,56400.0],["2003-07-23",10.076,12.9075,9.9362,12.8781,203600.0],["2003-07-24",13.0031,14.8933,12.3853,14.1799,271000.0],["2003-07-25",13.974,14.2681,13.3488,13.974,141200.0],["2003-07-28",13.6798,14.7094,13.4223,14.6947,80500.0],["2003-07-29",14.7756,14.783,13.3635,13.7827,66000.0],["2003-07-30",14.3196,14.6726,13.3047,14.2681,122000.0],["2003-07-31",14.7094,14.8933,13.6062,14.0107,108900.0],["2003-08-01",13.0546,13.2385,10.6643,10.7452,346900.0],["2003-08-04",10.9585,12.6795,10.9585,12.4221,228600.0],["2003-08-05",12.1206,12.8193,11.5101,11.7013,129000.0],["2003-08-06",11.7455,11.8779,10.7379,11.0321,95900.0],["2003-08-07",11.0321,11.1056,9.5611,9.6935,149900.0],["2003-08-08",9.3184,10.1789,8.8257,9.4802,193900.0],["2003-08-11",9.5391,10.8923,9.4876,10.7011,73200.0],["2003-08-12",10.907,10.907,10.2598,10.2598,51100.0],["2003-08-13",10.3187,10.3187,9.8627,10.098,50700.0],["2003-08-14",10.0245,10.1274,9.62,9.9289,35700.0],["2003-08-15",9.9509,10.7011,9.8774,10.3701,19500.0],["2003-08-18",10.554,11.8411,10.3701,11.6866,166300.0],["2003-08-19",11.7087,11.7675,11.1571,11.5984,30100.0],["2003-08-20",11.5028,12.4883,11.4807,12.4662,92500.0],["2003-08-21",12.4809,13.3488,12.4736,13.0031,105400.0],["2003-08-22",12.834,13.2385,12.5986,12.6354,126200.0],["2003-08-25",12.9811,13.6062,12.9443,13.3194,179900.0],["2003-08-26",13.1502,13.2385,12.628,12.9884,24300.0],["2003-08-27",12.9369,13.7754,12.9369,13.643,104600.0],["2003-08-28",13.7901,13.7901,13.2385,13.3782,48100.0],["2003-08-29",13.3194,13.643,12.8707,13.6356,48400.0],["2003-09-02",13.2385,14.121,12.8707,14.121,90600.0],["2003-09-03",13.643,14.9227,13.4371,13.6209,199400.0],["2003-09-04",13.6651,14.7094,13.4371,14.4961,101900.0],["2003-09-05",14.5256,14.6727,14.4373,14.4961,62800.0],["2003-09-08",13.7754,14.4299,13.6062,14.2534,102400.0],["2003-09-09",14.3343,14.349,13.8269,14.0107,116900.0],["2003-09-10",14.121,14.4005,13.8563,14.0107,127600.0],["2003-09-11",13.9592,14.3049,13.9004,13.996,45200.0],["2003-09-12",13.974,14.1872,13.9151,14.1578,31000.0],["2003-09-15",13.2973,14.1946,13.2458,14.0696,73300.0],["2003-09-16",13.8121,14.1578,13.8121,14.1431,27500.0],["2003-09-17",13.9739,14.3343,13.9739,14.0843,57100.0],["2003-09-18",13.8636,14.7094,13.8636,14.5917,67100.0],["2003-09-19",15.0036,16.6511,14.9301,16.1804,477700.0],["2003-09-22",15.9965,17.3424,15.9965,17.188,300300.0],["2003-09-23",17.3939,17.3939,16.5481,17.0997,107800.0],["2003-09-24",17.2321,17.2321,15.9671,15.9744,88800.0],["2003-09-25",16.8055,16.8202,15.0772,15.3125,158400.0],["2003-09-26",15.5258,15.5258,13.062,13.9372,224300.0],["2003-09-29",13.643,14.0843,13.4959,13.8416,78300.0],["2003-09-30",13.6871,14.0475,13.5694,13.7092,96800.0],["2003-10-01",13.4959,13.893,13.2385,13.2385,90800.0],["2003-10-02",13.2385,13.9666,13.0914,13.1061,49800.0],["2003-10-03",13.8268,14.555,13.6062,14.3049,92800.0],["2003-10-06",14.4152,15.0551,13.9372,14.6285,131700.0],["2003-10-07",14.1284,14.8197,14.121,14.6579,37100.0],["2003-10-08",14.783,14.8197,14.2461,14.5035,37100.0],["2003-10-09",14.5035,14.9301,14.4741,14.8197,82600.0],["2003-10-10",14.8197,14.8418,14.6065,14.6065,41200.0],["2003-10-13",14.783,15.261,14.6359,14.7021,44600.0],["2003-10-14",14.8124,14.8639,13.974,14.121,44600.0],["2003-10-15",13.9372,13.9739,13.2826,13.8048,61900.0],["2003-10-16",14.121,14.3196,13.9151,14.2461,24900.0],["2003-10-17",13.974,14.1431,12.9443,13.6062,57800.0],["2003-10-20",13.2532,13.7754,13.2532,13.6871,38100.0],["2003-10-21",13.7901,14.327,13.7901,14.3049,32400.0],["2003-10-22",14.5917,14.6726,13.6503,13.7165,26400.0],["2003-10-23",13.54,14.0548,13.2385,14.0548,32300.0],["2003-10-24",13.9298,14.7094,13.8269,14.7094,64900.0],["2003-10-27",14.6359,14.783,14.3417,14.5697,46400.0],["2003-10-28",14.5623,14.6359,13.6503,13.893,78100.0],["2003-10-29",13.6871,14.2608,13.6871,13.8342,22500.0],["2003-10-30",13.9225,14.0475,13.3194,13.6062,58200.0],["2003-10-31",13.4665,13.8195,13.3562,13.3856,33800.0],["2003-11-03",13.3856,13.9004,13.2385,13.8636,70000.0],["2003-11-04",13.893,13.893,12.9443,13.415,47700.0],["2003-11-05",13.415,13.415,12.4074,12.5324,98000.0],["2003-11-06",12.7604,13.0693,12.3559,13.0693,199800.0],["2003-11-07",13.0914,14.0181,13.0178,13.974,179200.0],["2003-11-10",13.7974,14.4741,13.7974,14.3196,91700.0],["2003-11-11",14.0769,14.4667,14.0475,14.4667,33200.0],["2003-11-12",14.4961,14.5256,14.1578,14.5108,41900.0],["2003-11-13",14.4152,14.6212,14.2681,14.5623,56000.0],["2003-11-14",14.4888,14.8933,14.3343,14.8197,138300.0],["2003-11-17",14.7094,15.8126,14.5256,15.7391,475600.0],["2003-11-18",16.0333,16.8423,15.9597,16.6216,2455900.0],["2003-11-19",16.4157,16.9158,16.1583,16.2907,251900.0],["2003-11-20",16.07,16.5407,15.8862,16.3642,483400.0],["2003-11-21",16.4819,16.5334,16.1804,16.4378,238900.0],["2003-11-24",16.401,18.6295,16.401,18.019,554600.0],["2003-11-25",17.9087,20.4461,17.9087,18.7398,478700.0],["2003-11-26",18.806,19.5268,18.806,19.159,124500.0],["2003-11-28",19.1958,19.7768,19.1149,19.6444,22200.0],["2003-12-01",19.5268,20.8874,19.5268,20.1446,269300.0],["2003-12-02",20.4755,21.3801,20.1519,20.7476,265700.0],["2003-12-03",20.7844,21.4169,20.2328,20.2328,171400.0],["2003-12-04",20.299,20.299,18.4015,18.9604,210900.0],["2003-12-05",18.7251,19.1223,18.1367,18.2765,103800.0],["2003-12-08",18.4897,19.946,18.3279,19.7842,160100.0],["2003-12-09",20.1666,20.5932,19.3429,19.5194,146200.0],["2003-12-10",19.9533,20.1446,18.7766,19.1222,69600.0],["2003-12-11",18.931,19.6444,17.6954,19.4826,97400.0],["2003-12-12",19.821,21.439,19.3135,20.174,100400.0],["2003-12-15",21.0418,21.1007,19.4164,19.9828,158500.0],["2003-12-16",19.843,20.1519,18.7251,19.1517,126300.0],["2003-12-17",19.1517,19.9901,18.8428,19.387,88200.0],["2003-12-18",19.5488,20.7403,19.2179,19.9313,176500.0],["2003-12-19",19.9827,20.2696,19.6444,20.2034,80400.0],["2003-12-22",19.9092,20.0048,19.137,19.7033,65000.0],["2003-12-23",19.6959,19.8945,18.7913,19.2032,161500.0],["2003-12-24",19.4164,19.8577,19.4164,19.8577,29200.0],["2003-12-26",19.9313,20.2255,19.5782,20.0342,35000.0],["2003-12-29",20.4755,20.9536,19.6812,20.7771,107500.0],["2003-12-30",20.7844,21.314,20.3064,20.5491,91300.0],["2003-12-31",20.6888,20.8874,20.299,20.7476,42200.0],["2004-01-02",20.8212,21.5346,20.7403,21.2036,201900.0],["2004-01-05",21.3213,21.6743,20.9977,21.3287,154400.0],["2004-01-06",21.336,21.917,21.0345,21.2625,165200.0],["2004-01-07",21.3287,21.7258,21.1374,21.6228,64500.0],["2004-01-08",21.7699,22.8731,21.4243,22.7555,117200.0],["2004-01-09",22.6893,27.6096,22.5422,27.1168,870500.0],["2004-01-12",26.5946,27.2124,23.8513,25.8444,671000.0],["2004-01-13",25.9548,25.9548,24.6383,25.006,149600.0],["2004-01-14",24.6383,26.8815,24.6383,26.3299,272600.0],["2004-01-15",26.4696,26.477,25.7635,26.2048,93400.0],["2004-01-16",26.2048,26.8447,25.7636,26.5652,81700.0],["2004-01-20",26.4696,27.2124,24.7045,26.8006,242700.0],["2004-01-21",25.8665,26.6608,25.8518,26.1607,68200.0],["2004-01-22",26.3225,26.3225,24.0278,25.006,329900.0],["2004-01-23",24.8516,25.4473,24.4912,24.528,65900.0],["2004-01-26",24.528,26.1092,24.528,25.6679,149000.0],["2004-01-27",25.9621,25.9621,24.9619,25.1237,97700.0],["2004-01-28",25.4841,26.5873,25.234,25.2708,151400.0],["2004-01-29",25.2855,25.359,24.2558,25.006,221300.0],["2004-01-30",24.8221,25.006,23.616,24.2044,267600.0],["2004-02-02",23.9028,24.4544,23.2409,23.5571,194100.0],["2004-02-03",23.3733,24.7118,23.3733,23.5424,155400.0],["2004-02-04",23.6748,24.5794,22.4539,23.9764,130600.0],["2004-02-05",22.5128,22.6525,21.1963,21.6964,1511300.0],["2004-02-06",21.8361,22.3657,20.8874,21.7332,1640500.0],["2004-02-09",21.8803,22.5937,21.7037,22.0788,419500.0],["2004-02-10",21.9979,22.4907,21.9391,22.373,207900.0],["2004-02-11",22.4319,22.9099,22.3142,22.807,193700.0],["2004-02-12",22.8732,22.9467,22.373,22.4319,118700.0],["2004-02-13",22.6157,22.7261,21.5787,22.0641,123900.0],["2004-02-17",22.3215,22.3951,21.9465,22.0715,118600.0],["2004-02-18",21.9906,22.2333,21.8803,22.0274,127400.0],["2004-02-19",22.2701,22.2701,21.2183,21.233,118300.0],["2004-02-20",21.1742,21.314,20.2255,20.6447,366100.0],["2004-02-23",20.6447,20.7476,19.1664,19.4826,190200.0],["2004-02-24",19.1296,19.9313,17.8278,19.718,296900.0],["2004-02-25",19.7915,20.5123,19.5856,20.3284,120900.0],["2004-02-26",20.3211,20.5932,20.0931,20.3946,73400.0],["2004-02-27",20.7623,21.2551,20.7256,20.9536,109000.0],["2004-03-01",21.2404,21.6964,20.4093,21.5125,191100.0],["2004-03-02",21.7185,21.7185,21.0565,21.2183,146700.0],["2004-03-03",21.0933,21.3287,20.9683,21.108,74900.0],["2004-03-04",21.108,22.2701,21.108,22.1377,324600.0],["2004-03-05",22.2406,24.5427,22.1303,23.9396,479400.0],["2004-03-08",23.9764,24.2338,23.0202,23.5792,393700.0],["2004-03-09",23.5351,23.9028,23.4174,23.5277,213800.0],["2004-03-10",24.1896,24.4691,23.1085,23.3512,361400.0],["2004-03-11",23.5645,23.969,22.9982,23.2556,198900.0],["2004-03-12",23.4615,25.1899,22.9908,24.4176,206400.0],["2004-03-15",24.4103,24.4103,23.0202,23.1232,149500.0],["2004-03-16",23.182,23.5498,21.5272,21.917,399700.0],["2004-03-17",21.8508,23.0864,21.8508,22.7849,221200.0],["2004-03-18",22.7702,23.2997,22.3657,22.7849,106900.0],["2004-03-19",22.8143,23.1011,22.6672,22.7996,68900.0],["2004-03-22",23.0644,23.0644,22.4098,22.8658,192100.0],["2004-03-23",22.9835,23.3071,22.5128,22.8143,123500.0],["2004-03-24",22.7922,23.616,22.7261,23.3291,93900.0],["2004-03-25",23.4174,25.006,23.1747,24.9104,324700.0],["2004-03-26",24.8148,25.7194,24.4544,24.9545,288500.0],["2004-03-29",25.2487,26.4402,24.6456,26.1313,312300.0],["2004-03-30",26.2416,26.9771,25.587,26.8373,146900.0],["2004-03-31",26.4843,27.2051,26.477,26.6461,126400.0],["2004-04-01",26.5505,26.9477,25.8886,26.3593,149000.0],["2004-04-02",26.0945,26.6608,26.0945,26.1019,318500.0],["2004-04-05",25.8886,26.1386,24.778,24.778,274700.0],["2004-04-06",24.778,24.984,23.866,24.3073,438200.0],["2004-04-07",24.1529,24.2779,23.0938,23.5645,352800.0],["2004-04-08",23.6233,25.2267,23.5424,24.9987,151100.0],["2004-04-12",25.006,25.3737,24.3809,24.8148,83700.0],["2004-04-13",24.9472,24.9472,23.9028,24.1749,136700.0],["2004-04-14",24.0646,24.0646,23.16,23.3586,112500.0],["2004-04-15",23.6454,23.9102,23.1673,23.2262,283300.0],["2004-04-16",23.1673,23.4615,22.4319,22.4319,278200.0],["2004-04-19",22.3583,22.4686,21.7699,22.0568,134600.0],["2004-04-20",21.9906,22.4319,20.8359,21.0345,348800.0],["2004-04-21",21.1374,22.3583,20.9094,22.3436,186200.0],["2004-04-22",22.4686,24.2558,22.2848,23.1673,200700.0],["2004-04-23",22.807,24.1308,22.4686,23.9764,323600.0],["2004-04-26",24.1161,24.1234,22.8437,23.7189,167400.0],["2004-04-27",23.7263,23.8366,23.0644,23.182,127900.0],["2004-04-28",23.4395,23.4395,22.0347,22.0788,127900.0],["2004-04-29",22.4024,22.5716,21.8361,22.3215,220700.0],["2004-04-30",22.3142,22.4245,20.8506,21.4684,163500.0],["2004-05-03",21.5787,23.1526,21.5787,23.0202,216300.0],["2004-05-04",23.1526,23.1526,21.9979,22.0641,169400.0],["2004-05-05",22.3289,22.3804,21.8803,22.1671,165800.0],["2004-05-06",22.1083,22.1597,21.2772,22.1597,120500.0],["2004-05-07",22.1303,22.6966,21.7699,22.145,94900.0],["2004-05-10",22.0641,22.0641,20.8653,20.9241,174600.0],["2004-05-11",21.0418,21.8656,21.0418,21.4022,49100.0],["2004-05-12",21.1374,21.689,20.071,21.3581,166600.0],["2004-05-13",21.0345,21.7038,20.9462,21.5714,198000.0],["2004-05-14",21.4978,21.4978,20.6079,20.8138,186100.0],["2004-05-17",20.5932,20.6226,20.0563,20.4902,107400.0],["2004-05-18",20.4902,20.9021,20.4461,20.6888,239700.0],["2004-05-19",20.6226,21.8656,20.6226,21.0492,83200.0],["2004-05-20",20.9609,21.5346,20.9315,21.2772,82900.0],["2004-05-21",21.5125,21.6964,21.0345,21.6302,77400.0],["2004-05-24",21.7699,22.4613,21.6596,22.248,217800.0],["2004-05-25",22.3142,23.638,22.0421,23.5939,160300.0],["2004-05-26",23.5277,23.8807,23.4395,23.6013,60700.0],["2004-05-27",23.5424,23.9028,22.9982,23.182,47800.0],["2004-05-28",23.0864,23.3144,22.4172,23.2041,55800.0],["2004-06-01",23.285,23.9764,22.2627,23.7189,186900.0],["2004-06-02",23.9543,23.9543,22.9614,22.9982,57800.0],["2004-06-03",23.1232,23.1232,22.0641,22.6084,67300.0],["2004-06-04",23.0497,23.4027,22.1524,23.3953,119200.0],["2004-06-07",23.2924,23.4248,22.6378,23.4248,65500.0],["2004-06-08",23.3218,23.5939,22.807,23.41,57700.0],["2004-06-09",23.3806,23.3806,22.8437,22.8732,32400.0],["2004-06-10",22.8879,23.5718,22.7775,23.4836,159900.0],["2004-06-14",22.954,23.3144,22.5422,22.6231,182000.0],["2004-06-15",22.6966,23.4321,22.6966,23.1968,227300.0],["2004-06-16",22.829,23.5719,22.829,23.5351,129900.0],["2004-06-17",23.1306,23.5056,23.1306,23.388,49000.0],["2004-06-18",23.1673,23.9028,23.1673,23.5351,178100.0],["2004-06-21",23.4247,24.2632,23.4247,23.9028,176400.0],["2004-06-22",24.0425,24.2558,23.5939,24.0867,65100.0],["2004-06-23",23.7557,25.0281,23.7557,25.006,220500.0],["2004-06-24",24.7486,25.0281,24.0867,24.3,127800.0],["2004-06-25",24.0867,24.7854,23.1968,24.7707,627600.0],["2004-06-28",24.6751,24.8442,24.0426,24.3956,97200.0],["2004-06-29",24.1014,24.9692,24.1014,24.8516,137200.0],["2004-06-30",24.9692,24.9692,24.3,24.9619,108700.0],["2004-07-01",24.9692,24.9692,24.4029,24.653,126100.0],["2004-07-02",24.778,24.7927,23.9102,24.1308,93400.0],["2004-07-06",23.9028,24.2191,22.4833,22.7555,124500.0],["2004-07-07",22.7187,23.388,22.579,22.6893,151100.0],["2004-07-08",22.5643,22.5643,21.7626,21.7994,91000.0],["2004-07-09",21.8067,22.2995,21.8067,22.2921,64200.0],["2004-07-12",22.3142,22.3142,21.7699,21.9244,114900.0],["2004-07-13",22.0494,22.0494,21.7773,21.8803,57500.0],["2004-07-14",21.9538,22.3363,21.4758,22.248,72700.0],["2004-07-15",22.3583,22.3583,21.0418,21.6228,201600.0],["2004-07-16",21.917,21.9244,21.3287,21.6081,318100.0],["2004-07-19",21.8729,21.9612,20.6005,21.0051,159200.0],["2004-07-20",20.9389,21.5787,20.9094,21.3287,164600.0],["2004-07-21",21.3287,21.6376,20.5049,20.7035,127300.0],["2004-07-22",20.5049,20.8212,20.0784,20.8065,173100.0],["2004-07-23",20.8874,20.9315,20.5932,20.7035,198400.0],["2004-07-26",20.5932,20.8947,19.4973,19.5562,237900.0],["2004-07-27",19.49,20.7403,19.49,20.7403,195100.0],["2004-07-28",20.8653,20.8653,19.7106,20.7109,152100.0],["2004-07-29",22.3804,25.5576,22.2112,23.3733,946500.0],["2004-07-30",23.5277,24.2485,22.8879,23.9028,268100.0],["2004-08-02",23.8146,24.197,22.6893,23.6013,235300.0],["2004-08-03",23.3218,23.4983,22.6893,23.1085,121900.0],["2004-08-04",22.9688,23.3806,22.7113,22.807,102500.0],["2004-08-05",22.7996,23.2262,22.6893,22.7261,101500.0],["2004-08-06",22.6157,22.6231,22.0347,22.0641,147800.0],["2004-08-09",22.0053,22.4981,21.8435,21.8508,132700.0],["2004-08-10",21.8582,22.4319,21.8582,22.4319,67300.0],["2004-08-11",21.8288,22.0641,20.9756,21.4758,200900.0],["2004-08-12",21.3507,22.1083,21.2919,21.9465,82300.0],["2004-08-13",22.0494,22.1671,21.8067,21.8876,72100.0],["2004-08-16",21.8803,22.4172,21.8803,22.0641,81600.0],["2004-08-17",22.4319,22.6525,21.8876,22.2112,124700.0],["2004-08-18",22.145,23.3439,21.9906,23.3218,121300.0],["2004-08-19",23.2262,23.866,23.0497,23.866,168500.0],["2004-08-20",23.8807,24.4691,23.5718,24.197,246600.0],["2004-08-23",24.3,24.3956,23.6086,23.8366,114300.0],["2004-08-24",23.9102,24.1749,22.8511,23.3659,110300.0],["2004-08-25",23.182,23.7484,23.1085,23.6527,50900.0],["2004-08-26",23.5571,23.5792,23.0717,23.2703,48400.0],["2004-08-27",22.8952,23.3438,22.8658,22.9688,75500.0],["2004-08-30",22.8437,23.263,22.8364,23.2041,49700.0],["2004-08-31",23.263,23.4909,23.1453,23.3806,75000.0],["2004-09-01",23.2409,23.866,22.8364,23.4321,111900.0],["2004-09-02",23.2482,23.6307,22.8437,23.41,56100.0],["2004-09-03",23.4027,23.4395,22.8952,23.1232,37500.0],["2004-09-07",23.035,23.1673,21.8582,22.9393,84100.0],["2004-09-08",22.9688,22.9688,22.3583,22.4245,52800.0],["2004-09-09",22.3583,22.601,22.3583,22.5128,58500.0],["2004-09-10",22.3583,22.7408,22.2554,22.5495,75700.0],["2004-09-13",22.4172,22.7628,22.2627,22.3877,29000.0],["2004-09-14",22.248,22.351,21.8508,22.0862,78000.0],["2004-09-15",22.0788,22.8731,21.7773,22.7702,86600.0],["2004-09-16",22.8364,23.0864,22.5422,22.7922,67900.0],["2004-09-17",22.9026,22.9393,22.1671,22.7996,71400.0],["2004-09-20",22.7113,22.8437,22.1671,22.2921,48400.0],["2004-09-21",22.248,22.7996,22.248,22.6231,20100.0],["2004-09-22",22.5495,23.0938,21.9906,22.9099,108200.0],["2004-09-23",22.5422,23.1085,22.5422,22.9982,42100.0],["2004-09-24",23.16,23.2335,22.7849,22.7849,40700.0],["2004-09-27",22.579,22.9173,22.1303,22.2848,43600.0],["2004-09-28",22.1965,22.8584,22.1965,22.7996,38000.0],["2004-09-29",22.9614,23.0938,22.2995,22.3951,44500.0],["2004-09-30",22.2848,22.8437,21.9979,22.6304,89500.0],["2004-10-01",22.5275,23.1673,22.1377,23.1232,74800.0],["2004-10-04",23.0644,24.1676,23.0644,23.9249,121200.0],["2004-10-05",23.9764,24.6162,23.8734,24.6162,95700.0],["2004-10-06",24.5574,24.9325,24.2117,24.7118,65700.0],["2004-10-07",24.7339,24.9545,24.0867,24.8001,230300.0],["2004-10-08",24.8957,24.8957,24.1234,24.3073,75000.0],["2004-10-11",24.1602,24.8883,24.1602,24.6971,50600.0],["2004-10-12",24.6456,26.1166,24.197,25.9254,350600.0],["2004-10-13",26.0357,26.0357,25.4988,25.8297,183100.0],["2004-10-14",25.587,25.793,24.778,25.6017,87200.0],["2004-10-15",25.3443,25.9842,24.8074,25.5576,103400.0],["2004-10-18",25.4105,26.1092,24.9398,26.1092,202400.0],["2004-10-19",25.9033,27.1757,25.7856,27.0653,294000.0],["2004-10-20",26.4255,26.8594,26.2416,26.5799,226800.0],["2004-10-21",26.3813,27.7272,26.2269,27.639,138200.0],["2004-10-22",27.3816,27.639,26.2563,26.6976,135600.0],["2004-10-25",26.4549,26.7785,25.9621,26.1092,193100.0],["2004-10-26",27.742,27.9258,26.5358,27.5213,474300.0],["2004-10-27",27.7493,28.6834,27.3301,28.6025,231100.0],["2004-10-28",27.992,28.4848,27.1095,28.1391,198800.0],["2004-10-29",28.4259,28.4259,26.8079,27.7199,128400.0],["2004-11-01",27.5802,27.8008,26.4917,27.3227,153700.0],["2004-11-02",27.2198,27.6831,26.3666,26.9182,178300.0],["2004-11-03",26.9182,27.4184,26.5946,27.2124,120600.0],["2004-11-04",27.0433,27.4257,26.7785,27.2124,67300.0],["2004-11-05",26.8079,27.0359,26.1975,26.9624,431600.0],["2004-11-08",26.4696,27.639,26.1901,27.2933,176500.0],["2004-11-09",27.1904,27.7714,26.9329,27.7714,137100.0],["2004-11-10",27.7346,27.8229,27.3595,27.7273,214200.0],["2004-11-11",27.8008,28.4995,27.639,28.4995,110300.0],["2004-11-12",28.3524,29.8233,27.867,29.7057,293800.0],["2004-11-15",29.5365,29.8601,29.0658,29.4924,238900.0],["2004-11-16",29.132,29.4188,29.0364,29.2423,115500.0],["2004-11-17",29.3821,30.4338,28.9996,29.4188,338100.0],["2004-11-18",29.4188,29.4188,27.992,28.4921,222900.0],["2004-11-19",28.4774,28.6981,28.0876,28.448,114000.0],["2004-11-22",28.0876,28.4407,26.7123,27.8155,170600.0],["2004-11-23",27.7935,28.3965,27.0874,27.8817,77700.0],["2004-11-24",27.6831,28.3083,27.4625,28.0067,174300.0],["2004-11-26",28.095,28.095,27.4037,27.4919,59200.0],["2004-11-29",27.5066,28.4186,27.5066,28.3156,106400.0],["2004-11-30",28.3083,28.6466,28.1391,28.5951,106900.0],["2004-12-01",28.4701,29.2938,27.9111,28.573,154400.0],["2004-12-02",28.3083,29.3747,28.3083,29.1247,144700.0],["2004-12-03",29.3012,29.3012,28.7201,28.8819,85100.0],["2004-12-06",28.8672,29.3085,28.4848,28.9629,106500.0],["2004-12-07",28.8305,29.2718,28.551,28.551,121700.0],["2004-12-08",28.22,28.3965,27.2419,28.3156,228000.0],["2004-12-09",28.1244,28.4627,27.9185,28.4113,124100.0],["2004-12-10",28.3009,29.029,28.0141,28.8967,185600.0],["2004-12-13",28.8672,28.8672,28.0435,28.3303,121500.0],["2004-12-14",28.4848,29.0511,28.2789,28.904,115900.0],["2004-12-15",28.448,29.0511,28.448,28.6981,153800.0],["2004-12-16",28.9114,29.6027,28.5363,28.7422,301500.0],["2004-12-17",28.5363,29.235,28.448,28.9555,114300.0],["2004-12-20",28.7054,29.1173,28.5363,28.6466,78800.0],["2004-12-21",28.551,29.3379,28.551,29.1099,97000.0],["2004-12-22",29.2276,29.7424,28.9923,29.3379,93600.0],["2004-12-23",29.2717,30.4558,29.1761,30.4338,220700.0],["2004-12-27",30.3382,31.4487,30.147,31.3973,175600.0],["2004-12-28",31.2207,31.8827,30.9339,31.5811,193100.0],["2004-12-29",31.7135,32.2504,31.1104,31.6988,132000.0],["2004-12-30",31.9856,32.2283,31.5223,31.6988,66300.0],["2004-12-31",31.6767,31.7724,31.2428,31.434,57100.0],["2005-01-03",31.6253,31.89,30.9854,31.7871,221200.0],["2005-01-04",31.8091,31.9342,31.0442,31.1766,210600.0],["2005-01-05",31.0369,31.0369,30.2499,30.5294,80900.0],["2005-01-06",30.4117,30.8898,30.4117,30.7868,154700.0],["2005-01-07",30.4853,30.7133,30.1911,30.4559,61800.0],["2005-01-10",30.5809,31.309,30.3455,31.0516,55600.0],["2005-01-11",30.8898,31.2722,30.6544,30.7206,42700.0],["2005-01-12",30.6544,31.081,30.2279,30.8824,138200.0],["2005-01-13",30.6765,30.8383,30.0293,30.1837,56100.0],["2005-01-14",30.3235,30.522,30.1175,30.5,153800.0],["2005-01-18",30.169,31.2722,29.5218,31.0075,134800.0],["2005-01-19",30.8677,30.8971,30.4264,30.8971,97600.0],["2005-01-20",30.4264,31.0369,30.4264,30.8089,94200.0],["2005-01-21",31.0075,31.1031,30.6029,30.7648,52000.0],["2005-01-24",30.5662,30.5662,30.3382,30.4485,56800.0],["2005-01-25",30.2352,30.4485,29.919,30.1617,119900.0],["2005-01-26",30.1543,30.5882,30.1322,30.3529,68200.0],["2005-01-27",30.375,30.8824,30.1911,30.5515,87300.0],["2005-01-28",30.7427,30.7427,29.816,30.1543,93500.0],["2005-01-31",30.1543,30.978,30.1543,30.8456,69900.0],["2005-02-01",30.4705,31.559,30.3602,31.559,142100.0],["2005-02-02",31.5444,32.3607,31.1251,32.3019,138600.0],["2005-02-03",32.2136,32.3239,31.3311,32.1695,33300.0],["2005-02-04",32.015,33.0962,31.5885,33.0594,65300.0],["2005-02-07",33.0594,33.0594,32.2357,32.3828,113500.0],["2005-02-08",32.2872,33.0962,31.868,33.0153,58500.0],["2005-02-09",32.7358,33.0889,32.3681,32.5078,66500.0],["2005-02-10",32.8388,32.9123,31.6253,32.6181,92200.0],["2005-02-11",32.4343,32.7211,31.993,32.2651,72800.0],["2005-02-14",32.0665,32.3607,31.0516,32.3387,245700.0],["2005-02-15",31.5738,32.3607,31.1031,32.1327,137100.0],["2005-02-16",32.0003,32.1327,30.8898,31.2796,199000.0],["2005-02-17",31.2355,31.6253,30.9045,31.5223,99500.0],["2005-02-18",31.5002,32.1548,31.2575,31.8165,49600.0],["2005-02-22",31.4708,32.0003,31.1693,31.4267,83400.0],["2005-02-23",31.4414,33.0227,31.2722,32.5667,174900.0],["2005-02-24",32.2872,32.8756,31.5885,32.1989,157800.0],["2005-02-25",32.3607,32.6402,31.7356,31.9489,88000.0],["2005-02-28",32.0077,32.5519,31.7723,32.2063,137000.0],["2005-03-01",31.765,32.4196,31.7356,31.8312,142200.0],["2005-03-02",31.7871,32.6402,31.434,32.1842,153800.0],["2005-03-03",32.1621,32.449,31.8312,32.4269,228700.0],["2005-03-04",32.221,34.1185,32.1842,34.0302,551200.0],["2005-03-07",33.6331,33.8096,32.5961,32.8756,269000.0],["2005-03-08",32.2945,32.7064,31.8385,31.9341,384100.0],["2005-03-09",31.8165,32.3607,31.3825,31.4414,165100.0],["2005-03-10",31.4782,31.9783,30.5,30.8162,126100.0],["2005-03-11",30.8971,31.3458,30.6765,30.8751,81000.0],["2005-03-14",30.8089,31.1251,30.5809,30.8383,162500.0],["2005-03-15",30.3455,30.6986,30.3308,30.6324,258200.0],["2005-03-16",30.397,30.6691,30.2646,30.6691,124200.0],["2005-03-17",30.4853,30.8236,29.9778,30.0293,106800.0],["2005-03-18",30.2573,30.2573,29.7866,30.0293,164700.0],["2005-03-21",29.7866,30.4264,29.7424,30.1543,62700.0],["2005-03-22",30.1911,30.1911,29.8086,29.9116,91800.0],["2005-03-23",29.8895,30.0661,29.7204,29.9704,87000.0],["2005-03-24",30.0808,31.0736,30.0808,30.6618,87000.0],["2005-03-28",30.5221,30.9633,30.044,30.375,71300.0],["2005-03-29",30.1543,30.6691,30.1543,30.4485,131900.0],["2005-03-30",30.375,31.8165,29.8454,31.5664,125700.0],["2005-03-31",31.2502,31.7576,30.9192,31.1398,221300.0],["2005-04-01",29.9042,30.7427,29.8086,30.2279,174500.0],["2005-04-04",30.2132,30.2132,29.3232,29.9631,80900.0],["2005-04-05",29.8528,29.9263,29.4556,29.6468,78000.0],["2005-04-06",29.6101,29.8233,29.6027,29.6027,55900.0],["2005-04-07",29.3085,29.6763,29.0511,29.36,170300.0],["2005-04-08",29.1173,29.4188,28.4995,28.676,177600.0],["2005-04-11",28.5583,28.6834,27.5875,28.2862,261500.0],["2005-04-12",27.9258,28.6834,27.6758,28.6319,70100.0],["2005-04-13",28.5363,28.7496,28.3377,28.448,53300.0],["2005-04-14",28.3451,28.8893,28.323,28.5363,107200.0],["2005-04-15",27.97,28.6981,27.97,28.1318,89900.0],["2005-04-18",27.9332,28.6907,27.9332,28.4995,115600.0],["2005-04-19",28.551,29.6762,28.551,29.6321,95800.0],["2005-04-20",29.6395,30.3529,29.1614,29.3894,95400.0],["2005-04-21",29.4335,30.3014,29.4335,30.0661,59200.0],["2005-04-22",29.8969,30.1396,29.2938,29.8307,72500.0],["2005-04-25",29.8528,30.6544,29.6321,30.1028,85600.0],["2005-04-26",29.7645,30.2131,29.4924,29.7866,95300.0],["2005-04-27",29.713,30.1543,28.3083,28.654,170900.0],["2005-04-28",28.0582,29.0805,27.4919,27.514,300800.0],["2005-04-29",27.6537,27.6537,25.4326,25.7268,443800.0],["2005-05-02",25.4988,27.1757,25.4988,26.6755,360700.0],["2005-05-03",26.4108,26.4108,25.5208,25.7194,179200.0],["2005-05-04",25.6532,26.602,25.4252,26.249,149000.0],["2005-05-05",26.3813,26.4181,25.6164,25.8665,144900.0],["2005-05-06",26.2931,26.3813,25.6091,26.1681,78100.0],["2005-05-09",25.7415,25.8739,24.4324,25.0575,513400.0],["2005-05-10",24.9325,24.9839,24.1455,24.3809,143300.0],["2005-05-11",24.197,24.6162,23.8881,24.072,109300.0],["2005-05-12",24.0131,24.0205,23.182,23.2482,177600.0],["2005-05-13",23.182,23.7998,23.0864,23.616,104400.0],["2005-05-16",23.2409,24.9913,23.2041,24.8516,198200.0],["2005-05-17",24.8736,25.5061,24.3662,24.6383,478100.0],["2005-05-18",24.0278,26.374,24.0278,26.1092,511900.0],["2005-05-19",27.2566,27.9405,26.4475,26.7491,347500.0],["2005-05-20",26.7564,26.8079,26.1901,26.6755,285800.0],["2005-05-23",26.6829,27.8891,26.6829,27.1242,230700.0],["2005-05-24",27.1683,27.1977,26.6829,26.8447,143100.0],["2005-05-25",26.9844,27.2492,26.602,26.705,99600.0],["2005-05-26",26.6976,27.7493,26.6167,27.7493,258200.0],["2005-05-27",27.7493,28.1023,27.4478,27.9994,132100.0],["2005-05-31",27.7934,28.1244,27.7934,28.0214,154100.0],["2005-06-01",27.7052,28.8967,27.6464,28.6392,167800.0],["2005-06-02",28.5951,29.0805,28.3965,28.5069,636000.0],["2005-06-03",28.426,28.7275,27.8376,27.9479,47400.0],["2005-06-06",27.9038,27.9626,27.4845,27.5802,127000.0],["2005-06-07",27.2198,27.6978,26.4769,27.3816,213200.0],["2005-06-08",27.3669,27.5434,27.1168,27.1904,114900.0],["2005-06-09",27.0948,27.4331,26.9109,27.0139,102900.0],["2005-06-10",27.0874,27.1757,26.8447,26.9624,61500.0],["2005-06-13",26.8079,27.1389,26.6241,26.8153,69900.0],["2005-06-14",26.9844,27.5802,26.7123,27.0506,210500.0],["2005-06-15",26.5137,27.411,26.3225,27.3522,234500.0],["2005-06-16",28.7643,32.5961,28.6834,32.0518,1018200.0],["2005-06-17",31.9194,32.9197,31.9194,32.4416,253000.0],["2005-06-20",31.6767,32.3754,31.6252,31.9856,219600.0],["2005-06-21",32.015,32.243,31.9341,32.096,60700.0],["2005-06-22",32.1548,32.4269,31.9415,32.2651,239900.0],["2005-06-23",32.1842,32.221,31.3899,31.434,157900.0],["2005-06-24",31.4267,31.4267,29.8675,30.7648,256100.0],["2005-06-27",30.4558,31.9047,30.4558,31.0736,153200.0],["2005-06-28",31.1766,32.1769,31.1546,32.1401,145000.0],["2005-06-29",31.993,32.346,31.7944,32.0886,72200.0],["2005-06-30",32.0813,32.3093,31.5149,31.8753,113100.0],["2005-07-01",31.1693,31.5517,30.7427,31.5296,138900.0],["2005-07-05",31.2796,31.9121,30.9928,31.7429,131100.0],["2005-07-06",31.7135,31.9047,31.3016,31.4855,83000.0],["2005-07-07",30.4706,31.7871,30.4632,31.7797,109800.0],["2005-07-08",31.5002,32.7873,31.5002,32.699,91200.0],["2005-07-11",32.7652,32.9123,32.6034,32.8093,256200.0],["2005-07-12",32.7579,32.8903,32.5078,32.7726,90500.0],["2005-07-13",32.7064,32.7652,32.3607,32.7505,50200.0],["2005-07-14",32.802,32.802,32.2725,32.5372,49300.0],["2005-07-15",32.221,32.7873,32.221,32.7726,38600.0],["2005-07-18",32.7285,32.7285,31.3531,31.9709,121800.0],["2005-07-19",31.89,32.4857,31.6767,32.2725,161800.0],["2005-07-20",32.1107,32.8756,32.0886,32.5078,57100.0],["2005-07-21",32.5005,32.699,32.2136,32.2136,88200.0],["2005-07-22",32.2945,32.8756,31.9194,32.8756,93700.0],["2005-07-25",32.9123,33.4639,32.699,32.7211,162900.0],["2005-07-26",32.7505,33.4566,32.1695,33.1624,97700.0],["2005-07-27",33.2948,33.3904,32.9859,33.1624,174000.0],["2005-07-28",32.9638,33.2506,31.8459,32.7505,184700.0],["2005-07-29",32.6549,32.9197,32.471,32.6328,103800.0],["2005-08-01",32.3534,32.7211,31.6326,32.1107,229200.0],["2005-08-02",31.9489,32.346,31.7209,31.9341,89500.0],["2005-08-03",31.6253,32.2063,31.5885,31.993,372600.0],["2005-08-04",31.8459,32.2872,31.3016,31.6767,145600.0],["2005-08-05",31.6179,31.6179,29.9999,30.0881,191600.0],["2005-08-08",30.0219,30.625,29.6468,29.8086,140100.0],["2005-08-09",29.7719,30.0955,29.3085,29.4115,151500.0],["2005-08-10",29.5439,30.3161,28.9996,29.3012,150900.0],["2005-08-11",29.2497,29.8528,28.8746,29.7057,130000.0],["2005-08-12",28.9776,29.3159,28.5878,28.7937,267500.0],["2005-08-15",28.5878,29.1835,28.5878,29.0879,90200.0],["2005-08-16",28.9408,29.6101,28.904,29.4188,192000.0],["2005-08-17",29.3232,29.6027,29.235,29.5439,230300.0],["2005-08-18",29.3674,29.4777,29.1982,29.235,199700.0],["2005-08-19",29.1835,29.2938,28.7496,28.8672,81300.0],["2005-08-22",28.9187,29.1541,28.1023,28.4995,110700.0],["2005-08-23",28.4848,28.8893,28.0288,28.4995,149000.0],["2005-08-24",28.6098,29.0511,28.5951,28.7128,71900.0],["2005-08-25",28.7054,28.9114,28.5804,28.7201,54700.0],["2005-08-26",28.7128,28.801,28.551,28.7643,75100.0],["2005-08-29",28.7569,28.7569,28.5363,28.6834,72300.0],["2005-08-30",28.6834,28.801,28.3818,28.676,56600.0],["2005-08-31",28.5363,28.6907,28.1465,28.6613,53200.0],["2005-09-01",28.5363,29.5586,28.0214,28.2347,174800.0],["2005-09-02",28.3083,28.9776,28.117,28.1538,128000.0],["2005-09-06",28.2421,28.8967,28.1832,28.3451,145400.0],["2005-09-07",28.0582,28.5289,27.9847,28.4554,191200.0],["2005-09-08",28.323,30.8824,28.3009,30.5588,523200.0],["2005-09-09",30.5662,31.3311,30.5662,31.2869,235200.0],["2005-09-12",31.1766,32.449,31.1766,31.7724,262100.0],["2005-09-13",31.5811,31.8753,30.7059,30.9413,109100.0],["2005-09-14",30.9339,31.7061,30.5956,30.7133,83800.0],["2005-09-15",30.5735,30.8898,30.2131,30.5294,130300.0],["2005-09-16",30.5588,31.1472,30.5588,31.1251,137300.0],["2005-09-19",31.0442,31.0663,30.2205,30.522,41600.0],["2005-09-20",30.3897,30.75,30.1764,30.2793,57300.0],["2005-09-21",30.1837,30.3161,29.4188,30.0881,106400.0],["2005-09-22",29.941,30.7795,29.588,30.3235,127300.0],["2005-09-23",30.2573,30.3676,29.6468,29.9631,56000.0],["2005-09-26",29.8969,31.6179,29.7866,31.0001,128900.0],["2005-09-27",30.6177,31.1619,30.2573,30.978,70900.0],["2005-09-28",31.1325,31.1619,29.7572,30.6471,72200.0],["2005-09-29",30.397,31.0074,30.2352,30.7133,47500.0],["2005-09-30",30.6324,30.7942,29.9852,30.6324,96600.0],["2005-10-03",30.4117,31.0001,29.8307,30.6986,87300.0],["2005-10-04",30.6986,30.8824,30.169,30.2426,55200.0],["2005-10-05",29.9778,30.4117,29.0511,29.2203,83900.0],["2005-10-06",28.9996,29.4041,28.3524,28.9261,98600.0],["2005-10-07",28.5657,28.5657,26.0945,27.3595,508000.0],["2005-10-10",27.3669,27.4625,26.8447,26.9035,135600.0],["2005-10-11",26.8079,27.1021,26.6535,26.6976,166200.0],["2005-10-12",26.5726,26.9771,26.3887,26.5505,178100.0],["2005-10-13",26.477,26.8815,26.4255,26.5505,185100.0],["2005-10-14",26.5579,27.1389,26.477,26.8153,141000.0],["2005-10-17",26.7491,27.411,26.7123,27.3154,132400.0],["2005-10-18",27.2933,27.3963,27.0653,27.1021,100600.0],["2005-10-19",27.161,27.2492,26.3078,27.183,128100.0],["2005-10-20",27.0433,27.2492,26.271,26.5726,89400.0],["2005-10-21",26.5726,26.7564,25.8959,25.9695,176900.0],["2005-10-24",26.0504,26.6388,25.7709,26.4034,166100.0],["2005-10-25",26.3666,26.8079,26.043,26.8006,138400.0],["2005-10-26",27.3007,28.2715,27.2492,27.9626,499200.0],["2005-10-27",28.4627,28.4921,27.9552,28.198,153500.0],["2005-10-28",28.1391,28.2274,26.477,26.4843,347000.0],["2005-10-31",26.4843,27.3816,26.4843,27.1315,203800.0],["2005-11-01",26.83,27.2713,26.83,27.0506,82700.0],["2005-11-02",27.0139,27.6169,26.8815,27.3154,165400.0],["2005-11-03",27.5875,27.867,27.2124,27.8302,288900.0],["2005-11-04",27.7935,28.0803,27.3007,27.4919,136000.0],["2005-11-07",27.6978,28.2715,27.4919,28.1685,275300.0],["2005-11-08",28.2053,28.2642,27.4846,27.4919,411100.0],["2005-11-09",27.5213,27.5213,26.1901,26.2122,951700.0],["2005-11-10",26.4034,26.8447,26.4034,26.4696,3816500.0],["2005-11-11",26.3372,26.727,25.8959,26.5726,629700.0],["2005-11-14",26.602,26.602,26.271,26.2931,303600.0],["2005-11-15",26.3078,26.8373,26.146,26.5579,356500.0],["2005-11-16",26.5432,26.5579,26.2857,26.5505,223200.0],["2005-11-17",26.374,27.4698,26.374,27.4698,790100.0],["2005-11-18",27.6022,27.7273,27.2198,27.5434,278400.0],["2005-11-21",27.4698,29.0585,27.4698,28.9849,563300.0],["2005-11-22",28.779,29.9263,28.4039,29.8381,447400.0],["2005-11-23",29.6395,30.5956,29.6395,30.3455,525400.0],["2005-11-25",30.522,30.522,29.9704,30.2132,77100.0],["2005-11-28",30.2573,30.2573,29.7204,30.1028,285300.0],["2005-11-29",30.1028,30.1028,29.6616,29.9263,207000.0],["2005-11-30",29.9557,30.147,29.2644,29.36,364500.0],["2005-12-01",29.2718,30.1764,29.1614,30.0293,381900.0],["2005-12-02",30.1617,30.2499,29.6321,29.9631,107800.0],["2005-12-05",29.8381,30.1323,29.4556,29.5586,379000.0],["2005-12-06",29.588,30.6177,29.588,29.9999,273400.0],["2005-12-07",30.0955,30.1249,29.6616,29.9263,104800.0],["2005-12-08",29.7719,30.5073,29.6836,30.4338,382800.0],["2005-12-09",30.3897,31.1546,30.3897,30.853,309400.0],["2005-12-12",31.0295,31.4414,30.8383,31.2796,199800.0],["2005-12-13",31.2575,31.3311,30.8677,30.9927,137500.0],["2005-12-14",31.0295,31.1325,30.8604,31.0295,189600.0],["2005-12-15",30.8824,31.0295,30.522,30.5662,171200.0],["2005-12-16",30.6397,30.7574,30.2058,30.375,275700.0],["2005-12-19",30.2793,30.397,29.4997,29.5659,352600.0],["2005-12-20",29.6027,30.1249,28.8819,29.8086,473500.0],["2005-12-21",29.9042,29.9704,29.4556,29.9042,133600.0],["2005-12-22",29.7645,30.2352,29.6321,30.1617,139100.0],["2005-12-23",29.9999,30.3749,29.8969,29.9337,82100.0],["2005-12-27",30.1543,30.4706,29.7204,29.9778,190200.0],["2005-12-28",30.0072,30.1396,29.3674,30.0219,173400.0],["2005-12-29",30.1102,30.3382,29.7572,29.9778,118800.0],["2005-12-30",29.713,29.9999,29.4483,29.9778,178700.0],["2006-01-03",29.7351,30.853,29.4262,30.4706,563200.0],["2006-01-04",30.3676,31.6547,30.3382,31.2207,360600.0],["2006-01-05",31.3826,31.9562,30.9928,31.8091,288400.0],["2006-01-06",31.7797,32.118,31.6326,31.9856,264600.0],["2006-01-09",31.7062,32.8388,31.7062,32.4416,577700.0],["2006-01-10",32.3607,32.4416,31.9047,32.3019,361700.0],["2006-01-11",32.2136,33.1845,32.2136,33.0374,513400.0],["2006-01-12",32.9417,33.486,32.9417,33.3389,281700.0],["2006-01-13",33.2065,34.1479,33.2065,33.8243,438500.0],["2006-01-17",33.4492,34.192,33.4492,34.1038,243300.0],["2006-01-18",33.7949,34.5009,33.3904,34.2509,352500.0],["2006-01-19",34.2362,34.9496,33.8831,34.8172,376400.0],["2006-01-20",34.7878,34.7878,33.7434,33.9346,349100.0],["2006-01-23",34.1553,34.1553,33.8243,33.9788,183900.0],["2006-01-24",33.8317,34.3391,33.8096,34.2509,218700.0],["2006-01-25",34.3391,34.751,33.9861,34.4568,204700.0],["2006-01-26",34.3685,34.42,33.942,34.2803,476300.0],["2006-01-27",34.1626,35.1555,34.1626,34.8613,324900.0],["2006-01-30",34.9202,34.9202,34.3024,34.6554,299300.0],["2006-01-31",34.4789,34.751,34.3171,34.5157,186300.0],["2006-02-01",34.2509,34.6775,34.2509,34.6039,243200.0],["2006-02-02",34.4421,34.5966,34.1479,34.2877,284100.0],["2006-02-03",34.2582,34.5745,34.0302,34.192,258000.0],["2006-02-06",34.0008,34.3244,33.7434,34.1847,176000.0],["2006-02-07",33.9493,34.4715,33.8979,34.3391,197600.0],["2006-02-08",34.2582,35.5085,34.2582,35.3026,467600.0],["2006-02-09",34.0008,34.7657,32.7873,34.751,839600.0],["2006-02-10",34.5671,35.0967,34.1847,34.9349,290100.0],["2006-02-13",34.6701,34.7289,32.9712,33.0741,566000.0],["2006-02-14",32.9344,33.3462,32.677,33.0594,399400.0],["2006-02-15",33.1403,33.155,32.677,33.155,296700.0],["2006-02-16",33.1992,34.6186,33.1992,34.6039,411400.0],["2006-02-17",34.5377,34.7069,34.2362,34.4936,191900.0],["2006-02-21",34.4495,34.5524,33.8979,33.9199,127100.0],["2006-02-22",33.8758,35.1187,33.8758,34.7657,193100.0],["2006-02-23",34.4053,36.4058,34.3024,35.3394,574600.0],["2006-02-24",35.4276,37.6561,35.1334,37.156,808600.0],["2006-02-27",37.0604,38.3916,36.9648,38.3622,601000.0],["2006-02-28",38.1342,38.7078,38.0606,38.5681,952000.0],["2006-03-01",38.4504,38.9064,37.9797,38.8696,634200.0],["2006-03-02",38.9432,39.1271,38.0312,38.6196,405800.0],["2006-03-03",38.3989,38.4504,38.0533,38.1048,445100.0],["2006-03-06",38.1048,38.4284,37.7002,38.1415,303400.0],["2006-03-07",38.0386,38.1856,36.8839,37.3619,317400.0],["2006-03-08",37.1339,37.4575,36.8912,37.2957,427500.0],["2006-03-09",37.3178,38.09,37.3178,37.9944,324700.0],["2006-03-10",37.8032,39.3771,37.8032,39.3771,257500.0],["2006-03-13",39.4065,41.2452,39.3109,40.4215,572600.0],["2006-03-14",40.5024,41.4806,40.5024,40.8186,389300.0],["2006-03-15",40.6936,40.7598,39.8699,40.5686,287500.0],["2006-03-16",40.6789,40.9805,39.7816,39.9655,208300.0],["2006-03-17",40.1641,41.6644,40.0243,41.2232,479700.0],["2006-03-20",41.179,41.1864,40.37,40.8113,392800.0],["2006-03-21",40.6789,41.3335,40.5465,40.6789,250200.0],["2006-03-22",40.4362,41.4585,40.4362,41.3702,365500.0],["2006-03-23",41.4732,42.6573,40.9657,42.3116,293300.0],["2006-03-24",42.6132,44.621,42.2454,43.0545,916800.0],["2006-03-27",43.3487,43.4222,42.7529,43.0912,310900.0],["2006-03-28",42.8927,43.2604,42.5617,42.878,102200.0],["2006-03-29",43.1354,43.9297,42.6573,43.4075,946200.0],["2006-03-30",43.7385,45.5183,43.0839,45.4742,977900.0],["2006-03-31",45.1873,47.3717,45.1873,47.2319,1040900.0],["2006-04-03",46.3347,46.342,44.6504,45.6728,1719400.0],["2006-04-04",45.8493,45.886,43.6061,43.7752,1064600.0],["2006-04-05",43.5767,43.6208,41.1202,42.7015,1452600.0],["2006-04-06",42.7971,44.1577,42.2749,44.1283,541600.0],["2006-04-07",43.9591,44.1283,42.5838,43.4002,318900.0],["2006-04-10",43.3634,43.5399,41.076,41.6571,438600.0],["2006-04-11",41.4585,41.8851,40.6495,41.1864,440200.0],["2006-04-12",41.2231,41.9586,41.1864,41.8409,259600.0],["2006-04-13",42.0175,42.8118,41.6203,42.1793,321600.0],["2006-04-17",41.8557,42.4514,40.5465,41.76,491100.0],["2006-04-18",41.7674,42.4514,41.7674,42.0322,401000.0],["2006-04-19",42.2013,42.7676,41.988,42.1793,380500.0],["2006-04-20",41.9513,42.4073,41.9219,41.966,177300.0],["2006-04-21",42.1866,42.6794,42.0469,42.3043,208700.0],["2006-04-24",42.6794,42.8633,41.0687,41.5468,686400.0],["2006-04-25",41.4953,42.5911,41.4953,42.5323,412800.0],["2006-04-26",42.3043,42.8044,40.7083,41.5026,464800.0],["2006-04-27",44.0327,46.9378,43.2236,45.5992,1247600.0],["2006-04-28",45.3124,48.7838,45.3124,48.4675,844200.0],["2006-05-01",48.2248,48.394,46.4671,46.7833,873300.0],["2006-05-02",46.6436,47.2687,46.1949,46.2317,227400.0],["2006-05-03",46.0625,46.3347,44.9593,45.2609,397800.0],["2006-05-04",45.18,47.0702,44.952,46.9893,232300.0],["2006-05-05",46.901,47.3055,46.3788,46.4156,112100.0],["2006-05-08",46.2685,47.6806,46.1287,47.482,149100.0],["2006-05-09",47.2099,47.8056,46.9157,47.3937,164800.0],["2006-05-10",47.2172,48.4822,47.151,47.9527,371100.0],["2006-05-11",48.0263,48.0263,45.8566,45.9964,214800.0],["2006-05-12",45.4521,46.7613,45.305,46.4009,426400.0],["2006-05-15",46.0258,46.3347,45.055,46.2243,288500.0],["2006-05-16",46.1214,46.8127,45.9375,46.6215,313200.0],["2006-05-17",46.1214,46.4818,44.8196,45.5257,326100.0],["2006-05-18",45.8346,46.5774,43.3928,43.8856,271800.0],["2006-05-19",43.7237,43.9812,41.1349,41.8998,928500.0],["2006-05-22",41.7012,42.7235,40.7892,42.0101,585500.0],["2006-05-23",42.069,42.2013,41.3335,41.3776,227100.0],["2006-05-24",41.51,41.6571,39.3257,40.6348,476900.0],["2006-05-25",40.8333,41.1349,39.9802,40.2303,678600.0],["2006-05-26",40.5686,43.6208,40.3847,43.253,640600.0],["2006-05-30",42.7456,43.1574,41.9586,42.3999,286600.0],["2006-05-31",42.5838,42.8853,42.1278,42.8633,313500.0],["2006-06-01",42.8485,44.5328,41.7012,44.4445,347300.0],["2006-06-02",44.6063,45.3418,44.1871,44.8858,359600.0],["2006-06-05",44.496,44.9226,43.3928,43.8709,248000.0],["2006-06-06",44.0179,44.5181,43.1574,43.4149,422900.0],["2006-06-07",43.5914,44.1283,43.1648,43.1942,253800.0],["2006-06-08",43.0177,43.0177,39.9728,42.0984,587200.0],["2006-06-09",42.091,43.1354,41.0393,41.3041,198700.0],["2006-06-12",38.4945,39.7081,37.3546,38.524,1661500.0],["2006-06-13",38.6122,38.7446,35.1702,36.2146,1036000.0],["2006-06-14",36.119,37.2075,35.5306,36.0234,562500.0],["2006-06-15",36.3323,38.3475,36.2514,37.509,849700.0],["2006-06-16",37.509,37.6046,36.0969,36.5308,790800.0],["2006-06-19",36.7441,36.8839,34.9349,35.31,382300.0],["2006-06-20",35.3982,35.6777,35.0526,35.082,306500.0],["2006-06-21",35.0305,38.1342,34.9422,37.4796,608900.0],["2006-06-22",37.509,37.6635,36.7441,37.0751,261200.0],["2006-06-23",37.1045,38.3475,36.6265,37.965,446700.0],["2006-06-26",38.1489,38.4725,37.509,37.7297,219700.0],["2006-06-27",37.8694,38.2445,37.0972,37.3693,209600.0],["2006-06-28",37.6193,37.6267,36.3911,37.5973,235400.0],["2006-06-29",37.7076,40.5759,37.7076,39.8625,499900.0],["2006-06-30",38.6858,40.8187,38.6122,40.348,1602500.0],["2006-07-03",39.8552,40.8113,39.8552,40.3774,106900.0],["2006-07-05",39.6713,40.267,38.8991,39.0462,291200.0],["2006-07-06",39.0756,39.6787,38.4651,38.6711,345700.0],["2006-07-07",38.4872,38.9358,38.0165,38.0312,372500.0],["2006-07-10",38.0018,38.2886,36.3911,37.0751,238000.0],["2006-07-11",36.8692,37.3399,35.7512,37.2295,374000.0],["2006-07-12",37.1781,37.9503,37.1781,37.2663,349400.0],["2006-07-13",37.4134,37.4134,35.3467,35.4791,534700.0],["2006-07-14",35.3026,35.7512,33.7802,34.4862,443100.0],["2006-07-17",34.2288,34.7142,33.5448,34.1038,654500.0],["2006-07-18",34.3171,35.0525,34.0523,34.6995,288500.0],["2006-07-19",34.8098,36.5603,34.5451,36.2072,294400.0],["2006-07-20",36.1631,36.4499,34.6922,34.9202,151200.0],["2006-07-21",34.7069,35.0893,33.9273,34.4789,467000.0],["2006-07-24",34.5818,35.6703,34.5818,35.56,421700.0],["2006-07-25",35.7071,37.0163,35.31,36.7,311000.0],["2006-07-26",36.7662,37.2443,35.8027,36.8397,195500.0],["2006-07-27",36.8986,37.5605,35.891,36.0454,346900.0],["2006-07-28",37.509,37.7517,36.3911,37.2737,612100.0],["2006-07-31",37.6414,38.752,37.1413,38.524,489400.0],["2006-08-01",38.0827,38.4284,37.0751,37.2663,452100.0],["2006-08-02",37.509,38.3916,36.8765,38.2739,439700.0],["2006-08-03",36.5676,37.2148,34.8834,37.1413,1526900.0],["2006-08-04",37.509,37.509,36.0381,36.575,315000.0],["2006-08-07",36.1484,36.3985,34.8098,35.891,424900.0],["2006-08-08",35.9057,37.1413,35.7807,36.7221,454800.0],["2006-08-09",37.2663,38.1048,36.7294,36.9427,532100.0],["2006-08-10",36.6117,37.2443,36.3029,36.9206,281700.0],["2006-08-11",36.6117,37.2442,36.3102,36.8103,273300.0],["2006-08-14",37.1119,37.6046,36.6117,37.0163,318100.0],["2006-08-15",38.6343,43.2604,38.4284,42.6573,2570300.0],["2006-08-16",43.2972,43.5472,42.1351,43.4663,506100.0],["2006-08-17",42.9294,43.8929,42.9294,43.6649,348400.0],["2006-08-18",43.4884,43.7605,42.3631,43.7164,250600.0],["2006-08-21",43.3487,43.3487,41.9366,42.1793,410700.0],["2006-08-22",42.1351,42.3631,41.5541,42.0175,566400.0],["2006-08-23",41.9292,42.1793,40.929,41.0687,542400.0],["2006-08-24",41.2599,42.8044,41.2599,42.5838,279800.0],["2006-08-25",42.3116,43.356,41.4585,41.7895,517500.0],["2006-08-28",41.6865,42.3631,41.1717,41.8777,280300.0],["2006-08-29",41.7674,42.2381,40.8039,42.1866,641300.0],["2006-08-30",42.0763,43.5546,42.0763,42.9294,347300.0],["2006-08-31",43.2383,43.2383,42.2455,42.4146,279800.0],["2006-09-01",42.7014,43.6796,42.2675,43.2678,224100.0],["2006-09-05",43.0765,45.5771,43.0618,45.3712,528100.0],["2006-09-06",44.8784,45.0108,43.2825,43.8267,738200.0],["2006-09-07",43.6061,44.724,43.3781,44.371,471300.0],["2006-09-08",44.4666,45.4006,43.9812,45.0844,328200.0],["2006-09-11",44.7166,45.9522,44.5475,45.761,408800.0],["2006-09-12",45.8566,46.3347,45.1579,45.4595,632400.0],["2006-09-13",45.3712,46.6509,45.3712,46.4891,622600.0],["2006-09-14",46.3273,47.0702,44.5401,45.0403,383800.0],["2006-09-15",45.4889,45.8493,44.8931,45.2829,414400.0],["2006-09-18",44.3783,45.8787,44.3783,45.636,320000.0],["2006-09-19",45.7537,45.9669,43.2089,44.371,519200.0],["2006-09-20",44.4004,45.4962,44.4004,44.8343,267300.0],["2006-09-21",45.1873,45.5109,43.8341,44.1577,325100.0],["2006-09-22",43.9444,44.04,43.5914,43.8047,191400.0],["2006-09-25",43.9885,46.5406,43.5178,46.2023,423100.0],["2006-09-26",46.2611,47.6732,45.2241,45.2756,651600.0],["2006-09-27",45.1432,45.1432,43.7458,43.8635,1038100.0],["2006-09-28",44.1209,44.6357,43.3707,44.1356,439100.0],["2006-09-29",44.1944,45.2977,43.937,44.2018,353600.0],["2006-10-02",43.8561,44.2606,43.2457,43.8561,326400.0],["2006-10-03",43.6943,44.5033,42.547,43.3266,285600.0],["2006-10-04",43.0912,45.0623,43.0177,45.0108,384400.0],["2006-10-05",44.8784,47.0701,44.8784,46.8716,530400.0],["2006-10-06",46.5627,46.9525,46.0993,46.2832,471900.0],["2006-10-09",46.1214,47.0481,45.8787,46.7833,248000.0],["2006-10-10",47.0701,47.2687,45.4227,45.8051,400200.0],["2006-10-11",45.4448,46.5185,45.1359,45.5404,624700.0],["2006-10-12",45.6948,47.2908,45.5624,47.0628,577500.0],["2006-10-13",47.1069,48.4528,46.8495,47.4452,456400.0],["2006-10-16",47.2246,48.4896,46.9304,47.7174,360500.0],["2006-10-17",47.2834,47.9306,46.6436,47.5923,211700.0],["2006-10-18",47.129,48.3131,46.8421,48.0777,366800.0],["2006-10-19",47.9748,49.3501,47.7321,48.9309,404400.0],["2006-10-20",49.1148,49.9164,48.6441,49.4384,560600.0],["2006-10-23",49.5487,50.3577,48.9088,49.9532,745800.0],["2006-10-24",49.9973,50.1591,49.5487,50.0709,320300.0],["2006-10-25",50.1591,50.8431,49.6149,50.2841,678200.0],["2006-10-26",49.2398,52.0272,49.2398,51.961,817700.0],["2006-10-27",51.6374,51.9831,50.5931,50.6225,342300.0],["2006-10-30",50.6225,51.152,50.2327,50.674,478800.0],["2006-10-31",50.012,50.8725,49.9385,50.3062,419800.0],["2006-11-01",50.0267,50.1959,49.2618,49.2839,417100.0],["2006-11-02",49.0927,49.659,48.9824,49.4972,478600.0],["2006-11-03",49.5119,50.1518,49.203,49.7767,153800.0],["2006-11-06",49.8355,50.4018,49.8355,50.3136,339800.0],["2006-11-07",50.2327,51.7036,50.1812,50.9828,474300.0],["2006-11-08",50.674,51.9316,50.2768,51.4021,389200.0],["2006-11-09",51.4241,51.7772,51.1961,51.4903,502100.0],["2006-11-10",51.3874,51.6448,51.1152,51.483,222000.0],["2006-11-13",51.3285,51.7771,51.1888,51.4756,160600.0],["2006-11-14",51.5492,53.3731,51.0785,53.3217,670600.0],["2006-11-15",53.1746,54.366,53.1746,53.7482,440800.0],["2006-11-16",53.6894,54.2042,52.976,53.1672,390300.0],["2006-11-17",53.1451,53.5496,52.77,53.2922,239600.0],["2006-11-20",52.7039,54.947,52.5347,54.8514,415200.0],["2006-11-21",54.9912,56.9769,54.9544,56.2268,559900.0],["2006-11-22",56.3591,57.124,56.2047,56.5871,235900.0],["2006-11-24",56.1164,56.5651,55.9105,55.9105,52700.0],["2006-11-27",55.5428,55.5575,54.1233,54.3881,370600.0],["2006-11-28",53.9468,54.3587,53.6085,53.9247,274000.0],["2006-11-29",54.3881,55.6751,53.8806,54.9102,430100.0],["2006-11-30",54.9103,56.7563,54.8661,56.2709,324800.0],["2006-12-01",55.5869,56.0282,53.9321,55.0353,462100.0],["2006-12-04",55.1162,56.7784,54.7264,56.1385,279900.0],["2006-12-05",56.5136,56.9549,55.7855,56.0576,263700.0],["2006-12-06",56.6019,58.4479,56.2782,57.8963,817100.0],["2006-12-07",58.1022,59.7864,57.1388,57.6756,752700.0],["2006-12-08",57.7124,57.8963,56.896,57.33,391100.0],["2006-12-11",58.0802,60.0144,57.9036,58.3523,742800.0],["2006-12-12",58.6097,58.9406,57.1829,58.2714,389400.0],["2006-12-13",58.823,59.7203,58.5435,59.4408,589600.0],["2006-12-14",59.4923,61.0367,59.3599,60.6837,462700.0],["2006-12-15",60.8234,61.125,60.0218,60.2351,568400.0],["2006-12-18",59.3966,60.0512,57.1093,57.455,587500.0],["2006-12-19",57.0652,58.2125,56.749,57.352,253600.0],["2006-12-20",57.205,57.5948,56.3959,56.6313,268900.0],["2006-12-21",56.7783,56.8372,55.4618,55.8296,262900.0],["2006-12-22",55.7119,55.7708,54.9397,55.4472,199400.0],["2006-12-26",55.2559,56.0429,55.2339,55.9105,152500.0],["2006-12-27",56.0796,58.0654,56.0796,57.477,499400.0],["2006-12-28",57.4991,57.4991,55.8958,56.1679,208200.0],["2006-12-29",56.1679,56.5577,55.5649,55.6163,221900.0],["2007-01-03",55.8958,57.1387,55.3589,55.4398,506500.0],["2007-01-04",54.5866,57.0725,52.9171,56.7783,933400.0],["2007-01-05",56.4033,56.6313,54.9618,56.0208,378000.0],["2007-01-08",56.0355,56.1311,55.3589,55.8884,282600.0],["2007-01-09",55.9767,57.911,55.4692,57.4991,398500.0],["2007-01-10",57.2932,59.1539,57.0725,58.7273,514000.0],["2007-01-11",58.3964,62.059,58.3596,60.5807,740000.0],["2007-01-12",60.6763,60.6763,59.8967,60.2571,351800.0],["2007-01-16",60.316,60.6616,60.1247,60.3601,959800.0],["2007-01-17",60.2351,60.2939,59.4775,60.0144,391900.0],["2007-01-18",59.5732,59.8159,57.3741,58.4994,580400.0],["2007-01-19",58.4994,61.2942,58.4994,61.0515,480800.0],["2007-01-22",60.8087,60.8308,59.4996,60.1321,549100.0],["2007-01-23",59.9777,61.9855,59.8306,61.0367,416800.0],["2007-01-24",61.2574,61.7428,60.9779,61.0588,457700.0],["2007-01-25",61.1838,61.4486,60.0953,60.566,373300.0],["2007-01-26",60.5587,60.8455,59.5805,60.0806,328600.0],["2007-01-29",59.9703,61.1544,59.8968,60.2719,317000.0],["2007-01-30",60.4116,62.3753,60.3454,61.4633,350800.0],["2007-01-31",61.7722,62.4709,61.103,61.8311,617400.0],["2007-02-01",61.8899,62.971,61.1765,61.1912,386000.0],["2007-02-02",61.3751,62.0811,61.1029,61.1618,401200.0],["2007-02-05",61.0588,61.7722,60.6911,60.8161,265500.0],["2007-02-06",61.2206,61.2353,59.8306,60.3601,299700.0],["2007-02-07",60.566,62.3679,60.0953,62.2208,423500.0],["2007-02-08",61.8899,63.4344,59.2422,59.4555,890800.0],["2007-02-09",59.5732,60.1615,57.7713,58.8965,669600.0],["2007-02-12",58.9112,58.9701,58.1978,58.9186,331300.0],["2007-02-13",59.1098,61.5883,59.0142,61.4486,650300.0],["2007-02-14",61.1986,64.5155,61.0294,63.6109,1239700.0],["2007-02-15",63.655,64.2875,62.515,63.2652,358400.0],["2007-02-16",63.2652,64.089,62.3238,63.986,281100.0],["2007-02-20",63.7653,64.5596,62.9563,64.214,400900.0],["2007-02-21",63.883,64.4493,63.0372,64.1184,496100.0],["2007-02-22",64.0595,65.2216,63.9492,64.9862,550500.0],["2007-02-23",65.0598,65.3319,64.6479,65.1554,513500.0],["2007-02-26",65.1701,65.2804,64.4493,65.1333,410500.0],["2007-02-27",64.5817,64.5817,61.5221,62.0296,888100.0],["2007-02-28",62.1767,62.6254,59.9629,60.8014,888500.0],["2007-03-01",59.735,61.2206,59.0657,61.1471,588300.0],["2007-03-02",60.544,61.1177,59.0216,59.1172,569100.0],["2007-03-05",58.9701,60.1321,58.1169,58.1831,460800.0],["2007-03-06",58.8156,61.0882,58.6465,60.9411,602700.0],["2007-03-07",60.9779,61.7649,59.6393,59.8159,448900.0],["2007-03-08",60.2277,62.6768,60.2277,61.5442,553200.0],["2007-03-09",62.1473,62.3532,60.7572,61.2059,197000.0],["2007-03-12",60.9853,61.6251,60.7058,60.9338,188000.0],["2007-03-13",60.4925,61.1912,59.2422,59.6467,439700.0],["2007-03-14",59.5585,60.6102,58.6023,60.3013,490800.0],["2007-03-15",60.3748,61.125,59.6761,61.1103,406300.0],["2007-03-16",61.1029,61.5883,59.7644,59.985,470500.0],["2007-03-19",60.4925,62.3973,60.1836,62.1473,431500.0],["2007-03-20",62.1473,63.6991,61.9119,63.6844,456200.0],["2007-03-21",63.8242,65.273,62.846,65.1407,311700.0],["2007-03-22",65.2951,66.2807,64.0669,65.9203,496100.0],["2007-03-23",66.038,66.3983,65.4054,66.0747,361500.0],["2007-03-26",66.1777,66.3763,64.7141,66.1924,443000.0],["2007-03-27",64.214,65.1848,63.2505,63.3829,909000.0],["2007-03-28",62.7945,63.1181,61.706,62.8166,1618700.0],["2007-03-29",63.2505,63.6035,62.3679,63.1255,610900.0],["2007-03-30",63.1696,63.9051,62.0443,62.9784,514800.0],["2007-04-02",63.2358,63.5962,62.6254,63.1549,324300.0],["2007-04-03",63.2873,64.236,63.1622,63.6918,576800.0],["2007-04-04",63.7947,64.0227,63.2726,63.8095,351100.0],["2007-04-05",63.633,64.898,63.633,64.6847,205800.0],["2007-04-09",64.7729,65.8761,64.7435,65.376,243800.0],["2007-04-10",65.2731,65.9497,65.0892,65.6776,346000.0],["2007-04-11",65.9276,65.9276,64.7362,64.7362,232400.0],["2007-04-12",64.92,65.3245,63.9198,65.2731,440500.0],["2007-04-13",65.1113,65.2363,64.4788,64.8833,327100.0],["2007-04-16",65.4937,66.5822,65.1627,65.4569,329000.0],["2007-04-17",65.3393,65.8909,64.9642,65.251,365200.0],["2007-04-18",65.0892,65.1333,64.0963,64.2287,337600.0],["2007-04-19",64.1772,64.1919,62.8166,62.8754,370000.0],["2007-04-20",63.1034,63.9786,62.6548,63.0078,347900.0],["2007-04-23",62.8386,64.1551,62.8386,64.0301,168200.0],["2007-04-24",64.0742,64.9421,63.2505,64.3831,415200.0],["2007-04-25",64.5449,64.5449,63.1328,63.3535,434300.0],["2007-04-26",63.2284,66.6337,63.2284,64.1772,966400.0],["2007-04-27",63.8904,67.325,63.5741,65.0818,1038300.0],["2007-04-30",65.4275,65.4275,61.2279,61.3897,1066100.0],["2007-05-01",61.2427,61.6472,59.051,60.9705,1189600.0],["2007-05-02",61.0735,61.8605,60.4851,61.5663,997200.0],["2007-05-03",61.3162,62.515,61.3162,62.0811,462000.0],["2007-05-04",62.2797,62.3238,60.3822,60.9191,669000.0],["2007-05-07",61.0588,61.0588,59.3525,60.0218,544700.0],["2007-05-08",59.9335,60.1983,59.2789,59.8453,368200.0],["2007-05-09",59.5217,59.7717,58.6538,59.4555,420500.0],["2007-05-10",59.2863,60.4999,58.9701,59.6173,668400.0],["2007-05-11",58.845,60.7793,58.845,60.6984,294100.0],["2007-05-14",60.5881,60.8529,59.7717,59.9482,417900.0],["2007-05-15",59.8526,60.4631,57.5138,57.5212,500800.0],["2007-05-16",57.808,58.0581,56.3665,57.558,1209000.0],["2007-05-17",57.9183,60.1468,57.4329,59.7497,1262200.0],["2007-05-18",59.9703,60.9853,59.5217,60.7426,652800.0],["2007-05-21",60.5807,62.1694,60.5807,61.8678,511400.0],["2007-05-22",61.8531,62.2576,60.9338,61.7722,340500.0],["2007-05-23",61.8384,62.515,60.3601,60.4925,457700.0],["2007-05-24",60.3822,61.6104,59.6467,59.8159,341500.0],["2007-05-25",59.9482,60.4925,59.6541,60.4116,239900.0],["2007-05-29",60.5219,61.8605,60.1615,61.4045,367300.0],["2007-05-30",60.7572,62.4488,60.6543,62.2208,458000.0],["2007-05-31",62.2208,64.9862,62.1546,64.2654,1223300.0],["2007-06-01",64.464,64.6553,63.0446,63.6477,662400.0],["2007-06-04",63.633,63.6624,63.1181,63.6256,323300.0],["2007-06-05",63.1255,64.5817,62.8901,64.5229,479900.0],["2007-06-06",64.0227,64.3316,63.4344,64.0816,465900.0],["2007-06-07",63.78,64.1404,62.5886,62.9637,654800.0],["2007-06-08",63.0593,64.7141,62.5591,64.5376,496600.0],["2007-06-11",64.6111,64.6111,63.3461,63.4197,263700.0],["2007-06-12",63.2505,63.5006,61.8164,62.0223,447200.0],["2007-06-13",62.2944,64.3169,61.9119,63.3314,430800.0],["2007-06-14",63.3976,64.9053,63.2137,64.2581,338300.0],["2007-06-15",65.1113,65.6923,64.1772,64.7435,525000.0],["2007-06-18",64.7803,65.5893,64.0669,64.3464,232500.0],["2007-06-19",64.0228,64.2361,63.2652,63.3167,263000.0],["2007-06-20",63.5006,63.6477,61.9929,62.059,413400.0],["2007-06-21",61.8458,62.5665,60.772,62.5371,525300.0],["2007-06-22",62.39,62.8019,61.0809,61.8899,496400.0],["2007-06-25",61.6839,62.6253,60.7058,61.8237,311100.0],["2007-06-26",61.9119,64.7067,61.7795,63.7212,782100.0],["2007-06-27",63.6109,64.8685,62.8166,64.7214,372600.0],["2007-06-28",64.8685,67.4574,64.795,66.4792,890400.0],["2007-06-29",66.8764,68.6709,66.4719,67.2735,763800.0],["2007-07-02",68.568,70.7744,67.9502,70.5905,778400.0],["2007-07-03",70.6052,71.0244,68.9504,69.4947,448600.0],["2007-07-05",69.4211,71.0686,69.3329,70.745,318600.0],["2007-07-06",70.7597,71.3407,70.289,70.5243,269900.0],["2007-07-09",70.3184,70.8111,69.7962,70.4949,482000.0],["2007-07-10",70.3257,70.4875,67.4133,67.45,531400.0],["2007-07-11",67.2809,68.2444,66.6999,67.0455,520700.0],["2007-07-12",67.0382,68.6709,66.9426,68.5827,389200.0],["2007-07-13",68.7445,69.3181,67.9722,68.3694,327200.0],["2007-07-16",68.237,68.6415,67.2809,67.5972,328600.0],["2007-07-17",67.553,68.8916,67.2367,67.8766,230400.0],["2007-07-18",67.3618,67.7295,66.2806,67.2809,346300.0],["2007-07-19",67.3471,69.7079,67.3471,69.4947,495900.0],["2007-07-20",69.3402,69.3402,67.8031,68.1635,378000.0],["2007-07-23",68.3914,68.7004,67.0602,67.2,224800.0],["2007-07-24",66.5675,66.5675,64.3758,64.8759,577000.0],["2007-07-25",65.0083,66.9278,63.3755,65.1407,580200.0],["2007-07-26",65.6408,69.7153,64.92,66.641,1362500.0],["2007-07-27",66.5454,68.0164,66.2807,66.3321,894800.0],["2007-07-30",66.516,67.6781,64.3537,65.2804,828300.0],["2007-07-31",65.6849,66.5454,63.8462,63.9198,408600.0],["2007-08-01",63.4859,64.4052,62.4047,63.9418,766700.0],["2007-08-02",63.5741,66.3542,63.5668,65.2804,1048300.0],["2007-08-03",65.273,65.6923,63.3682,63.6844,681600.0],["2007-08-06",63.8609,64.8612,62.7504,64.67,759800.0],["2007-08-07",64.5596,68.0458,64.3022,67.4721,1529900.0],["2007-08-08",67.5898,72.3189,67.5898,70.7156,1933800.0],["2007-08-09",70.1566,72.1865,68.1708,71.3333,1452800.0],["2007-08-10",70.6052,70.7302,66.972,69.3034,1200700.0],["2007-08-13",69.2593,69.8697,67.5824,68.8989,651600.0],["2007-08-14",68.8916,68.9725,63.7139,65.4054,664100.0],["2007-08-15",64.8244,66.6631,63.986,65.1186,450000.0],["2007-08-16",64.5376,64.8391,61.456,63.2358,1381300.0],["2007-08-17",64.6553,64.9789,63.1843,64.3831,1204800.0],["2007-08-20",64.5376,64.692,63.2578,64.339,493900.0],["2007-08-21",64.0301,65.7364,63.7874,64.8097,637800.0],["2007-08-22",65.4569,65.6923,64.4125,65.0083,422900.0],["2007-08-23",65.0892,65.0892,62.6695,63.2726,626400.0],["2007-08-24",63.2873,64.9495,63.2873,64.6994,379600.0],["2007-08-27",64.3758,65.4422,63.8757,65.023,204300.0],["2007-08-28",65.0156,65.6996,62.9489,63.1475,438200.0],["2007-08-29",63.3167,65.2878,62.5298,65.1995,407400.0],["2007-08-30",64.8759,65.582,63.2505,63.4859,338700.0],["2007-08-31",64.0448,65.4569,63.9566,65.0965,255100.0],["2007-09-04",64.442,66.8175,64.0669,66.1115,319000.0],["2007-09-05",65.5599,66.2071,65.0745,65.9203,267900.0],["2007-09-06",65.9938,66.3542,63.3903,64.1037,392400.0],["2007-09-07",63.302,65.7658,62.9048,65.0377,507100.0],["2007-09-10",65.2216,65.9644,63.5373,64.442,448300.0],["2007-09-11",64.7215,64.7215,63.0005,64.0154,913000.0],["2007-09-12",63.8903,64.0963,61.1323,61.4265,1020800.0],["2007-09-13",61.478,61.5736,59.1245,60.2424,1142500.0],["2007-09-14",59.1319,64.2949,59.1172,63.4712,1807200.0],["2007-09-17",63.758,64.7876,62.9196,63.9051,825200.0],["2007-09-18",64.1257,64.3537,60.8823,63.3903,1214000.0],["2007-09-19",63.3755,64.692,62.3459,63.0961,1511200.0],["2007-09-20",62.9122,62.949,61.3162,61.8163,1553100.0],["2007-09-21",62.2944,62.8975,61.7796,62.7504,3806100.0],["2007-09-24",63.0519,67.1926,62.6327,66.1556,2246500.0],["2007-09-25",65.9718,66.9279,65.5231,66.1483,1247100.0],["2007-09-26",66.4571,66.6116,65.1627,65.5231,559900.0],["2007-09-27",66.082,67.9354,65.8688,66.5454,656600.0],["2007-09-28",66.3763,66.9279,64.7582,65.2289,447800.0],["2007-10-01",65.0818,67.8104,65.0818,67.6486,856000.0],["2007-10-02",67.6707,68.1782,66.9279,67.3912,524900.0],["2007-10-03",66.9647,68.3988,66.1924,67.9796,559100.0],["2007-10-04",68.0311,68.0311,66.1924,66.8617,549000.0],["2007-10-05",67.656,69.1269,67.2809,68.8475,414400.0],["2007-10-08",69.046,69.0975,67.7001,68.6562,199600.0],["2007-10-09",68.7151,70.3772,68.465,69.855,689100.0],["2007-10-10",69.7153,71.9879,69.605,71.8114,888600.0],["2007-10-11",72.3189,72.4218,70.5317,71.0833,735500.0],["2007-10-12",70.9068,72.7087,70.9068,72.0909,443400.0],["2007-10-15",71.9438,72.9955,71.6202,72.4292,394500.0],["2007-10-16",72.4439,74.643,71.7967,72.9882,750900.0],["2007-10-17",73.8339,75.7314,73.5618,74.7165,629800.0],["2007-10-18",74.4958,75.246,73.9148,74.334,450100.0],["2007-10-19",74.334,74.5547,72.0173,72.2159,604700.0],["2007-10-22",72.0394,75.6432,71.5834,75.2093,607200.0],["2007-10-23",75.7535,78.0041,74.5547,77.857,893700.0],["2007-10-24",76.9671,76.9671,72.7602,74.2458,901800.0],["2007-10-25",74.7901,75.018,71.2892,71.3407,911200.0],["2007-10-26",72.0026,73.6354,71.7967,73.4221,748900.0],["2007-10-29",73.7383,75.3711,73.069,75.0254,351400.0],["2007-10-30",74.7753,75.5329,72.8263,73.2676,737900.0],["2007-10-31",82.8876,89.0876,82.3727,85.8,3758100.0],["2007-11-01",85.6309,86.7856,82.7773,84.0938,1071300.0],["2007-11-02",84.6748,86.1089,81.9167,84.3512,705000.0],["2007-11-05",83.0494,84.3438,81.9168,82.6743,591500.0],["2007-11-06",83.1303,83.8952,81.7697,83.6157,428700.0],["2007-11-07",82.7626,89.0435,82.6302,84.9984,1083700.0],["2007-11-08",86.7267,88.0359,79.2176,83.8805,977600.0],["2007-11-09",82.5713,83.4171,80.0781,80.2472,925100.0],["2007-11-12",80.1663,80.1663,73.9075,73.981,877400.0],["2007-11-13",75.8712,80.1001,75.4593,79.8721,790600.0],["2007-11-14",80.0487,80.5047,76.0256,76.6067,528100.0],["2007-11-15",76.3934,76.6361,73.4515,74.2826,930100.0],["2007-11-16",74.437,76.8641,73.3485,76.7537,803300.0],["2007-11-19",75.6726,76.5331,73.047,74.2899,634700.0],["2007-11-20",74.2826,75.6064,72.2233,74.3046,508400.0],["2007-11-21",73.7236,75.2534,72.2012,73.9001,546400.0],["2007-11-23",74.334,75.8123,74.334,75.4005,196200.0],["2007-11-26",75.8344,77.9526,73.4588,73.525,655500.0],["2007-11-27",74.0472,74.54,70.4214,73.5471,868600.0],["2007-11-28",75.7461,78.6807,74.6577,78.2394,606300.0],["2007-11-29",77.9011,79.35,76.2022,77.3642,405200.0],["2007-11-30",78.6292,79.4309,75.9742,76.5699,502900.0],["2007-12-03",75.7829,77.5848,75.2166,76.2242,399500.0],["2007-12-04",74.7533,76.5331,73.9369,74.6135,344300.0],["2007-12-05",76.4081,79.372,75.4887,78.8646,719500.0],["2007-12-06",78.8719,81.6152,77.651,81.2401,426900.0],["2007-12-07",80.9018,80.9018,77.9599,78.6954,443100.0],["2007-12-10",79.0484,80.2252,76.6655,76.7464,496600.0],["2007-12-11",77.0847,77.0921,73.0249,73.3044,962600.0],["2007-12-12",75.2093,76.5552,71.7084,73.0323,710500.0],["2007-12-13",72.1276,73.5544,71.4878,72.135,567600.0],["2007-12-14",71.2377,74.4811,70.6935,72.5101,600200.0],["2007-12-17",72.0467,72.7013,68.5238,68.6342,398400.0],["2007-12-18",69.4064,72.0762,69.0607,71.1936,718500.0],["2007-12-19",70.9656,72.6645,70.2669,70.4361,451300.0],["2007-12-20",70.8259,72.1203,70.414,71.9879,463300.0],["2007-12-21",73.3044,77.0994,73.3044,74.8415,1107900.0],["2007-12-24",74.8562,76.6508,73.4515,75.7535,127500.0],["2007-12-26",75.2166,77.5775,74.3929,76.9523,305400.0],["2007-12-27",77.0185,78.2615,74.8415,75.0548,323200.0],["2007-12-28",75.8197,76.9376,74.4664,75.099,188600.0],["2007-12-31",74.437,75.2975,73.6942,74.334,266600.0],["2008-01-02",73.5839,75.5623,71.7084,72.5321,506100.0],["2008-01-03",72.8263,73.8854,71.8996,73.2676,583600.0],["2008-01-04",72.1791,73.8707,69.6271,69.6271,498300.0],["2008-01-07",70.1051,70.6861,64.5082,65.3098,1339900.0],["2008-01-08",66.1703,68.0752,64.4273,64.567,1125900.0],["2008-01-09",64.5082,65.5378,60.0512,63.302,1124200.0],["2008-01-10",62.515,65.5305,62.515,64.67,1014300.0],["2008-01-11",66.6116,67.222,63.0519,63.8242,1294300.0],["2008-01-14",64.6332,65.2363,62.949,63.5594,783400.0],["2008-01-15",62.5371,62.8681,61.4854,61.7501,789600.0],["2008-01-16",61.0073,61.6177,56.8887,59.6835,1331100.0],["2008-01-17",59.4996,60.1762,55.3295,56.2635,1573200.0],["2008-01-18",56.5651,58.6832,54.3513,54.6675,1218000.0],["2008-01-22",52.8509,54.1601,50.9828,53.0642,1923400.0],["2008-01-23",51.6448,53.4173,48.9456,52.4244,1726400.0],["2008-01-24",52.9245,57.7198,52.6082,57.0652,1466900.0],["2008-01-25",58.0066,59.2495,55.0427,55.5869,1053600.0],["2008-01-28",55.3589,56.5062,53.557,56.3076,507400.0],["2008-01-29",56.543,56.8446,53.9174,54.1748,724800.0],["2008-01-30",53.6232,55.1088,52.8436,53.6158,777800.0],["2008-01-31",52.5347,56.5357,52.5347,55.5501,931900.0],["2008-02-01",55.6604,57.0946,54.4837,56.3591,938600.0],["2008-02-04",56.0502,57.3299,54.6749,55.2192,821700.0],["2008-02-05",54.5867,56.0576,52.7406,53.0275,1061500.0],["2008-02-06",53.5643,53.6894,50.8946,51.2256,660100.0],["2008-02-07",51.1373,52.3288,49.431,51.152,1161800.0],["2008-02-08",53.1966,53.3364,49.7914,50.9608,1164900.0],["2008-02-11",50.8799,52.1376,49.3207,51.9905,1782500.0],["2008-02-12",52.3655,55.5281,52.0346,53.432,1147500.0],["2008-02-13",54.3513,54.7926,52.9686,53.5055,1747500.0],["2008-02-14",58.8377,59.9335,56.6092,56.7416,4740300.0],["2008-02-15",56.1091,56.44,54.3145,55.0941,1172300.0],["2008-02-19",55.6016,55.7193,52.6009,52.9318,750400.0],["2008-02-20",52.6671,52.6671,49.6443,51.0123,1466900.0],["2008-02-21",51.255,52.1155,50.799,51.4977,1187200.0],["2008-02-22",52.0346,52.9833,50.5636,51.8066,1178400.0],["2008-02-25",51.5418,52.3729,50.7475,51.505,918200.0],["2008-02-26",51.0564,51.8507,50.5783,51.3727,906200.0],["2008-02-27",50.8063,51.6815,50.5783,51.6227,832600.0],["2008-02-28",51.483,53.6085,51.3285,52.998,1499000.0],["2008-02-29",52.1375,52.5641,50.4312,51.0049,1039100.0],["2008-03-03",50.571,51.1152,49.5634,50.115,786500.0],["2008-03-04",49.4898,49.8943,45.9007,47.4379,1669700.0],["2008-03-05",47.4747,47.8497,44.9373,45.2535,2086000.0],["2008-03-06",45.18,45.533,44.2606,44.2754,1641800.0],["2008-03-07",44.3048,45.4153,43.8267,44.9005,1932000.0],["2008-03-10",45.2315,46.5627,43.8635,43.9959,1458900.0],["2008-03-11",44.7828,46.7392,44.4592,46.7245,1621000.0],["2008-03-12",46.8127,49.2471,46.6877,47.3128,1895700.0],["2008-03-13",46.8863,47.9821,45.4962,47.4452,898000.0],["2008-03-14",47.482,49.7767,46.2611,47.4305,1519100.0],["2008-03-17",46.3347,46.7539,43.6576,44.5401,1214700.0],["2008-03-18",44.5622,47.7027,43.8856,46.9819,2258000.0],["2008-03-19",46.9966,46.9966,44.165,44.5107,1036100.0],["2008-03-20",44.8049,44.8196,42.1131,42.4955,1963100.0],["2008-03-24",42.6573,49.1001,42.6573,47.5409,1756400.0],["2008-03-25",47.6438,50.2768,47.254,50.2474,1494200.0],["2008-03-26",49.9091,51.2035,49.7031,50.6004,1610900.0],["2008-03-27",50.8946,51.2329,49.9091,50.1444,997700.0],["2008-03-28",51.3138,51.3138,48.6073,49.0412,774800.0],["2008-03-31",49.0191,49.6516,48.4013,48.9015,625100.0],["2008-04-01",49.4972,51.0711,49.0706,50.9755,951400.0],["2008-04-02",50.8578,53.6894,50.8284,52.0493,1334900.0],["2008-04-03",51.4756,52.3949,50.5563,51.9242,654300.0],["2008-04-04",52.0714,54.7705,51.4977,54.4396,1182100.0],["2008-04-07",54.241,54.4249,52.6156,53.0422,726800.0],["2008-04-08",52.3067,53.7409,51.733,53.4908,373900.0],["2008-04-09",53.5423,53.6379,52.064,52.5126,525300.0],["2008-04-10",52.6009,55.2559,51.9463,54.5499,564900.0],["2008-04-11",53.7923,53.7923,52.2184,53.0936,613500.0],["2008-04-14",52.6303,53.0937,51.505,51.9022,538800.0],["2008-04-15",52.2037,53.2702,51.0343,51.4021,654700.0],["2008-04-16",52.0714,54.344,51.7036,54.1674,866500.0],["2008-04-17",54.0351,54.7264,52.8362,54.2925,753900.0],["2008-04-18",55.7855,58.3964,55.5869,58.242,1679500.0],["2008-04-21",58.3449,60.6249,57.9919,60.3601,1586200.0],["2008-04-22",60.0144,60.3895,58.1537,58.5141,1904200.0],["2008-04-23",59.4481,60.4484,57.6683,59.7791,1768100.0],["2008-04-24",65.8835,66.9941,63.4712,63.6403,3979800.0],["2008-04-25",63.9124,66.2365,63.2505,66.0232,1204000.0],["2008-04-28",65.501,68.7592,65.2804,68.4135,1338000.0],["2008-04-29",68.4062,68.9872,65.8026,66.2806,1567600.0],["2008-04-30",66.3174,68.1193,65.1039,66.5013,993400.0],["2008-05-01",67.325,67.6633,65.7732,67.0749,634900.0],["2008-05-02",67.656,69.0754,65.1259,66.0821,866000.0],["2008-05-05",65.5305,66.3983,64.1699,65.1995,949100.0],["2008-05-06",64.6773,65.2436,64.1404,64.9715,862300.0],["2008-05-07",64.9421,66.3689,64.0743,64.4199,677100.0],["2008-05-08",64.567,65.5305,64.4714,65.2069,430000.0],["2008-05-09",64.4272,65.7437,64.4272,65.0083,461100.0],["2008-05-12",65.3613,65.7732,63.8242,65.5893,471500.0],["2008-05-13",65.7732,66.5601,63.2505,64.9494,726200.0],["2008-05-14",65.0745,66.5381,64.7876,64.9347,422800.0],["2008-05-15",64.8097,66.6042,64.4787,66.185,361800.0],["2008-05-16",66.5381,66.5969,64.0963,65.5378,427100.0],["2008-05-19",65.3319,66.6263,64.1404,65.4863,650900.0],["2008-05-20",65.0598,66.4278,64.7362,66.0159,519600.0],["2008-05-21",66.3174,68.0679,64.2581,65.2584,917000.0],["2008-05-22",65.7658,65.7658,61.9266,64.3537,579700.0],["2008-05-23",63.9345,64.0816,62.5886,63.53,294900.0],["2008-05-27",63.5373,65.7511,63.5373,65.4643,290300.0],["2008-05-28",65.6923,67.7957,65.6187,67.6119,884500.0],["2008-05-29",67.5383,71.6864,67.5383,69.0019,1117000.0],["2008-05-30",69.2005,70.6273,69.1563,70.2301,572000.0],["2008-06-02",70.0757,70.1713,68.237,69.1637,589500.0],["2008-06-03",69.1563,71.2671,69.1416,71.1642,1106500.0],["2008-06-04",70.8553,72.8852,70.2154,71.8114,575000.0],["2008-06-05",71.9952,73.5103,71.6937,73.275,573500.0],["2008-06-06",72.716,73.2161,71.4216,71.8114,523400.0],["2008-06-09",71.4216,71.9659,68.7739,70.0757,765300.0],["2008-06-10",69.7594,70.061,67.5015,68.5018,791800.0],["2008-06-11",68.0531,69.274,67.7075,68.3841,623900.0],["2008-06-12",69.0681,70.8332,68.4797,68.9725,531300.0],["2008-06-13",69.627,71.1348,69.5682,70.2301,706700.0],["2008-06-16",69.8256,70.8626,69.1858,70.0757,604200.0],["2008-06-17",70.083,72.1497,69.4064,71.3113,482300.0],["2008-06-18",71.2524,73.3706,71.2524,72.0173,564600.0],["2008-06-19",71.9732,74.2826,71.3775,74.0987,868900.0],["2008-06-20",73.7972,74.0767,70.0536,70.995,912900.0],["2008-06-23",71.1053,71.4363,69.502,69.7668,599600.0],["2008-06-24",69.3402,69.8697,67.0088,67.3471,927600.0],["2008-06-25",67.3618,69.8697,67.2882,68.3988,652100.0],["2008-06-26",67.097,67.2367,63.3902,65.3172,1480900.0],["2008-06-27",65.2951,66.8837,63.1034,66.6778,4422700.0],["2008-06-30",66.8101,66.8101,65.148,65.6187,1199800.0],["2008-07-01",64.8024,64.8024,61.7281,63.2358,1698400.0],["2008-07-02",62.971,64.3022,61.7134,62.5297,831000.0],["2008-07-03",62.3606,63.5521,60.4043,62.39,572400.0],["2008-07-07",62.0296,64.1698,60.3674,61.4192,809300.0],["2008-07-08",61.6766,62.2576,58.4773,61.8457,1306500.0],["2008-07-09",62.2208,63.7874,60.5587,60.6911,812200.0],["2008-07-10",60.4484,61.6913,59.2128,60.8234,1321800.0],["2008-07-11",61.2427,64.3464,59.9924,62.9269,850100.0],["2008-07-14",63.1108,64.1846,61.3309,62.0664,580200.0],["2008-07-15",62.3238,65.8835,61.0514,64.2213,1376900.0],["2008-07-16",64.6773,67.428,63.3167,66.9941,836100.0],["2008-07-17",67.3618,68.9431,66.847,68.693,1173500.0],["2008-07-18",68.6341,69.0166,67.1337,68.1046,676000.0],["2008-07-21",68.6783,68.6783,66.7587,67.2147,381900.0],["2008-07-22",65.9644,67.1632,64.7876,66.3762,1244800.0],["2008-07-23",66.3763,69.1343,66.288,68.1561,1959200.0],["2008-07-24",66.3836,69.0607,61.7795,68.2149,3092900.0],["2008-07-25",67.8546,70.0389,67.5898,69.0166,1163200.0],["2008-07-28",69.7815,69.7815,62.2576,62.8019,2106800.0],["2008-07-29",62.743,64.3537,62.743,63.1549,1123500.0],["2008-07-30",63.7433,64.67,60.8676,61.8678,1120800.0],["2008-07-31",60.8529,61.8678,59.4628,59.8379,1585900.0],["2008-08-01",60.4557,60.4557,57.6462,59.0216,1247300.0],["2008-08-04",59.4702,59.4702,55.5281,56.1311,1879000.0],["2008-08-05",56.4474,56.668,53.6894,55.1677,2555400.0],["2008-08-06",54.9618,58.4699,54.1086,57.8963,1496100.0],["2008-08-07",57.3594,58.2199,55.7634,56.212,1132600.0],["2008-08-08",55.6604,58.4552,55.6604,58.0434,908600.0],["2008-08-11",57.0799,62.0149,57.0799,60.0291,1531200.0],["2008-08-12",59.7644,60.0512,56.4768,56.9916,1154400.0],["2008-08-13",57.2564,57.2785,55.2927,56.3885,1237400.0],["2008-08-14",55.3295,58.0949,55.1677,57.8227,643400.0],["2008-08-15",57.8227,59.279,57.4477,57.9036,850600.0],["2008-08-18",57.9478,58.2714,56.2635,57.0652,514400.0],["2008-08-19",56.6018,57.0873,55.7928,56.4253,639600.0],["2008-08-20",56.5577,56.7857,55.381,55.9179,555200.0],["2008-08-21",55.3589,56.1532,54.6896,55.3883,627900.0],["2008-08-22",55.5869,56.9328,55.5501,56.5209,468800.0],["2008-08-25",56.1973,56.896,54.9838,56.6827,692000.0],["2008-08-26",56.6239,57.9478,55.7487,56.9622,604300.0],["2008-08-27",57.2343,58.8156,56.19,58.139,746300.0],["2008-08-28",58.8377,59.4334,58.0507,59.0289,660900.0],["2008-08-29",58.6906,59.654,57.9183,59.2054,684900.0],["2008-09-02",59.7349,60.794,58.7568,59.5364,680400.0],["2008-09-03",59.1539,60.6175,57.4035,58.948,879800.0],["2008-09-04",58.8377,59.0657,56.315,56.999,901400.0],["2008-09-05",57.0211,57.7124,55.1603,56.9916,850400.0],["2008-09-08",58.6097,58.8009,54.9544,57.0064,1131100.0],["2008-09-09",57.3594,58.6023,54.1233,54.4837,1052300.0],["2008-09-10",54.7779,54.7926,50.3356,53.4467,2690700.0],["2008-09-11",52.9098,56.1238,52.167,55.962,1624400.0],["2008-09-12",55.0574,56.9843,54.5646,56.5798,732500.0],["2008-09-15",53.8733,55.4177,52.4244,53.1378,1205700.0],["2008-09-16",52.4611,55.859,51.9684,55.0647,1125400.0],["2008-09-17",53.7188,54.8514,51.6521,53.432,1103600.0],["2008-09-18",53.4981,56.9622,50.4165,56.3738,1917000.0],["2008-09-19",58.7715,63.4123,57.6536,62.2282,2203900.0],["2008-09-22",61.8899,63.6109,58.6612,58.7935,554100.0],["2008-09-23",58.4994,60.4851,56.0797,56.2341,928000.0],["2008-09-24",54.8735,56.7489,54.2704,54.7926,788700.0],["2008-09-25",55.0868,57.0578,54.719,56.1679,429000.0],["2008-09-26",54.4616,55.4324,53.6085,54.0424,696900.0],["2008-09-29",53.1819,53.1819,46.6656,48.3278,1451900.0],["2008-09-30",50.2547,52.1007,48.7985,51.0858,878800.0],["2008-10-01",50.218,50.8063,48.4013,49.7105,679400.0],["2008-10-02",49.1,50.3798,47.7615,48.0189,2065700.0],["2008-10-03",48.1145,49.5413,45.4448,45.5845,1742300.0],["2008-10-06",42.6794,43.6061,39.8405,42.2822,2195000.0],["2008-10-07",42.4146,43.5693,39.6566,39.8846,1342900.0],["2008-10-08",39.3183,43.7311,38.6931,41.8777,1597900.0],["2008-10-09",42.5691,44.3636,39.1933,40.4509,930900.0],["2008-10-10",39.2374,42.0542,36.6853,40.142,1590900.0],["2008-10-13",40.2008,45.6286,40.2008,45.3859,1006800.0],["2008-10-14",46.1582,47.4232,42.2528,43.1869,1298400.0],["2008-10-15",42.194,42.7456,38.98,39.4801,588700.0],["2008-10-16",39.2668,39.8846,35.4865,39.686,1310000.0],["2008-10-17",38.8623,43.5105,38.6049,41.7086,1297400.0],["2008-10-20",42.9736,45.864,42.3631,45.1947,1129400.0],["2008-10-21",45.1211,45.1211,42.2307,43.2089,1110600.0],["2008-10-22",42.9515,43.025,38.8843,39.5904,1457400.0],["2008-10-23",41.9807,42.8632,36.5455,38.98,2824800.0],["2008-10-24",36.6706,40.6274,34.5671,38.98,1975500.0],["2008-10-27",38.5607,39.7228,37.5237,38.0018,745600.0],["2008-10-28",39.3183,42.0689,37.8032,41.8557,1635200.0],["2008-10-29",42.5029,44.974,41.5909,43.8414,1787800.0],["2008-10-30",45.7904,47.0702,44.9005,46.0773,1765800.0],["2008-10-31",44.8784,46.7907,44.8637,45.9081,809900.0],["2008-11-03",45.9596,47.6217,45.5845,46.2391,513500.0],["2008-11-04",46.9451,49.2839,46.7465,49.1442,1160800.0],["2008-11-05",48.519,49.3501,46.4523,46.8274,803800.0],["2008-11-06",47.2393,48.5264,43.4663,43.937,949200.0],["2008-11-07",43.9444,46.8127,43.5693,46.1949,814700.0],["2008-11-10",46.5847,47.6365,44.7975,45.4889,592600.0],["2008-11-11",44.6063,44.6799,42.6941,43.356,903100.0],["2008-11-12",42.3925,42.6794,37.8326,38.421,1682600.0],["2008-11-13",38.3842,40.2303,34.5304,40.1714,1947600.0],["2008-11-14",39.7963,40.8554,38.1562,38.9138,803000.0],["2008-11-17",38.1636,40.1126,35.6703,36.5161,1195400.0],["2008-11-18",36.9206,37.3546,34.4495,34.9054,1421500.0],["2008-11-19",35.0525,35.0525,29.7204,30.2573,2605800.0],["2008-11-20",29.9704,30.0734,26.3813,27.0653,3407800.0],["2008-11-21",27.9258,29.8086,24.0646,25.8444,2559000.0],["2008-11-24",27.0359,30.5368,25.8886,29.9263,1732400.0],["2008-11-25",30.2279,30.2279,28.3892,30.1028,1239500.0],["2008-11-26",29.4483,33.6184,29.2717,32.9859,1843000.0],["2008-11-28",32.5887,33.8758,31.8312,33.3977,403500.0],["2008-12-01",32.4563,33.7949,30.3749,30.4338,1328000.0],["2008-12-02",31.4193,32.7064,30.1911,30.7721,1319200.0],["2008-12-03",30.1837,34.295,29.8895,33.942,1657100.0],["2008-12-04",32.905,35.6115,32.8461,34.1994,1379500.0],["2008-12-05",33.4345,36.1852,32.7432,35.7439,1226600.0],["2008-12-08",36.472,38.9432,36.369,38.3548,1538500.0],["2008-12-09",38.0091,38.524,35.891,37.0236,1158900.0],["2008-12-10",37.4796,37.9209,36.4426,36.8912,676600.0],["2008-12-11",36.8545,38.6122,35.9719,36.4279,1236100.0],["2008-12-12",35.8542,37.3031,35.6777,36.9942,615700.0],["2008-12-15",36.825,37.7664,35.2658,36.5603,750700.0],["2008-12-16",36.5603,38.6343,36.2219,38.3254,961600.0],["2008-12-17",37.3031,40.9216,36.9795,40.4068,1287200.0],["2008-12-18",40.9216,41.6424,38.8402,39.6198,1134600.0],["2008-12-19",39.583,40.4656,39.0829,39.7743,893200.0],["2008-12-22",39.0976,39.7816,36.9721,37.7885,736900.0],["2008-12-23",38.3695,39.1123,36.9648,37.7517,355300.0],["2008-12-24",37.5752,38.1562,37.1339,37.965,161100.0],["2008-12-26",37.7517,38.6931,37.5899,38.4651,218500.0],["2008-12-29",38.1783,38.5754,36.9868,37.5311,556300.0],["2008-12-30",38.068,38.5975,37.1045,38.5975,650800.0],["2008-12-31",38.4357,39.7743,37.9797,39.1197,652400.0],["2009-01-02",39.4359,42.3558,38.6122,42.3337,784700.0],["2009-01-05",42.2307,44.6725,42.2307,43.5914,1411000.0],["2009-01-06",44.5843,46.3788,44.0547,46.2538,1415500.0],["2009-01-07",45.1211,45.3491,42.2896,42.7235,1025000.0],["2009-01-08",42.7309,43.6723,41.8851,43.6061,683500.0],["2009-01-09",43.7311,44.6504,42.2528,42.65,540700.0],["2009-01-12",42.3631,42.5691,40.3259,40.9069,515300.0],["2009-01-13",41.2305,42.7676,40.929,41.4512,709200.0],["2009-01-14",41.054,41.51,38.5534,38.7814,760100.0],["2009-01-15",38.5975,39.5316,36.3985,38.6931,1261700.0],["2009-01-16",39.6492,40.1273,38.318,39.5022,534400.0],["2009-01-20",38.7152,39.3183,35.7292,35.8836,694000.0],["2009-01-21",36.575,39.23,36.4426,39.1565,561200.0],["2009-01-22",38.1489,38.8549,36.6117,37.281,702100.0],["2009-01-23",36.575,38.9064,35.9425,38.1783,560000.0],["2009-01-26",38.5019,40.0611,38.5019,39.127,572800.0],["2009-01-27",39.1418,40.3994,38.6416,39.2447,464000.0],["2009-01-28",40.017,42.3558,39.9581,42.2308,941200.0],["2009-01-29",41.6056,43.1648,41.0687,41.3041,795900.0],["2009-01-30",41.0761,41.9807,38.6858,39.2374,745300.0],["2009-02-02",39.3918,40.8113,38.4504,40.348,912200.0],["2009-02-03",40.3332,40.701,38.7152,39.5683,875200.0],["2009-02-04",40.3185,41.2673,39.8331,40.2744,583800.0],["2009-02-05",39.4874,42.7309,39.1491,42.3631,924700.0],["2009-02-06",42.6205,45.055,42.3631,44.6504,1013700.0],["2009-02-09",44.4372,44.9005,43.8561,44.7461,497600.0],["2009-02-10",44.849,45.6139,42.4955,43.106,1314100.0],["2009-02-11",43.1795,44.1503,41.2746,42.7309,1044500.0],["2009-02-12",39.789,39.9508,37.2222,38.8917,4125100.0],["2009-02-13",38.9652,39.3771,37.3913,37.7002,1636800.0],["2009-02-17",36.6632,37.2001,35.56,35.7292,1599400.0],["2009-02-18",35.8322,36.0013,33.3977,34.2435,1947800.0],["2009-02-19",34.3686,35.2511,33.2948,33.5522,1326900.0],["2009-02-20",33.0962,33.5448,32.1548,32.9932,1167700.0],["2009-02-23",33.0227,33.4566,31.3384,31.6326,1214300.0],["2009-02-24",32.118,34.0229,31.868,33.4419,1289600.0],["2009-02-25",33.0888,33.5154,31.7723,32.8093,1041500.0],["2009-02-26",32.9417,34.7436,32.9197,33.486,1164500.0],["2009-02-27",32.7505,34.4789,32.5961,34.1332,1077900.0],["2009-03-02",33.133,33.7581,31.0663,31.5517,1055400.0],["2009-03-03",31.5811,32.2063,30.7206,31.5296,1022500.0],["2009-03-04",31.9856,33.7581,31.9856,33.1771,1395300.0],["2009-03-05",32.0739,32.8314,31.0957,31.7135,977700.0],["2009-03-06",31.8018,31.8238,30.4191,31.5885,1471800.0],["2009-03-09",31.1398,32.6255,30.8604,31.081,841000.0],["2009-03-10",32.8167,34.295,31.9341,34.1185,1430900.0],["2009-03-11",34.5304,35.9866,34.3833,35.1996,1111100.0],["2009-03-12",35.3467,37.6929,34.3465,37.4943,1369900.0],["2009-03-13",37.1192,38.1415,36.9721,37.9577,957800.0],["2009-03-16",37.9356,38.1562,36.6485,36.7736,856900.0],["2009-03-17",36.7736,38.8476,36.7221,38.7961,760600.0],["2009-03-18",38.7005,40.6936,37.8768,39.9434,907300.0],["2009-03-19",40.4068,40.6495,37.8326,38.0533,1141300.0],["2009-03-20",38.0827,38.1048,35.8689,36.4132,1001200.0],["2009-03-23",36.9206,39.1418,36.7736,39.1418,1151800.0],["2009-03-24",38.1489,40.0832,38.1489,39.7301,778400.0],["2009-03-25",38.9064,42.2455,38.9064,41.385,1312800.0],["2009-03-26",40.4509,42.4367,40.4509,42.422,1018100.0],["2009-03-27",41.2893,42.6867,40.6863,42.0322,622100.0],["2009-03-30",41.4217,41.4217,40.2817,40.9437,642300.0],["2009-03-31",41.1937,42.5985,40.8922,41.2967,738700.0],["2009-04-01",41.0172,42.4734,40.4877,42.3778,943800.0],["2009-04-02",42.8044,45.8272,42.8044,45.4668,1378300.0],["2009-04-03",45.8346,47.3055,44.9961,46.798,1220800.0],["2009-04-06",46.2244,46.342,44.3783,45.3124,959300.0],["2009-04-07",44.3857,44.6505,43.4296,43.5546,1189000.0],["2009-04-08",44.2754,45.7904,43.3928,45.7022,949800.0],["2009-04-09",46.3347,47.254,46.3273,46.9157,802400.0],["2009-04-13",46.3567,47.0701,46.0625,46.5921,706900.0],["2009-04-14",46.092,46.7833,44.724,45.5551,730100.0],["2009-04-15",44.9078,45.7242,43.9664,44.5548,754200.0],["2009-04-16",45.5992,47.379,45.0991,46.9966,774000.0],["2009-04-17",46.9966,48.6882,46.7171,48.1586,1089200.0],["2009-04-20",47.004,47.6659,44.6946,44.952,738500.0],["2009-04-21",44.6578,46.2685,44.2754,45.9302,897700.0],["2009-04-22",45.5992,47.6659,44.9814,45.7904,1258700.0],["2009-04-23",45.8345,49.4825,45.1579,48.7985,2302900.0],["2009-04-24",49.7546,51.38,49.0853,50.5416,1625100.0],["2009-04-27",50.2694,51.3653,49.0265,50.3945,1122900.0],["2009-04-28",49.078,51.0785,49.0044,50.1665,718900.0],["2009-04-29",51.0638,52.7039,50.8137,51.7698,1024500.0],["2009-04-30",52.8068,53.3658,50.3577,51.6521,1069400.0],["2009-05-01",51.1447,52.8068,50.7843,52.4832,763200.0],["2009-05-04",52.9392,55.6163,52.873,55.4398,1029500.0],["2009-05-05",55.3883,56.0061,53.454,54.5352,1008100.0],["2009-05-06",53.4834,53.9174,51.2108,51.5197,1914700.0],["2009-05-07",51.6668,52.064,48.2101,48.6661,1857900.0],["2009-05-08",49.9238,50.4607,48.3646,50.4386,918700.0],["2009-05-11",49.2251,50.24,48.6808,49.7178,728300.0],["2009-05-12",49.7178,50.3724,48.0263,48.7912,874200.0],["2009-05-13",47.9895,48.7985,47.5997,47.6585,654000.0],["2009-05-14",47.8424,48.622,47.0113,48.2763,902700.0],["2009-05-15",47.7688,48.5411,46.8421,47.0922,887000.0],["2009-05-18",47.9895,50.3283,47.3864,50.2768,1096100.0],["2009-05-19",49.7252,51.1079,49.5045,50.7475,909800.0],["2009-05-20",50.6445,53.3216,50.6445,51.5418,1353000.0],["2009-05-21",51.1373,51.1373,49.4751,50.1518,667600.0],["2009-05-22",52.7627,52.9613,51.2844,51.4977,1117500.0],["2009-05-26",50.6666,52.9392,50.6666,52.7406,681000.0],["2009-05-27",52.6082,54.2483,51.733,52.9024,589400.0],["2009-05-28",53.1525,54.572,52.748,54.4102,846700.0],["2009-05-29",53.9982,54.8955,53.1745,54.719,1258500.0],["2009-06-01",54.2189,56.4695,54.2189,56.2562,891600.0],["2009-06-02",54.8147,57.33,54.6602,57.1535,1039400.0],["2009-06-03",56.6239,57.0799,54.9544,55.5722,924400.0],["2009-06-04",56.315,56.5062,54.9838,55.8296,753800.0],["2009-06-05",56.5871,56.9622,55.4104,55.8296,822800.0],["2009-06-08",52.7553,53.3069,52.0199,52.7774,2021700.0],["2009-06-09",52.6965,53.8806,51.6227,53.3217,3434400.0],["2009-06-10",52.8877,54.1012,52.1155,53.0348,1194700.0],["2009-06-11",53.4246,54.1086,52.9024,53.7556,643900.0],["2009-06-12",52.8951,53.5791,51.6227,52.6597,917300.0],["2009-06-15",51.8801,52.417,51.1446,51.4241,755300.0],["2009-06-16",51.6815,51.8286,50.012,50.593,654400.0],["2009-06-17",50.343,51.5565,49.1442,50.8872,859500.0],["2009-06-18",51.1447,52.1375,50.6078,51.8139,662500.0],["2009-06-19",52.5568,53.2113,52.2773,53.0275,750100.0],["2009-06-22",52.748,53.4393,50.593,50.8063,953600.0],["2009-06-23",50.924,51.2035,49.7178,50.0856,1072500.0],["2009-06-24",50.9314,51.4094,50.2474,50.696,924100.0],["2009-06-25",50.821,51.7257,50.4607,51.3359,1357400.0],["2009-06-26",51.3432,52.1375,50.8431,51.9978,1277200.0],["2009-06-29",51.6963,52.6818,50.5636,50.8063,1107900.0],["2009-06-30",51.2623,54.0351,51.1079,53.4982,6282300.0],["2009-07-01",53.6968,54.5278,53.4761,53.4761,1291100.0],["2009-07-02",52.8509,52.998,52.1816,52.5347,947300.0],["2009-07-06",52.2184,52.4464,50.8872,52.2332,779000.0],["2009-07-07",51.9242,52.0419,50.2842,50.4901,1136200.0],["2009-07-08",50.4533,50.6813,46.8422,49.4163,3484100.0],["2009-07-09",49.5119,49.9826,48.3278,49.4531,1538200.0],["2009-07-10",49.2472,50.012,49.0044,49.6664,636200.0],["2009-07-13",49.8135,50.5931,48.8721,50.5636,783700.0],["2009-07-14",50.5489,52.0199,49.9973,51.8875,883400.0],["2009-07-15",52.7333,54.1233,52.7333,53.8953,1098600.0],["2009-07-16",53.5717,55.1162,53.3731,54.6602,611300.0],["2009-07-17",54.8882,55.0721,53.8659,54.5425,596600.0],["2009-07-20",54.7485,56.4768,54.4469,56.212,978800.0],["2009-07-21",56.5504,57.2123,55.1088,56.3591,853100.0],["2009-07-22",56.2415,57.5065,55.5795,57.0652,1194300.0],["2009-07-23",58.8377,59.176,58.1096,58.3155,2017900.0],["2009-07-24",57.9551,58.3743,57.1976,58.3008,864600.0],["2009-07-27",58.1243,58.47,57.0652,58.3523,539100.0],["2009-07-28",57.7713,58.6759,57.2785,57.5653,707700.0],["2009-07-29",57.5874,58.6906,57.2417,58.5141,1067200.0],["2009-07-30",59.5585,60.8161,59.3231,59.5143,877100.0],["2009-07-31",59.5805,60.6249,59.2422,60.11,581400.0],["2009-08-03",59.5805,61.0294,59.5805,60.9632,599100.0],["2009-08-04",60.7646,61.2574,59.2348,59.8821,1247300.0],["2009-08-05",59.9041,60.7793,59.3157,60.5072,706100.0],["2009-08-06",60.1762,60.9485,59.3304,59.9335,459200.0],["2009-08-07",60.6764,61.0514,59.9188,60.7131,461800.0],["2009-08-10",60.0512,60.9191,59.3819,60.11,381900.0],["2009-08-11",60.3013,60.3013,59.1098,59.5438,437900.0],["2009-08-12",59.8011,60.5072,59.8011,59.9629,329500.0],["2009-08-13",60.3086,60.7058,59.2128,60.1395,322100.0],["2009-08-14",60.1615,60.3013,58.7421,59.1466,424100.0],["2009-08-17",58.0875,58.9848,57.5065,57.8448,611800.0],["2009-08-18",58.617,59.8453,58.0434,59.4775,656900.0],["2009-08-19",58.7127,60.2057,58.4994,59.86,468700.0],["2009-08-20",59.8011,62.1105,59.3819,61.9046,814300.0],["2009-08-21",62.4341,64.1257,62.2282,63.9713,895500.0],["2009-08-24",63.7874,65.1995,63.4564,63.7874,702400.0],["2009-08-25",64.4567,64.9789,63.3682,63.4638,328400.0],["2009-08-26",63.655,63.655,61.5295,62.4783,691300.0],["2009-08-27",62.515,62.515,60.8455,62.3826,526700.0],["2009-08-28",63.3241,63.4491,61.4633,62.3091,271500.0],["2009-08-31",61.809,62.1032,60.794,62.0517,405300.0],["2009-09-01",61.4118,63.0446,60.0365,60.3307,664700.0],["2009-09-02",60.0292,60.4704,59.757,60.3013,401500.0],["2009-09-03",60.2204,61.2647,59.9482,61.1471,334100.0],["2009-09-04",61.0367,62.0517,60.8014,61.7134,342400.0],["2009-09-08",62.0958,62.3091,61.3088,61.8016,454500.0],["2009-09-09",61.581,64.0301,61.3824,63.8315,502400.0],["2009-09-10",63.5373,64.567,63.5373,64.3684,389400.0],["2009-09-11",64.3169,65.8173,63.8683,65.6849,598800.0],["2009-09-14",65.0818,65.501,64.692,65.4422,375000.0],["2009-09-15",66.7881,66.9058,65.8982,66.5675,749800.0],["2009-09-16",67.1338,69.7373,66.6484,69.4505,926500.0],["2009-09-17",68.9504,69.7962,68.465,68.9872,462700.0],["2009-09-18",69.2372,69.4652,67.3618,67.4574,571200.0],["2009-09-21",67.3691,68.7297,66.8028,68.1855,330400.0],["2009-09-22",68.6415,68.8327,66.9426,67.9428,458700.0],["2009-09-23",67.9575,68.568,67.1117,67.4942,310100.0],["2009-09-24",67.4059,67.5383,65.8026,66.4939,411100.0],["2009-09-25",66.1851,67.0161,65.479,65.832,305300.0],["2009-09-28",66.1924,68.1193,66.0012,67.1264,271300.0],["2009-09-29",66.869,67.3912,66.2439,67.0749,241300.0],["2009-09-30",66.8617,68.0605,65.5893,67.6634,368200.0],["2009-10-01",67.6486,67.9943,65.479,65.7364,495000.0],["2009-10-02",65.2951,65.5378,64.7214,64.8759,407200.0],["2009-10-05",64.9494,66.185,64.2655,66.0453,276900.0],["2009-10-06",66.4057,68.3988,66.1777,68.3179,725100.0],["2009-10-07",68.3253,70.0021,67.6633,69.958,837400.0],["2009-10-08",69.9948,72.0761,69.6859,70.1713,895700.0],["2009-10-09",69.8036,70.6052,69.7227,70.3331,396600.0],["2009-10-12",71.223,71.223,69.3917,69.855,374700.0],["2009-10-13",69.9874,70.8773,69.9874,70.7229,265800.0],["2009-10-14",71.326,72.2085,71.2745,71.9658,473700.0],["2009-10-15",71.2157,72.0688,70.8921,71.9585,563200.0],["2009-10-16",71.5687,73.0323,71.5466,72.5983,463000.0],["2009-10-19",72.3556,73.1793,72.0835,72.363,453100.0],["2009-10-20",72.8484,73.2382,71.7967,72.2159,414000.0],["2009-10-21",72.1129,73.6942,71.6717,71.8923,853600.0],["2009-10-22",70.3846,73.3927,68.9946,69.2446,3671700.0],["2009-10-23",69.1343,69.377,67.0749,67.8766,1333400.0],["2009-10-26",67.6192,69.2814,66.9426,67.4059,859900.0],["2009-10-27",67.3838,67.656,66.0747,66.6484,978400.0],["2009-10-28",65.7585,66.6043,64.2213,64.6258,1108500.0],["2009-10-29",65.4422,65.8982,64.442,64.6258,876600.0],["2009-10-30",64.5082,64.8318,62.7504,62.7504,1061300.0],["2009-11-02",62.8018,63.9786,62.2135,63.7138,1162300.0],["2009-11-03",63.4123,65.4569,62.8975,65.3834,760400.0],["2009-11-04",66.3762,67.7589,66.1409,66.3468,855800.0],["2009-11-05",67.1117,68.0311,66.0085,67.6781,627700.0],["2009-11-06",66.847,69.6418,65.8394,69.3476,962800.0],["2009-11-09",70.2228,70.8259,69.4432,70.4213,843200.0],["2009-11-10",69.8697,71.2671,69.5314,70.2595,642400.0],["2009-11-11",70.517,71.5908,69.9801,70.3846,478200.0],["2009-11-12",70.6493,71.1936,69.2078,69.4137,430400.0],["2009-11-13",69.5388,70.0904,69.0019,69.9433,294200.0],["2009-11-16",70.3037,71.8187,70.2007,71.4731,420900.0],["2009-11-17",70.539,71.6937,70.0463,71.0391,332900.0],["2009-11-18",70.7891,70.995,70.2375,70.8994,469400.0],["2009-11-19",70.6861,70.7523,69.0092,70.1198,543500.0],["2009-11-20",69.8477,69.8697,69.0607,69.8329,406700.0],["2009-11-23",70.4508,71.8188,70.0904,71.0907,484400.0],["2009-11-24",70.7376,71.12,70.0389,71.12,360000.0],["2009-11-25",71.2083,71.8849,70.2816,71.6937,469200.0],["2009-11-27",69.7153,72.0762,68.7518,71.5466,356800.0],["2009-11-30",71.2672,71.5393,69.5976,70.745,495600.0],["2009-12-01",71.9879,73.5839,70.745,73.3485,926500.0],["2009-12-02",73.3485,74.187,72.4145,72.5395,555800.0],["2009-12-03",72.9587,75.1872,72.8116,74.0252,699600.0],["2009-12-04",74.4223,76.0771,73.4883,74.1723,733900.0],["2009-12-07",73.6206,74.9666,73.3559,74.3267,418400.0],["2009-12-08",73.9075,76.1212,72.6719,75.4005,633800.0],["2009-12-09",75.2975,76.0477,74.6503,75.7682,523100.0],["2009-12-10",76.0992,76.158,74.6503,74.7827,387600.0],["2009-12-11",75.3269,75.5182,74.4959,74.7459,875700.0],["2009-12-14",74.9151,77.7099,74.6503,77.7099,583400.0],["2009-12-15",77.7393,78.8057,76.6214,77.9673,821900.0],["2009-12-16",78.0335,79.5338,77.7981,78.232,584400.0],["2009-12-17",78.2909,78.2909,76.7243,76.945,419100.0],["2009-12-18",77.8643,78.4601,76.0036,78.3203,923800.0],["2009-12-21",78.8498,79.4309,78.3718,78.9234,463000.0],["2009-12-22",78.9308,78.9308,77.7099,78.7395,251300.0],["2009-12-23",78.7469,79.4309,78.6439,79.2544,285100.0],["2009-12-24",79.0926,79.7251,78.7763,79.5118,68200.0],["2009-12-28",79.7251,80.3208,79.0852,79.4014,350200.0],["2009-12-29",79.2985,79.7471,78.8572,79.4309,195500.0],["2009-12-30",78.9234,79.7619,78.4012,78.5777,344700.0],["2009-12-31",78.5041,78.9748,78.0702,78.0702,374200.0],["2010-01-04",78.3424,80.6223,78.335,80.5782,576300.0],["2010-01-05",80.6003,80.6003,79.7103,79.828,681900.0],["2010-01-06",80.1296,81.321,79.5927,80.5562,1397500.0],["2010-01-07",80.3502,81.1592,78.4306,78.9087,797200.0],["2010-01-08",78.5483,78.9013,77.8864,78.5263,432400.0],["2010-01-11",78.6733,79.5412,78.4747,79.1734,568400.0],["2010-01-12",78.4012,79.1734,75.7241,75.9668,948100.0],["2010-01-13",75.2019,76.7538,75.2019,75.8124,704100.0],["2010-01-14",75.9889,77.0553,75.9889,76.5773,954700.0],["2010-01-15",76.7685,76.842,74.6871,75.099,814600.0],["2010-01-19",75.5255,76.6067,74.7239,76.4375,616400.0],["2010-01-20",75.6432,76.511,74.996,76.0845,411500.0],["2010-01-21",75.8932,78.1511,75.8418,76.0256,788700.0],["2010-01-22",75.9006,76.6802,72.5689,72.8263,1259200.0],["2010-01-25",73.3706,74.3561,72.8852,73.6133,550500.0],["2010-01-26",73.1058,73.6869,72.6425,73.15,657900.0],["2010-01-27",72.7381,73.2382,71.9438,72.9955,713500.0],["2010-01-28",72.9366,72.9366,70.5022,71.8996,380100.0],["2010-01-29",72.1644,73.3338,70.6052,70.7744,715000.0],["2010-02-01",71.1127,71.9438,70.0904,70.4949,1243200.0],["2010-02-02",70.539,71.5172,69.6344,71.0318,1431100.0],["2010-02-03",70.9877,71.554,70.0757,70.6052,737000.0],["2010-02-04",70.1124,70.4213,68.0678,68.1929,997600.0],["2010-02-05",68.3106,68.4871,66.5528,68.3915,877000.0],["2010-02-08",68.3915,68.6783,67.4868,67.4868,633300.0],["2010-02-09",68.3767,68.8401,67.3544,68.4061,994900.0],["2010-02-10",68.2002,69.3622,67.9575,68.4061,1237200.0],["2010-02-11",68.568,70.4067,67.0529,70.0389,2107900.0],["2010-02-12",69.5094,70.5464,68.5459,70.5243,934600.0],["2010-02-16",70.5905,70.6861,69.6344,70.4287,753400.0],["2010-02-17",70.4802,70.7891,69.7668,70.7376,502500.0],["2010-02-18",70.1786,70.995,69.3696,69.8918,560000.0],["2010-02-19",69.5608,70.2081,69.502,69.8771,492000.0],["2010-02-22",69.7521,69.855,68.9283,69.5094,535400.0],["2010-02-23",69.2078,69.73,68.4944,68.568,827100.0],["2010-02-24",68.9283,69.7962,68.6489,69.7447,554400.0],["2010-02-25",69.0019,69.4211,68.1782,69.377,862400.0],["2010-02-26",69.5461,69.5461,68.8327,69.4799,642000.0],["2010-03-01",69.8624,72.0099,69.4873,71.929,835300.0],["2010-03-02",71.9732,72.8631,71.6716,72.2306,609800.0],["2010-03-03",72.2085,72.6425,71.326,71.4363,612300.0],["2010-03-04",71.3995,72.8116,71.3186,72.6278,505000.0],["2010-03-05",72.7969,75.8932,72.3483,75.5623,1460100.0],["2010-03-08",75.8124,76.6582,75.3122,75.474,841800.0],["2010-03-09",75.4299,75.6138,74.6503,75.2387,519400.0],["2010-03-10",75.0401,76.1286,74.5694,75.7976,785900.0],["2010-03-11",75.5476,76.8126,75.3196,76.8126,552700.0],["2010-03-12",76.8861,77.298,76.364,76.6067,527000.0],["2010-03-15",76.3566,77.0332,74.8194,75.0621,794400.0],["2010-03-16",74.8268,75.4814,74.54,75.0254,455200.0],["2010-03-17",75.2681,77.401,75.2534,76.8273,614800.0],["2010-03-18",77.0774,77.1877,76.0992,76.3934,353200.0],["2010-03-19",76.6508,76.9229,75.1725,75.5255,573100.0],["2010-03-22",75.2387,75.4593,74.3855,74.9813,930400.0],["2010-03-23",74.893,75.5476,74.1502,75.0254,1527000.0],["2010-03-24",74.437,75.3784,73.2014,73.6133,1484000.0],["2010-03-25",74.2237,74.2237,72.694,72.7749,953700.0],["2010-03-26",73.0249,73.0249,70.745,70.9362,1181700.0],["2010-03-29",70.9877,72.1938,70.7376,71.4069,955000.0],["2010-03-30",71.576,72.3336,71.5172,72.0541,539600.0],["2010-03-31",71.6422,72.3189,71.3554,71.5907,645100.0],["2010-04-01",72.3189,73.5471,72.032,72.7381,776200.0],["2010-04-05",72.5763,75.4005,72.4807,74.7312,662300.0],["2010-04-06",74.643,75.7535,73.525,74.6135,887500.0],["2010-04-07",74.437,75.1431,74.0619,74.7459,532500.0],["2010-04-08",74.7238,75.2093,73.7015,74.9371,345700.0],["2010-04-09",74.9371,75.6947,74.5106,75.5035,459300.0],["2010-04-12",75.2534,75.7535,75.0327,75.7388,502900.0],["2010-04-13",75.2608,75.6211,73.8707,74.437,827400.0],["2010-04-14",74.0399,74.7239,73.7898,74.54,642600.0],["2010-04-15",74.6062,75.224,73.8634,73.8854,471800.0],["2010-04-16",73.3853,74.0104,72.7748,73.2676,747700.0],["2010-04-19",72.8263,73.1352,70.9656,71.9658,1214600.0],["2010-04-20",72.1717,73.1793,72.0247,73.0028,514400.0],["2010-04-21",72.5763,74.893,72.5763,74.0031,819300.0],["2010-04-22",71.326,72.4807,68.5459,70.664,2774700.0],["2010-04-23",70.9876,71.0097,69.7153,70.414,541900.0],["2010-04-26",72.7675,76.4007,72.7675,75.908,2289700.0],["2010-04-27",75.3196,76.5919,74.5473,75.2681,1085700.0],["2010-04-28",75.3858,75.4225,72.1938,73.6206,1127500.0],["2010-04-29",74.0031,74.6209,72.3115,74.54,786500.0],["2010-04-30",74.7312,74.7312,73.6207,74.0252,1232600.0],["2010-05-03",73.7457,76.0109,73.7383,75.9668,1085300.0],["2010-05-04",75.1945,75.4225,73.2603,73.6574,1235300.0],["2010-05-05",73.1499,73.172,68.4871,69.9506,2809200.0],["2010-05-06",69.6491,71.0612,64.6847,67.9943,2054700.0],["2010-05-07",67.9943,68.5974,65.7879,67.2588,1315500.0],["2010-05-10",70.2081,72.9808,70.1639,72.3556,2054500.0],["2010-05-11",71.8408,73.3412,71.6349,72.4439,1029600.0],["2010-05-12",72.9661,73.5471,72.3556,72.9955,756700.0],["2010-05-13",72.7307,79.019,72.6866,74.7827,3444100.0],["2010-05-14",74.2825,74.8489,72.4806,73.2897,958800.0],["2010-05-17",73.4294,73.9516,71.7231,72.6204,512900.0],["2010-05-18",72.8116,73.3338,70.4508,71.0244,722600.0],["2010-05-19",70.995,72.4365,70.0977,71.223,823400.0],["2010-05-20",69.6932,70.3551,67.7001,67.8619,1313900.0],["2010-05-21",67.2588,68.9136,66.5748,67.7884,1217500.0],["2010-05-24",67.5236,68.5827,67.2368,67.303,775200.0],["2010-05-25",66.0821,66.972,64.6185,66.8102,714200.0],["2010-05-26",67.2588,69.3255,67.0014,67.1779,884800.0],["2010-05-27",68.7445,69.2593,67.6633,69.1122,678400.0],["2010-05-28",68.7812,69.5388,66.744,67.6707,962200.0],["2010-06-01",66.869,68.009,65.2142,65.2584,1069700.0],["2010-06-02",65.1627,67.3471,65.1113,67.2662,1031400.0],["2010-06-03",67.2588,68.5606,66.9499,67.0529,932800.0],["2010-06-04",66.163,66.4719,63.7874,63.9051,1379600.0],["2010-06-07",63.6918,64.1037,60.6543,60.9044,1719600.0],["2010-06-08",60.8529,60.8529,57.8963,59.4849,2224500.0],["2010-06-09",61.6251,64.1698,60.6543,61.1176,2227200.0],["2010-06-10",61.7795,62.3753,61.2132,62.2208,1456800.0],["2010-06-11",62.037,62.8607,61.1177,62.2576,1169200.0],["2010-06-14",62.5959,62.846,60.4336,60.6322,1360400.0],["2010-06-15",60.7867,62.5959,60.6028,62.5518,1490000.0],["2010-06-16",62.4856,64.2287,62.3091,63.2946,1623400.0],["2010-06-17",63.1917,63.5962,61.7722,62.1105,701200.0],["2010-06-18",61.831,62.4415,61.4633,62.4194,813800.0],["2010-06-21",62.8239,63.5741,62.2282,62.5665,1815700.0],["2010-06-22",62.5077,62.7504,61.0294,61.1029,921500.0],["2010-06-23",61.0147,61.7943,60.4263,61.5883,1163500.0],["2010-06-24",61.4854,61.4854,60.6396,60.9558,1169100.0],["2010-06-25",61.0662,62.2135,60.7646,61.8531,996700.0],["2010-06-28",61.9634,62.1032,61.1471,61.4118,789300.0],["2010-06-29",60.6764,60.794,58.1978,58.4332,892300.0],["2010-06-30",58.4626,60.7131,58.2272,59.735,888000.0],["2010-07-01",59.1392,59.8085,57.5432,58.389,986000.0],["2010-07-02",58.5361,58.72,57.6389,57.8742,431900.0],["2010-07-06",58.8377,59.4922,57.2564,57.7859,450200.0],["2010-07-07",56.5357,58.9554,56.1091,58.4038,2129700.0],["2010-07-08",58.9627,60.9117,58.8377,60.669,1346200.0],["2010-07-09",60.4778,61.7796,59.3304,61.5001,730400.0],["2010-07-12",61.1544,61.5148,59.8673,60.5219,517400.0],["2010-07-13",61.1691,62.7651,60.794,62.4562,922900.0],["2010-07-14",62.6327,63.0004,61.8678,62.6621,1318500.0],["2010-07-15",62.5444,63.3682,61.7943,63.2726,995000.0],["2010-07-16",62.7651,63.1181,60.338,60.4851,1039100.0],["2010-07-19",60.8381,61.2794,60.2718,61.0809,459300.0],["2010-07-20",60.2351,62.2061,59.5511,62.0517,543600.0],["2010-07-21",62.2503,62.8092,62.037,62.3091,742900.0],["2010-07-22",62.846,64.0081,62.7136,63.6256,748900.0],["2010-07-23",63.5373,65.4937,62.6327,65.3172,1078900.0],["2010-07-26",65.3466,66.8984,65.3319,66.8102,1075500.0],["2010-07-27",67.2515,67.8766,65.5231,66.5233,1269400.0],["2010-07-28",66.4719,66.9131,64.3316,64.7656,1122600.0],["2010-07-29",67.2515,69.3182,66.9646,69.0019,2699700.0],["2010-07-30",67.8178,69.0166,66.8911,68.7739,1448500.0],["2010-08-02",69.1269,69.252,68.3032,69.1416,933000.0],["2010-08-03",68.8033,69.274,68.4797,69.1637,838700.0],["2010-08-04",69.3549,69.6565,68.9872,69.3034,684800.0],["2010-08-05",69.0901,69.502,68.4503,69.1343,953200.0],["2010-08-06",68.4282,69.5682,67.9207,68.6783,1575700.0],["2010-08-09",69.149,69.6785,68.3914,69.0387,677800.0],["2010-08-10",68.3326,69.605,67.4648,69.3549,708000.0],["2010-08-11",68.0752,68.7886,66.641,66.7146,974000.0],["2010-08-12",66.9132,66.9132,65.5746,66.163,734500.0],["2010-08-13",65.8173,66.7146,65.8173,66.0673,415300.0],["2010-08-16",65.5525,66.8102,65.0965,66.2512,578600.0],["2010-08-17",66.6704,67.3765,66.1703,66.6042,433400.0],["2010-08-18",66.4645,67.1338,65.9938,66.5381,369100.0],["2010-08-19",66.0747,66.744,65.707,66.3174,766300.0],["2010-08-20",66.0085,66.3248,65.8614,66.2071,588300.0],["2010-08-23",66.391,66.5675,66.0306,66.1924,690400.0],["2010-08-24",65.2951,66.5454,65.2951,65.4422,1138000.0],["2010-08-25",65.0892,66.6411,65.0451,66.3689,855000.0],["2010-08-26",66.5528,67.4795,65.3172,65.6408,471000.0],["2010-08-27",66.2218,67.3618,65.2289,67.2,559700.0],["2010-08-30",66.7072,67.2,66.4866,66.6116,479500.0],["2010-08-31",65.9571,67.5163,65.9497,67.0823,580200.0],["2010-09-01",67.6633,69.8697,67.3985,68.9136,655800.0],["2010-09-02",68.5827,70.7964,68.1634,70.5684,622200.0],["2010-09-03",70.7082,71.6422,70.0242,71.2966,563300.0],["2010-09-07",70.7229,71.2377,69.6785,69.7962,232800.0],["2010-09-08",69.8624,70.642,69.5388,69.5756,535100.0],["2010-09-09",69.8771,70.664,69.4726,70.0536,368400.0],["2010-09-10",70.3184,70.3551,69.3402,69.5241,388400.0],["2010-09-13",70.0977,71.3628,69.6123,70.7082,548500.0],["2010-09-14",70.7744,70.7744,70.1345,70.4434,481700.0],["2010-09-15",69.9727,71.1495,69.9727,70.4067,364800.0],["2010-09-16",70.4802,70.8773,69.7153,70.0168,400200.0],["2010-09-17",70.0536,71.8408,69.5903,71.1348,1165300.0],["2010-09-20",71.3775,72.4439,70.973,72.2306,550800.0],["2010-09-21",72.1718,73.275,71.7084,73.2088,679600.0],["2010-09-22",72.819,73.1941,72.4071,72.841,402200.0],["2010-09-23",72.1718,75.1798,72.1718,74.0104,932200.0],["2010-09-24",75.1872,76.0477,74.8562,75.1945,793300.0],["2010-09-27",75.3637,76.3787,75.2313,75.4005,875900.0],["2010-09-28",75.4078,76.0477,73.9957,75.8712,617800.0],["2010-09-29",75.224,76.5552,75.224,75.9815,440500.0],["2010-09-30",76.1213,76.8052,74.2752,75.2755,515700.0],["2010-10-01",75.4593,75.9815,74.4665,75.6358,588900.0],["2010-10-04",75.4152,75.93,74.0546,74.3561,565400.0],["2010-10-05",74.9886,77.2906,74.9739,77.2906,4947900.0],["2010-10-06",58.4405,59.4113,51.0564,51.733,30574200.0],["2010-10-07",52.77,55.6457,51.9242,55.1603,11092800.0],["2010-10-08",55.1603,56.2415,53.7262,55.1015,3856900.0],["2010-10-11",55.1603,55.3442,53.4025,53.6526,2429500.0],["2010-10-12",53.5644,54.8588,52.998,54.4322,1474600.0],["2010-10-13",54.9765,55.7046,54.469,54.6308,1504600.0],["2010-10-14",54.491,55.3074,53.91,54.0865,1312700.0],["2010-10-15",54.4763,54.8,53.7924,54.3807,1885800.0],["2010-10-18",54.5205,55.5281,54.1527,55.2045,1513900.0],["2010-10-19",54.7632,56.8519,54.1674,55.4619,2437700.0],["2010-10-20",55.506,56.0797,54.8,55.4251,1082300.0],["2010-10-21",55.5501,55.9326,54.4616,54.6234,1212100.0],["2010-10-22",54.7632,55.4766,54.6455,55.2927,674000.0],["2010-10-25",55.4325,55.8958,54.7705,55.0132,1357500.0],["2010-10-26",54.5131,56.8446,54.3366,56.3297,2969100.0],["2010-10-27",58.8377,61.1985,58.3229,61.0441,4337400.0],["2010-10-28",61.6398,61.7722,60.5366,60.9411,1475600.0],["2010-10-29",60.9338,62.2208,60.8676,61.9561,1229200.0],["2010-11-01",62.0443,62.2503,60.6764,60.9632,909600.0],["2010-11-02",61.3898,62.6842,61.1544,62.4268,909400.0],["2010-11-03",62.4121,62.8607,61.125,62.0885,754100.0],["2010-11-04",62.743,63.2432,61.7428,62.059,1621800.0],["2010-11-05",61.9193,62.1326,60.7352,61.2427,2310300.0],["2010-11-08",60.8087,63.1034,60.8087,62.4562,848300.0],["2010-11-09",62.618,63.2505,61.0441,61.3456,1175800.0],["2010-11-10",61.2721,62.1179,60.4704,61.7281,1145100.0],["2010-11-11",61.228,63.8977,60.0365,63.0961,1267100.0],["2010-11-12",62.5297,62.7283,60.8234,61.6178,1092600.0],["2010-11-15",61.581,62.0885,60.9705,61.1838,734800.0],["2010-11-16",60.6984,61.353,59.5217,59.6982,1093800.0],["2010-11-17",60.0292,60.8749,59.3967,59.8526,651100.0],["2010-11-18",60.6764,61.4854,60.1615,60.1762,1076200.0],["2010-11-19",60.4851,60.9852,59.9188,60.6101,765000.0],["2010-11-22",60.4116,61.0073,60.1983,60.6911,867400.0],["2010-11-23",60.1248,60.6396,58.948,59.4702,1019000.0],["2010-11-24",59.985,60.5513,58.6685,59.073,1498000.0],["2010-11-26",58.6759,59.3084,58.2714,58.8083,422700.0],["2010-11-29",58.6759,59.6614,57.8521,58.3449,920600.0],["2010-11-30",57.7418,58.0434,56.9622,57.0726,1392200.0],["2010-12-01",57.9772,58.9774,57.9772,58.5435,1167000.0],["2010-12-02",58.5361,60.1101,58.5067,59.9556,1053300.0],["2010-12-03",59.5364,60.897,59.3231,60.7426,823600.0],["2010-12-06",60.5219,61.9267,60.5146,61.706,933900.0],["2010-12-07",62.6915,62.9931,61.9046,62.0076,1221400.0],["2010-12-08",62.2356,62.5665,60.8014,61.5883,1018200.0],["2010-12-09",62.0737,62.3459,60.9779,61.3309,797200.0],["2010-12-10",61.5957,63.074,61.4486,62.39,1117100.0],["2010-12-13",62.6621,63.3976,62.1105,62.3165,768800.0],["2010-12-14",62.515,62.6621,61.6839,62.0149,594400.0],["2010-12-15",62.0149,62.6989,61.1765,61.2206,901200.0],["2010-12-16",61.2427,61.934,60.8896,61.4339,773200.0],["2010-12-17",61.5442,61.9561,58.6906,59.7791,2561200.0],["2010-12-20",59.9041,60.3675,58.7421,60.1468,1021200.0],["2010-12-21",60.3086,60.3822,59.8085,59.8894,643200.0],["2010-12-22",59.8526,60.0953,59.1024,59.3157,611600.0],["2010-12-23",59.2863,59.6467,58.9848,59.4996,562400.0],["2010-12-27",59.4776,59.6982,58.9186,59.6026,256200.0],["2010-12-28",59.4849,59.6393,58.7788,58.7862,302100.0],["2010-12-29",58.8745,59.9482,57.9404,59.7202,780700.0],["2010-12-30",59.7202,61.228,59.7202,60.2057,666400.0],["2010-12-31",60.2866,60.4557,59.404,59.7644,444900.0],["2011-01-03",60.4778,62.2944,60.1395,61.3824,1110000.0],["2011-01-04",61.7943,61.8311,59.9482,60.566,599500.0],["2011-01-05",60.6028,61.3309,60.4116,60.9264,800800.0],["2011-01-06",60.8381,61.3309,60.1247,60.3086,1128600.0],["2011-01-07",60.5293,60.7131,59.6246,60.4336,727400.0],["2011-01-10",60.3822,63.3755,60.2204,63.1622,1309400.0],["2011-01-11",63.4564,65.023,63.4564,64.0669,916900.0],["2011-01-12",64.3537,64.692,63.5447,64.3464,579300.0],["2011-01-13",64.4567,64.7141,63.7139,64.0228,310600.0],["2011-01-14",64.0375,64.6185,63.7727,64.5082,372000.0],["2011-01-18",64.3537,65.4569,64.2728,65.2731,774200.0],["2011-01-19",65.1995,65.1995,62.8975,63.6183,676800.0],["2011-01-20",61.603,63.427,61.603,62.6106,1051100.0],["2011-01-21",63.1328,63.8389,62.39,62.6033,881600.0],["2011-01-24",63.9271,65.501,63.2137,65.3098,1193100.0],["2011-01-25",65.2436,65.7437,64.0669,64.6773,843100.0],["2011-01-26",64.898,65.6996,64.1478,64.3905,561900.0],["2011-01-27",64.5081,64.9935,64.1551,64.4861,1020600.0],["2011-01-28",68.1855,68.4135,64.7068,65.3245,2320000.0],["2011-01-31",65.4422,65.4937,63.8536,65.0303,677000.0],["2011-02-01",65.4128,66.185,65.3907,65.729,693600.0],["2011-02-02",65.5158,67.5015,64.9494,66.516,1077400.0],["2011-02-03",66.3468,67.553,66.1041,66.7734,698200.0],["2011-02-04",67.0529,68.0016,66.0306,67.3177,508100.0],["2011-02-07",67.5236,68.1267,67.3324,67.9796,678500.0],["2011-02-08",68.1487,68.2591,65.6114,66.4277,1848100.0],["2011-02-09",65.8026,66.3174,64.9494,65.1921,1610400.0],["2011-02-10",63.986,68.8769,63.655,67.8913,3667500.0],["2011-02-11",67.7148,68.5974,66.6778,67.1044,1320700.0],["2011-02-14",67.2294,67.5898,66.4351,66.516,577900.0],["2011-02-15",66.4424,68.0678,66.3689,67.2735,628300.0],["2011-02-16",67.3986,67.5236,66.6925,67.2441,493400.0],["2011-02-17",65.5819,67.7663,65.2068,66.8028,1390400.0],["2011-02-18",67.0823,67.6854,66.6851,66.9205,878900.0],["2011-02-22",66.0747,66.2365,64.5891,65.0157,1201300.0],["2011-02-23",64.9127,65.3025,62.4341,63.5741,1039900.0],["2011-02-24",63.4344,64.4346,62.8681,63.4638,922300.0],["2011-02-25",63.8168,65.0892,63.8168,64.3464,927800.0],["2011-02-28",64.567,64.9274,63.1917,63.5741,792200.0],["2011-03-01",63.8095,64.2728,62.1473,62.6695,1141400.0],["2011-03-02",62.4194,62.9269,60.6175,61.9855,1002600.0],["2011-03-03",62.515,63.5005,62.4856,62.6548,693600.0],["2011-03-04",62.7577,62.7577,61.6692,62.0149,773700.0],["2011-03-07",62.3459,62.8092,61.0441,61.7281,718400.0],["2011-03-08",61.684,62.8681,61.3089,62.3091,908900.0],["2011-03-09",62.3017,63.1108,61.7869,62.7136,804400.0],["2011-03-10",62.515,63.074,61.8752,62.4562,929200.0],["2011-03-11",62.037,62.8754,61.3677,62.3091,518700.0],["2011-03-14",61.9414,62.7283,61.4339,62.1473,498800.0],["2011-03-15",61.0809,62.3238,60.4484,61.8973,708400.0],["2011-03-16",61.7575,62.9416,61.0809,61.5369,712200.0],["2011-03-17",62.3017,62.8313,61.6398,62.0149,459000.0],["2011-03-18",62.7062,63.3902,62.2723,62.5297,704300.0],["2011-03-21",63.0813,63.7653,62.4783,62.6254,617800.0],["2011-03-22",62.5812,63.0813,62.0149,62.4488,409100.0],["2011-03-23",62.4341,63.0299,61.9708,62.743,418500.0],["2011-03-24",63.1402,63.7874,62.6106,63.2946,774100.0],["2011-03-25",63.4859,64.4052,62.9931,63.7948,709700.0],["2011-03-28",63.8021,64.6111,63.655,64.2802,491100.0],["2011-03-29",64.0595,64.3684,63.6844,64.0669,616400.0],["2011-03-30",64.6111,67.553,64.2949,66.9131,1490100.0],["2011-03-31",66.8543,67.0308,65.8982,67.0014,745600.0],["2011-04-01",67.3324,68.2223,66.6778,67.9281,749700.0],["2011-04-04",68.0605,68.5312,67.8766,68.2444,353700.0],["2011-04-05",68.0752,68.9504,67.5309,67.7589,596200.0],["2011-04-06",68.0605,68.4209,67.4721,68.0237,421700.0],["2011-04-07",67.8619,68.9872,67.553,68.2002,379000.0],["2011-04-08",68.3988,68.6194,68.1855,68.59,329000.0],["2011-04-11",68.6341,69.0166,67.781,68.1929,495200.0],["2011-04-12",67.6119,68.0679,66.6116,67.2368,537900.0],["2011-04-13",67.5162,68.4135,67.1632,67.3618,595600.0],["2011-04-14",67.1118,67.759,66.6925,67.6634,581000.0],["2011-04-15",67.2294,68.1487,66.7808,67.8325,784500.0],["2011-04-18",66.9279,68.237,66.5307,67.8398,554500.0],["2011-04-19",67.9355,68.1193,67.1779,67.7737,902200.0],["2011-04-20",68.487,69.8477,68.3841,69.1931,757700.0],["2011-04-21",69.6565,69.8697,68.2664,68.7224,449600.0],["2011-04-25",68.5827,69.0313,68.0678,68.8695,471700.0],["2011-04-26",68.8401,69.2225,68.4209,68.9798,507200.0],["2011-04-27",70.2375,71.0465,68.5459,71.0465,1523000.0],["2011-04-28",73.5471,76.7905,72.2894,72.8999,2900000.0],["2011-04-29",73.8486,75.121,72.5689,74.0325,1047500.0],["2011-05-02",74.0399,74.0399,72.3924,72.6278,557700.0],["2011-05-03",72.3115,72.8484,71.2524,72.1497,519200.0],["2011-05-04",72.1129,72.6645,70.9362,71.6496,815100.0],["2011-05-05",71.1789,74.1796,71.1789,72.9514,1400000.0],["2011-05-06",74.0693,74.4297,72.8116,73.4294,638200.0],["2011-05-09",73.4515,74.6724,72.819,73.9001,413900.0],["2011-05-10",73.981,75.0916,73.8192,74.5768,507200.0],["2011-05-11",74.187,75.3196,73.7898,74.3708,736300.0],["2011-05-12",73.981,74.9666,73.6354,74.4223,522000.0],["2011-05-13",74.4591,74.9886,73.8045,73.8486,473200.0],["2011-05-16",73.7457,74.5547,72.7013,72.9734,503400.0],["2011-05-17",72.841,73.1794,72.2233,72.922,626500.0],["2011-05-18",73.1941,73.628,72.7234,73.2676,395600.0],["2011-05-19",73.7456,74.2752,72.9587,73.8707,425800.0],["2011-05-20",73.8633,74.665,73.4294,74.1061,541400.0],["2011-05-23",72.9955,73.3559,72.0761,72.4512,575400.0],["2011-05-24",72.7748,73.3485,72.2232,72.8337,352800.0],["2011-05-25",72.6278,73.4588,72.135,72.8558,389800.0],["2011-05-26",72.5174,73.5324,72.1644,73.3264,505600.0],["2011-05-27",73.5839,74.3488,73.1058,73.9958,608700.0],["2011-05-31",74.415,74.7018,73.8192,74.5768,478800.0],["2011-06-01",74.5841,74.9666,73.0838,73.2309,428800.0],["2011-06-02",72.7234,74.0913,72.1718,74.0325,360500.0],["2011-06-03",72.944,73.7825,71.9953,72.6351,423900.0],["2011-06-06",72.3188,73.0102,71.3112,71.4289,610000.0],["2011-06-07",71.9364,72.6498,71.3407,71.9585,486800.0],["2011-06-08",71.9658,72.2232,71.3333,71.4363,479300.0],["2011-06-09",71.6569,72.4733,71.3995,71.9658,350900.0],["2011-06-10",71.9364,72.1718,70.3184,71.0318,437000.0],["2011-06-13",71.1127,71.7378,70.7229,70.7817,416600.0],["2011-06-14",71.576,72.6866,71.1715,72.5027,440500.0],["2011-06-15",71.7673,72.4439,70.5537,70.6714,614500.0],["2011-06-16",70.5979,71.5687,69.9653,70.2007,517600.0],["2011-06-17",70.9583,71.9511,70.186,70.4802,903400.0],["2011-06-20",70.3772,71.4289,70.1272,70.9656,417800.0],["2011-06-21",71.2009,73.4882,71.0391,73.2823,797500.0],["2011-06-22",73.2529,74.312,72.7087,73.3412,549200.0],["2011-06-23",72.5984,73.5471,72.0468,73.3559,540200.0],["2011-06-24",73.2235,74.0252,72.5101,72.7528,471300.0],["2011-06-27",72.5984,73.4736,71.804,72.7013,450700.0],["2011-06-28",72.8411,73.834,72.6646,73.3559,524500.0],["2011-06-29",73.7236,74.3487,73.5471,74.0325,400400.0],["2011-06-30",74.0472,74.7165,73.5545,74.2973,492900.0],["2011-07-01",74.1502,75.1431,71.0318,74.9445,720200.0],["2011-07-05",74.7018,75.3858,74.6356,75.2387,606300.0],["2011-07-06",75.0254,75.9815,74.6797,75.9668,829200.0],["2011-07-07",76.4081,76.6361,75.7241,75.8712,357000.0],["2011-07-08",75.0033,77.4083,74.8048,76.9376,619600.0],["2011-07-11",75.8344,76.4743,74.4002,74.7753,556600.0],["2011-07-12",74.4738,75.0033,74.2899,74.5179,446000.0],["2011-07-13",74.7606,75.805,74.2605,74.4664,319800.0],["2011-07-14",74.5474,74.9813,71.5687,72.2674,649200.0],["2011-07-15",72.6498,72.9955,72.0026,72.8631,380000.0],["2011-07-18",72.6204,72.8925,70.7964,72.2747,542200.0],["2011-07-19",72.8043,74.5768,72.8043,74.0619,307900.0],["2011-07-20",74.2973,76.4449,73.6942,74.2752,651300.0],["2011-07-21",74.4885,75.2166,73.8266,74.1723,349800.0],["2011-07-22",74.1281,74.893,73.2088,74.7018,465200.0],["2011-07-25",74.1208,74.4002,73.2088,73.275,306000.0],["2011-07-26",73.525,74.1796,73.1794,73.5765,410200.0],["2011-07-27",73.2456,73.4,71.0539,71.5466,1085800.0],["2011-07-28",77.0406,78.6954,75.2313,77.8643,2470200.0],["2011-07-29",76.9744,77.6952,76.2757,76.8347,1015500.0],["2011-08-01",77.7025,77.9599,75.4152,76.7096,742800.0],["2011-08-02",76.6434,76.6434,72.8925,73.0249,1170700.0],["2011-08-03",73.4,73.7751,70.9141,73.628,688000.0],["2011-08-04",72.3851,72.4733,69.2299,69.252,1349900.0],["2011-08-05",70.1566,71.4878,67.1044,67.7737,1445300.0],["2011-08-08",61.4412,65.6408,61.1838,61.5957,2297000.0],["2011-08-09",62.6548,66.4792,62.0737,66.2953,1465500.0],["2011-08-10",64.6185,66.0894,63.9198,64.0522,867900.0],["2011-08-11",64.0816,67.656,64.0816,66.9352,1155600.0],["2011-08-12",67.3103,67.4868,65.9497,66.6998,659500.0],["2011-08-15",67.2073,68.5238,66.8396,68.4723,548500.0],["2011-08-16",67.6486,67.8325,66.5307,66.9941,518100.0],["2011-08-17",67.9723,69.3991,67.3324,67.6634,798500.0],["2011-08-18",65.6261,66.038,61.353,62.1253,1839000.0],["2011-08-19",61.8531,63.7727,60.2277,60.6911,1106000.0],["2011-08-22",62.0517,62.8092,59.4628,60.3307,907900.0],["2011-08-23",60.6102,65.0524,60.5366,64.7656,1096800.0],["2011-08-24",64.5229,66.1041,63.8904,64.6258,648200.0],["2011-08-25",65.0671,65.5452,62.4121,62.5592,697400.0],["2011-08-26",62.3533,65.7144,62.2062,65.3025,1063300.0],["2011-08-29",66.3027,68.0311,66.0085,67.8766,722200.0],["2011-08-30",67.3691,70.5317,67.3103,69.7594,914600.0],["2011-08-31",70.5979,71.1789,68.2664,69.1637,768000.0],["2011-09-01",69.3328,69.8403,68.0237,68.0973,414600.0],["2011-09-02",66.7808,67.45,66.1556,66.847,599500.0],["2011-09-06",64.8171,66.4057,63.7212,66.2365,726700.0],["2011-09-07",67.3397,68.1855,66.7072,68.0237,364800.0],["2011-09-08",67.5972,68.5606,66.3469,66.8396,613100.0],["2011-09-09",66.0379,66.2145,63.5079,64.4714,826900.0],["2011-09-12",63.861,66.7881,63.758,66.6631,856300.0],["2011-09-13",66.8175,68.9651,66.0159,68.0311,776100.0],["2011-09-14",68.6268,69.502,67.3397,68.2811,825500.0],["2011-09-15",69.0754,70.7597,68.6856,70.1934,896500.0],["2011-09-16",70.1345,71.2304,70.0021,70.6787,1106500.0],["2011-09-19",69.4579,70.3625,69.2667,70.0095,649000.0],["2011-09-20",70.3919,70.7817,69.4211,69.6712,711200.0],["2011-09-21",69.5314,70.4802,68.9872,69.4137,916100.0],["2011-09-22",67.2735,68.1193,66.1556,67.8913,1125500.0],["2011-09-23",67.4501,67.8178,64.5008,66.1703,1046900.0],["2011-09-26",66.3983,66.7146,63.655,66.5307,1067100.0],["2011-09-27",67.7222,69.6565,67.4501,67.8252,775200.0],["2011-09-28",68.1487,68.7812,64.8171,64.9936,750800.0],["2011-09-29",65.8982,66.8175,63.3093,64.5376,673700.0],["2011-09-30",63.7654,66.3469,63.302,65.3319,1176000.0],["2011-10-03",64.795,65.957,61.0588,61.9781,1147000.0],["2011-10-04",61.228,65.4496,60.6249,65.3098,1188600.0],["2011-10-05",65.1186,67.6633,63.4491,67.2809,971400.0],["2011-10-06",67.1779,67.4206,65.5746,67.3177,662200.0],["2011-10-07",67.8031,68.0237,66.2733,66.9867,444700.0],["2011-10-10",68.2738,69.73,67.7737,69.2152,358000.0],["2011-10-11",68.8989,70.4949,68.818,69.2593,459100.0],["2011-10-12",69.7668,70.4581,69.4652,69.7741,584600.0],["2011-10-13",69.605,70.5023,68.7518,70.2743,289600.0],["2011-10-14",71.1862,72.0982,70.0757,71.3628,546000.0],["2011-10-17",71.0318,71.576,69.6712,69.8698,488400.0],["2011-10-18",69.8918,70.6273,68.568,70.3037,751900.0],["2011-10-19",70.3331,71.4878,69.3623,69.5903,415000.0],["2011-10-20",69.5682,69.7594,67.0676,69.2372,510900.0],["2011-10-21",70.0536,71.0391,69.2814,70.0316,369400.0],["2011-10-24",70.3257,73.1794,70.3257,72.3262,570400.0],["2011-10-25",71.6716,72.1571,70.6052,71.1568,545400.0],["2011-10-26",71.4731,71.8114,68.59,71.6643,1061700.0],["2011-10-27",72.3483,75.246,69.6123,74.6723,2464800.0],["2011-10-28",73.981,74.562,72.5027,72.8337,997400.0],["2011-10-31",71.7893,71.9879,70.4508,70.6126,907500.0],["2011-11-01",68.5826,69.3034,66.3909,68.4061,1120900.0],["2011-11-02",69.399,69.9212,68.0237,68.6636,403300.0],["2011-11-03",69.5167,70.1419,68.2444,69.8698,588300.0],["2011-11-04",69.1637,70.4213,68.3988,69.9359,514400.0],["2011-11-07",69.9065,70.8185,69.5094,70.3699,384800.0],["2011-11-08",71.2818,72.9514,70.4213,72.2453,725100.0],["2011-11-09",70.4434,70.9509,68.2591,68.3326,587900.0],["2011-11-10",69.3917,69.5608,67.1853,67.45,697100.0],["2011-11-11",68.7371,73.0764,68.4503,72.8558,1346800.0],["2011-11-14",72.2748,74.1429,71.429,71.8041,691800.0],["2011-11-15",71.3039,73.4515,71.3039,73.1205,407300.0],["2011-11-16",72.5763,74.0178,71.8335,72.4365,515700.0],["2011-11-17",73.3559,75.9006,73.047,73.378,1332700.0],["2011-11-18",73.9737,74.0987,72.8116,73.297,927300.0],["2011-11-21",72.0909,72.7896,71.0539,72.1423,542900.0],["2011-11-22",72.1203,73.4662,71.3627,72.8704,361900.0],["2011-11-23",72.1791,72.1791,70.539,70.7964,365500.0],["2011-11-25",70.6052,71.5246,70.4655,70.5979,152400.0],["2011-11-28",72.2894,73.4147,71.5613,72.0688,509900.0],["2011-11-29",72.0982,72.4218,70.973,71.3407,698200.0],["2011-11-30",73.3633,74.0399,72.7307,73.5618,793000.0],["2011-12-01",73.0838,75.3417,73.0764,75.0107,969700.0],["2011-12-02",75.3637,75.3858,73.6721,74.893,446400.0],["2011-12-05",75.702,76.8935,74.9004,76.1801,633300.0],["2011-12-06",76.033,76.386,74.2311,75.3711,452100.0],["2011-12-07",74.7386,75.702,74.1869,74.9371,351900.0],["2011-12-08",74.2899,75.474,73.9884,74.2164,533800.0],["2011-12-09",74.3635,76.9156,73.9369,76.6434,571700.0],["2011-12-12",75.5255,75.8785,74.9592,75.224,654200.0],["2011-12-13",75.1063,75.9079,74.2164,74.6723,616100.0],["2011-12-14",74.3193,74.3635,71.5834,72.363,671200.0],["2011-12-15",73.0176,73.0764,71.7967,72.1276,506300.0],["2011-12-16",72.4292,73.4956,71.9953,72.7454,1238200.0],["2011-12-19",73.0911,73.8119,72.363,73.172,626000.0],["2011-12-20",74.4885,75.7241,73.9737,75.3343,487100.0],["2011-12-21",74.893,74.893,72.2894,73.047,715800.0],["2011-12-22",73.297,75.1798,73.275,74.8783,443700.0],["2011-12-23",74.9518,75.7756,74.9518,75.4225,177900.0],["2011-12-27",75.0475,75.9521,74.4444,75.5035,203400.0],["2011-12-28",75.3564,75.3858,73.8928,74.2311,286400.0],["2011-12-29",74.4444,75.1651,74.209,74.6283,242700.0],["2011-12-30",74.6283,75.4005,74.4003,74.5768,257600.0],["2012-01-03",75.8197,76.7464,73.5765,74.4591,706300.0],["2012-01-04",73.8707,74.2678,72.8116,74.209,664100.0],["2012-01-05",73.8928,77.4451,73.8928,77.0406,1240000.0],["2012-01-06",76.8199,77.3715,75.9374,77.1656,465200.0],["2012-01-09",77.2244,80.4017,76.4228,79.247,1191200.0],["2012-01-10",79.7618,82.0712,79.2176,81.2107,1411400.0],["2012-01-11",81.1445,82.4978,80.9018,81.9903,814800.0],["2012-01-12",81.9241,82.8876,81.5637,82.7993,703300.0],["2012-01-13",82.4242,82.8434,81.755,82.7846,868900.0],["2012-01-17",82.9832,84.4836,82.792,83.4613,1254100.0],["2012-01-18",83.6525,84.057,82.3801,83.0715,1071700.0],["2012-01-19",83.6598,84.5791,83.4245,83.5495,858600.0],["2012-01-20",83.5422,85.4029,83.0494,85.4029,1260400.0],["2012-01-23",85.3146,85.7486,83.5275,84.5865,1462300.0],["2012-01-24",84.5645,86.234,83.498,85.2999,922900.0],["2012-01-25",85.4618,86.7856,84.2335,86.6973,751700.0],["2012-01-26",86.8665,89.5436,86.7856,88.1094,2187600.0],["2012-01-27",87.5946,89.4553,87.3004,89.0141,1407300.0],["2012-01-30",88.3448,88.3448,86.4326,87.8153,916400.0],["2012-01-31",88.7199,88.992,87.5357,88.2271,711100.0],["2012-02-01",89.1097,89.904,87.5358,89.4186,1280100.0],["2012-02-02",89.4847,90.4923,88.9552,90.0216,846300.0],["2012-02-03",90.7424,92.3457,90.2717,91.3381,1164100.0],["2012-02-06",91.169,92.0369,90.2423,91.1249,758900.0],["2012-02-07",91.6397,95.0008,91.1101,94.8757,1935800.0],["2012-02-08",94.1403,95.5671,92.5223,95.5671,1675000.0],["2012-02-09",95.6112,96.3687,95.2067,96.3099,1330700.0],["2012-02-10",95.4126,95.5745,94.3977,94.4933,977600.0],["2012-02-13",95.5156,95.9716,93.2798,95.2141,996400.0],["2012-02-14",95.3538,96.4497,94.3389,94.8316,1344100.0],["2012-02-15",94.4933,95.8392,93.2136,93.7137,1449800.0],["2012-02-16",95.6554,102.2305,95.1405,98.4575,2999900.0],["2012-02-17",98.531,98.9944,97.1484,98.9944,1462300.0],["2012-02-21",96.3982,99.1268,96.3761,99.1121,1533100.0],["2012-02-22",98.8547,99.9358,98.2074,99.1562,853300.0],["2012-02-23",98.5752,100.5609,97.6117,100.4286,998600.0],["2012-02-24",100.1932,102.2599,99.8476,102.076,1116900.0],["2012-02-27",101.0611,102.5982,99.9431,102.4437,782600.0],["2012-02-28",102.3334,103.4734,101.1714,102.2672,984400.0],["2012-02-29",102.1716,105.1723,101.267,103.0983,1412900.0],["2012-03-01",103.8338,105.04,102.9807,104.6355,1391500.0],["2012-03-02",104.3045,104.812,101.3847,102.1128,1537700.0],["2012-03-05",101.2743,102.7159,100.6271,101.1052,1468200.0],["2012-03-06",99.9284,100.2006,98.6634,99.0753,1093900.0],["2012-03-07",99.0091,101.1493,99.0091,100.7595,1012300.0],["2012-03-08",101.3332,103.4073,101.039,102.51,877300.0],["2012-03-09",102.5173,103.1204,101.5097,101.7745,751100.0],["2012-03-12",102.2599,103.3116,101.2229,102.2305,731700.0],["2012-03-13",102.7232,103.8117,101.6053,103.4293,1263100.0],["2012-03-14",103.3852,104.4075,102.6129,104.2383,1112600.0],["2012-03-15",104.1059,104.8267,103.216,104.0618,562000.0],["2012-03-16",103.8853,104.4296,103.4073,104.2604,1126000.0],["2012-03-19",104.5325,105.2827,103.4072,103.422,718300.0],["2012-03-20",102.7821,103.775,101.5465,103.547,754200.0],["2012-03-21",104.2751,107.9598,104.2751,107.4155,1412200.0],["2012-03-22",105.062,107.5258,104.6943,107.4376,1268200.0],["2012-03-23",107.1288,108.3717,105.9814,108.3202,729500.0],["2012-03-26",108.6217,112.0196,108.6217,111.4754,1369200.0],["2012-03-27",111.6592,112.1593,110.7546,111.6886,962800.0],["2012-03-28",111.8578,115.0056,111.0561,114.7702,1575800.0],["2012-03-29",113.895,114.3731,112.3652,113.8435,998000.0],["2012-03-30",114.807,117.3076,112.6742,115.7999,1839000.0],["2012-04-02",114.7629,116.9178,114.0054,116.6825,1618700.0],["2012-04-03",116.9326,118.8227,116.1971,117.6018,1637200.0],["2012-04-04",115.5572,116.1382,113.645,115.1012,1751900.0],["2012-04-05",114.3657,116.1456,114.248,115.5792,1037800.0],["2012-04-09",114.1377,115.6307,112.5123,114.6599,702800.0],["2012-04-10",114.6967,115.1306,110.1147,110.3133,1543700.0],["2012-04-11",111.4974,114.0127,110.9899,112.1667,1134500.0],["2012-04-12",112.8875,115.1012,112.3064,114.7629,922600.0],["2012-04-13",114.454,114.9762,112.9169,114.4467,648200.0],["2012-04-16",115.1674,115.469,112.8801,113.2552,623100.0],["2012-04-17",115.0498,116.5869,113.8657,116.0647,1019100.0],["2012-04-18",115.4616,116.4545,115.4616,115.9911,507900.0],["2012-04-19",116.3074,117.8371,113.7921,115.2851,791900.0],["2012-04-20",115.4689,116.1971,112.152,112.152,860600.0],["2012-04-23",111.1591,111.5415,108.504,111.3062,860800.0],["2012-04-24",111.0561,111.696,108.3717,108.6291,720600.0],["2012-04-25",110.2618,113.439,109.9308,109.9308,1894500.0],["2012-04-26",122.0808,126.8246,118.4255,124.5005,5355700.0],["2012-04-27",124.2946,126.1406,123.3753,124.427,895900.0],["2012-04-30",123.9048,123.9048,120.4848,120.7643,902000.0],["2012-05-01",120.8894,122.5221,119.7715,119.9627,1572700.0],["2012-05-02",119.7862,120.4702,117.9916,119.9921,932100.0],["2012-05-03",120.404,120.8011,116.3589,117.6312,1148200.0],["2012-05-04",117.1017,118.7786,115.1012,116.8958,601200.0],["2012-05-07",115.7264,117.2856,114.8953,115.719,691000.0],["2012-05-08",113.9907,116.3442,111.5416,115.8073,1194000.0],["2012-05-09",114.807,117.1826,113.1154,116.9325,611700.0],["2012-05-10",117.0723,118.3961,115.8367,117.4032,777000.0],["2012-05-11",116.6972,120.6614,116.4324,119.1904,790500.0],["2012-05-14",117.999,119.1463,115.6528,116.7854,1034000.0],["2012-05-15",117.006,121.4115,116.5427,119.9258,1202200.0],["2012-05-16",120.1318,121.9558,117.9107,117.9622,1795900.0],["2012-05-17",118.4697,119.514,111.9166,112.5565,1889200.0],["2012-05-18",112.9242,115.6087,107.9377,108.71,1921900.0],["2012-05-21",108.9821,116.0206,107.7318,115.5352,1733200.0],["2012-05-22",115.6822,117.3591,113.6891,114.3437,860100.0],["2012-05-23",113.5862,118.1608,113.064,118.0137,1365900.0],["2012-05-24",119.0139,119.1463,114.9909,116.1824,997900.0],["2012-05-25",116.5207,118.4255,115.6675,116.1456,473300.0],["2012-05-29",117.4032,123.059,117.1017,123.059,1800000.0],["2012-05-30",121.6248,122.0661,118.0431,119.5361,1101800.0],["2012-05-31",120.4113,121.2571,117.4106,119.9627,2792400.0],["2012-06-01",117.337,118.4256,113.3802,114.1892,1501900.0],["2012-06-04",114.0862,116.3294,113.77,116.0794,677100.0],["2012-06-05",115.9985,117.3077,115.3145,116.4839,615400.0],["2012-06-06",117.8592,120.9702,116.8957,120.7422,952500.0],["2012-06-07",121.9411,122.5515,118.5359,118.9183,666800.0],["2012-06-08",118.3226,123.1252,117.4694,122.8457,1039900.0],["2012-06-11",123.7724,125.8758,121.566,121.8749,944700.0],["2012-06-12",122.7207,124.6844,121.3748,124.3461,669500.0],["2012-06-13",124.3534,124.9198,121.3086,122.4339,920300.0],["2012-06-14",122.7869,125.1404,122.4486,124.8315,1299600.0],["2012-06-15",125.7361,129.5606,124.6109,129.0825,2062300.0],["2012-06-18",128.8987,131.2228,127.3468,128.7883,1597600.0],["2012-06-19",130.0974,130.5755,122.4559,124.9418,2512500.0],["2012-06-20",125.1109,129.9797,121.2056,126.4421,1981600.0],["2012-06-21",126.5598,127.3468,122.1029,123.3752,1170800.0],["2012-06-22",123.8386,124.2505,122.2279,122.5662,775200.0],["2012-06-25",120.6981,122.5956,119.1463,122.1249,623600.0],["2012-06-26",122.147,126.1112,121.1762,125.5817,982500.0],["2012-06-27",126.5599,127.7219,123.9931,125.6847,507500.0],["2012-06-28",124.2063,125.111,121.5881,123.7503,690600.0],["2012-06-29",126.4495,130.3843,125.8317,129.1855,1090800.0],["2012-07-02",129.4649,131.1345,127.5895,129.8327,618600.0],["2012-07-03",129.8327,131.7964,128.4721,130.4578,280400.0],["2012-07-05",129.6783,131.2448,128.4868,130.1931,485400.0],["2012-07-06",128.8324,129.8621,126.1333,128.1999,526700.0],["2012-07-09",128.7883,129.0384,124.4785,125.2507,929600.0],["2012-07-10",126.4422,127.8249,122.5001,123.3017,890400.0],["2012-07-11",123.6989,124.3019,120.8011,123.0075,874500.0],["2012-07-12",122.1029,124.096,120.9776,123.515,869600.0],["2012-07-13",123.6253,125.6993,123.162,124.7432,429700.0],["2012-07-16",124.6991,126.0524,124.2137,125.1919,406600.0],["2012-07-17",125.6699,126.2951,122.1838,125.8538,521200.0],["2012-07-18",125.4272,125.8685,120.6173,122.1912,1378900.0],["2012-07-19",119.5655,123.3532,118.7124,122.1103,1660700.0],["2012-07-20",122.1029,124.9271,121.794,123.5003,740000.0],["2012-07-23",120.3745,121.0365,116.9252,119.4993,1076700.0],["2012-07-24",119.9406,120.4113,118.0504,118.9477,891700.0],["2012-07-25",119.0507,120.3966,118.1093,118.683,1342300.0],["2012-07-26",126.7437,135.084,126.5084,133.7822,3314100.0],["2012-07-27",133.9219,139.2099,132.3848,137.3566,1247000.0],["2012-07-30",134.6794,135.8856,130.8109,133.5468,1202200.0],["2012-07-31",133.1643,133.4953,130.6049,131.0462,735100.0],["2012-08-01",131.8847,133.0393,128.6706,128.7957,732200.0],["2012-08-02",128.7074,130.7741,127.5012,129.7371,593200.0],["2012-08-03",131.8994,133.2453,130.4358,131.8112,446900.0],["2012-08-06",132.5539,133.6203,130.9138,131.2448,317300.0],["2012-08-07",130.8697,132.7893,129.0457,131.8846,568100.0],["2012-08-08",131.8332,133.8557,130.9432,132.7599,571000.0],["2012-08-09",132.3039,134.7309,132.0464,133.9513,477000.0],["2012-08-10",133.5909,134.4367,132.2892,134.2161,269400.0],["2012-08-13",133.8557,133.8557,131.767,133.5247,265500.0],["2012-08-14",133.8557,134.1941,132.2671,132.7231,398800.0],["2012-08-15",131.6126,135.7165,131.5611,135.5327,381000.0],["2012-08-16",135.1355,136.5623,134.4221,136.2166,624200.0],["2012-08-17",136.4592,138.8863,135.6943,138.7318,851700.0],["2012-08-20",139.7395,142.2842,139.2982,140.475,1355900.0],["2012-08-21",140.6147,143.0344,139.7762,140.5264,1398600.0],["2012-08-22",137.1433,142.3578,136.908,141.7179,1038700.0],["2012-08-23",141.6885,142.9682,140.3647,141.8724,870200.0],["2012-08-24",141.8797,142.7549,139.8425,142.321,420500.0],["2012-08-27",142.6814,145.4982,142.2842,144.2553,1239900.0],["2012-08-28",143.4536,145.8733,142.8505,145.6674,752300.0],["2012-08-29",145.763,149.4183,145.0864,146.925,997800.0],["2012-08-30",146.1675,146.2263,143.1227,144.4906,692400.0],["2012-08-31",145.7703,145.9763,143.2035,145.3658,455800.0],["2012-09-04",145.4468,146.3146,144.5789,145.8954,769400.0],["2012-09-05",145.4247,146.1528,143.689,145.3953,748200.0],["2012-09-06",145.6233,149.1021,144.9099,148.396,567600.0],["2012-09-07",147.8297,148.4842,145.0864,145.2334,710700.0],["2012-09-10",145.1011,146.0204,142.2695,142.9903,659300.0],["2012-09-11",143.1227,144.4539,136.2607,139.0629,1612800.0],["2012-09-12",139.8939,140.4382,136.1136,137.2021,1719400.0],["2012-09-13",154.4563,155.9198,146.3587,147.4619,6341800.0],["2012-09-14",148.1974,150.7716,143.4316,143.6228,1369800.0],["2012-09-17",143.2404,143.6228,142.1077,143.0418,707200.0],["2012-09-18",141.615,146.1822,140.3353,145.5865,1159000.0],["2012-09-19",145.2703,146.8809,144.9834,145.5424,634700.0],["2012-09-20",144.4906,145.0496,143.108,143.5787,513900.0],["2012-09-21",145.1305,148.0356,144.4098,146.7118,1705200.0],["2012-09-24",148.4548,148.4548,146.7265,147.131,915500.0],["2012-09-25",147.2193,148.5652,145.0864,145.4762,858100.0],["2012-09-26",145.7336,147.462,145.4615,146.7559,699300.0],["2012-09-27",146.9177,150.3891,146.7779,150.3303,740600.0],["2012-09-28",149.6536,152.7279,149.433,151.5438,897200.0],["2012-10-01",151.8232,152.8088,149.3374,149.4697,658300.0],["2012-10-02",149.8154,150.6907,147.2413,148.2268,512700.0],["2012-10-03",149.0579,149.3668,147.0942,148.3298,467100.0],["2012-10-04",148.4475,150.2788,147.5723,148.7858,498300.0],["2012-10-05",149.4109,150.4847,146.3587,146.925,781000.0],["2012-10-08",147.0942,149.9552,145.8219,147.7856,377400.0],["2012-10-09",147.3148,147.3148,144.5274,145.6747,406100.0],["2012-10-10",145.7115,146.447,140.2985,140.8133,1075600.0],["2012-10-11",142.3063,142.6814,137.6876,138.7613,1305500.0],["2012-10-12",138.4745,140.3426,138.2244,139.8792,715200.0],["2012-10-15",140.5927,143.2918,139.8793,140.9163,942600.0],["2012-10-16",141.3428,142.652,140.7177,141.8724,469600.0],["2012-10-17",141.5782,141.8724,139.2394,141.0045,570800.0],["2012-10-18",140.5632,141.4458,136.6284,136.9962,853800.0],["2012-10-19",136.9962,137.8788,133.2821,134.4735,1429600.0],["2012-10-22",134.2382,136.3858,133.7307,135.2384,840000.0],["2012-10-23",133.3557,137.7464,133.0982,136.6359,619700.0],["2012-10-24",136.8712,138.1288,135.3267,136.1504,493600.0],["2012-10-25",139.5556,141.2031,129.9724,135.1796,2247600.0],["2012-10-26",135.7459,138.0258,131.436,133.7307,1418500.0],["2012-10-31",133.613,133.8557,131.2963,132.8187,718500.0],["2012-11-01",132.3553,137.6507,132.1862,135.0177,1407600.0],["2012-11-02",141.0928,144.8731,139.6512,139.7395,2617500.0],["2012-11-05",139.1585,139.7395,132.1568,134.7383,2708800.0],["2012-11-06",135.6208,136.0621,132.5613,133.1276,948200.0],["2012-11-07",131.8847,132.6128,128.1558,129.0163,1210200.0],["2012-11-08",129.1192,129.7297,126.5083,127.1629,1562500.0],["2012-11-09",126.6408,130.5755,126.3171,128.9281,681300.0],["2012-11-12",128.7221,130.9727,127.8984,129.3473,484000.0],["2012-11-13",128.2661,131.5243,128.2661,129.2958,889800.0],["2012-11-14",129.4576,130.6417,127.2365,127.7366,654400.0],["2012-11-15",127.6484,129.3326,125.5523,128.8325,985300.0],["2012-11-16",128.803,131.8479,128.1632,131.5684,871800.0],["2012-11-19",131.6493,134.5765,131.6493,134.5176,885700.0],["2012-11-20",134.4368,137.2389,133.944,135.7385,606700.0],["2012-11-21",136.1136,137.4375,135.0545,136.0916,445800.0],["2012-11-23",136.0621,137.386,135.9592,137.3566,220900.0],["2012-11-26",136.9226,138.1141,135.3046,136.4151,770400.0],["2012-11-27",136.1357,136.827,133.9366,134.3632,1023600.0],["2012-11-28",134.275,134.7898,132.3333,134.5839,617400.0],["2012-11-29",135.4737,137.5331,134.3926,136.6284,632100.0],["2012-11-30",136.2974,137.3933,135.4296,136.621,736000.0],["2012-12-03",136.9153,138.2686,135.0104,135.8562,656400.0],["2012-12-04",135.8636,135.9959,133.3556,134.5765,566600.0],["2012-12-05",134.0985,134.5397,132.1642,133.0982,581300.0],["2012-12-06",133.5027,138.9525,133.2821,137.4301,1078100.0],["2012-12-07",136.9006,139.9602,136.1725,139.5116,898500.0],["2012-12-10",138.8348,143.0123,138.7539,142.7402,1231600.0],["2012-12-11",143.5419,146.5794,142.4901,145.8145,1873400.0],["2012-12-12",146.1308,147.0942,145.0717,145.6895,1103000.0],["2012-12-13",145.8733,147.0721,143.8287,145.2629,565400.0],["2012-12-14",145.307,146.5573,144.6671,146.0351,669700.0],["2012-12-17",145.638,148.3813,145.638,148.1754,804600.0],["2012-12-18",148.3812,151.5438,148.3812,149.4697,852300.0],["2012-12-19",150.3671,150.6171,147.9327,148.9182,539700.0],["2012-12-20",151.2129,151.2129,147.2487,150.0288,673200.0],["2012-12-21",147.1898,150.0655,144.7333,148.977,2651100.0],["2012-12-24",148.9329,149.7786,147.0059,149.1756,219500.0],["2012-12-26",148.7784,149.7051,146.5353,148.3445,318800.0],["2012-12-27",148.7564,150.9702,146.8368,150.1979,572900.0],["2012-12-28",149.3668,151.0436,148.5725,149.4697,415600.0],["2012-12-31",150.4259,153.6472,148.7269,151.6541,800600.0],["2013-01-02",155.3536,158.5308,154.7063,158.1336,1086000.0],["2013-01-03",157.3614,159.1633,155.6403,156.0007,629100.0],["2013-01-04",156.1846,158.6043,155.9934,158.3175,701800.0],["2013-01-07",156.6553,161.1417,155.9566,160.9063,620900.0],["2013-01-08",160.8328,160.8328,157.1113,158.2807,671400.0],["2013-01-09",157.4496,161.6933,157.4496,160.215,490400.0],["2013-01-10",161.7374,161.7374,157.2363,160.1709,667900.0],["2013-01-11",159.7517,160.4357,158.4646,160.1268,520100.0],["2013-01-14",160.0532,160.4577,157.685,158.8911,607200.0],["2013-01-15",158.7073,159.9502,157.9203,159.4427,618000.0],["2013-01-16",159.4428,160.9652,159.0897,159.2074,519400.0],["2013-01-17",159.7884,161.3109,159.5678,160.7004,487300.0],["2013-01-18",159.8399,162.0904,158.9941,161.7742,464900.0],["2013-01-22",161.3256,163.5025,160.8107,163.5025,519200.0],["2013-01-23",163.5025,163.7232,162.3993,163.0024,467800.0],["2013-01-24",162.3552,164.9294,161.0755,163.2672,663100.0],["2013-01-25",164.341,166.4665,163.2452,165.6649,460100.0],["2013-01-28",165.606,165.8928,162.8921,163.782,374100.0],["2013-01-29",159.428,161.5241,158.4646,159.1927,889500.0],["2013-01-30",159.6266,160.3474,156.9054,157.6703,573100.0],["2013-01-31",157.6703,160.546,156.9789,158.4425,701600.0],["2013-02-01",160.0017,160.9578,157.6335,160.2444,821100.0],["2013-02-04",159.3692,160.9431,156.67,157.9351,507300.0],["2013-02-05",158.722,161.9507,158.3101,160.7225,685900.0],["2013-02-06",160.0532,161.936,159.1927,160.2959,707000.0],["2013-02-07",159.8178,160.7151,155.4859,157.4496,758800.0],["2013-02-08",158.1189,161.8477,158.1189,161.5903,606200.0],["2013-02-11",160.1635,161.8036,159.9649,160.3547,447500.0],["2013-02-12",159.0971,160.8769,156.5229,157.7806,2076400.0],["2013-02-13",156.4347,158.1777,153.2868,156.67,2106200.0],["2013-02-14",164.2381,170.0851,159.7002,166.2165,2639400.0],["2013-02-15",164.2822,167.6874,164.2822,165.1353,1259400.0],["2013-02-19",164.2601,164.6057,159.5972,162.5979,1685900.0],["2013-02-20",163.0024,163.0024,158.5234,158.5822,888500.0],["2013-02-21",158.1483,158.4205,155.7728,157.3981,836200.0],["2013-02-22",156.6626,158.0379,151.9629,157.5452,1686900.0],["2013-02-25",158.3322,158.6705,154.4856,154.5739,520800.0],["2013-02-26",154.7578,157.7218,154.7578,156.7215,602800.0],["2013-02-27",156.8465,157.913,156.1111,156.4126,717600.0],["2013-02-28",156.2876,157.8909,154.6328,155.5889,616400.0],["2013-03-01",154.5739,156.7509,152.8382,156.6112,750600.0],["2013-03-04",155.1108,157.0966,154.0738,156.6921,764600.0],["2013-03-05",156.8833,160.6931,156.8686,159.8914,796800.0],["2013-03-06",159.8105,160.4945,159.1412,160.0164,528500.0],["2013-03-07",160.3326,160.7004,157.2804,158.9132,493000.0],["2013-03-08",159.3177,160.0238,158.3616,159.656,620200.0],["2013-03-11",159.9282,160.9652,159.1339,159.9135,241200.0],["2013-03-12",159.1044,160.0238,157.4128,158.7588,737100.0],["2013-03-13",158.6852,158.8543,156.4346,158.3542,406300.0],["2013-03-14",159.1265,159.1265,156.6627,158.1631,486000.0],["2013-03-15",157.9571,158.5234,154.14,154.5739,1527200.0],["2013-03-18",153.103,153.5222,151.2864,151.735,596300.0],["2013-03-19",152.4925,153.2721,150.8598,152.2204,585700.0],["2013-03-20",153.7281,155.8168,152.3307,155.0887,557700.0],["2013-03-21",154.2871,157.7585,153.4119,155.0373,476600.0],["2013-03-22",155.8316,155.9934,154.8387,155.7287,455100.0],["2013-03-25",155.8096,156.3906,154.0371,154.4784,443000.0],["2013-03-26",155.4712,156.1919,153.6031,155.861,358000.0],["2013-03-27",155.3609,157.229,154.1547,157.0304,358400.0],["2013-03-28",156.4714,159.2295,154.7431,159.0897,462300.0],["2013-04-01",159.5972,160.3327,157.1481,158.0748,561000.0],["2013-04-02",158.3028,159.2883,155.53,156.6479,524900.0],["2013-04-03",156.5229,157.0672,153.0662,153.228,559300.0],["2013-04-04",153.1986,155.2506,152.2866,154.9858,496500.0],["2013-04-05",152.4043,159.1927,150.7716,157.4129,755500.0],["2013-04-08",157.0304,158.038,155.9567,157.9792,314600.0],["2013-04-09",158.0674,158.3027,154.8239,155.3314,658000.0],["2013-04-10",156.1626,161.377,155.2359,161.0829,1031800.0],["2013-04-11",159.7075,163.7967,158.8911,163.0466,1420400.0],["2013-04-12",162.9289,163.5982,159.7296,159.9576,466200.0],["2013-04-15",159.2883,159.2883,153.2354,154.1768,857100.0],["2013-04-16",154.9344,160.09,154.6034,158.016,1088100.0],["2013-04-17",156.0817,157.7512,155.2432,156.4935,545000.0],["2013-04-18",157.0083,157.0083,153.125,153.8311,713200.0],["2013-04-19",153.7723,155.9567,152.7941,154.5593,582800.0],["2013-04-22",157.501,158.1262,153.3456,157.126,942200.0],["2013-04-23",157.4718,161.7595,157.4718,161.3698,846000.0],["2013-04-24",160.8696,161.8036,158.7588,159.1412,1576700.0],["2013-04-25",154.2356,162.5391,154.0812,157.0304,2498500.0],["2013-04-26",156.9716,157.2732,153.3458,155.5448,1040900.0],["2013-04-29",156.8318,158.0306,154.6916,155.1623,705000.0],["2013-04-30",155.8316,157.6997,155.1182,157.4644,1002900.0],["2013-05-01",157.9424,160.0311,156.0302,158.8985,994500.0],["2013-05-02",158.8985,159.7223,157.8983,158.0454,546800.0],["2013-05-03",159.6707,160.09,157.4496,157.7585,615100.0],["2013-05-06",157.6114,158.9794,156.9201,158.1704,353100.0],["2013-05-07",157.3908,160.0385,157.3099,160.0385,1095900.0],["2013-05-08",160.1856,166.6063,159.8547,165.4222,1130200.0],["2013-05-09",162.8112,163.9732,159.6413,163.1789,1399600.0],["2013-05-10",163.2746,164.9147,162.8407,164.547,459200.0],["2013-05-13",164.3042,166.4077,163.6497,166.1797,493000.0],["2013-05-14",166.1429,169.1583,165.8413,168.4375,621300.0],["2013-05-15",168.2537,170.3057,168.0551,168.9156,515700.0],["2013-05-16",168.82,169.6658,166.768,167.6359,846000.0],["2013-05-17",168.7905,168.7905,166.5841,167.1725,669500.0],["2013-05-20",166.4297,167.6359,164.0173,164.6572,503500.0],["2013-05-21",165.0471,166.0841,163.407,164.8926,603900.0],["2013-05-22",165.025,165.6354,159.862,160.4871,601900.0],["2013-05-23",159.0971,160.5606,156.6553,158.3542,1149500.0],["2013-05-24",157.8468,158.8617,155.5815,157.4496,770900.0],["2013-05-28",159.4943,159.6929,154.4489,154.5225,743000.0],["2013-05-29",154.2357,154.4637,148.3445,150.6613,1473800.0],["2013-05-30",149.7346,151.4997,149.0064,149.558,956600.0],["2013-05-31",148.6755,150.3744,147.3001,149.0358,1092300.0],["2013-06-03",148.8226,150.9628,146.3882,148.1312,1718400.0],["2013-06-04",146.4176,147.2045,143.4168,145.6453,1979600.0],["2013-06-05",145.1452,148.2048,144.2847,147.0575,1047500.0],["2013-06-06",146.9471,149.9625,146.4838,149.9405,734400.0],["2013-06-07",138.7539,143.3065,138.1435,141.6296,8139500.0],["2013-06-10",142.5857,147.4251,142.1003,146.3661,1669600.0],["2013-06-11",145.2556,145.763,143.1595,144.498,1077300.0],["2013-06-12",144.9761,146.1087,137.1212,138.8055,1891700.0],["2013-06-13",138.4745,141.1148,137.2168,140.8206,1132400.0],["2013-06-14",140.9677,141.5855,139.6292,140.5559,630800.0],["2013-06-17",140.7692,142.1666,140.1293,142.0269,1150000.0],["2013-06-18",142.093,142.9976,140.4308,140.7177,780000.0],["2013-06-19",140.5338,141.2178,136.0548,136.246,1678400.0],["2013-06-20",134.8118,135.2311,130.1784,130.5829,2120200.0],["2013-06-21",130.9432,131.7449,128.6339,130.9653,2220200.0],["2013-06-24",130.4137,131.1565,127.2144,129.5385,1040300.0],["2013-06-25",131.3845,131.4802,127.9352,131.3184,1479600.0],["2013-06-26",132.0833,135.4664,131.8847,134.4809,1030100.0],["2013-06-27",135.6061,138.4524,135.334,137.4742,1409900.0],["2013-06-28",137.0036,137.0845,134.1867,135.8562,1348700.0],["2013-07-01",137.9229,139.1879,136.7976,137.842,899400.0],["2013-07-02",137.5919,138.298,134.3485,136.4078,743100.0],["2013-07-03",135.9371,137.3934,134.4589,135.5253,320200.0],["2013-07-05",137.2388,138.2832,134.8853,136.5549,363500.0],["2013-07-08",137.6066,137.7463,136.1724,136.4592,452600.0],["2013-07-09",137.5257,137.8052,135.9297,137.533,653200.0],["2013-07-10",137.0403,140.703,136.9594,140.3573,591800.0],["2013-07-11",142.6152,147.7414,141.3869,146.7338,2219300.0],["2013-07-12",146.3587,149.7272,146.0278,149.2859,956800.0],["2013-07-15",148.624,148.9697,146.322,147.5649,657500.0],["2013-07-16",147.8297,148.5283,145.9836,147.2045,767500.0],["2013-07-17",145.6233,150.5877,145.2261,148.9329,809600.0],["2013-07-18",151.0363,151.0363,147.2339,147.4325,764200.0],["2013-07-19",147.381,148.5799,145.2923,145.6306,976500.0],["2013-07-22",145.4909,145.6012,142.446,142.8358,808800.0],["2013-07-23",142.8138,144.1008,142.321,142.674,653900.0],["2013-07-24",144.8878,146.0572,140.5632,140.9383,1875400.0],["2013-07-25",135.9665,140.8353,133.1202,135.6723,4412600.0],["2013-07-26",134.9148,136.4225,133.8484,135.1428,1094500.0],["2013-07-29",134.3632,136.2387,131.9877,132.4584,1258800.0],["2013-07-30",133.5542,134.0543,130.5682,132.5319,1059500.0],["2013-07-31",133.1718,134.1867,131.186,131.9068,793700.0],["2013-08-01",132.5172,133.5321,130.068,130.2593,1474200.0],["2013-08-02",129.5164,130.7299,128.7442,130.3475,1046600.0],["2013-08-05",129.9577,131.6787,129.2664,131.5978,740200.0],["2013-08-06",130.9359,131.9729,130.1122,130.3034,741800.0],["2013-08-07",130.2593,133.032,129.487,132.6128,1022300.0],["2013-08-08",133.5763,133.716,131.6714,133.3262,893200.0],["2013-08-09",133.8557,135.2605,133.032,133.2526,1601800.0],["2013-08-12",132.9658,133.3041,131.0389,131.4654,992100.0],["2013-08-13",131.3919,131.6493,128.6559,128.8913,1180700.0],["2013-08-14",127.7072,129.4061,126.2363,126.3907,1380600.0],["2013-08-15",124.9051,125.0227,120.4187,122.0073,3329700.0],["2013-08-16",121.8749,124.3682,120.7496,123.3973,1393800.0],["2013-08-19",123.64,124.9933,121.9778,122.0808,1137200.0],["2013-08-20",122.8825,124.6329,121.7204,123.6915,788400.0],["2013-08-21",123.184,124.2063,122.3677,122.4559,661200.0],["2013-08-22",122.7207,124.2064,121.5587,123.037,378700.0],["2013-08-23",123.059,125.339,123.0075,125.0374,543700.0],["2013-08-26",125.1551,125.692,124.2873,124.6403,714500.0],["2013-08-27",123.1914,125.4346,123.0075,125.1992,862600.0],["2013-08-28",125.0962,126.979,124.7726,126.1332,703400.0],["2013-08-29",125.9053,129.5017,125.6405,129.3399,1060600.0],["2013-08-30",129.2958,129.7885,127.5159,127.7807,656500.0],["2013-09-03",129.1193,130.8844,127.9204,130.1269,1090300.0],["2013-09-04",129.7739,130.8624,128.7369,129.7003,797900.0],["2013-09-05",129.3988,130.6638,128.1264,129.9283,585100.0],["2013-09-06",129.6562,130.2299,126.957,127.0673,851000.0],["2013-09-09",127.9058,130.7006,127.4571,130.3696,618300.0],["2013-09-10",130.7005,131.5978,129.7223,130.3475,487700.0],["2013-09-11",130.0607,131.8406,129.8622,131.8112,794600.0],["2013-09-12",131.5537,132.2818,130.0828,130.7668,568400.0],["2013-09-13",131.3184,131.7302,129.9136,130.2152,414100.0],["2013-09-16",131.6493,131.6493,125.2581,127.7955,1103900.0],["2013-09-17",128.1779,129.6342,127.6337,128.6633,464400.0],["2013-09-18",128.9428,133.0173,128.1485,131.8259,1017600.0],["2013-09-19",131.9729,135.6356,131.2963,134.8045,1158100.0],["2013-09-20",134.9663,136.0107,134.7751,135.3487,1362100.0],["2013-09-23",134.8119,135.3267,133.1865,134.9296,527900.0],["2013-09-24",134.8853,135.4884,133.26,133.407,537400.0],["2013-09-25",133.1644,134.9369,132.2009,133.5689,432800.0],["2013-09-26",134.2455,135.4076,133.5836,134.9957,527200.0],["2013-09-27",134.297,135.6944,134.0175,135.4296,512100.0],["2013-09-30",133.738,135.7385,132.1862,135.0692,745200.0],["2013-10-01",134.6721,136.3857,132.2597,133.7968,842700.0],["2013-10-02",132.4215,133.613,128.9501,129.1634,1191700.0],["2013-10-03",129.3841,130.0975,121.1321,122.5368,3655900.0],["2013-10-04",123.2429,124.096,122.1103,123.2429,1320900.0],["2013-10-07",122.1985,123.7798,121.8529,121.8676,471300.0],["2013-10-08",121.9484,122.4118,119.8671,120.7717,912800.0],["2013-10-09",120.8894,122.147,120.1245,121.6175,1260000.0],["2013-10-10",122.6986,123.4635,121.7057,122.3309,1222400.0],["2013-10-11",122.3603,123.1766,121.1247,122.8898,468700.0],["2013-10-14",122.2132,122.8457,120.8232,122.1765,438300.0],["2013-10-15",121.4189,122.5515,120.3525,120.632,632100.0],["2013-10-16",123.412,123.412,120.6025,121.7425,606200.0],["2013-10-17",121.007,124.2799,121.007,123.5591,953400.0],["2013-10-18",124.6329,124.6329,122.1764,122.706,704500.0],["2013-10-21",122.6766,123.8386,122.2353,122.831,1177900.0],["2013-10-22",123.4194,124.0004,122.5663,122.8237,1294500.0],["2013-10-23",122.2353,124.5079,119.5214,124.0372,2453700.0],["2013-10-24",132.0391,132.0391,124.1107,128.0234,2859600.0],["2013-10-25",128.7516,129.4944,125.4566,126.1627,861200.0],["2013-10-28",125.9789,126.6996,123.7136,124.2505,594700.0],["2013-10-29",124.1916,125.3904,122.3456,123.8459,760000.0],["2013-10-30",123.5371,123.5592,118.6315,119.2787,2046200.0],["2013-10-31",119.4846,121.2498,118.58,118.5947,1395300.0],["2013-11-01",118.4108,122.4118,118.3226,122.2132,883100.0],["2013-11-04",122.603,122.7134,120.1907,120.6246,962600.0],["2013-11-05",119.9039,120.3893,118.6095,118.6095,1314800.0],["2013-11-06",119.617,120.3231,118.021,120.073,1522700.0],["2013-11-07",120.3745,120.7937,117.1899,117.4915,750100.0],["2013-11-08",118.2123,118.4844,113.6303,114.6894,1943200.0],["2013-11-11",114.6232,116.7119,114.0569,115.6308,941800.0],["2013-11-12",114.9321,115.6234,113.6303,114.1304,1468100.0],["2013-11-13",113.3875,116.1676,112.3947,116.0794,1327800.0],["2013-11-14",116.2044,121.2792,115.0939,119.3228,1489700.0],["2013-11-15",121.2571,126.9276,120.3966,123.2723,2948800.0],["2013-11-18",123.6547,124.5226,120.529,120.7202,1144200.0],["2013-11-19",120.9556,121.5513,118.5212,118.8374,667500.0],["2013-11-20",118.8447,120.0362,117.2561,118.1313,1120800.0],["2013-11-21",118.4182,119.5655,117.0281,118.1387,918600.0],["2013-11-22",117.9622,118.1681,116.0279,117.9033,792400.0],["2013-11-25",117.8445,120.5069,116.962,119.3302,904000.0],["2013-11-26",119.1316,120.2495,118.4991,119.5361,502600.0],["2013-11-27",119.9406,119.9406,118.0431,118.1313,611600.0],["2013-11-29",118.6609,119.2566,117.9916,118.1902,261700.0],["2013-12-02",118.4844,119.2199,117.2268,117.3444,596700.0],["2013-12-03",115.6234,117.44,114.6085,117.2267,1100700.0],["2013-12-04",116.4545,119.492,116.1603,118.9918,988200.0],["2013-12-05",122.0661,124.1254,120.7349,123.1399,1756400.0],["2013-12-06",124.4343,124.4343,121.213,121.7057,1023600.0],["2013-12-09",121.6322,124.2063,121.4851,123.8239,791800.0],["2013-12-10",122.6913,124.5888,122.1544,123.9857,935400.0],["2013-12-11",124.5594,125.4861,123.1546,123.3606,731200.0],["2013-12-12",123.059,124.8535,122.0735,123.5591,642600.0],["2013-12-13",123.6033,124.6771,123.1694,124.1402,533800.0],["2013-12-16",124.4932,125.1183,123.2282,124.8388,626000.0],["2013-12-17",124.0519,124.8903,122.5221,124.3093,809600.0],["2013-12-18",124.5961,125.5669,123.1472,125.3389,875000.0],["2013-12-19",125.6773,125.8465,123.9269,124.3167,648500.0],["2013-12-20",124.5079,125.8023,124.0004,125.5376,1338100.0],["2013-12-23",126.3834,128.7957,125.5376,128.5751,1046700.0],["2013-12-24",128.7074,129.8768,128.325,129.1634,388400.0],["2013-12-26",129.5385,131.4139,129.1192,129.384,481000.0],["2013-12-27",130.0754,130.3328,128.3176,128.3985,405200.0],["2013-12-30",128.6044,128.7,127.2144,127.2879,572600.0],["2013-12-31",127.2953,130.5534,127.2438,130.5093,644500.0],["2014-01-02",130.6417,130.6417,126.4348,128.5309,823200.0],["2014-01-03",128.6412,129.009,126.9791,127.5454,419600.0],["2014-01-06",127.9719,128.5529,126.9128,128.1043,573000.0],["2014-01-07",128.5603,133.8704,127.6557,132.0832,1347800.0],["2014-01-08",132.1494,133.0982,131.186,132.5981,1091400.0],["2014-01-09",132.4436,132.8849,129.4502,130.5387,532300.0],["2014-01-10",130.8697,131.7449,129.8253,131.6566,599600.0],["2014-01-13",132.2524,132.3406,128.5088,128.6486,931900.0],["2014-01-14",129.009,131.8552,128.7883,131.4581,710200.0],["2014-01-15",131.333,133.1276,131.1565,132.0391,763000.0],["2014-01-16",131.87,133.0982,131.2301,132.0023,735100.0],["2014-01-17",131.5905,132.701,128.7148,129.3473,777500.0],["2014-01-21",130.5681,132.3406,129.4796,131.8626,1021200.0],["2014-01-22",132.0906,132.3701,130.4211,131.6272,1430800.0],["2014-01-23",131.1198,134.5912,130.3843,134.3264,2325500.0],["2014-01-24",133.2233,138.0259,132.4951,135.2384,2153300.0],["2014-01-27",135.4296,135.6429,131.9141,133.1717,1215400.0],["2014-01-28",133.1717,134.4588,131.7228,134.297,736000.0],["2014-01-29",134.194,135.1649,132.3995,134.3264,704400.0],["2014-01-30",134.8265,136.5549,134.4147,135.5767,762800.0],["2014-01-31",134.0027,137.1653,133.5394,136.2091,766500.0],["2014-02-03",136.6357,136.7387,131.686,131.7522,1977500.0],["2014-02-04",132.8849,135.7238,131.3404,135.3193,1103300.0],["2014-02-05",134.5323,135.3193,132.5171,133.1276,730600.0],["2014-02-06",133.3188,135.0325,133.0835,134.6353,712800.0],["2014-02-07",135.3929,137.4081,134.1205,137.0256,970200.0],["2014-02-10",136.9741,139.8351,135.8341,139.688,989900.0],["2014-02-11",138.9893,140.9898,138.8054,140.2837,770800.0],["2014-02-12",139.7542,140.5265,138.7834,140.2911,1158800.0],["2014-02-13",139.7321,141.7179,138.8569,141.1001,569800.0],["2014-02-14",140.5779,142.2474,138.9231,142.1224,804700.0],["2014-02-18",141.2987,142.9608,141.2545,142.6961,959400.0],["2014-02-19",143.233,143.2698,140.2102,141.6664,1125700.0],["2014-02-20",140.9824,144.2994,136.7976,138.2317,2197200.0],["2014-02-21",139.1585,139.7542,138.1141,139.3203,1009800.0],["2014-02-24",139.2687,139.8645,138.9231,139.585,636600.0],["2014-02-25",140.0704,141.7253,138.2759,138.6363,1108500.0],["2014-02-26",139.5115,140.8868,139.2394,139.7395,736400.0],["2014-02-27",139.8204,141.9459,138.2759,141.1001,700500.0],["2014-02-28",141.2693,141.3649,138.6584,139.7101,811000.0],["2014-03-03",138.982,140.4382,137.8126,139.3497,629700.0],["2014-03-04",140.2028,141.203,139.4305,140.5117,709200.0],["2014-03-05",140.5853,141.7988,139.4821,141.2325,408800.0],["2014-03-06",141.7253,142.6814,140.6073,142.5122,378000.0],["2014-03-07",142.6225,142.6814,140.6515,142.2695,497300.0],["2014-03-10",142.3725,142.6373,140.3132,141.409,646800.0],["2014-03-11",141.2031,143.4095,139.313,139.6366,796700.0],["2014-03-12",138.96,140.5118,137.8567,139.9234,538700.0],["2014-03-13",140.1072,141.1516,133.5836,133.6424,1558300.0],["2014-03-14",133.1938,134.9001,132.6128,134.6574,669700.0],["2014-03-17",135.1208,135.9224,133.7307,134.8781,375500.0],["2014-03-18",134.6795,135.7533,134.0323,134.731,448000.0],["2014-03-19",134.8854,135.1428,131.4728,133.0835,1323100.0],["2014-03-20",134.5838,134.5838,132.2377,133.4439,439800.0],["2014-03-21",134.3338,134.4368,132.3995,132.6349,888000.0],["2014-03-24",133.5836,133.7822,131.4213,133.3409,707700.0],["2014-03-25",134.7677,135.8415,132.7084,134.2235,649600.0],["2014-03-26",135.0104,136.0033,132.8628,132.8923,881300.0],["2014-03-27",132.4731,134.6427,131.9656,133.3777,769900.0],["2014-03-28",133.3041,135.5473,132.4657,135.3414,695800.0],["2014-03-31",136.0622,136.4446,134.7015,135.9445,699500.0],["2014-04-01",136.4151,136.7902,135.5031,136.3857,934500.0],["2014-04-02",136.5623,137.1065,135.5106,135.6503,1097100.0],["2014-04-03",136.8859,136.8859,134.0469,134.5765,1187600.0],["2014-04-04",135.2457,135.9886,130.8844,131.6493,1713300.0],["2014-04-07",131.2154,132.5687,128.7075,130.2225,1747300.0],["2014-04-08",130.4137,131.1713,129.465,130.5314,893000.0],["2014-04-09",131.0536,131.4654,128.7074,130.046,946400.0],["2014-04-10",129.9798,130.9359,126.4128,127.4939,1012700.0],["2014-04-11",126.6996,127.6483,124.9933,125.3831,807200.0],["2014-04-14",126.4937,127.538,125.0301,126.1848,903200.0],["2014-04-15",127.6704,128.325,125.67,128.075,1054900.0],["2014-04-16",128.8472,134.3853,128.3471,132.2009,1904000.0],["2014-04-17",132.5025,135.1281,131.4949,131.6272,967200.0],["2014-04-21",131.4801,132.6863,130.6491,132.6128,651500.0],["2014-04-22",132.7231,133.5762,132.3847,132.7451,471700.0],["2014-04-23",132.4215,134.5176,131.6714,132.473,891300.0],["2014-04-24",134.0543,134.2014,131.6493,132.7819,452400.0],["2014-04-25",131.4949,132.8629,131.0683,132.5319,786600.0],["2014-04-28",133.2674,134.069,129.8033,132.2745,1233100.0],["2014-04-29",133.1202,136.4225,133.0688,136.3416,1309500.0],["2014-04-30",137.4595,138.7245,134.1941,138.1288,1079700.0],["2014-05-01",138.2759,139.7101,134.069,139.0187,1393300.0],["2014-05-02",139.6439,139.7027,136.9521,137.4081,767300.0],["2014-05-05",136.5991,140.7324,134.981,140.4529,511900.0],["2014-05-06",139.6733,140.828,138.3053,138.4524,991100.0],["2014-05-07",138.4818,138.9084,135.3561,137.7978,584300.0],["2014-05-08",137.1948,140.1146,136.224,138.4672,611900.0],["2014-05-09",138.2465,140.3426,137.2977,140.1808,560000.0],["2014-05-12",140.475,141.8871,140.1734,141.4237,922800.0],["2014-05-13",141.5855,143.7846,141.5046,142.652,846000.0],["2014-05-14",142.0194,144.7627,141.431,143.7478,714900.0],["2014-05-15",143.6448,144.0935,141.9459,144.0935,579000.0],["2014-05-16",144.2553,144.3877,143.0638,143.6154,718700.0],["2014-05-19",143.4169,145.1305,142.4975,144.5569,653300.0],["2014-05-20",144.5348,145.2187,142.1445,142.3284,593900.0],["2014-05-21",142.6078,143.7993,142.1666,143.1962,506000.0],["2014-05-22",143.1006,144.0052,141.9974,143.7404,509100.0],["2014-05-23",143.7184,144.5422,142.3284,144.4539,389100.0],["2014-05-27",145.2187,145.9027,144.5495,145.7483,945300.0],["2014-05-28",145.4393,146.8514,145.0128,146.0057,769000.0],["2014-05-29",146.3293,147.4325,145.6747,146.7706,589600.0],["2014-05-30",146.8294,146.8294,144.8289,146.1749,506800.0],["2014-06-02",146.4396,147.5208,145.1378,147.1457,517100.0],["2014-06-03",146.4544,146.8074,144.6524,144.6819,450500.0],["2014-06-04",144.1523,147.0942,144.1523,146.9618,657300.0],["2014-06-05",146.9324,147.5282,146.2999,147.1384,614000.0],["2014-06-06",147.4767,149.0579,147.1016,148.5504,786600.0],["2014-06-09",148.2563,149.4624,147.94,148.3445,737100.0],["2014-06-10",147.7414,149.9258,147.7414,148.5504,1409300.0],["2014-06-11",148.4107,149.6683,148.0797,148.2048,750400.0],["2014-06-12",148.0503,149.7566,147.3222,149.1167,1476300.0],["2014-06-13",149.1168,151.6468,148.4843,151.5365,1157100.0],["2014-06-16",151.3158,152.5587,151.1098,152.1027,544200.0],["2014-06-17",151.6468,153.3163,151.6468,152.1469,807500.0],["2014-06-18",152.5808,153.5663,151.7938,153.4119,643500.0],["2014-06-19",153.4634,153.6325,152.1175,152.4631,685200.0],["2014-06-20",152.9927,154.1988,151.1172,153.8605,1528400.0],["2014-06-23",153.6473,153.9047,151.7645,153.7502,612300.0],["2014-06-24",153.7135,154.5813,152.9559,154.0518,1209300.0],["2014-06-25",154.4269,155.8169,152.7132,153.2722,730600.0],["2014-06-26",153.3458,154.6181,150.4848,153.4708,1351600.0],["2014-06-27",153.3237,155.03,150.0655,154.5298,910400.0],["2014-06-30",154.5078,155.3903,153.6252,154.5151,662600.0],["2014-07-01",155.1917,157.4055,155.177,156.2949,645400.0],["2014-07-02",156.6701,157.6262,155.3462,155.7875,502700.0],["2014-07-03",156.2287,157.7585,155.5742,156.6479,425000.0],["2014-07-07",156.1773,157.4644,155.5301,156.0817,405400.0],["2014-07-08",155.9787,156.648,152.522,154.265,921200.0],["2014-07-09",154.493,156.4273,153.6546,156.3538,793700.0],["2014-07-10",153.3678,156.1111,152.2646,155.5595,688100.0],["2014-07-11",155.8169,156.2802,154.9932,155.4859,272100.0],["2014-07-14",156.3023,156.5524,155.1329,155.3021,627300.0],["2014-07-15",155.3315,156.2361,154.5298,155.5227,368100.0],["2014-07-16",155.9787,155.9787,153.7061,154.4562,407700.0],["2014-07-17",154.1695,154.8388,152.8015,153.3678,315000.0],["2014-07-18",160.9504,160.9504,154.0664,154.9416,332000.0],["2014-07-21",154.1915,155.258,153.4046,154.7284,250500.0],["2014-07-22",155.1843,157.4422,155.0961,156.795,497400.0],["2014-07-23",157.126,158.8838,156.2728,158.5013,579200.0],["2014-07-24",157.7218,160.0091,156.7804,159.6781,635800.0],["2014-07-25",158.7882,160.7225,158.5749,160.34,885400.0],["2014-07-28",160.009,161.5167,159.3765,159.8399,1152800.0],["2014-07-29",160.1709,160.1709,157.9645,158.1925,509400.0],["2014-07-30",157.7953,160.1929,157.7953,158.6779,450800.0],["2014-07-31",158.8618,162.4289,154.449,157.7733,1502500.0],["2014-08-01",157.0672,158.1189,153.9341,155.4639,617800.0],["2014-08-04",155.6992,156.3023,153.9047,155.7213,493700.0],["2014-08-05",154.9931,156.2287,153.6546,154.9049,459500.0],["2014-08-06",153.5663,154.699,153.1839,153.6546,306000.0],["2014-08-07",154.6696,155.633,152.647,154.1547,259800.0],["2014-08-08",154.7431,154.9858,153.2648,154.7431,491800.0],["2014-08-11",154.8461,156.8024,153.9414,155.4565,720900.0],["2014-08-12",155.3241,156.6553,154.4562,156.3831,436700.0],["2014-08-13",156.442,158.4131,155.6404,158.0306,355200.0],["2014-08-14",158.4205,160.1194,157.7512,160.0606,362000.0],["2014-08-15",160.7961,160.7961,158.2145,159.5605,389200.0],["2014-08-18",160.34,162.1493,159.2883,161.7154,551500.0],["2014-08-19",161.6565,163.1201,159.2515,162.3185,341000.0],["2014-08-20",162.1272,162.3258,161.0682,162.0831,420800.0],["2014-08-21",162.495,165.0985,161.5756,164.4366,445800.0],["2014-08-22",164.4219,165.0691,162.7965,163.863,964200.0],["2014-08-25",164.8411,164.8411,161.9066,163.0466,252800.0],["2014-08-26",162.8112,163.5099,159.3251,159.7811,600100.0],["2014-08-27",160.9211,160.9211,159.281,159.8767,385000.0],["2014-08-28",159.6267,159.8032,158.3396,159.0015,434200.0],["2014-08-29",160.0385,160.9578,159.0088,160.5239,445100.0],["2014-09-02",160.0753,161.7816,160.0532,161.3991,634200.0],["2014-09-03",161.1122,161.7668,159.8693,161.2593,546400.0],["2014-09-04",160.7592,161.8036,160.4136,160.8181,431900.0],["2014-09-05",160.5459,161.9139,160.4136,161.3035,825800.0],["2014-09-08",160.9284,161.7448,160.2076,161.0093,638800.0],["2014-09-09",160.4136,160.8107,158.9132,159.3839,346100.0],["2014-09-10",160.0238,160.6636,158.9279,160.1635,449700.0],["2014-09-11",159.3765,160.2076,158.3248,159.7075,345600.0],["2014-09-12",159.9134,160.3767,157.3245,159.3986,525200.0],["2014-09-15",159.2147,159.5457,157.8688,158.6043,338400.0],["2014-09-16",158.4573,160.4798,158.3175,159.3104,666900.0],["2014-09-17",159.5678,160.4283,158.597,159.406,1302100.0],["2014-09-18",159.3619,161.2079,159.0383,161.1491,522500.0],["2014-09-19",162.0022,162.826,159.8105,159.9503,1178900.0],["2014-09-22",159.1413,159.2589,156.2876,157.5674,414700.0],["2014-09-23",154.5004,156.2582,153.8606,153.9047,594600.0],["2014-09-24",153.4855,154.8167,153.0148,154.5151,859600.0],["2014-09-25",154.4783,154.6622,151.3378,151.6982,531100.0],["2014-09-26",151.6321,154.6328,151.1466,154.2356,588000.0],["2014-09-29",153.1766,156.0081,152.3087,155.9713,483900.0],["2014-09-30",155.8022,157.0525,154.7137,156.2729,593700.0],["2014-10-01",156.2214,156.2214,151.0216,151.8012,1170300.0],["2014-10-02",152.0881,152.5955,149.2344,150.5215,655600.0],["2014-10-03",151.0951,154.3606,150.8083,153.5443,407800.0],["2014-10-06",154.1694,154.7211,151.4556,151.8895,545700.0],["2014-10-07",150.7274,151.3893,148.5137,148.8078,441700.0],["2014-10-08",148.7122,152.2204,148.065,152.0145,664800.0],["2014-10-09",151.9851,152.544,147.0059,147.609,663500.0],["2014-10-10",147.0942,147.9253,142.4313,142.7696,1100600.0],["2014-10-13",143.1374,144.5789,141.637,141.8724,693700.0],["2014-10-14",142.5784,144.3729,141.9385,144.3435,860600.0],["2014-10-15",142.1224,144.5053,140.0484,142.2401,843200.0],["2014-10-16",139.7395,143.0933,139.7395,141.387,496800.0],["2014-10-17",143.5419,153.4119,143.5419,151.7865,1275200.0],["2014-10-20",150.9113,152.4999,147.8812,149.8007,846600.0],["2014-10-21",150.3155,153.4413,150.2052,152.2793,633900.0],["2014-10-22",152.1028,152.6249,147.1898,147.4325,1513800.0],["2014-10-23",150.2223,152.1484,149.2975,151.1319,872500.0],["2014-10-24",149.1752,149.4198,146.7981,148.9459,923800.0],["2014-10-27",148.816,149.7026,145.6058,146.7217,929700.0],["2014-10-28",147.3485,148.1969,146.6988,147.5243,1244100.0],["2014-10-29",148.0211,149.0147,144.8797,147.0809,1262200.0],["2014-10-30",148.6173,158.8746,146.7676,158.5001,1641100.0],["2014-10-31",161.0071,161.1982,158.1638,159.6695,884800.0],["2014-11-03",159.6236,161.2135,159.0122,161.137,1358900.0],["2014-11-04",160.5255,161.5727,159.7841,161.0759,678300.0],["2014-11-05",162.7497,163.2312,159.6236,162.6886,460800.0],["2014-11-06",163.2007,164.9052,162.6963,164.2326,475500.0],["2014-11-07",164.8899,164.8899,162.6657,163.5906,403000.0],["2014-11-10",163.1778,167.1982,162.9867,166.6478,759200.0],["2014-11-11",166.9384,170.3549,165.7613,169.6823,826700.0],["2014-11-12",168.4058,170.0339,167.695,169.8275,741500.0],["2014-11-13",169.8198,171.3256,169.4682,169.6593,665400.0],["2014-11-14",169.1244,169.8734,168.7728,169.7511,477000.0],["2014-11-17",170.3167,171.4403,168.7957,171.4174,419900.0],["2014-11-18",171.0352,173.3052,170.4772,172.0594,440900.0],["2014-11-19",171.1192,172.9613,169.8199,172.495,323900.0],["2014-11-20",171.0734,171.8301,169.0937,170.118,529400.0],["2014-11-21",172.2428,172.6708,169.2772,170.9664,469700.0],["2014-11-24",171.0122,171.6466,169.0632,171.5931,538100.0],["2014-11-25",171.9371,173.2135,171.211,173.1448,527900.0],["2014-11-26",172.7397,173.3894,171.7078,173.0913,403400.0],["2014-11-28",173.504,175.1549,171.0734,173.6339,284300.0],["2014-12-01",173.6186,173.6721,171.2109,171.3485,438400.0],["2014-12-02",171.2797,172.4492,170.202,172.2887,406800.0],["2014-12-03",172.5027,174.5359,171.6772,174.169,327000.0],["2014-12-04",174.6275,176.225,172.9078,176.1333,420400.0],["2014-12-05",176.5614,177.5015,175.7512,177.0811,564400.0],["2014-12-08",176.2555,176.9129,173.5727,175.0402,375700.0],["2014-12-09",172.6861,176.6683,172.0059,175.69,664000.0],["2014-12-10",175.6823,176.8594,174.4441,175.5906,919300.0],["2014-12-11",176.6607,178.7168,175.9575,177.5167,652600.0],["2014-12-12",175.5371,177.6008,172.5562,172.9918,1008400.0],["2014-12-15",173.6951,175.7282,168.3371,169.5753,1163100.0],["2014-12-16",168.4135,170.6148,166.3803,168.1689,682200.0],["2014-12-17",168.1537,171.9295,166.9842,171.7231,454300.0],["2014-12-18",175.0403,176.7295,173.6416,174.4212,1052700.0],["2014-12-19",174.1307,179.6033,173.1753,178.9307,1006100.0],["2014-12-22",179.4734,180.2606,177.8301,178.5485,460200.0],["2014-12-23",179.9779,179.9779,177.1957,177.3104,304700.0],["2014-12-24",178.2658,179.0683,177.3256,178.2123,153300.0],["2014-12-26",179.1371,179.9091,177.4938,177.9065,324900.0],["2014-12-29",177.8683,178.5027,175.5677,175.7817,291100.0],["2014-12-30",175.4072,176.7524,174.2454,175.5524,279300.0],["2014-12-31",175.4912,175.797,172.5562,173.2976,351000.0],["2015-01-02",174.6582,175.4607,171.425,173.2365,383500.0],["2015-01-05",172.8466,173.7868,171.4097,171.4556,553600.0],["2015-01-06",171.3562,173.0606,167.5804,167.7179,826200.0],["2015-01-07",168.704,169.3384,167.4734,168.2683,482300.0],["2015-01-08",169.644,171.9676,168.0772,170.2784,550700.0],["2015-01-09",169.858,170.5994,165.6542,165.7765,716300.0],["2015-01-12",165.7765,167.5116,164.332,165.7689,816400.0],["2015-01-13",167.351,168.5663,164.5077,166.0517,733000.0],["2015-01-14",164.7524,167.6263,163.988,167.2976,711900.0],["2015-01-15",167.1906,168.2912,166.2733,166.7855,678300.0],["2015-01-16",166.7931,168.895,165.9294,168.3371,966600.0],["2015-01-20",169.2161,170.4849,167.7486,169.9881,391200.0],["2015-01-21",170.1333,171.662,168.3753,170.7677,497300.0],["2015-01-22",171.2186,175.6517,169.7205,175.1473,694700.0],["2015-01-23",175.7052,176.8059,174.3829,176.2555,916400.0],["2015-01-26",178.5486,178.5486,173.481,175.346,384900.0],["2015-01-27",172.7855,175.3384,169.3689,169.6059,486400.0],["2015-01-28",170.2937,170.5612,164.3931,165.937,804700.0],["2015-01-29",165.7307,170.0951,165.5626,169.6212,432100.0],["2015-01-30",167.458,168.895,165.5014,165.7536,389200.0],["2015-02-02",166.6632,168.1383,163.4835,166.6249,681000.0],["2015-02-03",167.909,170.997,167.0071,170.9052,556200.0],["2015-02-04",169.2466,171.4021,169.2161,169.774,421300.0],["2015-02-05",170.8364,172.9231,168.2453,172.5868,485600.0],["2015-02-06",173.4657,173.4657,166.8772,167.7179,440600.0],["2015-02-09",166.6556,167.5957,163.9422,166.09,704100.0],["2015-02-10",167.6339,169.8428,166.0517,168.0161,425500.0],["2015-02-11",169.1855,170.0569,167.8709,168.9715,481300.0],["2015-02-12",170.974,174.9944,170.2173,174.0695,539200.0],["2015-02-13",174.9791,175.0479,173.7944,174.039,387800.0],["2015-02-17",173.0378,174.0314,171.3333,172.1129,498700.0],["2015-02-18",170.2708,175.3995,170.0415,174.9638,723300.0],["2015-02-19",174.1918,176.3396,171.6237,175.346,639100.0],["2015-02-20",172.6326,182.5307,168.7956,179.9091,1637500.0],["2015-02-23",179.0378,179.9932,176.3244,178.0594,839400.0],["2015-02-24",177.4709,178.3804,176.1027,177.4556,690800.0],["2015-02-25",177.6161,178.5103,174.1078,174.5664,502100.0],["2015-02-26",174.5587,174.9562,172.3957,173.0453,329500.0],["2015-02-27",174.1842,174.1842,170.9434,171.3485,478400.0],["2015-03-02",171.9218,173.2135,169.0937,170.9358,723500.0],["2015-03-03",171.211,171.7384,167.6186,169.0097,619300.0],["2015-03-04",167.9549,172.1893,167.9549,171.081,805100.0],["2015-03-05",171.0581,179.825,170.7294,179.0836,1314100.0],["2015-03-06",177.876,182.4543,175.8887,180.0161,1320700.0],["2015-03-09",180.5781,181.0632,177.1908,178.0299,704200.0],["2015-03-10",176.6287,177.0752,173.9496,175.2583,501400.0],["2015-03-11",175.7126,176.1437,173.9342,174.7734,548900.0],["2015-03-12",175.3816,179.3002,174.2422,178.2147,640200.0],["2015-03-13",177.5217,178.946,175.4585,177.4448,717100.0],["2015-03-16",179.0153,183.0802,179.0076,181.7945,957400.0],["2015-03-17",180.7013,182.3565,179.6235,180.3472,430100.0],["2015-03-18",179.6312,182.2872,177.5757,182.0793,711700.0],["2015-03-19",180.6243,182.4411,180.2701,181.6097,699900.0],["2015-03-20",183.1803,188.5924,182.549,183.9578,13251000.0],["2015-03-23",184.1965,184.7585,181.5328,183.7269,791900.0],["2015-03-24",182.8107,183.6884,178.0299,178.0992,646400.0],["2015-03-25",178.1068,178.6765,175.2892,176.1899,627900.0],["2015-03-26",174.2268,176.2361,173.2337,175.4201,554500.0],["2015-03-27",174.4269,177.5294,174.4269,176.8596,517800.0],["2015-03-30",177.6988,180.5473,176.5364,180.3164,646000.0],["2015-03-31",179.177,182.1024,178.1915,179.2616,913200.0],["2015-04-01",179.6158,180.1085,177.5372,179.8314,610800.0],["2015-04-02",179.6004,182.2333,177.8066,181.3788,470200.0],["2015-04-06",179.6312,182.1024,178.5457,181.0323,306900.0],["2015-04-07",181.3864,182.6105,180.2855,180.3702,301200.0],["2015-04-08",181.0015,184.5121,179.9314,184.0656,636900.0],["2015-04-09",183.9655,184.9971,183.7345,184.8123,439600.0],["2015-04-10",184.8124,185.7208,182.0563,184.4967,524700.0],["2015-04-13",184.5813,186.5522,184.3504,184.589,625300.0],["2015-04-14",184.2118,186.3289,182.957,185.9132,503700.0],["2015-04-15",186.5599,187.0372,185.5591,185.6823,509900.0],["2015-04-16",184.8508,187.0449,184.8508,185.9671,568500.0],["2015-04-17",183.4266,185.4051,179.5234,181.7945,860000.0],["2015-04-20",183.2264,185.2357,182.4258,184.666,508800.0],["2015-04-21",185.2203,188.6,184.4812,187.6761,779100.0],["2015-04-22",188.523,189.0003,186.9833,188.446,595700.0],["2015-04-23",187.8533,191.156,186.6831,190.1012,587300.0],["2015-04-24",189.8857,190.6863,188.8464,189.4392,504600.0],["2015-04-27",188.6077,189.7009,187.3221,188.5,800200.0],["2015-04-28",187.9687,190.7941,187.6377,189.6778,730700.0],["2015-04-29",188.192,190.1397,186.8986,188.4614,716200.0],["2015-04-30",196.5065,201.7031,192.2338,197.03,1743400.0],["2015-05-01",199.3396,200.1633,197.2687,199.3011,1149400.0],["2015-05-04",200.3942,200.3942,198.4696,199.4935,1009000.0],["2015-05-05",198.8084,200.0556,197.9847,197.9923,977700.0],["2015-05-06",199.2471,199.7552,197.1146,198.8391,804900.0],["2015-05-07",204.2051,208.216,201.0949,201.703,1533800.0],["2015-05-08",203.312,207.7772,201.7723,206.2683,862200.0],["2015-05-11",206.5377,207.7079,202.6653,202.7962,601900.0],["2015-05-12",200.9717,201.4644,198.8315,199.6244,944700.0],["2015-05-13",199.8631,201.3643,197.7767,199.9169,611100.0],["2015-05-14",200.6791,201.7492,198.7237,201.2488,408400.0],["2015-05-15",201.4104,201.4104,199.8399,200.4712,385900.0],["2015-05-18",200.5405,203.3274,199.5166,201.9263,326800.0],["2015-05-19",201.6799,203.2273,200.9177,202.9964,377700.0],["2015-05-20",207.7926,207.9774,204.9287,207.7849,1201100.0],["2015-05-21",205.4599,206.8996,202.6345,206.4915,2051300.0],["2015-05-22",206.6542,207.7311,205.7478,207.6304,644900.0],["2015-05-26",205.3295,207.1269,204.1751,206.6775,577700.0],["2015-05-27",207.3979,209.2108,205.3449,209.1876,389200.0],["2015-05-28",208.9397,209.5828,207.4057,208.5524,589600.0],["2015-05-29",207.6536,208.684,205.8097,207.6846,1128600.0],["2015-06-01",212.3796,212.3796,207.5917,209.2961,557500.0],["2015-06-02",206.6078,209.1489,205.957,208.3664,1008500.0],["2015-06-03",207.8784,208.3665,205.8021,206.1894,882600.0],["2015-06-04",204.9731,206.4605,203.2144,203.8032,916300.0],["2015-06-05",203.7877,205.3062,202.8968,203.7955,656200.0],["2015-06-08",204.2293,205.159,202.4939,202.5559,401400.0],["2015-06-09",202.091,203.6173,199.1083,199.7358,514400.0],["2015-06-10",200.2394,203.1214,199.5964,201.7191,482300.0],["2015-06-11",202.215,203.3771,201.9593,202.153,313500.0],["2015-06-12",201.3705,202.8348,200.712,201.9903,458100.0],["2015-06-15",199.9605,201.936,198.1476,198.225,555800.0],["2015-06-16",195.8544,199.7204,195.7149,198.1011,817300.0],["2015-06-17",199.8443,200.0534,198.0933,199.2012,794900.0],["2015-06-18",199.6738,202.8735,198.4032,202.4784,1183600.0],["2015-06-19",202.4706,203.9039,201.4634,203.594,2106400.0],["2015-06-22",204.5857,205.2907,201.1691,201.4635,448200.0],["2015-06-23",201.3551,202.2305,200.3092,200.8592,525500.0],["2015-06-24",200.6655,201.5022,197.4891,198.4187,451600.0],["2015-06-25",198.2561,199.4802,197.7603,198.7907,517200.0],["2015-06-26",198.7441,200.5725,197.4116,200.557,775000.0],["2015-06-29",198.8449,199.1083,193.6774,193.9408,800900.0],["2015-06-30",194.9169,197.6905,193.6541,196.7841,699600.0],["2015-07-01",197.9772,198.4498,196.1178,198.0547,466300.0],["2015-07-02",198.442,199.271,196.6369,197.8222,349500.0],["2015-07-06",196.1178,198.4962,194.8085,197.9539,543600.0],["2015-07-07",197.9539,200.5183,196.0093,199.4957,817500.0],["2015-07-08",199.1082,201.1381,198.4652,198.6047,520500.0],["2015-07-09",200.3788,201.5874,198.2948,198.8603,518200.0],["2015-07-10",201.4635,202.7185,199.7513,200.4873,544900.0],["2015-07-13",201.572,203.3849,200.5416,201.3861,435300.0],["2015-07-14",201.51,203.3461,200.9599,202.2615,361500.0],["2015-07-15",202.2847,204.0588,200.464,201.2775,378600.0],["2015-07-16",202.5636,204.2758,201.448,203.0749,484100.0],["2015-07-17",202.7263,204.4307,201.4712,204.1441,438600.0],["2015-07-20",204.4849,209.6137,203.8109,209.3658,678700.0],["2015-07-21",209.3658,210.9773,208.1263,208.2812,474200.0],["2015-07-22",208.0565,210.4117,207.3748,208.8313,461700.0],["2015-07-23",208.6531,211.5429,207.4135,208.7074,538700.0],["2015-07-24",207.8628,213.9213,207.1501,213.8748,653400.0],["2015-07-27",212.9374,215.0215,210.2258,214.3242,748800.0],["2015-07-28",216.1061,217.981,213.4565,216.3076,993100.0],["2015-07-29",216.1293,217.3147,214.5024,216.323,714100.0],["2015-07-30",218.012,223.2183,216.9739,218.9262,821300.0],["2015-07-31",219.7706,220.1425,215.9046,216.0828,523800.0],["2015-08-03",216.7491,220.2354,215.1376,219.1663,642400.0],["2015-08-04",218.469,220.2277,216.5786,216.9583,419900.0],["2015-08-05",218.1591,219.7241,216.4857,217.276,478100.0],["2015-08-06",217.733,217.7407,212.7902,216.9273,520800.0],["2015-08-07",216.9041,217.5006,211.5196,217.2295,309600.0],["2015-08-10",219.1664,219.5925,215.3779,216.9971,996600.0],["2015-08-11",215.711,218.8564,214.5798,216.4857,550600.0],["2015-08-12",214.944,218.1514,213.2318,217.1985,697400.0],["2015-08-13",220.003,220.2276,216.0285,218.6549,539300.0],["2015-08-14",220.8862,222.9547,218.3915,220.3361,980100.0],["2015-08-17",219.1199,220.4679,217.7718,220.4214,404500.0],["2015-08-18",220.3672,222.9315,219.6157,222.6759,405200.0],["2015-08-19",221.6765,223.5126,220.0108,221.2581,494200.0],["2015-08-20",220.1966,220.5298,216.8653,216.8962,568700.0],["2015-08-21",214.7271,216.7647,210.1949,210.1949,1271900.0],["2015-08-24",202.6951,208.2224,195.6787,199.2103,1306700.0],["2015-08-25",202.9368,205.5562,195.5696,195.7645,1294200.0],["2015-08-26",200.3719,204.1061,196.4817,203.3187,1077000.0],["2015-08-27",204.3245,209.0722,203.8801,207.4818,704700.0],["2015-08-28",206.367,210.4911,206.1955,209.5399,588600.0],["2015-08-31",208.5577,210.5691,206.5931,210.3118,4911600.0],["2015-09-01",206.6633,207.973,203.0304,204.9326,1298200.0],["2015-09-02",206.5853,210.4755,205.5172,210.4521,1049100.0],["2015-09-03",210.1091,214.5294,210.0311,213.9525,1006000.0],["2015-09-04",212.6896,213.0092,208.9865,210.3975,824700.0],["2015-09-08",211.4421,218.0921,210.6937,217.7256,850000.0],["2015-09-09",220.1269,221.1871,218.6846,219.0666,884500.0],["2015-09-10",218.0688,224.4537,217.601,222.2942,1220500.0],["2015-09-11",221.8498,225.7867,220.7505,225.7867,1095900.0],["2015-09-14",225.9817,227.3459,223.8612,225.8491,1071400.0],["2015-09-15",226.6677,227.4161,224.7733,226.1219,784900.0],["2015-09-16",225.701,226.9873,223.2764,226.5274,674000.0],["2015-09-17",226.5819,229.5833,224.898,226.1375,899200.0],["2015-09-18",222.8789,229.56,220.8519,222.5826,1469800.0],["2015-09-21",224.1495,228.0007,223.1282,227.6577,596500.0],["2015-09-22",222.8087,225.9817,222.8087,224.8747,622400.0],["2015-09-23",224.095,225.9349,221.8576,225.2176,526900.0],["2015-09-24",224.2977,225.9504,217.5542,218.0298,841500.0],["2015-09-25",221.5379,222.5279,216.4159,217.7412,1018800.0],["2015-09-28",217.5074,221.8809,210.2338,210.873,959800.0],["2015-09-29",211.6605,211.6605,209.0254,209.6959,1202800.0],["2015-09-30",210.8419,213.5237,209.8128,213.1417,802100.0],["2015-10-01",214.2799,215.7455,211.8164,215.5272,828100.0],["2015-10-02",212.0347,218.0297,210.491,217.9596,536200.0],["2015-10-05",219.2615,222.185,218.209,220.9688,636600.0],["2015-10-06",221.35,225.4371,219.0065,220.2066,743000.0],["2015-10-07",221.7554,221.7717,213.4354,215.2275,1031700.0],["2015-10-08",215.0004,217.0683,212.9488,216.7926,766300.0],["2015-10-09",216.5899,219.4443,215.3654,218.8524,749000.0],["2015-10-12",218.4712,221.6095,218.4712,221.0256,510000.0],["2015-10-13",219.7038,221.7067,218.4063,220.3282,555000.0],["2015-10-14",219.8254,223.6124,218.7307,222.761,723100.0],["2015-10-15",223.3691,227.3832,218.9496,227.1399,755200.0],["2015-10-16",228.032,232.3785,224.0341,232.1676,569200.0],["2015-10-19",231.0891,236.1979,230.2701,235.7438,840100.0],["2015-10-20",235.8817,238.3307,234.9654,237.8928,646800.0],["2015-10-21",239.0038,240.5932,236.7008,237.017,818100.0],["2015-10-22",237.2684,240.3499,237.0576,238.9146,1297300.0],["2015-10-23",241.3149,241.3149,236.79,239.093,974000.0],["2015-10-26",239.4416,244.7126,238.6388,244.2504,894300.0],["2015-10-27",243.3423,243.8775,239.5877,240.1067,846600.0],["2015-10-28",240.6825,241.534,235.4683,238.8904,1290800.0],["2015-10-29",236.2304,244.6397,231.7136,237.5279,1197500.0],["2015-10-30",238.1037,241.9475,235.9791,240.5851,690600.0],["2015-11-02",241.469,247.1131,241.1122,246.1805,679800.0],["2015-11-03",245.4588,246.1724,241.1771,242.7178,609000.0],["2015-11-04",242.7422,245.1587,237.5361,240.0256,622500.0],["2015-11-05",239.7174,240.9176,236.1818,239.8715,485100.0],["2015-11-06",239.5633,241.6554,232.7353,235.4681,853500.0],["2015-11-09",235.9871,238.3631,232.8408,237.1143,869300.0],["2015-11-10",237.0982,241.4123,235.6223,241.2826,789500.0],["2015-11-11",243.1152,244.5343,240.0499,240.7797,588800.0],["2015-11-12",240.212,241.7852,238.9145,239.0118,432500.0],["2015-11-13",238.9632,240.0336,235.2735,236.0358,659300.0],["2015-11-16",235.2411,239.6606,235.1681,239.539,531500.0],["2015-11-17",237.7955,245.5156,236.7738,242.5232,876300.0],["2015-11-18",242.4339,242.4339,233.1488,237.6738,1114200.0],["2015-11-19",233.3435,233.9517,229.3294,232.0136,2297300.0],["2015-11-20",232.6461,242.142,232.1676,242.142,1885300.0],["2015-11-23",241.4608,243.926,239.2551,241.4365,640500.0],["2015-11-24",240.5932,241.7934,237.7063,237.7712,599400.0],["2015-11-25",238.274,240.4473,236.9035,239.3282,357200.0],["2015-11-27",239.2308,241.9231,238.0874,241.4528,226700.0],["2015-11-30",241.4527,242.4502,237.39,240.4391,679500.0],["2015-12-01",241.4123,243.9342,240.4391,243.7883,489000.0],["2015-12-02",243.9017,245.8236,242.6691,243.0016,518800.0],["2015-12-03",241.9555,243.2774,238.3307,239.4011,683800.0],["2015-12-04",240.212,244.7045,236.7494,244.2504,838100.0],["2015-12-07",246.6154,246.6154,241.8774,242.6765,538200.0],["2015-12-08",240.9966,245.5471,240.6949,243.1006,690200.0],["2015-12-09",242.7663,245.1801,240.8743,243.2148,671900.0],["2015-12-10",242.8885,244.1118,239.7081,241.1026,700000.0],["2015-12-11",238.6072,240.7683,234.2932,236.4461,809700.0],["2015-12-14",237.1393,243.5818,236.6826,239.3901,1172100.0],["2015-12-15",240.3035,240.7113,236.4299,236.5114,1006400.0],["2015-12-16",237.2127,241.8529,236.593,240.9722,1140900.0],["2015-12-17",241.5593,242.4808,238.4849,239.2759,682000.0],["2015-12-18",238.2892,240.4013,235.965,235.965,2005000.0],["2015-12-21",237.3677,241.4941,235.859,241.1761,881300.0],["2015-12-22",241.3798,243.4512,238.6153,242.1464,583500.0],["2015-12-23",242.962,242.962,238.8193,242.489,542100.0],["2015-12-24",242.1955,243.3861,241.3147,242.3586,206700.0],["2015-12-28",241.8448,245.9141,240.8091,245.3922,338400.0],["2015-12-29",248.7276,248.7276,246.2403,248.7113,416200.0],["2015-12-30",247.4554,248.5889,246.4441,246.8437,321000.0],["2015-12-31",246.6807,248.2138,244.3239,246.6073,404300.0],["2016-01-04",244.4463,245.1394,239.1455,241.4534,879600.0],["2016-01-05",243.0027,248.3443,239.8957,247.4309,1440300.0],["2016-01-06",244.3566,253.0335,243.7368,252.0956,1147500.0],["2016-01-07",248.5074,250.114,246.485,247.3331,1151900.0],["2016-01-08",248.4014,254.6726,248.1731,252.6339,1462700.0],["2016-01-11",254.224,259.6226,252.2831,255.1537,1605900.0],["2016-01-12",256.687,257.6982,252.6665,256.8174,860600.0],["2016-01-13",256.2628,257.8612,248.4748,249.2006,1222900.0],["2016-01-14",249.6002,257.2903,242.4401,253.6124,3697900.0],["2016-01-15",248.7358,252.7807,244.487,247.2516,1256300.0],["2016-01-19",251.5818,251.9406,236.2667,240.6622,1831600.0],["2016-01-20",237.1801,242.4075,229.8488,240.0507,1383600.0],["2016-01-21",239.9936,240.858,234.3014,236.3157,860400.0],["2016-01-22",239.5123,243.4675,237.604,242.2442,1268800.0],["2016-01-25",241.6001,249.7958,241.2086,244.5929,1369700.0],["2016-01-26",248.0588,249.5348,244.5521,247.6184,1045200.0],["2016-01-27",248.1077,251.1414,242.2198,244.2994,1089600.0],["2016-01-28",245.6695,252.7725,240.9885,244.8295,1032400.0],["2016-01-29",245.7346,253.4819,244.6582,253.2699,1145300.0],["2016-02-01",252.8459,257.5432,251.8918,253.9794,812200.0],["2016-02-02",251.117,255.9611,250.5706,254.9172,1013500.0],["2016-02-03",255.6592,256.7846,248.1892,252.4299,1268100.0],["2016-02-04",254.5746,256.1322,249.0211,251.541,1032900.0],["2016-02-05",250.2852,250.6358,234.9537,235.2229,1390300.0],["2016-02-08",233.1352,233.2331,213.5061,219.2391,1850300.0],["2016-02-09",219.1168,220.1769,208.3195,216.1483,2097000.0],["2016-02-10",218.5948,226.9374,217.1595,222.9088,1498100.0],["2016-02-11",216.4337,227.7611,216.4337,224.3033,978600.0],["2016-02-12",227.9648,232.5561,225.5346,232.3196,1081600.0],["2016-02-16",233.0863,237.8651,231.9609,237.5552,1304600.0],["2016-02-17",237.5552,241.7387,233.1923,237.0251,1320100.0],["2016-02-18",234.8803,239.4879,234.0077,236.7478,1178300.0],["2016-02-19",234.7826,248.0182,232.2219,244.1364,2163900.0],["2016-02-22",246.4197,248.5889,243.1577,244.5114,940900.0],["2016-02-23",243.7122,244.5685,237.0007,238.175,969900.0],["2016-02-24",236.9761,241.8854,234.6112,240.5807,1078300.0],["2016-02-25",241.5757,250.8643,241.5757,250.7583,999000.0],["2016-02-26",249.9427,256.9315,247.6348,250.171,897300.0],["2016-02-29",248.9804,251.802,247.0558,247.6593,1007800.0],["2016-03-01",249.7387,251.6389,247.1128,251.5002,1335000.0],["2016-03-02",250.9376,251.1741,244.0792,247.9202,1016300.0],["2016-03-03",246.9171,253.4656,246.0364,253.2862,1113100.0],["2016-03-04",253.2862,253.9794,247.5043,252.5768,1008400.0],["2016-03-07",250.8709,252.6177,241.1605,244.1786,1079800.0],["2016-03-08",242.6286,249.0912,242.2431,245.0152,872500.0],["2016-03-09",245.9747,249.0748,245.458,247.0736,674900.0],["2016-03-10",248.878,252.2734,247.1065,251.5435,811400.0],["2016-03-11",254.2417,261.9181,253.1427,260.8027,983600.0],["2016-03-14",257.3335,258.8918,253.7249,257.5385,836800.0],["2016-03-15",255.275,258.8426,255.275,256.2674,850800.0],["2016-03-16",254.4713,261.0652,254.4713,259.7858,671300.0],["2016-03-17",259.6463,263.6321,258.3997,259.9661,1008900.0],["2016-03-18",260.3926,261.0405,257.6861,258.9655,1049200.0],["2016-03-21",258.1454,261.6228,255.8408,260.3024,619900.0],["2016-03-22",258.8753,262.8119,258.5964,261.6555,528300.0],["2016-03-23",261.8771,262.8448,260.5731,261.9181,456900.0],["2016-03-24",260.7699,264.9034,260.6387,263.0581,547800.0],["2016-03-28",263.8371,266.519,263.0088,265.5348,389700.0],["2016-03-29",264.7148,270.1605,264.7148,270.1031,515300.0],["2016-03-30",270.8822,272.014,268.8319,269.0943,534700.0],["2016-03-31",268.6267,272.1205,268.151,271.2265,819300.0],["2016-04-01",269.2581,272.4485,268.766,270.5949,499900.0],["2016-04-04",272.2436,274.0725,270.9232,273.1949,515200.0],["2016-04-05",270.6443,273.2769,269.2008,269.5289,427200.0],["2016-04-06",269.0123,270.3983,267.495,268.5202,735900.0],["2016-04-07",267.0357,268.1429,265.0017,267.2079,573600.0],["2016-04-08",269.5945,270.4146,264.8377,267.3555,554800.0],["2016-04-11",268.9712,269.004,265.2806,265.7153,608500.0],["2016-04-12",267.5278,267.5278,263.4353,264.1898,663000.0],["2016-04-13",264.4113,264.4113,261.1389,263.7141,520000.0],["2016-04-14",263.0827,264.2391,261.2948,263.0581,357200.0],["2016-04-15",262.853,266.8061,262.1477,265.8055,480400.0],["2016-04-18",264.9116,267.372,264.2719,267.0275,303500.0],["2016-04-19",268.3561,268.9056,263.8207,266.4287,318600.0],["2016-04-20",266.601,268.151,264.362,266.6338,464200.0],["2016-04-21",265.9122,270.0866,260.8601,262.3528,695500.0],["2016-04-22",262.5578,264.8377,259.4084,264.0914,395300.0],["2016-04-25",263.7059,268.0609,262.5742,268.0363,373300.0],["2016-04-26",267.8313,273.4738,267.0111,270.7345,653000.0],["2016-04-27",270.6853,274.3923,267.5688,272.1369,623700.0],["2016-04-28",271.2758,274.4334,268.3398,269.2009,471500.0],["2016-04-29",268.3233,272.1533,266.2893,270.9313,465500.0],["2016-05-02",271.5464,273.8018,270.2342,273.6132,395000.0],["2016-05-03",272.6537,273.5066,269.2173,273.0146,625700.0],["2016-05-04",271.3169,276.4837,270.6608,274.6056,1049800.0],["2016-05-05",274.1381,276.3114,268.1429,271.3742,1010800.0],["2016-05-06",269.6683,277.0331,267.823,276.3524,820200.0],["2016-05-09",276.3033,281.6916,275.1879,279.6986,529000.0],["2016-05-10",280.4285,281.2897,278.4848,279.756,435300.0],["2016-05-11",280.1333,281.6178,277.0742,279.4034,584300.0],["2016-05-12",280.978,284.5701,277.886,283.9386,491400.0],["2016-05-13",283.9305,285.1032,281.4536,282.4296,354100.0],["2016-05-16",282.8726,286.0219,281.7244,285.8989,414100.0],["2016-05-17",282.9463,285.6527,280.0348,280.7483,462900.0],["2016-05-18",280.5105,282.8233,276.0572,280.5269,550000.0],["2016-05-19",278.0091,283.3399,278.0091,281.347,610500.0],["2016-05-20",282.3559,284.1028,278.8949,282.9464,534900.0],["2016-05-23",283.0205,285.0978,281.4213,284.1086,332300.0],["2016-05-24",284.9247,292.8217,284.1251,292.4095,1005400.0],["2016-05-25",294.0664,296.0283,291.3462,294.8825,897400.0],["2016-05-26",295.4182,299.4079,294.1158,299.3008,756700.0],["2016-05-27",299.309,303.9169,299.309,302.1611,824700.0],["2016-05-31",303.9746,304.0817,298.023,298.4022,1151500.0],["2016-06-01",297.5532,301.716,296.9267,301.6501,643300.0],["2016-06-02",300.8257,303.1998,299.1771,302.9607,587100.0],["2016-06-03",302.9772,304.0653,298.5176,300.6196,593100.0],["2016-06-06",300.8752,305.1946,300.768,304.4115,1001800.0],["2016-06-07",304.3373,308.6155,304.2137,305.7799,568700.0],["2016-06-08",307.1152,308.0879,304.9885,307.4202,598800.0],["2016-06-09",306.4229,308.1951,306.2415,307.6428,396400.0],["2016-06-10",307.2141,308.4506,303.7355,305.244,703800.0],["2016-06-13",305.005,310.5444,304.1807,304.4362,703300.0],["2016-06-14",304.1725,306.1014,302.6887,304.428,884700.0],["2016-06-15",305.6562,307.8901,303.6943,306.7278,442800.0],["2016-06-16",304.3786,311.8057,304.3786,311.1463,830800.0],["2016-06-17",309.6542,311.8469,304.3621,308.7722,1338100.0],["2016-06-20",312.2342,312.4156,308.022,308.2198,551300.0],["2016-06-21",308.8381,313.4542,308.8381,312.836,553500.0],["2016-06-22",315.8695,316.397,312.8113,312.9514,688400.0],["2016-06-23",314.6577,319.381,309.8437,317.7159,898600.0],["2016-06-24",307.6428,316.6113,305.4666,309.9014,1408900.0],["2016-06-27",309.1101,309.2915,302.9195,305.953,838800.0],["2016-06-28",307.7252,311.245,306.7031,310.7917,579800.0],["2016-06-29",312.7041,318.5897,312.7041,318.2022,614700.0],["2016-06-30",319.0267,319.7768,315.8366,319.6119,525800.0],["2016-07-01",319.6861,322.0931,317.1637,318.9113,397100.0],["2016-07-05",318.1857,320.1476,316.298,318.3011,469000.0],["2016-07-06",316.7927,320.0488,312.902,319.3728,627200.0],["2016-07-07",319.2904,319.6943,314.7896,315.4491,386200.0],["2016-07-08",317.073,321.8953,316.7103,321.0298,400000.0],["2016-07-11",321.4913,322.3651,317.5593,320.4526,331500.0],["2016-07-12",321.2605,321.8045,316.1003,319.175,446000.0],["2016-07-13",320.7247,320.9967,317.1472,318.7711,322000.0],["2016-07-14",320.0734,321.483,314.3774,316.3805,392800.0],["2016-07-15",314.872,314.872,311.0719,313.2151,763200.0],["2016-07-18",314.0231,314.4847,311.7067,313.5697,337600.0],["2016-07-19",312.5969,314.4104,311.9869,313.2481,499900.0],["2016-07-20",313.8994,314.8144,312.3662,312.7866,393100.0],["2016-07-21",311.8633,312.193,305.2853,307.107,571900.0],["2016-07-22",307.8818,312.3991,307.3625,310.6515,596700.0],["2016-07-25",310.9071,311.6737,307.1482,310.2147,271200.0],["2016-07-26",310.9318,312.5969,305.005,311.1296,284900.0],["2016-07-27",310.9484,311.1544,306.5053,308.0797,346400.0],["2016-07-28",308.294,313.8911,307.6922,313.38,435900.0],["2016-07-29",313.24,313.9489,307.3049,307.3626,607400.0],["2016-08-01",308.2364,312.6547,307.4286,312.391,434300.0],["2016-08-02",312.5968,313.2398,306.1589,307.8488,540500.0],["2016-08-03",306.8431,309.687,303.8674,305.2769,742600.0],["2016-08-04",307.3544,308.4425,301.7078,306.1509,892800.0],["2016-08-05",306.6042,308.0715,301.0731,301.2874,661900.0],["2016-08-08",300.7927,301.2626,297.7592,300.2981,713400.0],["2016-08-09",300.1745,304.9225,299.7788,302.7134,490800.0],["2016-08-10",302.9443,305.1617,301.3946,303.208,320300.0],["2016-08-11",302.9442,304.4032,299.0205,303.142,523800.0],["2016-08-12",302.2106,305.7799,301.4687,304.2054,342200.0],["2016-08-15",303.9747,307.239,303.7603,306.0931,329100.0],["2016-08-16",305.2688,306.2085,302.293,302.5898,398700.0],["2016-08-17",303.2492,303.2492,298.9546,302.5238,558700.0],["2016-08-18",302.1859,304.7083,299.8284,300.0262,488900.0],["2016-08-19",299.6552,302.9277,297.9324,301.955,373500.0],["2016-08-22",304.1499,305.3095,301.5078,303.9512,376300.0],["2016-08-23",305.6573,306.4608,304.0174,304.9202,323600.0],["2016-08-24",304.4978,306.055,301.4001,302.1289,495000.0],["2016-08-25",301.9882,303.8021,300.2736,301.4746,342300.0],["2016-08-26",301.8473,305.0941,299.9091,302.0875,599700.0],["2016-08-29",303.0814,306.3779,302.4602,305.0858,437500.0],["2016-08-30",304.9616,305.823,302.1703,304.8622,472000.0],["2016-08-31",304.5723,307.2145,303.9511,305.3426,571100.0],["2016-09-01",305.1439,306.1875,302.3278,303.7773,452300.0],["2016-09-02",304.3322,307.96,304.3322,307.6701,641900.0],["2016-09-06",310.0141,313.6253,307.9434,313.0621,870900.0],["2016-09-07",313.1284,313.849,311.6707,313.2527,580300.0],["2016-09-08",312.416,314.1057,308.8296,308.9704,780900.0],["2016-09-09",307.6783,308.5397,300.3067,300.4806,731900.0],["2016-09-12",300.6877,304.7214,300.0914,303.1477,716700.0],["2016-09-13",300.6712,302.2532,295.2874,295.6187,624900.0],["2016-09-14",295.0141,297.9379,293.4818,294.277,488200.0],["2016-09-15",293.1753,300.2736,291.9743,299.6607,495100.0],["2016-09-16",298.0291,299.4206,295.1798,296.6956,1050400.0],["2016-09-19",298.5509,303.8021,297.5155,303.7524,514200.0],["2016-09-20",304.3819,305.8728,289.5641,294.0451,1445400.0],["2016-09-21",294.31,295.9583,288.3216,295.6187,1038600.0],["2016-09-22",297.8053,299.6773,297.0351,298.4928,465300.0],["2016-09-23",297.9463,299.1141,294.4758,297.996,417700.0],["2016-09-26",296.5961,300.7044,296.0495,300.166,359300.0],["2016-09-27",302.0379,302.0379,299.2466,300.05,381700.0],["2016-09-28",301.367,301.4664,298.5674,300.1494,478200.0],["2016-09-29",298.41,300.5966,296.4221,298.1367,405900.0],["2016-09-30",298.4266,301.0605,295.9583,298.3852,611300.0],["2016-10-03",298.6999,298.6999,294.0284,295.0223,449500.0],["2016-10-04",295.9915,295.9915,290.7983,292.4797,526900.0],["2016-10-05",292.4878,293.7799,283.5011,289.0919,818400.0],["2016-10-06",288.3714,293.5398,286.5161,292.5045,510200.0],["2016-10-07",293.3244,294.0284,288.214,290.7982,390400.0],["2016-10-10",291.6513,297.093,291.0218,295.2129,491500.0],["2016-10-11",289.9452,296.2649,289.9452,292.2146,475100.0],["2016-10-12",292.3802,298.3852,291.3035,298.0953,449300.0],["2016-10-13",295.6519,299.8264,294.6248,299.7518,456300.0],["2016-10-14",301.0854,303.3797,298.642,299.6028,286900.0],["2016-10-17",299.404,301.4912,297.4078,299.1306,286300.0],["2016-10-18",300.1495,305.1688,299.901,303.0981,332600.0],["2016-10-19",304.3073,305.7237,300.6381,305.2267,540700.0],["2016-10-20",306.0053,306.2952,302.7585,304.7878,611500.0],["2016-10-21",302.7087,307.3719,302.1124,306.3863,345300.0],["2016-10-24",308.1092,309.9894,305.7652,308.2086,322900.0],["2016-10-25",306.8005,309.8485,304.6055,309.1279,405500.0],["2016-10-26",308.7717,309.7325,304.2742,304.7298,382300.0],["2016-10-27",304.8871,306.4526,290.0362,291.1875,995300.0],["2016-10-28",291.759,294.5834,290.1853,294.0119,469900.0],["2016-10-31",293.6971,297.5321,290.0942,295.9252,424900.0],["2016-11-01",296.3394,296.3394,287.7833,287.9987,891100.0],["2016-11-02",288.2802,289.6635,284.2797,286.7231,924600.0],["2016-11-03",287.9572,287.9572,280.039,280.5442,1061300.0],["2016-11-04",280.8258,282.5238,276.5271,282.0434,1570000.0],["2016-11-07",284.7683,290.4999,283.0372,290.0112,761200.0],["2016-11-08",291.0881,296.6872,289.6966,295.0721,713800.0],["2016-11-09",287.5679,290.2598,284.1885,288.1808,806300.0],["2016-11-10",287.6756,287.6756,266.5795,273.9925,1623400.0],["2016-11-11",274.0671,277.0406,268.7827,269.23,855000.0],["2016-11-14",269.4464,275.6421,261.9433,274.976,897000.0],["2016-11-15",275.7421,286.3097,274.9759,280.0891,1022200.0],["2016-11-16",278.5485,279.9642,275.459,279.7893,479700.0],["2016-11-17",279.0315,281.1384,275.0926,275.7588,445300.0],["2016-11-18",276.2418,279.4312,275.7588,277.5076,535300.0],["2016-11-21",278.4319,281.1384,277.6658,279.756,380800.0],["2016-11-22",280.5721,287.484,279.4229,286.4347,525900.0],["2016-11-23",286.2432,286.5846,280.4139,281.6464,494300.0],["2016-11-25",281.2549,284.2945,280.3639,282.9371,235600.0],["2016-11-28",281.8879,286.2015,281.8879,284.1613,422200.0],["2016-11-29",282.7789,289.6575,281.5215,285.9601,432000.0],["2016-11-30",285.2188,285.7601,280.0891,282.1043,923000.0],["2016-12-01",281.8463,281.8463,273.0274,274.3265,686200.0],["2016-12-02",272.9441,279.0398,272.9441,275.3757,601200.0],["2016-12-05",276.6916,277.9074,275.6423,276.5417,402800.0],["2016-12-06",277.8156,285.477,274.1265,274.3847,948800.0],["2016-12-07",274.9844,282.754,272.6193,282.3043,829100.0],["2016-12-08",281.8629,290.0739,281.3965,288.5166,647700.0],["2016-12-09",287.3423,292.4138,286.1265,288.1584,579100.0],["2016-12-12",287.2425,299.3258,286.0933,297.4771,895100.0],["2016-12-13",297.3937,307.8448,297.3937,300.9496,794300.0],["2016-12-14",300.8331,303.373,294.8539,295.2869,872700.0],["2016-12-15",295.8449,297.2356,290.4652,291.3063,963900.0],["2016-12-16",292.5055,295.6033,290.6817,291.4645,988600.0],["2016-12-19",292.647,296.3611,291.0481,295.2036,502000.0],["2016-12-20",295.77,297.6687,293.6632,295.4119,513100.0],["2016-12-21",296.0364,297.0774,291.2647,291.4812,596200.0],["2016-12-22",292.264,292.9302,289.7907,292.3306,628000.0],["2016-12-23",293.2134,298.2432,291.7727,296.9691,338100.0],["2016-12-27",297.1106,299.5006,295.7199,297.0606,294600.0],["2016-12-28",297.477,299.4173,294.3208,294.6789,294400.0],["2016-12-29",294.3125,298.901,293.0384,297.3687,372000.0],["2016-12-30",298.2515,298.4097,294.3625,297.6353,500500.0],["2017-01-03",297.5353,300.1918,295.7782,298.7261,411500.0],["2017-01-04",298.5679,305.8712,297.3771,304.7137,644300.0],["2017-01-05",304.9636,308.1198,302.4404,307.9116,492900.0],["2017-01-06",308.0697,310.6929,306.3626,308.5277,458400.0],["2017-01-09",308.5278,312.4084,306.5958,310.7762,568300.0],["2017-01-10",311.0427,311.0427,306.4625,308.1447,450000.0],["2017-01-11",307.4368,312.1169,307.0288,309.4354,547300.0],["2017-01-12",309.3022,312.0753,307.1204,311.5756,453400.0],["2017-01-13",311.1509,314.1156,309.9518,312.2419,260000.0],["2017-01-17",312.0919,315.5395,310.8678,313.2245,363200.0],["2017-01-18",314.0489,315.5312,312.3251,313.7241,353100.0],["2017-01-19",313.7241,318.0794,312.5583,317.4049,628200.0],["2017-01-20",318.1045,319.3286,316.9136,319.1704,397500.0],["2017-01-23",318.6457,322.6096,317.6214,320.9025,533200.0],["2017-01-24",321.8602,324.7499,319.8283,324.4917,401700.0],["2017-01-25",324.2001,325.2078,319.0621,320.1363,597400.0],["2017-01-26",319.187,322.5513,318.5707,319.9531,507500.0],["2017-01-27",320.8275,321.044,318.1127,318.9122,353000.0],["2017-01-30",318.0211,321.8101,317.18,321.7518,313000.0],["2017-01-31",321.8184,323.0426,319.5367,320.5943,333600.0],["2017-02-01",320.611,322.11,317.1801,317.5298,471800.0],["2017-02-02",318.0461,320.9191,316.7137,319.0121,339000.0],["2017-02-03",320.9358,321.7769,319.8532,320.4612,286200.0],["2017-02-06",320.8275,321.194,317.4965,317.838,380500.0],["2017-02-07",318.0045,319.4035,316.7137,316.9802,383500.0],["2017-02-08",317.8046,320.128,316.7886,319.7532,466600.0],["2017-02-09",320.1363,322.3848,318.5458,321.2772,471100.0],["2017-02-10",322.1516,322.6763,320.0614,321.8185,334100.0],["2017-02-13",323.359,323.359,320.4527,322.0183,339200.0],["2017-02-14",322.1933,322.1933,316.5639,318.6458,329100.0],["2017-02-15",316.2724,319.4535,315.4064,317.0802,457200.0],["2017-02-16",312.2835,319.8699,307.8366,310.7679,1233800.0],["2017-02-17",311.3259,315.2898,309.4521,311.6839,606200.0],["2017-02-21",310.6512,313.9489,306.9538,309.2355,695800.0],["2017-02-22",309.094,311.2675,307.9448,310.8844,509400.0],["2017-02-23",312.5673,313.9655,308.5821,310.491,569800.0],["2017-02-24",310.7756,317.9842,309.7709,317.8503,593700.0],["2017-02-27",318.0429,319.2067,315.5061,315.8409,356600.0],["2017-02-28",315.6902,318.562,314.4595,314.8614,433800.0],["2017-03-01",314.786,319.1564,312.6594,316.4688,490100.0],["2017-03-02",316.4772,316.6614,311.9644,312.0649,602700.0],["2017-03-03",310.7672,314.6436,310.516,314.5431,331500.0],["2017-03-06",311.077,316.9629,311.077,316.1005,365000.0],["2017-03-07",316.1255,316.7786,313.1449,314.1664,264100.0],["2017-03-08",314.3254,314.3254,302.9976,304.2785,781500.0],["2017-03-09",304.7557,315.2129,304.7557,314.811,3219700.0],["2017-03-10",316.3097,318.5786,312.8351,317.4483,1249700.0],["2017-03-13",319.1732,322.991,317.4903,318.4196,1226200.0],["2017-03-14",318.562,322.4635,317.4736,319.3071,817700.0],["2017-03-15",319.5499,322.7398,317.4317,321.3164,663000.0],["2017-03-16",321.3919,321.5174,315.2549,316.6196,743100.0],["2017-03-17",316.9042,317.1554,313.7813,314.5013,1162600.0],["2017-03-20",315.414,322.631,314.8866,321.1407,964600.0],["2017-03-21",323.0496,327.6879,320.2699,321.0067,833400.0],["2017-03-22",321.1741,325.2096,320.7973,324.4059,551100.0],["2017-03-23",323.9706,328.9689,322.9994,324.8915,718200.0],["2017-03-24",327.0767,328.5586,321.5676,324.925,1714600.0],["2017-03-27",322.3379,323.5435,319.5415,321.5006,643800.0],["2017-03-28",321.6849,323.8198,320.8811,322.2207,403400.0],["2017-03-29",323.217,330.2666,322.1202,329.873,588900.0],["2017-03-30",329.1029,333.2221,328.0312,332.5021,482800.0],["2017-03-31",331.5559,337.9273,331.1122,335.2063,969400.0],["2017-04-03",335.6835,337.6845,332.5774,336.9645,537800.0],["2017-04-04",337.0985,337.0985,333.4816,334.8798,423700.0],["2017-04-05",334.1513,338.6976,333.3644,334.93,414100.0],["2017-04-06",334.4109,337.3999,333.6574,336.7217,337900.0],["2017-04-07",337.3077,338.3124,335.943,336.3533,424700.0],["2017-04-10",336.1441,336.9897,334.1179,335.6752,418000.0],["2017-04-11",335.0974,336.2612,332.4852,334.7625,450100.0],["2017-04-12",333.9253,335.3403,332.3346,334.6956,487900.0],["2017-04-13",335.1477,336.571,333.6825,334.1514,366700.0],["2017-04-17",334.0258,337.425,334.0258,337.4167,388300.0],["2017-04-18",336.7636,338.4464,335.9515,337.3664,285600.0],["2017-04-19",337.6175,338.7646,335.851,338.212,325500.0],["2017-04-20",338.7981,341.2177,336.3701,339.1916,459000.0],["2017-04-21",339.426,339.5683,335.9765,336.437,462700.0],["2017-04-24",339.1833,340.3135,333.7328,338.2707,539600.0],["2017-04-25",338.4966,340.6399,337.5756,340.3804,457000.0],["2017-04-26",340.9916,343.1601,338.7059,341.0335,556100.0],["2017-04-27",346.9444,347.2876,337.4082,344.0559,619800.0],["2017-04-28",343.8131,350.0673,342.5824,349.7157,568400.0],["2017-05-01",349.7073,352.2274,348.5435,351.792,569300.0],["2017-05-02",352.0432,354.6219,350.1008,354.0358,479100.0],["2017-05-03",355.0656,355.8024,351.792,354.3037,506200.0],["2017-05-04",354.0945,356.1122,350.4943,355.2247,574900.0],["2017-05-05",355.4424,357.0415,353.1065,356.8741,462200.0],["2017-05-08",357.2174,358.0798,353.4247,357.2007,598100.0],["2017-05-09",358.0378,358.1885,355.3419,356.5894,341100.0],["2017-05-10",356.7318,357.7449,354.7643,355.8694,366900.0],["2017-05-11",355.2834,359.4445,354.0778,358.984,357300.0],["2017-05-12",358.1467,361.0938,357.1839,360.9096,532700.0],["2017-05-15",360.7504,363.1701,359.2267,359.8546,505700.0],["2017-05-16",359.8462,361.1775,355.5344,358.0378,368500.0],["2017-05-17",357.1671,360.1309,356.7987,357.4769,414000.0],["2017-05-18",356.2461,357.1336,352.4451,356.4638,530000.0],["2017-05-19",357.2425,359.838,354.9736,357.2844,366400.0],["2017-05-22",357.7639,366.2094,357.7639,365.6458,407400.0],["2017-05-23",366.5878,369.3637,365.3681,366.5794,341000.0],["2017-05-24",365.8644,371.5676,365.8644,370.4825,423500.0],["2017-05-25",372.3415,375.1679,370.0703,374.3015,423200.0],["2017-05-26",374.3099,375.6558,370.0956,371.147,296600.0],["2017-05-30",370.5163,372.4426,369.9443,370.0452,345400.0],["2017-05-31",370.6928,372.3499,367.5215,370.9704,741500.0],["2017-06-01",371.5508,372.6612,366.7813,367.5384,493800.0],["2017-06-02",368.3796,374.0828,365.915,373.7548,530900.0],["2017-06-05",372.2743,374.5034,370.247,373.6622,353600.0],["2017-06-06",373.8557,376.2278,371.0293,372.0639,373100.0],["2017-06-07",371.82,373.7547,367.7319,370.7012,406400.0],["2017-06-08",371.5928,371.6938,365.1241,370.4488,394000.0],["2017-06-09",369.6077,372.392,366.571,369.4563,555000.0],["2017-06-12",367.4122,370.2639,355.2066,357.5115,869800.0],["2017-06-13",357.9824,365.9148,357.873,362.1631,393400.0],["2017-06-14",367.1177,367.8832,362.365,363.4754,408700.0],["2017-06-15",360.9351,366.1504,359.2695,365.04,315600.0],["2017-06-16",367.0588,367.8832,356.6786,359.4209,1718100.0],["2017-06-19",359.9088,363.9297,358.891,363.5764,457500.0],["2017-06-20",364.8887,366.3776,361.7931,365.0233,456100.0],["2017-06-21",363.3073,367.5973,359.0004,367.1683,702500.0],["2017-06-22",366.9244,372.2238,364.241,370.3648,606100.0],["2017-06-23",369.9441,372.3247,364.897,365.1326,1409500.0],["2017-06-26",365.3849,370.2386,364.8213,368.8506,473600.0],["2017-06-27",368.388,369.9778,364.3587,364.7793,404700.0],["2017-06-28",367.3029,368.4048,361.1538,362.3483,357500.0],["2017-06-29",360.1276,362.5502,350.5381,354.3739,587600.0],["2017-06-30",356.7292,362.7436,356.2917,361.0024,528000.0],["2017-07-03",363.0043,366.0073,354.4074,355.6187,253300.0],["2017-07-05",356.6871,357.9741,353.7934,356.7291,368200.0],["2017-07-06",354.5588,356.401,350.4707,351.9764,436400.0],["2017-07-07",352.4392,357.7975,352.2709,356.0731,365400.0],["2017-07-10",356.4684,360.0182,355.9469,359.2611,427400.0],["2017-07-11",360.0097,363.2399,358.5965,362.5837,547100.0],["2017-07-12",364.4428,370.0704,362.5249,367.6898,438000.0],["2017-07-13",367.1178,368.8843,365.2672,366.9579,301600.0],["2017-07-14",368.3712,373.0229,367.3281,368.1861,311200.0],["2017-07-17",368.1861,369.1702,364.7709,366.3186,458200.0],["2017-07-18",365.9149,368.9179,363.2736,368.674,384500.0],["2017-07-19",368.96,373.9482,365.1494,370.5414,383500.0],["2017-07-20",370.2892,373.1492,368.489,371.1388,470600.0],["2017-07-21",369.7255,374.495,369.7255,371.3321,514800.0],["2017-07-24",370.9957,372.4089,368.6572,371.4667,280700.0],["2017-07-25",372.249,374.6212,365.5448,367.5636,261600.0],["2017-07-26",368.7077,372.207,367.5637,370.1545,327300.0],["2017-07-27",371.7779,373.4519,366.9159,372.535,374000.0],["2017-07-28",371.6266,377.1279,371.6266,376.7662,393800.0],["2017-07-31",377.8092,379.6178,375.538,379.1467,369700.0],["2017-08-01",380.4254,383.0499,379.2562,381.1236,458200.0],["2017-08-02",381.9647,384.8079,374.9409,383.134,633200.0],["2017-08-03",386.1033,386.1033,372.3248,377.9943,816300.0],["2017-08-04",378.07,381.5105,371.6518,374.8146,441300.0],["2017-08-07",375.1342,378.9869,373.4435,373.679,478700.0],["2017-08-08",372.4845,374.2342,369.3637,371.4078,296700.0],["2017-08-09",371.4751,377.2372,370.2638,376.6904,359500.0],["2017-08-10",375.7232,375.9419,368.8928,369.6835,279700.0],["2017-08-11",370.718,371.719,367.8664,368.7665,327500.0],["2017-08-14",371.29,378.785,371.29,378.1036,442400.0],["2017-08-15",374.9324,378.0953,374.9324,377.1279,280600.0],["2017-08-16",378.2466,383.361,376.5643,382.5619,307900.0],["2017-08-17",382.5536,385.9772,379.5674,379.8365,379100.0],["2017-08-18",379.3401,382.1413,377.1026,378.5326,520700.0],["2017-08-21",377.8567,381.49,377.8483,380.4676,302400.0],["2017-08-22",380.6872,386.1708,379.3184,385.5371,340000.0],["2017-08-23",385.0471,390.5561,384.9626,390.1928,561700.0],["2017-08-24",390.3025,393.6485,389.2126,391.6544,478800.0],["2017-08-25",393.0994,395.5666,391.8066,393.9021,438600.0],["2017-08-28",395.161,396.158,389.483,391.1307,304900.0],["2017-08-29",390.4547,394.9329,389.0521,393.9443,329800.0],["2017-08-30",393.5472,394.409,391.57,393.4627,325400.0],["2017-08-31",394.5949,397.4931,393.3866,395.7778,466600.0],["2017-09-01",395.6342,397.0199,392.2122,393.7078,348500.0],["2017-09-05",392.753,393.3107,385.4612,391.6208,733400.0],["2017-09-06",391.08,392.4826,389.2971,391.6461,519700.0],["2017-09-07",392.0517,396.1581,390.5815,392.7445,378500.0],["2017-09-08",391.3674,392.5672,388.9508,390.3619,655300.0],["2017-09-11",392.491,401.1009,390.742,400.8559,591300.0],["2017-09-12",400.6617,401.5826,392.2968,395.7526,452400.0],["2017-09-13",395.7356,395.7863,386.6863,387.7171,805200.0],["2017-09-14",386.4075,386.6947,381.3294,384.3712,697700.0],["2017-09-15",385.7822,386.7539,378.1271,384.7092,1024900.0],["2017-09-18",385.4781,386.3061,379.4537,380.3493,788600.0],["2017-09-19",380.6027,386.1286,379.3353,382.7911,788000.0],["2017-09-20",383.3826,385.6893,377.7046,379.5804,1020600.0],["2017-09-21",379.8423,381.0674,377.2652,377.3244,421200.0],["2017-09-22",377.7722,379.6649,372.4829,373.1758,407100.0],["2017-09-25",373.3278,373.4546,368.3089,369.4158,462500.0],["2017-09-26",370.9282,370.9873,366.864,367.0584,418100.0],["2017-09-27",367.278,374.6882,363.9236,373.4038,656100.0],["2017-09-28",372.9391,375.0008,371.1647,373.2264,285300.0],["2017-09-29",373.049,377.7722,371.4943,377.0962,402600.0],["2017-10-02",377.9665,381.5406,375.4063,375.5584,420400.0],["2017-10-03",375.0937,375.0937,372.0266,373.7672,261700.0],["2017-10-04",373.7588,375.2205,371.3845,374.2827,226200.0],["2017-10-05",376.133,378.6594,374.4685,376.3527,320400.0],["2017-10-06",374.9924,380.1803,372.0351,379.2339,381800.0],["2017-10-09",379.3438,382.3011,378.5158,381.3379,207800.0],["2017-10-10",382.9178,386.3821,381.4983,381.8194,259000.0],["2017-10-11",383.3066,389.7534,383.239,387.8016,392900.0],["2017-10-12",387.3031,395.6173,387.3031,392.6431,439200.0],["2017-10-13",394.8316,394.8316,389.3733,391.0547,252500.0],["2017-10-16",391.722,393.6738,388.7901,389.8125,220700.0],["2017-10-17",389.0183,391.0377,387.4805,390.0069,279000.0],["2017-10-18",392.0939,398.4901,386.982,398.1606,407600.0],["2017-10-19",397.7128,399.1576,396.665,397.586,370500.0],["2017-10-20",399.4111,399.4111,394.1387,396.0736,321800.0],["2017-10-23",396.6397,396.6397,387.151,387.6664,484700.0],["2017-10-24",389.8295,392.4572,389.1704,391.1814,299100.0],["2017-10-25",390.9955,394.1556,386.4159,386.9229,484800.0],["2017-10-26",388.9423,390.9617,382.9854,383.7712,468800.0],["2017-10-27",384.0839,386.2976,382.7995,385.7231,333500.0],["2017-10-30",385.5626,390.1844,384.5994,388.4438,246400.0],["2017-10-31",387.2862,392.4573,386.399,391.6292,352600.0],["2017-11-01",392.8713,395.2117,391.6461,394.6372,427600.0],["2017-11-02",406.4156,415.541,402.5289,412.9048,867800.0],["2017-11-03",410.5306,413.9526,407.8183,411.1896,464900.0],["2017-11-06",409.7869,416.6309,409.7869,415.3889,398100.0],["2017-11-07",416.4366,417.2309,408.1225,412.381,489900.0],["2017-11-08",411.4346,418.5406,411.4346,416.5381,435600.0],["2017-11-09",415.4818,417.3238,408.6885,409.6771,244000.0],["2017-11-10",409.1533,409.8546,406.3481,407.438,279000.0],["2017-11-13",407.1845,410.5727,404.337,409.0518,428400.0],["2017-11-14",407.3125,410.9099,405.8277,408.144,278000.0],["2017-11-15",406.7186,410.1718,401.7552,402.5188,312900.0],["2017-11-16",402.9261,405.0472,401.6025,403.0873,528400.0],["2017-11-17",401.9418,403.5454,398.7771,401.1443,297700.0],["2017-11-20",402.3916,402.6122,399.1844,400.3723,174800.0],["2017-11-21",401.051,403.1212,399.8547,402.383,374700.0],["2017-11-22",401.3818,403.0278,399.4473,400.7794,173800.0],["2017-11-24",401.314,404.4787,400.6946,402.2218,99600.0],["2017-11-27",402.1964,408.3051,400.5588,406.3368,316300.0],["2017-11-28",408.441,408.5173,403.7406,405.5139,391700.0],["2017-11-29",405.5563,405.5563,394.4672,397.3434,420100.0],["2017-11-30",397.2332,397.2332,391.3874,394.0939,590700.0],["2017-12-01",394.3143,398.3105,391.3363,398.0559,367600.0],["2017-12-04",399.6426,399.9481,374.8256,375.2498,654200.0],["2017-12-05",375.2583,381.2907,374.1638,378.0581,427700.0],["2017-12-06",379.1527,384.1161,378.0073,382.0034,325900.0],["2017-12-07",382.4278,388.6808,380.12,386.6954,551200.0],["2017-12-08",389.4697,389.9958,381.961,383.8276,384600.0],["2017-12-11",383.1828,386.5341,378.7624,381.4435,496700.0],["2017-12-12",381.5453,384.4385,378.7539,381.978,327500.0],["2017-12-13",385.796,388.562,382.012,382.8859,638500.0],["2017-12-14",383.7851,391.2769,381.9779,390.5812,391400.0],["2017-12-15",392.346,392.346,386.3051,388.4601,846700.0],["2017-12-18",388.46,391.9641,386.4322,386.7377,551600.0],["2017-12-19",386.5935,387.3826,377.8206,380.5441,376900.0],["2017-12-20",378.6096,380.2471,377.5236,379.4241,486100.0],["2017-12-21",380.7901,382.7161,377.2691,378.3127,327200.0],["2017-12-22",378.9236,380.2726,376.497,378.9151,444500.0],["2017-12-26",375.8692,379.6872,375.5638,379.0,315600.0],["2017-12-27",379.8483,383.6324,378.1769,383.2336,299200.0],["2017-12-28",382.7501,387.425,381.2908,386.1354,316800.0],["2017-12-29",386.5087,389.317,384.15,384.5318,266200.0],["2018-01-02",384.7948,387.3656,378.3806,379.1866,614300.0],["2018-01-03",381.0701,383.9718,378.9575,380.9344,464600.0],["2018-01-04",381.2313,382.1901,379.6193,380.0605,450500.0],["2018-01-05",381.9271,382.5974,379.9417,381.3671,335800.0],["2018-01-08",382.47,391.4381,380.1029,388.757,532500.0],["2018-01-09",390.1909,391.752,385.202,386.8735,397500.0],["2018-01-10",384.3621,385.0069,375.2329,375.8607,636300.0],["2018-01-11",375.8608,383.7343,369.1072,369.4041,606400.0],["2018-01-12",370.0658,372.9251,363.3885,369.8792,1090100.0],["2018-01-16",370.6003,384.0142,370.3373,380.1878,858100.0],["2018-01-17",380.8411,383.9125,372.6027,374.9275,627500.0],["2018-01-18",373.4002,377.4982,370.6173,371.1519,807400.0],["2018-01-19",372.2802,375.0716,367.7834,371.5251,598900.0],["2018-01-22",371.6185,372.7045,367.6393,369.964,702000.0],["2018-01-23",370.0828,378.5842,368.7084,375.0123,797600.0],["2018-01-24",375.674,378.1769,372.3396,374.4183,612200.0],["2018-01-25",374.554,377.3709,367.3762,372.6111,929000.0],["2018-01-26",369.0732,375.5892,366.5363,374.6644,1228700.0],["2018-01-29",379.2376,381.715,368.6236,369.209,630800.0],["2018-01-30",364.8308,374.8763,364.8308,372.9419,700200.0],["2018-01-31",375.3941,389.1304,373.4003,386.2033,739500.0],["2018-02-01",384.082,388.4685,376.5055,377.1672,568500.0],["2018-02-02",375.0122,378.6266,369.5143,371.067,533000.0],["2018-02-05",370.753,374.8765,362.2856,364.6697,580700.0],["2018-02-06",362.5487,368.2587,357.3731,365.5522,726100.0],["2018-02-07",364.8309,371.6609,361.2674,361.505,424000.0],["2018-02-08",362.7693,364.831,347.8112,347.8452,964900.0],["2018-02-09",349.5589,364.8394,347.4208,361.2759,1045500.0],["2018-02-12",363.6515,371.7626,353.0884,366.0611,876400.0],["2018-02-13",366.2648,371.4742,361.4456,370.1337,910100.0],["2018-02-14",368.4793,370.6683,363.9231,369.7774,879400.0],["2018-02-15",354.8787,356.3465,340.226,345.5797,2817100.0],["2018-02-16",343.8659,346.7421,336.2299,342.1775,1316300.0],["2018-02-20",340.0139,344.4343,336.0856,336.3571,794600.0],["2018-02-21",335.1439,336.0178,326.3031,326.5831,1193900.0],["2018-02-22",329.9174,333.8966,325.9891,331.2749,858700.0],["2018-02-23",332.9563,343.5047,332.9563,336.9674,1033900.0],["2018-02-26",338.5377,339.1692,333.7244,336.4041,453200.0],["2018-02-27",336.993,338.5121,332.376,333.8695,513700.0],["2018-02-28",338.4523,340.0482,333.9292,334.629,603800.0],["2018-03-01",335.4056,336.8308,328.9793,329.6705,548700.0],["2018-03-02",329.1329,330.2936,319.9586,325.8557,807900.0],["2018-03-05",316.4424,333.6902,316.4424,331.5652,426100.0],["2018-03-06",331.0445,337.1209,330.2423,334.2193,432500.0],["2018-03-07",332.9647,336.387,332.6489,334.0144,649400.0],["2018-03-08",335.4483,335.4483,330.5923,332.3418,549100.0],["2018-03-09",333.9463,337.4283,331.8639,337.2405,456800.0],["2018-03-12",339.229,341.2772,337.0015,337.4026,1087200.0],["2018-03-13",339.1436,346.4574,339.1009,345.9966,801700.0],["2018-03-14",345.5528,355.4014,344.9127,353.0715,908700.0],["2018-03-15",352.1071,354.7527,350.5197,354.3687,707100.0],["2018-03-16",356.1609,359.293,353.1056,358.3457,1072900.0],["2018-03-19",354.4626,356.8778,349.1543,351.3647,945300.0],["2018-03-20",351.0318,354.9917,351.0318,354.3943,424200.0],["2018-03-21",354.804,355.0089,347.9339,351.4756,618800.0],["2018-03-22",350.6392,359.165,348.0448,356.3743,1023700.0],["2018-03-23",356.5108,357.68,342.2244,342.8047,852300.0],["2018-03-26",346.355,350.1357,345.1005,349.5724,450400.0],["2018-03-27",350.5538,356.0926,344.7847,349.8028,517100.0],["2018-03-28",351.1001,357.1082,350.716,355.8963,590500.0],["2018-03-29",358.5163,359.7964,354.0016,356.8521,628800.0],["2018-04-02",357.6885,358.2774,344.5287,348.6678,627400.0],["2018-04-03",349.1457,351.9791,345.6211,348.7105,467500.0],["2018-04-04",346.6538,352.6192,344.9384,351.6036,497900.0],["2018-04-05",352.1327,353.8396,349.0604,352.9691,386000.0],["2018-04-06",351.4841,355.2222,345.1602,347.3792,518900.0],["2018-04-09",349.9821,356.6303,348.2411,349.5383,535700.0],["2018-04-10",351.9023,354.326,343.6497,346.1417,576500.0],["2018-04-11",344.1361,351.5012,342.7877,349.0348,465600.0],["2018-04-12",350.1272,350.4173,342.0025,342.3951,358700.0],["2018-04-13",343.1121,345.5529,341.3028,342.6086,345800.0],["2018-04-16",343.7777,347.0292,342.233,346.0819,396700.0],["2018-04-17",346.5342,352.7387,343.9996,349.7005,578800.0],["2018-04-18",351.211,354.1724,349.1969,353.4726,483400.0],["2018-04-19",352.0559,352.0559,346.4916,349.3676,382300.0],["2018-04-20",350.9294,353.5579,345.732,346.5427,411100.0],["2018-04-23",347.012,348.9152,345.749,347.8399,568500.0],["2018-04-24",349.0519,350.5198,347.6267,349.5042,615900.0],["2018-04-25",348.702,351.0831,346.6367,350.0845,460400.0],["2018-04-26",352.44,357.1851,349.8627,355.0942,364700.0],["2018-04-27",355.2477,360.3086,354.1724,359.421,485800.0],["2018-04-30",360.5476,361.3412,357.6288,359.1138,538500.0],["2018-05-01",359.1138,362.5958,356.6389,361.0255,450200.0],["2018-05-02",360.2829,369.756,358.6614,361.93,1047400.0],["2018-05-03",355.8793,360.9999,335.4994,339.7751,1441000.0],["2018-05-04",338.128,346.2953,338.128,344.6823,548700.0],["2018-05-07",344.8615,346.0222,334.7228,336.387,705400.0],["2018-05-08",334.9533,336.1822,328.1003,331.4201,978500.0],["2018-05-09",332.2052,333.0843,329.5425,331.275,484000.0],["2018-05-10",333.0244,340.4749,332.427,340.2274,390300.0],["2018-05-11",341.371,346.5087,339.8178,342.984,431900.0],["2018-05-14",341.755,343.5984,338.6741,339.6215,274700.0],["2018-05-15",336.6516,337.7866,329.9436,331.403,553200.0],["2018-05-16",331.9492,336.259,328.1941,329.2182,425100.0],["2018-05-17",329.4401,330.8568,324.439,325.9496,426600.0],["2018-05-18",326.0094,332.5552,325.9667,329.3036,634200.0],["2018-05-21",330.4813,331.9236,328.4928,331.77,482800.0],["2018-05-22",332.9546,333.3323,328.1558,328.9542,413300.0],["2018-05-23",327.8984,330.5081,325.9239,330.0102,553000.0],["2018-05-24",336.1482,336.5173,330.6626,332.225,610400.0],["2018-05-25",331.7528,335.9764,330.2763,333.1263,365300.0],["2018-05-29",333.6413,340.5004,330.9973,340.0369,589500.0],["2018-05-30",338.1054,346.235,338.1054,344.4924,603600.0],["2018-05-31",340.1658,346.0892,338.2428,340.6808,901500.0],["2018-06-01",340.9726,343.7884,339.2986,342.7067,670300.0],["2018-06-04",342.123,344.8272,339.8653,344.1919,403300.0],["2018-06-05",344.5954,345.9604,339.0154,339.582,518100.0],["2018-06-06",339.642,341.4705,335.4355,339.5304,418400.0],["2018-06-07",339.4617,342.2346,337.719,341.1701,390200.0],["2018-06-08",339.9512,346.6472,339.2387,346.2609,439500.0],["2018-06-11",346.0376,350.0209,345.5655,347.0163,521900.0],["2018-06-12",347.0419,349.9607,344.9215,347.9605,504000.0],["2018-06-13",348.4499,349.3856,335.8477,337.1096,559900.0],["2018-06-14",339.2471,341.2044,337.3843,340.5863,588600.0],["2018-06-15",341.2302,345.0847,339.7451,342.3205,831300.0],["2018-06-18",341.1185,345.1104,339.1441,344.8357,451200.0],["2018-06-19",340.7924,347.248,340.7924,344.8958,628900.0],["2018-06-20",344.8958,358.7256,344.767,352.5876,1151100.0],["2018-06-21",353.2572,361.6187,352.0897,359.6957,999700.0],["2018-06-22",361.4126,361.4126,352.4674,359.5755,1106300.0],["2018-06-25",357.0517,361.3526,355.1373,359.3266,1060300.0],["2018-06-26",360.5541,370.8385,358.5882,368.2802,1497000.0],["2018-06-27",370.0917,370.5382,365.1384,365.3359,730700.0],["2018-06-28",366.8725,368.8813,361.0264,366.6064,445300.0],["2018-06-29",367.8683,371.2163,362.1767,369.0444,547700.0],["2018-07-02",368.5722,370.1518,363.2755,367.6022,562200.0],["2018-07-03",367.9714,368.7869,364.9238,365.911,333500.0],["2018-07-05",366.9583,377.9552,366.9583,377.8521,795900.0],["2018-07-06",380.0156,383.6555,380.0156,382.6168,524500.0],["2018-07-09",383.6641,383.6641,377.1655,379.8783,422700.0],["2018-07-10",379.4404,385.7844,377.7234,382.7712,470700.0],["2018-07-11",382.3334,384.4967,378.7021,380.7023,381200.0],["2018-07-12",381.6809,383.4408,379.406,382.5909,339400.0],["2018-07-13",382.1188,384.119,380.1787,380.668,281700.0],["2018-07-16",380.4189,381.7581,375.3712,377.5345,371400.0],["2018-07-17",378.6764,379.8181,375.6718,376.3929,406000.0],["2018-07-18",374.5729,376.7877,363.6361,373.0448,350600.0],["2018-07-19",373.3796,377.5431,372.3494,375.3111,376900.0],["2018-07-20",375.7662,375.7662,371.079,372.7615,361000.0],["2018-07-23",371.5769,374.0922,366.3402,368.1087,505700.0],["2018-07-24",368.246,369.1303,364.3658,368.0486,746900.0],["2018-07-25",369.2762,372.4954,367.6537,371.4052,398600.0],["2018-07-26",372.5728,376.0925,369.4823,373.6029,487200.0],["2018-07-27",373.1736,385.235,373.1736,380.4706,594800.0],["2018-07-30",380.2215,382.7883,370.993,371.4223,639400.0],["2018-07-31",373.2509,379.7837,371.8773,377.1053,684700.0],["2018-08-01",375.148,383.1832,365.705,382.1273,527800.0],["2018-08-02",381.3805,386.5655,377.4315,384.4967,476500.0],["2018-08-03",384.2478,392.1456,380.6422,390.9695,643000.0],["2018-08-06",390.1282,393.1672,384.4709,388.7719,539800.0],["2018-08-07",389.0122,389.0122,382.8571,384.5053,492400.0],["2018-08-08",389.0122,389.0122,383.2863,384.1619,631700.0],["2018-08-09",373.869,390.7721,373.8003,382.0072,963700.0],["2018-08-10",380.0412,381.0113,375.1566,375.354,675400.0],["2018-08-13",376.0236,379.4832,375.2081,378.4188,425200.0],["2018-08-14",376.7963,378.8309,372.1349,372.5898,638700.0],["2018-08-15",371.9203,376.1697,371.3537,374.6416,524100.0],["2018-08-16",375.8348,381.7754,374.5643,380.8139,820700.0],["2018-08-17",379.0197,381.5092,375.6974,376.6675,486600.0],["2018-08-20",378.3244,378.3244,373.6887,376.2899,509300.0],["2018-08-21",375.9706,376.2467,373.1142,373.3213,467500.0],["2018-08-22",373.3558,375.2974,369.5415,371.0172,339700.0],["2018-08-23",372.2857,373.3212,369.74,370.3527,325900.0],["2018-08-24",369.8695,373.2005,367.9624,371.0862,501800.0],["2018-08-27",371.8283,373.9857,370.81,373.2694,391600.0],["2018-08-28",373.0882,376.1603,371.1983,375.9704,324400.0],["2018-08-29",375.8583,379.6036,374.8487,376.3416,324100.0],["2018-08-30",376.6005,377.8086,369.3689,371.6644,339500.0],["2018-08-31",371.8801,376.8162,371.8801,376.3589,442800.0],["2018-09-04",374.8056,376.1777,367.5223,369.6797,486000.0],["2018-09-05",368.9117,372.0355,363.7339,371.2502,663700.0],["2018-09-06",371.0258,373.3212,367.7207,372.4928,432900.0],["2018-09-07",371.7594,374.3051,370.6376,372.0096,318900.0],["2018-09-10",372.2599,377.5325,371.069,374.5381,536100.0],["2018-09-11",374.098,375.5564,371.5005,375.0904,370500.0],["2018-09-12",376.7644,379.6726,372.7949,379.2066,412900.0],["2018-09-13",381.4589,384.8762,379.1807,383.0122,527200.0],["2018-09-14",382.5807,386.8868,380.0868,386.7229,473200.0],["2018-09-17",386.7833,388.1209,383.5041,385.998,509700.0],["2018-09-18",386.3432,388.2503,383.7025,384.1944,349100.0],["2018-09-19",383.5214,385.9549,380.8635,381.6574,283300.0],["2018-09-20",382.0285,385.6528,380.9584,384.0219,388100.0],["2018-09-21",385.2817,386.4294,381.0533,381.1482,658300.0],["2018-09-24",378.3523,378.3523,370.3959,372.769,453200.0],["2018-09-25",380.5096,380.5096,367.4532,369.9989,428300.0],["2018-09-26",370.0507,370.0507,364.0964,365.1405,579200.0],["2018-09-27",365.874,372.9157,364.9679,371.1984,518400.0],["2018-09-28",371.1985,377.3082,370.301,373.563,651400.0],["2018-10-01",373.8822,376.1086,372.1304,372.234,407900.0],["2018-10-02",373.0365,373.5284,369.438,372.6309,350000.0],["2018-10-03",372.6051,376.3762,365.6928,367.0132,459600.0],["2018-10-04",365.4598,366.5471,361.145,364.5623,267600.0],["2018-10-05",364.1308,365.0024,359.4967,360.1267,670100.0],["2018-10-08",358.91,364.8902,358.3491,361.5247,514400.0],["2018-10-09",360.3166,364.01,358.047,359.4968,519500.0],["2018-10-10",358.9877,362.2237,353.81,353.879,579300.0],["2018-10-11",354.1292,354.3536,340.6672,342.6606,640200.0],["2018-10-12",344.7662,347.1307,339.0794,341.6769,690900.0],["2018-10-15",342.2637,345.2668,340.3307,342.2378,305900.0],["2018-10-16",344.5849,353.2575,343.0488,352.3342,374400.0],["2018-10-17",352.2393,355.0008,350.5824,354.1896,345900.0],["2018-10-18",353.6719,356.8476,351.3592,355.2339,356500.0],["2018-10-19",355.346,361.9217,355.346,357.5293,435700.0],["2018-10-22",357.7796,360.5583,354.647,355.3029,263000.0],["2018-10-23",353.1282,356.5368,349.4434,355.0267,401200.0],["2018-10-24",354.9232,362.9486,354.9232,359.6349,359200.0],["2018-10-25",361.2659,363.3283,353.8618,355.51,458800.0],["2018-10-26",353.4476,353.81,331.2352,332.4261,1076000.0],["2018-10-29",334.9977,338.0611,325.5483,327.8438,701200.0],["2018-10-30",328.3787,331.028,323.0802,325.1513,851200.0],["2018-10-31",331.5286,331.5286,324.9356,326.8341,804100.0],["2018-11-01",327.7661,337.2499,327.0671,333.6946,577300.0],["2018-11-02",338.4753,342.8246,330.0615,338.6479,1086300.0],["2018-11-05",343.0231,346.38,339.6317,342.1256,709900.0],["2018-11-06",342.3068,345.0424,339.2779,341.7632,548400.0],["2018-11-07",345.1805,346.6302,342.4708,345.1805,533300.0],["2018-11-08",345.6896,346.1642,335.8088,336.1022,755800.0],["2018-11-09",336.0849,336.7666,328.629,332.1844,741200.0],["2018-11-12",332.1153,337.6209,332.1153,336.0504,487700.0],["2018-11-13",337.1701,337.526,332.3699,332.9167,490700.0],["2018-11-14",334.4272,337.0573,329.9047,334.4706,438700.0],["2018-11-15",333.9671,336.0417,327.6652,334.4359,497000.0],["2018-11-16",332.613,338.0382,332.4567,337.3438,650100.0],["2018-11-19",338.2899,342.7256,331.2328,332.8647,438200.0],["2018-11-20",333.1946,335.0609,324.8528,326.8145,813400.0],["2018-11-21",327.8041,335.165,325.2868,332.3613,440200.0],["2018-11-23",330.6773,331.9967,328.6114,330.1999,193700.0],["2018-11-26",331.9794,333.3162,330.0958,331.7364,572100.0],["2018-11-27",331.745,334.5748,328.4378,331.6843,334300.0],["2018-11-28",331.7883,334.6008,329.6703,333.3768,618400.0],["2018-11-29",334.6617,335.2085,331.0767,333.4203,486500.0],["2018-11-30",333.1078,337.0747,331.3023,334.4359,786500.0],["2018-12-03",336.3195,340.0,334.4359,339.4965,487500.0],["2018-12-04",340.9114,344.2533,333.2467,334.2709,753600.0],["2018-12-06",331.5193,341.0503,328.0732,340.894,663500.0],["2018-12-07",339.2187,341.4235,333.2814,335.4688,450300.0],["2018-12-10",336.9271,338.3247,331.2589,335.9983,403100.0],["2018-12-11",337.3959,339.9827,335.981,338.3594,449400.0],["2018-12-12",338.802,344.1751,335.6597,336.033,525900.0],["2018-12-13",337.066,343.0901,336.9966,337.9427,429000.0],["2018-12-14",336.5712,337.8733,333.1252,335.8421,505300.0],["2018-12-17",335.8334,336.3976,319.9223,320.3563,832600.0],["2018-12-18",322.7957,327.3008,320.7211,322.0144,527300.0],["2018-12-19",321.6064,324.7226,318.6377,319.8182,795500.0],["2018-12-20",318.9328,319.2626,308.4382,310.9382,762800.0],["2018-12-21",311.2941,315.6864,302.6138,304.0807,1277500.0],["2018-12-24",302.7266,303.7248,294.2372,294.2806,339700.0],["2018-12-26",295.4785,303.1779,291.0428,303.1779,594800.0],["2018-12-27",300.0357,302.9349,293.1088,300.6781,569700.0],["2018-12-28",302.7267,309.1415,301.2945,306.2856,569900.0],["2018-12-31",305.8515,306.6761,301.737,306.0338,384400.0],["2019-01-02",303.1866,306.1466,298.2388,303.8116,664600.0],["2019-01-03",302.6484,308.5597,299.619,300.2874,779700.0],["2019-01-04",301.9019,309.5754,300.652,307.1015,543700.0],["2019-01-07",306.4157,309.9052,305.0356,307.7178,730300.0],["2019-01-08",310.2525,315.2523,310.2525,314.1065,680800.0],["2019-01-09",315.695,316.9103,302.2839,310.1656,1024800.0],["2019-01-10",309.2889,322.2313,308.1865,321.7625,1033200.0],["2019-01-11",321.1375,323.1687,318.1775,322.4135,433600.0],["2019-01-14",321.4327,327.3788,321.1636,326.884,638200.0],["2019-01-15",329.3839,332.9688,328.2467,332.4394,721200.0],["2019-01-16",330.903,333.481,329.4447,330.8162,620800.0],["2019-01-17",330.6946,332.9689,329.1669,331.4411,490200.0],["2019-01-18",332.8734,332.8734,324.4275,325.2261,638100.0],["2019-01-22",325.226,326.1982,319.6619,322.049,858600.0],["2019-01-23",321.9188,322.6393,315.2263,317.0579,667100.0],["2019-01-24",310.1917,322.5264,310.1917,322.2834,492600.0],["2019-01-25",322.7173,323.8979,316.7539,320.6861,760600.0],["2019-01-28",319.3929,328.0906,315.8774,327.3441,466600.0],["2019-01-29",328.2034,329.7485,324.549,329.2363,352100.0],["2019-01-30",329.2363,334.0192,329.1148,332.4654,400300.0],["2019-01-31",332.3092,342.7256,329.7746,342.0052,591400.0],["2019-02-01",341.5277,344.3141,339.2882,344.0711,646100.0],["2019-02-04",344.6092,344.6092,340.5902,343.1249,487600.0],["2019-02-05",344.644,346.3453,323.5594,343.5589,527700.0],["2019-02-06",342.8732,344.5832,337.1355,338.6198,732600.0],["2019-02-07",337.665,340.3732,335.0435,338.3507,402400.0],["2019-02-08",337.2483,343.7325,336.7014,343.5849,354600.0],["2019-02-11",344.5658,347.9511,343.4199,347.274,408300.0],["2019-02-12",347.7689,347.7689,341.6406,345.0259,346100.0],["2019-02-13",335.8855,346.1543,334.9827,340.1909,575500.0],["2019-02-14",357.6297,366.692,346.8401,365.0862,1551900.0],["2019-02-15",365.8499,366.3621,362.3257,365.7805,689300.0],["2019-02-19",366.31,375.8758,363.1851,373.7664,660500.0],["2019-02-20",371.8915,376.414,371.0843,374.5824,598400.0],["2019-02-21",372.4471,373.2544,368.3066,369.6607,397000.0],["2019-02-22",371.5009,373.4713,367.8291,371.987,341700.0],["2019-02-25",372.3863,373.2543,369.3655,372.3689,580000.0],["2019-02-26",373.7309,374.3158,371.0419,371.7753,422300.0],["2019-02-27",367.9601,372.3515,364.2759,365.0616,525500.0],["2019-02-28",368.5887,371.9848,364.5727,369.7324,1549800.0],["2019-03-01",370.5705,378.4977,366.6767,377.8429,786500.0],["2019-03-04",378.4191,379.0302,369.4966,372.7705,704300.0],["2019-03-05",372.7443,375.6341,370.6927,372.7181,420300.0],["2019-03-06",372.0634,373.6611,369.1824,370.7451,376500.0],["2019-03-07",369.0688,376.6119,367.7156,372.5697,510200.0],["2019-03-08",372.6571,376.2802,370.6054,375.7389,581500.0],["2019-03-11",376.1754,382.828,376.1754,382.6795,560400.0],["2019-03-12",383.9193,386.3725,382.4962,382.828,614000.0],["2019-03-13",382.4089,385.7701,382.2518,383.151,588500.0],["2019-03-14",383.7011,386.6869,380.9073,384.5566,398400.0],["2019-03-15",384.0589,386.5384,382.6795,385.5431,1207400.0],["2019-03-18",386.3201,388.3281,384.8796,387.7169,370000.0],["2019-03-19",388.5202,389.5068,385.8051,387.2369,383300.0],["2019-03-20",386.0146,391.9949,385.4384,391.1917,590200.0],["2019-03-21",391.0607,400.2101,388.0662,400.1054,569500.0],["2019-03-22",400.5768,402.3665,393.8369,394.1774,644400.0],["2019-03-25",394.8323,395.9148,388.7472,389.5329,449500.0],["2019-03-26",389.2709,391.7504,386.5383,390.8337,379200.0],["2019-03-27",392.414,394.2124,388.5289,391.1917,390900.0],["2019-03-28",392.6409,394.806,390.1178,392.8329,415200.0],["2019-03-29",394.1512,396.2291,388.4677,395.6267,524400.0],["2019-04-01",387.2455,398.7784,387.2455,398.368,376200.0],["2019-04-02",399.3808,403.1261,397.2506,401.9825,484000.0],["2019-04-03",403.0912,406.9326,397.8355,403.3531,531700.0],["2019-04-04",403.8246,405.7278,401.511,402.8555,448900.0],["2019-04-05",403.3181,407.9627,401.9911,407.3778,284800.0],["2019-04-08",407.4826,408.5739,401.8777,404.5754,251000.0],["2019-04-09",404.3833,405.2913,400.865,401.6943,284600.0],["2019-04-10",402.9602,404.2087,401.1792,402.6547,304200.0],["2019-04-11",398.9705,404.1476,398.9705,402.1833,256300.0],["2019-04-12",399.6951,405.0905,396.1156,404.5492,369900.0],["2019-04-15",403.6151,404.2787,399.2849,401.5984,286100.0],["2019-04-16",403.2746,403.2746,394.0291,395.1903,346900.0],["2019-04-17",396.718,396.8054,388.5289,390.7028,342300.0],["2019-04-18",393.0164,393.0164,388.4504,389.7599,452600.0],["2019-04-22",389.1488,391.9687,386.5995,390.4496,445200.0],["2019-04-23",392.3877,395.3298,388.0749,393.0512,369800.0],["2019-04-24",393.5489,396.5173,389.3147,395.8887,268400.0],["2019-04-25",393.6624,397.9141,390.4758,396.2641,223800.0],["2019-04-26",396.2029,396.2029,384.7661,395.5306,361000.0],["2019-04-29",394.2298,396.3426,389.6027,391.829,296200.0],["2019-04-30",392.5361,398.2371,389.4107,396.9712,408100.0],["2019-05-01",396.0108,401.1705,392.4575,392.8766,499000.0],["2019-05-02",410.3287,419.0067,403.292,405.9722,726200.0],["2019-05-03",407.1159,416.4312,405.4396,416.4312,420200.0],["2019-05-06",412.4763,419.7575,412.3017,417.7757,496500.0],["2019-05-07",417.2257,417.7496,412.0137,414.6328,523700.0],["2019-05-08",413.4454,422.2369,411.7692,418.1686,590600.0],["2019-05-09",417.121,418.4742,412.9566,416.0821,335800.0],["2019-05-10",415.7939,420.5695,414.3796,418.9019,438200.0],["2019-05-13",413.4367,416.6058,412.485,415.7764,498800.0],["2019-05-14",416.9114,422.9878,416.4487,422.5512,419700.0],["2019-05-15",422.7696,426.3752,421.7918,424.8387,279100.0],["2019-05-16",425.6244,431.2817,425.1879,429.3261,327000.0],["2019-05-17",425.7117,428.5229,423.564,428.034,289400.0],["2019-05-20",425.9386,426.4188,419.1551,419.1638,379400.0],["2019-05-21",419.4007,426.5526,419.4007,425.1223,403100.0],["2019-05-22",424.5871,434.0469,421.6649,433.494,332600.0],["2019-05-23",432.5024,435.7581,431.7478,435.4861,467900.0],["2019-05-24",437.6799,438.768,435.2228,435.7142,251600.0],["2019-05-28",435.9598,438.9435,431.072,431.072,285100.0],["2019-05-29",430.8615,431.3968,422.3582,423.4551,278000.0],["2019-05-30",423.9377,428.0884,423.9377,427.6321,332600.0],["2019-05-31",425.7366,429.2819,424.4291,426.2982,337700.0],["2019-06-03",427.8953,429.6592,423.1128,426.1139,461900.0],["2019-06-04",426.0613,426.1227,414.0215,422.1387,494200.0],["2019-06-05",425.0521,434.7313,423.376,434.6348,306800.0],["2019-06-06",435.9775,436.9428,431.1247,434.082,334000.0],["2019-06-07",435.7318,438.733,434.4681,438.4171,262100.0],["2019-06-10",438.0133,445.1827,436.6619,444.0507,329400.0],["2019-06-11",445.1653,446.4553,438.1187,442.4888,303300.0],["2019-06-12",443.8227,446.6571,441.3831,441.9886,221500.0],["2019-06-13",443.5419,445.8147,441.6113,445.1741,399900.0],["2019-06-14",445.174,450.1145,443.6032,447.4731,318600.0],["2019-06-17",448.6491,452.0013,446.9204,448.8422,354200.0],["2019-06-18",451.4485,453.6423,440.918,441.6025,461300.0],["2019-06-19",441.1286,450.8781,440.4266,448.5702,351900.0],["2019-06-20",451.9661,452.7033,444.6563,446.113,433000.0],["2019-06-21",446.701,446.9906,438.3381,445.8673,761600.0],["2019-06-24",447.5433,450.0882,444.0946,447.5784,285500.0],["2019-06-25",446.5167,450.1672,438.2678,438.8119,246000.0],["2019-06-26",438.7943,439.7245,426.1139,430.2384,489800.0],["2019-06-27",431.1598,437.8291,431.1598,437.1797,262500.0],["2019-06-28",437.671,442.8836,435.5737,442.5326,551000.0],["2019-07-01",446.701,447.5434,437.0393,443.1031,366800.0],["2019-07-02",444.3579,452.168,443.2171,451.8784,349000.0],["2019-07-03",452.2557,456.5293,452.2557,455.3973,180200.0],["2019-07-05",453.7125,456.6259,448.0085,454.7217,168000.0],["2019-07-08",454.9147,456.3188,452.6682,455.5816,196400.0],["2019-07-09",453.9669,457.8105,453.5369,457.635,235300.0],["2019-07-10",458.1966,462.8212,454.6513,462.6018,315600.0],["2019-07-11",464.1902,464.199,456.8102,459.7236,292400.0],["2019-07-12",460.7064,462.4001,453.2561,454.5724,301700.0],["2019-07-15",457.4683,459.4778,452.4488,453.6773,181400.0],["2019-07-16",452.2119,453.3702,449.2721,451.2466,319400.0],["2019-07-17",455.2569,455.4763,446.6746,449.4564,211900.0],["2019-07-18",447.131,450.5797,445.9551,449.4477,293700.0],["2019-07-19",451.4659,452.6331,444.5246,444.5685,305100.0],["2019-07-22",443.5154,446.4639,442.3483,444.3842,243800.0],["2019-07-23",446.1657,447.4557,440.4179,445.2004,335400.0],["2019-07-24",445.2443,448.4034,442.9012,446.0692,279500.0],["2019-07-25",444.9108,445.3583,430.0365,430.4139,533200.0],["2019-07-26",431.8969,434.3803,425.1311,428.9484,523600.0],["2019-07-29",434.3628,436.1003,424.9381,426.9915,393800.0],["2019-07-30",425.7805,438.3292,425.2276,437.7325,464900.0],["2019-07-31",436.7146,448.6755,433.4327,440.6109,741300.0],["2019-08-01",464.6377,465.7259,443.0767,458.7319,720100.0],["2019-08-02",461.6805,467.7969,456.9857,459.9079,580300.0],["2019-08-05",455.0639,459.5393,444.0771,449.8952,429700.0],["2019-08-06",450.5971,459.4076,450.1759,456.1958,366400.0],["2019-08-07",454.6075,469.3326,449.2897,467.8057,436600.0],["2019-08-08",466.2349,482.6449,462.9267,481.9779,550800.0],["2019-08-09",482.6449,485.7338,479.8631,484.7685,499100.0],["2019-08-12",483.1188,489.2615,482.3027,485.5408,403900.0],["2019-08-13",485.9356,486.4621,478.2572,481.2232,452200.0],["2019-08-14",477.7745,481.4777,471.4123,473.7641,472900.0],["2019-08-15",475.0103,482.7852,473.4307,479.4331,359100.0],["2019-08-16",480.2316,486.0233,478.266,484.2332,575000.0],["2019-08-19",488.1031,489.63,482.9783,487.6731,279600.0],["2019-08-20",485.8836,488.7395,481.9084,482.1464,257600.0],["2019-08-21",483.7505,486.6416,480.7008,486.6416,198900.0],["2019-08-22",486.2365,492.2214,482.6931,488.6868,270500.0],["2019-08-23",491.3223,493.0059,482.27,484.2796,319200.0],["2019-08-26",484.8172,492.5386,484.7907,492.4416,203100.0],["2019-08-27",494.0372,495.7824,489.5948,491.4194,590000.0],["2019-08-28",492.1597,493.2879,486.0072,487.9023,304000.0],["2019-08-29",490.7053,492.5475,489.1628,491.5955,339500.0],["2019-08-30",491.8423,493.2086,487.629,490.3263,288200.0],["2019-09-03",489.5329,499.2375,488.5016,498.8144,296600.0],["2019-09-04",497.9241,500.5596,489.2243,492.2741,445900.0],["2019-09-05",492.5122,493.6052,482.7547,485.6722,486500.0],["2019-09-06",486.9414,494.1956,486.2979,488.3958,366900.0],["2019-09-09",488.4047,488.5898,473.1206,474.3987,397000.0],["2019-09-10",472.0188,472.0188,463.0899,468.4314,496300.0],["2019-09-11",467.3295,470.1237,463.6363,465.787,529900.0],["2019-09-12",467.1533,475.6944,465.8399,474.9893,435400.0],["2019-09-13",473.3321,475.1655,468.7398,473.1558,329600.0],["2019-09-16",473.9844,485.8486,472.6182,484.7291,297300.0],["2019-09-17",486.0864,493.5963,480.5598,492.6443,380400.0],["2019-09-18",493.1646,494.6542,480.9743,494.4867,359100.0],["2019-09-19",494.0547,503.1512,493.0146,501.5646,470100.0],["2019-09-20",501.1591,503.918,497.7391,499.2904,1067300.0],["2019-09-23",506.8532,537.6505,502.2697,512.7411,715300.0],["2019-09-24",513.182,513.8343,499.8723,504.2178,519700.0],["2019-09-25",506.4388,511.5248,495.368,510.5728,381200.0],["2019-09-26",508.8895,515.2006,508.7044,513.8961,270600.0],["2019-09-27",512.1243,514.3102,505.3548,508.2547,290500.0],["2019-09-30",510.1057,513.1995,506.2009,508.4133,301000.0],["2019-10-01",506.6857,509.6649,500.6125,502.0581,313000.0],["2019-10-02",500.7624,503.7505,489.3566,494.945,531300.0],["2019-10-03",496.3905,507.4967,496.0468,507.4879,417600.0],["2019-10-04",509.145,513.3758,507.6465,512.6884,295700.0],["2019-10-07",509.3564,512.0712,507.3114,508.8628,224800.0],["2019-10-08",507.8581,509.2684,501.8379,501.9789,280500.0],["2019-10-09",503.2216,510.6081,502.4812,506.8267,274000.0],["2019-10-10",505.531,506.7561,500.78,504.3586,230600.0],["2019-10-11",507.8756,507.8756,498.7792,499.4314,280100.0],["2019-10-14",499.7575,503.4948,498.0563,500.2159,181500.0],["2019-10-15",502.9483,506.0951,498.8937,503.8739,207100.0],["2019-10-16",500.7976,501.4499,494.3896,500.5597,313200.0],["2019-10-17",503.2392,508.1312,501.9347,504.0414,198100.0],["2019-10-18",506.6681,508.7395,503.5831,508.0695,247900.0],["2019-10-21",508.0695,509.7531,504.2089,508.8981,270800.0],["2019-10-22",513.5961,513.5961,502.2696,502.3577,271100.0],["2019-10-23",502.1462,504.72,492.662,499.4402,370600.0],["2019-10-24",501.9789,501.9789,494.7335,496.5492,329300.0],["2019-10-25",495.6678,499.3698,488.0257,498.6647,379200.0],["2019-10-28",497.3336,501.1503,496.4081,499.8898,288100.0],["2019-10-29",498.7968,507.9285,498.6822,500.2336,305000.0],["2019-10-30",503.0542,509.2155,499.2905,503.4421,556100.0],["2019-10-31",504.7995,506.7387,488.1491,499.5814,690100.0],["2019-11-01",498.3032,500.1807,491.0842,495.5796,431900.0],["2019-11-04",494.1958,494.3104,478.0743,478.7971,661300.0],["2019-11-05",477.8627,477.8627,461.6883,464.6852,934300.0],["2019-11-06",467.2238,471.5605,465.267,468.8192,375800.0],["2019-11-07",468.0082,468.0082,457.7923,460.5512,383600.0],["2019-11-08",461.3974,472.4154,460.04,467.4352,505500.0],["2019-11-11",467.3913,475.4124,467.3913,471.5693,309400.0],["2019-11-12",472.1245,475.1038,464.3854,468.255,358000.0],["2019-11-13",470.4411,477.7042,469.3922,476.62,414100.0],["2019-11-14",477.9157,483.9976,475.3771,480.1281,521700.0],["2019-11-15",483.7683,486.5624,479.2553,485.1521,448200.0],["2019-11-18",484.7908,494.4514,484.7908,492.0274,350400.0],["2019-11-19",493.3909,503.6697,491.6911,500.1815,403600.0],["2019-11-20",500.2167,507.4588,499.2429,503.5456,398200.0],["2019-11-21",500.7304,505.1748,494.1346,495.9407,322600.0],["2019-11-22",498.3044,502.2973,492.47,493.6476,318900.0],["2019-11-25",495.445,498.8624,489.77,490.3454,472500.0],["2019-11-26",489.7877,492.8776,487.7426,491.0803,848700.0],["2019-11-27",491.7706,501.9609,488.2824,500.385,302300.0],["2019-11-29",500.7567,503.82,500.3672,501.8546,187200.0],["2019-12-02",500.0486,500.0486,486.6623,486.7065,394500.0],["2019-12-03",487.5564,492.2221,484.3337,489.2385,447200.0],["2019-12-04",486.7243,499.3493,485.839,498.3842,413700.0],["2019-12-05",496.9145,499.3137,492.1867,495.8432,337700.0],["2019-12-06",497.729,501.9786,494.7985,495.073,307300.0],["2019-12-09",495.4005,498.1096,493.3907,496.4274,208200.0],["2019-12-10",498.871,500.0663,492.4081,493.7803,340500.0],["2019-12-11",495.0995,499.4377,490.9208,495.0287,333000.0],["2019-12-12",497.003,497.003,483.6256,484.989,387300.0],["2019-12-13",484.8739,489.3537,480.8367,488.5658,553600.0],["2019-12-16",489.1942,499.2074,484.4134,498.2689,473100.0],["2019-12-17",500.7304,505.5378,492.2489,493.5946,411500.0],["2019-12-18",495.436,501.8547,494.3205,500.6153,491700.0],["2019-12-19",501.5625,512.1511,499.7918,509.8847,388900.0],["2019-12-20",515.1347,515.4446,508.0077,511.4694,931900.0],["2019-12-23",511.1683,512.9124,504.7407,506.0953,181700.0],["2019-12-24",506.0068,510.584,503.8997,507.5119,82600.0],["2019-12-26",507.8926,513.6031,506.5558,513.063,153100.0],["2019-12-27",515.595,517.4366,511.8589,515.7101,231800.0],["2019-12-30",513.7625,515.6483,509.0968,513.7094,247100.0],["2019-12-31",513.9749,516.9585,512.0449,516.7726,292700.0],["2020-01-02",516.9584,517.8437,509.982,512.9213,448500.0],["2020-01-03",509.4864,522.6691,509.4864,518.0299,385200.0],["2020-01-06",518.0387,520.5797,513.2756,517.4633,284200.0],["2020-01-07",517.4543,519.2515,509.0878,515.1613,252600.0],["2020-01-08",516.1529,518.9506,509.0791,516.8612,261000.0],["2020-01-09",516.1086,522.3503,509.4331,521.4561,229600.0],["2020-01-10",525.2896,527.4587,519.9776,525.8917,307900.0],["2020-01-13",526.6795,529.9021,524.351,526.7415,396300.0],["2020-01-14",527.494,528.5476,516.0909,519.2515,385400.0],["2020-01-15",521.0753,524.5901,517.9677,519.0213,394300.0],["2020-01-16",520.1812,528.0165,519.349,526.8832,522100.0],["2020-01-17",525.8917,528.2733,520.4912,520.5797,794200.0],["2020-01-21",523.687,526.3784,516.985,522.3502,680900.0],["2020-01-22",527.0867,530.4776,523.0496,523.7048,444100.0],["2020-01-23",526.3255,534.4795,524.6168,527.6712,352200.0],["2020-01-24",528.8752,534.1695,522.3857,524.0856,329000.0],["2020-01-27",522.2706,526.7416,518.4637,525.8474,233200.0],["2020-01-28",527.6535,535.3383,527.1223,533.4791,318100.0],["2020-01-29",531.2567,534.9663,528.3616,533.5763,243200.0],["2020-01-30",533.5942,538.3838,533.5942,533.8597,348400.0],["2020-01-31",534.807,535.8694,520.013,522.1112,488700.0],["2020-02-03",524.6167,536.6396,523.2798,534.3908,445700.0],["2020-02-04",538.3661,539.5878,535.8606,538.1536,325900.0],["2020-02-05",538.7202,539.3665,531.2037,532.3192,327400.0],["2020-02-06",536.746,538.136,526.3875,534.506,215000.0],["2020-02-07",535.7543,537.888,533.0894,536.5157,186900.0],["2020-02-10",539.34,543.3683,537.4631,541.8544,270300.0],["2020-02-11",542.8016,548.6891,540.9512,543.2177,345000.0],["2020-02-12",545.5727,552.9653,542.1199,551.6904,566400.0],["2020-02-13",544.5723,563.4566,541.8189,562.8546,508300.0],["2020-02-14",565.8115,579.2952,564.1294,574.2754,438600.0],["2020-02-18",570.3092,575.4619,566.0418,569.7957,427900.0],["2020-02-19",573.8681,575.568,567.8567,569.9106,405000.0],["2020-02-20",570.1587,574.1604,565.9976,574.0453,353600.0],["2020-02-21",577.2058,581.6679,570.247,580.7737,604900.0],["2020-02-24",573.8593,579.4015,564.5721,570.9554,543200.0],["2020-02-25",571.6756,574.2181,557.8516,561.8343,677700.0],["2020-02-26",564.1189,567.0349,555.5222,559.9317,414600.0],["2020-02-27",554.6689,560.723,530.968,531.1724,718200.0],["2020-02-28",521.4289,524.4782,500.9995,509.2228,1132000.0],["2020-03-02",513.739,551.4417,513.1878,550.1882,757100.0],["2020-03-03",552.7129,563.6655,533.4037,546.881,678800.0],["2020-03-04",556.5179,574.7604,552.8908,573.8447,586400.0],["2020-03-05",559.2027,570.5909,543.2272,548.2234,578100.0],["2020-03-06",533.0393,542.2849,517.864,541.1115,826300.0],["2020-03-09",507.6227,535.1285,506.8492,510.343,724500.0],["2020-03-10",533.4038,546.7744,507.667,542.5428,706400.0],["2020-03-11",525.9717,537.831,519.9709,532.3369,897900.0],["2020-03-12",495.0964,528.9587,485.5307,502.4041,1003900.0],["2020-03-13",520.3264,554.5977,503.8354,552.1529,1081100.0],["2020-03-16",517.9262,521.2067,471.1734,482.2237,1018900.0],["2020-03-17",496.6167,531.8302,493.1496,511.3387,1215500.0],["2020-03-18",484.5084,520.1042,475.1205,508.636,1027900.0],["2020-03-19",508.4138,524.6115,476.1073,488.9534,985200.0],["2020-03-20",488.7313,497.8258,438.458,450.2995,1230300.0],["2020-03-23",448.9838,449.8372,424.8295,434.8486,882100.0],["2020-03-24",453.251,491.5761,441.5339,485.2997,914300.0],["2020-03-25",476.3295,527.7941,475.9472,492.4383,723800.0],["2020-03-26",497.4257,537.182,490.0736,522.3623,754700.0],["2020-03-27",509.8627,537.8486,492.4204,528.3096,616200.0],["2020-03-30",538.7288,576.965,528.0875,573.2934,778600.0],["2020-03-31",568.964,573.3468,543.2362,555.2466,1135000.0],["2020-04-01",540.6757,551.1838,516.237,529.3676,714800.0],["2020-04-02",528.7722,559.2207,525.1362,556.6515,801500.0],["2020-04-03",556.7935,565.5946,537.3242,555.3533,557200.0],["2020-04-06",568.7684,585.8373,560.0739,579.8276,698800.0],["2020-04-07",603.564,604.2219,552.7128,554.402,621200.0],["2020-04-08",554.7577,594.5051,552.5618,590.5312,533700.0],["2020-04-09",592.8695,615.7525,592.2649,610.694,904300.0],["2020-04-13",605.9554,605.9554,573.1955,584.2458,541000.0],["2020-04-14",602.1773,618.6329,597.2434,612.4276,549800.0],["2020-04-15",602.5329,609.1382,591.6337,600.5504,361100.0],["2020-04-16",585.8818,611.6363,585.8818,606.9601,521700.0],["2020-04-17",606.1689,619.4507,595.0119,617.8149,502600.0],["2020-04-20",608.0802,610.7472,591.9003,596.3008,519500.0],["2020-04-21",585.3308,605.4935,582.2548,597.5902,420700.0],["2020-04-22",604.4442,621.1842,598.479,608.7826,434000.0],["2020-04-23",607.7603,621.4065,605.4222,609.4049,382400.0],["2020-04-24",609.405,613.0143,598.2212,609.0582,459800.0],["2020-04-27",615.0766,628.5451,609.1825,624.0823,349800.0],["2020-04-28",634.4037,636.3062,606.56,607.8669,374300.0],["2020-04-29",609.4137,612.3474,597.501,603.9197,605800.0],["2020-04-30",600.6483,610.3562,590.0958,600.2571,752000.0],["2020-05-01",595.9365,605.3155,591.4025,596.3898,346700.0],["2020-05-04",590.7534,601.8571,587.5619,600.9414,515200.0],["2020-05-05",612.8633,615.7258,597.8657,610.2051,321600.0],["2020-05-06",604.8887,623.3268,604.7465,608.2492,388300.0],["2020-05-07",588.5311,603.7686,583.1881,600.3815,663100.0],["2020-05-08",604.4265,610.7384,596.8344,602.8885,439400.0],["2020-05-11",597.83,610.6496,596.0343,602.7463,558900.0],["2020-05-12",594.3095,601.2348,586.7441,589.989,1527300.0],["2020-05-13",589.8379,610.1517,589.6334,603.4575,1572000.0],["2020-05-14",604.1865,606.4534,574.2092,586.0863,800500.0],["2020-05-15",583.9703,588.8332,574.8136,585.5527,564600.0],["2020-05-18",605.1911,605.1911,586.2019,588.86,586600.0],["2020-05-19",591.7878,598.018,579.47,580.3001,455600.0],["2020-05-20",583.3439,585.7271,577.6045,585.0755,590200.0],["2020-05-21",580.184,583.5491,570.7493,575.1855,512300.0],["2020-05-22",574.034,599.2943,572.9718,598.0536,503000.0],["2020-05-26",607.9438,611.4249,586.0664,587.3339,573200.0],["2020-05-27",594.9653,603.7038,577.1135,602.9808,555400.0],["2020-05-28",608.4524,620.1721,604.0519,618.8778,441200.0],["2020-05-29",622.2964,625.2509,611.7549,622.6981,589300.0],["2020-06-01",624.6974,639.3805,621.9839,633.8911,447200.0],["2020-06-02",641.1747,641.1747,614.0488,621.859,621400.0],["2020-06-03",617.3962,621.2611,609.2737,614.9862,436700.0],["2020-06-04",607.7292,614.1291,589.2794,593.7334,508300.0],["2020-06-05",591.5556,602.5791,578.1846,601.1599,828400.0],["2020-06-08",590.6095,603.9448,590.6095,603.6056,563500.0],["2020-06-09",606.8548,619.5207,602.856,616.9767,525800.0],["2020-06-10",620.5559,624.6975,607.417,620.8237,473400.0],["2020-06-11",618.735,618.735,588.9225,589.7347,582100.0],["2020-06-12",596.8664,606.9616,592.1803,603.9625,539300.0],["2020-06-15",597.4022,620.9041,590.7435,619.9312,546900.0],["2020-06-16",626.5986,633.7393,613.5846,622.3141,570900.0],["2020-06-17",626.6792,628.8035,619.592,623.0285,392200.0],["2020-06-18",621.7341,624.2602,615.245,621.6984,313100.0],["2020-06-19",636.7919,637.3097,614.6021,635.0157,1364400.0],["2020-06-22",632.9985,634.6141,618.3065,622.2607,603600.0],["2020-06-23",624.8136,629.2765,614.638,620.0739,594900.0],["2020-06-24",615.8876,619.9578,605.5603,615.5574,522200.0],["2020-06-25",610.9963,623.207,610.2108,621.993,487600.0],["2020-06-26",622.2607,623.0372,609.5859,612.7992,563500.0],["2020-06-29",618.3868,618.5654,610.6035,614.9236,319100.0],["2020-06-30",623.4746,629.214,616.325,626.8665,470000.0],["2020-07-01",627.527,652.0732,625.8846,649.9578,573400.0],["2020-07-02",654.0906,656.938,639.952,641.2462,433100.0],["2020-07-06",645.6823,650.2791,636.8278,645.0485,421300.0],["2020-07-07",641.2819,652.2876,639.0861,643.6205,316000.0],["2020-07-08",647.6371,652.1804,637.8543,642.9778,333600.0],["2020-07-09",644.2632,654.296,638.3007,650.4221,239200.0],["2020-07-10",656.0362,656.0362,636.9437,639.6215,339600.0],["2020-07-13",642.8794,646.0124,623.046,625.813,439200.0],["2020-07-14",639.8269,641.7638,622.3857,639.9072,333100.0],["2020-07-15",646.3874,646.923,634.5874,637.2026,367600.0],["2020-07-16",639.4518,640.871,631.1775,637.39,228000.0],["2020-07-17",640.2555,652.3858,632.9094,646.4411,338900.0],["2020-07-20",648.0478,655.8044,644.0758,653.2338,299200.0],["2020-07-21",656.5004,656.5004,646.6462,648.0029,278200.0],["2020-07-22",651.368,658.5266,647.1282,656.5183,279400.0],["2020-07-23",659.3032,664.4981,650.047,657.5626,336500.0],["2020-07-24",651.4216,660.0798,651.2074,658.1875,252900.0],["2020-07-27",658.4643,674.8791,656.0811,673.0135,399400.0],["2020-07-28",680.5023,680.5023,668.1042,671.7014,401500.0],["2020-07-29",678.4583,688.0804,674.9414,687.2949,379500.0],["2020-07-30",696.2209,703.0938,687.2949,694.3911,461400.0],["2020-07-31",691.026,701.3979,688.0805,701.1123,334600.0],["2020-08-03",693.2216,701.1032,691.9274,695.4352,386500.0],["2020-08-04",699.3091,709.3597,691.7846,708.2083,382900.0],["2020-08-05",713.1801,713.1801,701.7906,708.7528,250100.0],["2020-08-06",703.0669,708.5207,701.9958,706.9854,254300.0],["2020-08-07",706.6553,712.716,703.7544,706.6642,224900.0],["2020-08-10",712.2428,719.2586,696.2476,698.6665,307700.0],["2020-08-11",697.5239,697.5239,673.8345,676.7354,505600.0],["2020-08-12",682.5464,692.838,675.3521,689.9638,315300.0],["2020-08-13",686.688,694.5874,685.4563,687.4021,284500.0],["2020-08-14",688.3661,692.954,676.682,680.1631,361600.0],["2020-08-17",676.9052,689.9817,676.9052,689.1516,390700.0],["2020-08-18",691.4625,707.5667,690.0831,704.7632,453600.0],["2020-08-19",711.7314,711.7314,693.4596,697.4723,334000.0],["2020-08-20",695.6004,705.8738,695.6004,703.0255,312100.0],["2020-08-21",705.5334,705.5334,693.818,700.5714,504600.0],["2020-08-24",703.1061,703.1061,683.5177,691.8832,371200.0],["2020-08-25",695.3317,700.4729,690.9966,698.368,186200.0],["2020-08-26",700.0339,700.8668,690.0202,700.419,313500.0],["2020-08-27",704.9244,712.5108,701.3148,707.2711,302800.0],["2020-08-28",706.0439,706.0439,696.9528,704.9153,286900.0],["2020-08-31",705.7932,713.3079,705.3722,707.3875,580500.0],["2020-09-01",707.7279,710.2717,692.8418,707.4055,306400.0],["2020-09-02",704.8976,718.3148,695.6184,716.1921,535800.0],["2020-09-03",707.2532,710.6567,675.9762,682.9087,449800.0],["2020-09-04",682.5503,687.3422,660.8929,673.71,399900.0],["2020-09-08",666.0252,674.8387,661.0811,663.7412,362600.0],["2020-09-09",670.8616,681.5023,668.6582,674.8205,320500.0],["2020-09-10",673.7549,675.17,664.5921,665.3713,274800.0],["2020-09-11",669.169,672.4382,660.9825,669.778,222000.0],["2020-09-14",673.2711,681.771,669.0703,677.1672,278400.0],["2020-09-15",679.8813,692.6357,679.8813,688.2827,218000.0],["2020-09-16",697.562,701.6642,686.5631,687.2886,264500.0],["2020-09-17",683.8491,686.5541,667.0372,676.8181,294500.0],["2020-09-18",676.0028,678.7795,668.7747,673.6114,421300.0],["2020-09-21",671.7574,672.9397,653.8529,667.7717,350000.0],["2020-09-22",665.1115,677.4271,665.1115,671.7574,327200.0],["2020-09-23",653.2975,675.4476,653.2975,654.444,317500.0],["2020-09-24",657.6683,667.1267,654.4618,657.1846,346900.0],["2020-09-25",656.1906,673.2622,655.5815,672.9398,251100.0],["2020-09-28",686.9572,690.9519,681.1532,685.0225,333100.0],["2020-09-29",685.0223,688.4169,681.0903,683.8132,290400.0],["2020-09-30",687.4945,689.8142,674.1578,680.8306,442200.0],["2020-10-01",684.5298,691.113,677.1495,688.1931,378200.0],["2020-10-02",684.6373,698.4575,681.0187,696.8364,446700.0],["2020-10-05",696.6485,706.0352,683.2313,706.0262,301100.0],["2020-10-06",705.2736,713.8005,694.1493,708.3279,394500.0],["2020-10-07",708.3189,721.7093,707.2351,719.4611,347200.0],["2020-10-08",719.2641,748.4184,714.3021,738.3958,613100.0],["2020-10-09",747.2451,747.2451,739.4258,742.8293,356600.0],["2020-10-12",745.991,752.1622,737.9837,747.8898,301500.0],["2020-10-13",750.81,750.81,736.2732,739.9275,305500.0],["2020-10-14",737.939,741.7187,727.8357,732.126,472900.0],["2020-10-15",729.0897,736.2461,726.8146,729.8242,255200.0],["2020-10-16",731.1049,740.5453,727.361,732.3857,324900.0],["2020-10-19",734.5802,736.9358,724.0201,725.498,284000.0],["2020-10-20",726.1967,728.4986,716.5413,720.9659,300100.0],["2020-10-21",719.0314,722.7484,714.3201,719.3717,307600.0],["2020-10-22",722.0228,724.9875,695.3496,696.4333,419000.0],["2020-10-23",696.8364,699.604,689.2321,695.9676,378100.0],["2020-10-26",695.9407,695.9407,682.9534,690.1009,293300.0],["2020-10-27",697.5529,697.5529,687.0825,692.6357,308600.0],["2020-10-28",683.5714,691.1757,676.2447,677.1942,487600.0],["2020-10-29",687.6467,687.6467,660.8301,663.4097,574100.0],["2020-10-30",655.1517,662.541,644.7618,654.9546,413400.0],["2020-11-02",663.0248,669.9663,653.7008,661.2961,426500.0],["2020-11-03",665.1294,676.5314,661.3407,673.7996,313800.0],["2020-11-04",680.132,704.8975,679.5677,696.2004,363800.0],["2020-11-05",707.5846,712.3675,698.4039,699.5682,335200.0],["2020-11-06",708.2294,714.0962,699.7474,711.5166,471500.0],["2020-11-09",716.9086,723.7248,663.2845,665.676,852400.0],["2020-11-10",665.6041,666.2669,641.3312,650.9508,770200.0],["2020-11-11",657.1759,686.1331,654.7397,681.4756,554800.0],["2020-11-12",687.0914,687.181,675.6358,680.9919,390100.0],["2020-11-13",684.8344,686.357,676.5135,681.4398,313700.0],["2020-11-16",683.016,684.7267,659.397,676.3163,405000.0],["2020-11-17",674.6807,678.6266,668.5776,675.1931,512200.0],["2020-11-18",672.2356,681.4128,659.1844,660.0383,658500.0],["2020-11-19",663.1034,663.1034,654.133,656.6857,444500.0],["2020-11-20",658.825,667.2292,652.1556,654.4656,538300.0],["2020-11-23",653.6389,658.8522,637.6215,639.4911,516500.0],["2020-11-24",642.6278,643.4368,620.2556,622.3409,1209900.0],["2020-11-25",628.2824,633.999,617.2985,623.3837,880700.0],["2020-11-27",630.1248,634.3135,621.6667,629.6575,469700.0],["2020-11-30",630.6282,635.2393,625.0914,627.2036,1021700.0],["2020-12-01",635.1136,642.547,629.2171,640.4976,798100.0],["2020-12-02",638.1786,640.8122,618.5299,620.759,552200.0],["2020-12-03",630.7452,630.7452,620.0041,622.5837,669100.0],["2020-12-04",622.8083,640.8391,620.642,636.6774,632900.0],["2020-12-07",642.6368,645.1536,624.1386,626.9879,682000.0],["2020-12-08",633.6843,634.9516,622.1162,624.9476,454200.0],["2020-12-09",631.8058,632.6867,607.4742,609.7752,596900.0],["2020-12-10",607.6449,619.5276,607.6449,617.4962,419700.0],["2020-12-11",616.1211,619.9322,603.9328,619.1771,455000.0],["2020-12-14",619.2849,628.9654,617.5052,620.2287,454000.0],["2020-12-15",626.0622,627.6531,617.9097,625.2712,414600.0],["2020-12-16",628.7317,631.4552,617.4423,620.3725,379100.0],["2020-12-17",625.9274,645.1266,625.433,640.6414,565400.0],["2020-12-18",641.5941,641.5941,632.9024,637.9359,862000.0],["2020-12-21",630.3855,634.9336,626.5654,633.145,516300.0],["2020-12-22",629.1901,641.8548,627.4644,641.2706,371400.0],["2020-12-23",642.601,646.484,631.9587,631.9587,342400.0],["2020-12-24",636.327,639.4639,631.5361,634.5293,97300.0],["2020-12-28",636.246,638.8527,632.1743,638.0707,265300.0],["2020-12-29",642.6729,643.7784,634.1339,637.0821,230800.0],["2020-12-30",639.5987,643.275,627.6261,629.5497,348300.0],["2020-12-31",630.5204,642.6099,626.7453,641.9357,293500.0],["2021-01-04",645.6749,646.4838,621.6668,622.5027,567100.0],["2021-01-05",627.3924,628.1654,620.4083,621.5858,473600.0],["2021-01-06",615.7076,617.0828,596.697,601.2902,568600.0],["2021-01-07",605.119,615.0333,602.5124,610.2874,698000.0],["2021-01-08",616.8848,627.9766,614.5928,622.4127,624200.0],["2021-01-11",626.4847,629.1453,611.9324,613.3616,502400.0],["2021-01-12",612.4088,612.7953,593.8836,608.0944,412300.0],["2021-01-13",612.5166,621.6218,610.1077,620.3095,455300.0],["2021-01-14",619.3478,622.7903,615.6625,619.905,530100.0],["2021-01-15",621.0466,638.0526,620.8578,636.1651,549800.0],["2021-01-19",644.3175,649.8544,639.6526,643.8591,558500.0],["2021-01-20",645.5759,660.2271,642.6727,654.1239,456100.0],["2021-01-21",653.6567,655.3286,644.2548,647.0772,318300.0],["2021-01-22",647.3287,655.1936,647.3287,648.2096,484900.0],["2021-01-25",654.7713,655.1308,646.5828,650.0074,315700.0],["2021-01-26",648.3175,661.5484,646.7624,660.8653,369900.0],["2021-01-27",662.7349,662.7349,656.1554,657.6834,492700.0],["2021-01-28",655.2565,671.8222,650.8611,663.5528,450100.0],["2021-01-29",659.2745,670.0876,652.8837,665.108,487800.0],["2021-02-01",663.3101,682.7251,657.5036,680.1724,343800.0],["2021-02-02",683.2017,692.4238,681.5748,690.8239,575800.0],["2021-02-03",686.806,688.5138,670.4381,678.5277,320100.0],["2021-02-04",683.1388,683.1388,666.9506,671.3549,421100.0],["2021-02-05",673.3412,679.7859,665.9977,677.9882,378200.0],["2021-02-08",675.0491,678.222,664.3888,671.8043,371700.0],["2021-02-09",675.4175,678.8601,667.4717,674.5546,299700.0],["2021-02-10",680.3703,681.7904,672.5413,675.0311,465800.0],["2021-02-11",673.458,681.8802,639.1672,645.0995,798600.0],["2021-02-12",639.284,650.915,629.208,638.0076,638700.0],["2021-02-16",650.4389,650.7625,615.2312,618.485,617200.0],["2021-02-17",616.8131,629.4779,615.393,624.1837,561700.0],["2021-02-18",622.8263,622.8263,613.5682,616.2108,964800.0],["2021-02-19",624.4532,629.5317,606.0539,611.411,727300.0],["2021-02-22",609.1369,609.1369,595.1689,599.8339,810600.0],["2021-02-23",598.57,602.3795,590.5719,594.7335,871300.0],["2021-02-24",594.7064,596.4848,575.5145,576.8415,1076000.0],["2021-02-25",575.036,581.7252,563.3277,576.2728,1367300.0],["2021-02-26",581.2016,596.0243,577.7441,585.2729,978600.0],["2021-03-01",586.1578,594.6163,579.5498,585.2009,935100.0],["2021-03-02",583.7384,586.1757,568.1934,577.7894,820400.0],["2021-03-03",569.3848,576.0921,549.9943,551.872,631400.0],["2021-03-04",555.8713,566.1714,543.6574,544.858,942600.0],["2021-03-05",547.3675,556.5121,529.6561,551.168,864300.0],["2021-03-08",546.1938,555.7898,536.2458,537.0492,1030000.0],["2021-03-09",552.3776,568.5454,547.864,562.1361,765800.0],["2021-03-10",572.8784,582.8175,565.1241,576.5706,1029700.0],["2021-03-11",578.6287,596.8728,578.6287,590.9149,731600.0],["2021-03-12",581.7975,604.2845,580.29,603.0206,718100.0],["2021-03-15",597.8298,609.7999,597.8298,604.4197,587400.0],["2021-03-16",607.8681,615.7308,603.9864,606.0266,289000.0],["2021-03-17",601.5582,603.3907,589.7867,592.5941,470100.0],["2021-03-18",585.5979,589.8317,576.9949,583.9098,573800.0],["2021-03-19",586.8437,598.3895,583.8918,589.5338,668900.0],["2021-03-22",586.5277,604.4919,586.5277,601.8379,479700.0],["2021-03-23",608.5361,617.3197,596.3403,610.0347,436900.0],["2021-03-24",605.7015,610.0166,594.1106,597.9111,529100.0],["2021-03-25",602.5601,605.0156,591.6191,603.1288,386500.0],["2021-03-26",599.6805,617.5093,596.2321,617.1302,401000.0],["2021-03-29",618.3577,623.9816,608.4367,620.9305,451600.0],["2021-03-30",614.0338,620.8313,607.7689,609.1953,300800.0],["2021-03-31",610.5311,619.8653,600.3122,613.483,413400.0],["2021-04-01",618.9988,619.3328,607.814,612.0478,735300.0],["2021-04-05",619.4501,623.5123,616.0016,623.097,407700.0],["2021-04-06",620.3799,624.5144,615.9927,621.716,447500.0],["2021-04-07",621.8694,622.2846,614.458,617.8703,365100.0],["2021-04-08",626.4823,631.1675,618.7279,620.7952,362500.0],["2021-04-09",619.2605,624.406,616.5974,620.5875,319900.0],["2021-04-12",621.1832,625.1823,612.9775,624.1713,355100.0],["2021-04-13",626.9427,638.6691,625.2816,637.1164,380300.0],["2021-04-14",638.272,639.924,625.3089,626.7713,353800.0],["2021-04-15",630.328,650.3053,629.5607,648.9241,422800.0],["2021-04-16",650.8198,650.8198,638.8678,639.2559,383400.0],["2021-04-19",640.0323,649.6283,637.3783,647.5159,264000.0],["2021-04-20",644.8257,658.0687,644.6993,655.5771,310300.0],["2021-04-21",657.4458,664.1983,653.6996,655.496,422600.0],["2021-04-22",641.3955,654.2322,640.9441,648.1298,336600.0],["2021-04-23",647.2179,652.6072,645.575,648.256,366300.0],["2021-04-26",649.5469,649.9622,640.9349,647.2269,266000.0],["2021-04-27",653.3927,653.3927,641.1608,644.4377,271500.0],["2021-04-28",645.4577,645.891,635.4735,638.5699,403900.0],["2021-04-29",652.1468,652.1468,627.4122,637.3963,503400.0],["2021-04-30",635.4826,654.8822,635.3291,650.6484,669800.0],["2021-05-03",650.6664,650.856,639.8427,641.8829,469600.0],["2021-05-04",642.6501,648.6442,636.7643,640.962,676800.0],["2021-05-05",635.2027,640.935,623.6298,625.5887,472900.0],["2021-05-06",626.1574,634.1736,623.4221,631.0773,355100.0],["2021-05-07",629.0371,644.8167,629.0371,644.0494,379200.0],["2021-05-10",645.8819,653.3836,639.283,649.9623,522700.0],["2021-05-11",647.1728,648.9331,636.3942,648.1929,376100.0],["2021-05-12",641.3411,643.3,635.7261,636.7462,518900.0],["2021-05-13",637.9831,650.531,632.8376,645.8369,383700.0],["2021-05-14",649.7908,657.157,644.9341,651.7858,322400.0],["2021-05-17",645.4125,651.6954,642.1898,645.4757,415400.0],["2021-05-18",647.2069,652.8444,638.8955,648.3489,249700.0],["2021-05-19",643.7537,652.5544,641.1886,648.3761,286000.0],["2021-05-20",648.2038,665.1981,647.8866,659.9412,434900.0],["2021-05-21",654.3943,663.1498,653.8868,657.3128,621800.0],["2021-05-24",656.2072,664.8085,652.3279,655.5727,640200.0],["2021-05-25",658.6089,668.0713,651.2129,666.4127,325200.0],["2021-05-26",670.7269,673.3373,664.4277,666.5305,425100.0],["2021-05-27",665.7781,667.5999,659.3883,666.2585,395500.0],["2021-05-28",672.0957,676.0202,666.9838,667.736,314700.0],["2021-06-01",670.2828,671.5245,664.4004,670.183,419800.0],["2021-06-02",674.2617,688.7092,672.1409,687.1412,561600.0],["2021-06-03",679.8723,706.1841,679.8723,704.2807,723100.0],["2021-06-04",706.4376,714.8396,703.5825,711.8486,573200.0],["2021-06-07",717.1418,732.0878,713.6251,720.6132,778500.0],["2021-06-08",725.0816,741.7043,725.0816,740.1907,622600.0],["2021-06-09",738.6498,742.8009,732.5137,734.1633,532700.0],["2021-06-10",732.4864,751.0941,731.2719,745.9278,542400.0],["2021-06-11",736.8462,743.7164,736.5652,739.6287,590100.0],["2021-06-14",738.4776,748.2935,735.5501,746.8343,490800.0],["2021-06-15",743.0003,748.9098,731.4624,733.2479,526300.0],["2021-06-16",736.8733,742.9278,731.2086,734.127,636400.0],["2021-06-17",734.127,740.3357,730.4382,739.103,661400.0],["2021-06-18",739.1393,751.9281,724.9457,745.7286,3751600.0],["2021-06-21",742.0125,749.3903,727.4926,745.4839,1036800.0],["2021-06-22",746.5261,747.7406,735.5772,745.5472,573600.0],["2021-06-23",744.6862,747.4959,717.867,728.3173,909400.0],["2021-06-24",728.7251,733.8189,700.5735,706.347,1107300.0],["2021-06-25",707.1356,712.1931,701.8152,710.045,1128500.0],["2021-06-28",715.4289,724.0937,709.7006,723.7493,675100.0],["2021-06-29",717.8579,728.8067,715.4742,727.2025,493400.0],["2021-06-30",732.6134,734.0183,723.8127,727.4471,717100.0],["2021-07-01",725.5982,732.8854,720.7401,722.9517,506100.0],["2021-07-02",725.6707,728.9971,721.4743,725.5438,379900.0],["2021-07-06",726.3415,743.082,725.0817,742.4113,458300.0],["2021-07-07",745.7375,753.8404,740.6981,750.2965,525800.0],["2021-07-08",747.7498,754.9281,743.7889,750.6411,402400.0],["2021-07-09",750.3692,755.9071,736.8553,743.5081,480900.0],["2021-07-12",745.9824,755.8527,739.3115,751.8737,600700.0],["2021-07-13",748.928,757.4569,744.6319,745.9733,398200.0],["2021-07-14",745.3206,756.6049,742.2209,753.9492,412400.0],["2021-07-15",754.6833,757.4568,747.4324,755.9431,310200.0],["2021-07-16",756.0521,766.439,751.6381,753.614,541600.0],["2021-07-19",750.7951,760.3119,746.9884,756.1789,477800.0],["2021-07-20",759.9856,761.3451,750.6319,754.6833,409400.0],["2021-07-21",751.8556,751.8556,736.7284,743.0004,582300.0],["2021-07-22",746.1454,749.372,741.0154,743.9611,377700.0],["2021-07-23",743.7708,757.2303,739.5562,755.4357,348600.0],["2021-07-26",754.0852,756.8315,746.7074,751.8374,393900.0],["2021-07-27",750.1608,763.6384,748.1033,763.004,392400.0],["2021-07-28",757.9554,762.7864,754.3844,758.0007,390600.0],["2021-07-29",748.1306,757.9465,710.8518,712.7462,883700.0],["2021-07-30",716.8971,752.0458,716.8971,743.5894,676400.0],["2021-08-02",743.2179,748.7105,737.254,742.3025,505700.0],["2021-08-03",745.8374,755.9071,739.7285,743.499,478900.0],["2021-08-04",744.9943,754.8646,742.1665,750.7769,331500.0],["2021-08-05",754.1669,755.8165,745.502,752.8436,334800.0],["2021-08-06",748.0851,751.4115,741.9581,743.3539,525200.0],["2021-08-09",746.8614,746.8614,738.0425,738.6769,422100.0],["2021-08-10",741.5682,741.5682,722.9606,723.2505,487900.0],["2021-08-11",728.0545,734.0637,722.9789,731.3265,596200.0],["2021-08-12",733.9005,740.5261,729.8129,735.7133,454300.0],["2021-08-13",737.4626,740.5714,729.8038,737.8614,315700.0],["2021-08-16",737.8433,747.0973,737.8433,745.8828,300600.0],["2021-08-17",745.819,754.0776,742.2354,752.9224,295400.0],["2021-08-18",749.8938,751.2945,738.4882,740.6075,269400.0],["2021-08-19",740.6074,762.1906,737.8423,758.5161,451800.0],["2021-08-20",757.7611,767.1929,754.7232,760.0349,339200.0],["2021-08-23",759.462,764.0096,755.0689,759.9804,392300.0],["2021-08-24",762.1906,762.1906,745.1823,746.0372,349800.0],["2021-08-25",744.9912,747.165,728.7196,734.477,317200.0],["2021-08-26",734.477,755.078,734.477,750.3575,516000.0],["2021-08-27",753.0043,755.1508,744.9094,750.1938,384300.0],["2021-08-30",750.8213,766.5471,750.0482,764.0369,322600.0],["2021-08-31",764.0096,771.7225,758.3978,767.1475,508100.0],["2021-09-01",762.127,791.1866,762.127,790.2407,477500.0],["2021-09-02",787.7031,796.562,775.0242,795.325,616700.0],["2021-09-03",788.376,805.1752,787.6575,802.965,516500.0],["2021-09-07",787.2028,804.2383,781.8001,801.9918,447700.0],["2021-09-08",801.0459,803.3379,795.0157,802.4921,331700.0],["2021-09-09",798.4083,798.6539,775.3061,777.2525,533000.0],["2021-09-10",769.1665,773.9143,757.5608,767.6476,475200.0],["2021-09-13",773.1049,775.7699,758.0613,763.5912,435900.0],["2021-09-14",770.3765,775.4426,757.452,759.3621,609100.0],["2021-09-15",767.4658,773.2414,757.7156,767.1384,466700.0],["2021-09-16",765.4557,778.0254,762.3724,776.0609,514400.0],["2021-09-17",771.9681,794.7247,767.7206,793.6423,3852500.0],["2021-09-20",783.8466,792.4236,764.901,773.3142,856800.0],["2021-09-21",773.105,783.5556,771.4133,771.4679,392300.0],["2021-09-22",773.778,786.1477,766.4835,782.3094,557900.0],["2021-09-23",783.2099,790.2224,758.5979,771.295,637200.0],["2021-09-24",769.9306,771.1403,753.5681,759.1708,472800.0],["2021-09-27",752.8132,753.9138,734.0768,734.477,489300.0],["2021-09-28",727.6281,730.293,715.7041,726.664,517300.0],["2021-09-29",730.1294,737.4148,728.0102,729.0653,376400.0],["2021-09-30",735.241,738.6063,717.687,718.6511,522100.0],["2021-10-01",721.2615,724.3357,709.8377,717.9144,515100.0],["2021-10-04",719.2697,723.7537,709.0556,714.5401,405300.0],["2021-10-05",703.9803,706.5088,687.2904,691.3105,675400.0],["2021-10-06",693.0659,696.9587,680.2232,693.3569,725900.0],["2021-10-07",696.4493,704.7989,692.0381,697.1497,535500.0],["2021-10-08",693.6844,695.9219,680.3598,683.0247,468800.0],["2021-10-11",685.9442,686.7174,677.4128,682.1606,320800.0],["2021-10-12",681.0054,691.6288,678.7134,690.7283,352000.0],["2021-10-13",687.3722,698.423,687.3722,694.3847,386600.0],["2021-10-14",699.7327,706.0267,696.8768,700.0238,353500.0],["2021-10-15",702.3704,713.5213,698.5959,710.7018,544200.0],["2021-10-18",705.2901,711.2476,697.5136,698.314,475000.0],["2021-10-19",704.9081,709.4376,699.5418,709.1374,549700.0],["2021-10-20",709.1373,723.8081,709.1373,722.0255,457700.0],["2021-10-21",726.5822,741.4077,721.025,736.8691,421000.0],["2021-10-22",741.9716,749.9482,738.3425,746.7466,308800.0],["2021-10-25",746.1008,754.4595,741.5895,748.3474,312100.0],["2021-10-26",751.3669,759.0706,749.666,756.5967,279600.0],["2021-10-27",767.2476,772.6594,749.83,750.2029,305300.0],["2021-10-28",750.203,771.1405,750.203,770.6493,331400.0],["2021-10-29",765.8378,772.2955,758.034,761.3447,512400.0],["2021-11-01",761.0083,761.0083,746.8559,755.3328,365500.0],["2021-11-02",757.8248,769.3941,754.1139,761.1992,279800.0],["2021-11-03",767.1929,770.3763,753.2134,762.0814,212600.0],["2021-11-04",734.9045,736.2415,713.8124,730.8935,636200.0],["2021-11-05",735.1227,736.678,709.6557,711.1837,547700.0],["2021-11-08",712.1662,721.0978,700.3422,715.7134,424100.0],["2021-11-09",719.2242,731.7757,716.8503,725.6182,298200.0],["2021-11-10",724.0991,729.438,709.0372,710.7198,431400.0],["2021-11-11",716.6684,717.0231,700.9061,704.5897,410000.0],["2021-11-12",711.0836,711.0927,704.1712,705.2444,575300.0],["2021-11-15",705.572,727.6282,705.2446,725.6636,739600.0],["2021-11-16",728.6759,732.0807,725.4902,725.7822,427400.0],["2021-11-17",730.1363,733.6233,726.3207,728.4293,594400.0],["2021-11-18",730.246,730.246,722.2315,723.7194,330900.0],["2021-11-19",730.2551,730.9489,718.7992,719.7851,656300.0],["2021-11-22",718.8173,719.8671,707.042,709.4518,531000.0],["2021-11-23",710.1457,713.9522,703.8108,711.4146,725100.0],["2021-11-24",713.9613,728.6029,703.8564,728.0552,325500.0],["2021-11-26",727.1697,742.8428,720.7069,724.6321,325300.0],["2021-11-29",727.3615,750.4558,721.6837,748.5115,589100.0],["2021-11-30",746.0378,760.725,740.1227,741.3915,1068900.0],["2021-12-01",744.4221,751.25,732.5189,733.4044,834000.0],["2021-12-02",733.5229,735.0108,722.6603,728.9861,457700.0],["2021-12-03",736.663,737.2107,715.3031,724.8055,393200.0],["2021-12-06",726.1748,730.1272,720.4148,727.0328,299300.0],["2021-12-07",733.7512,747.5256,730.7937,741.994,316500.0],["2021-12-08",740.2231,744.5133,732.455,743.4545,321900.0],["2021-12-09",743.345,743.345,723.7103,729.1598,247400.0],["2021-12-10",731.314,732.2634,724.5409,728.3292,305500.0],["2021-12-13",724.5864,749.342,724.5864,745.0153,408100.0],["2021-12-14",743.9474,743.9474,721.4191,735.5769,527300.0],["2021-12-15",740.5426,749.8533,737.1378,745.8552,462600.0],["2021-12-16",748.7579,757.3566,747.0965,751.1586,385100.0],["2021-12-17",740.8712,758.443,740.8712,750.5745,713000.0],["2021-12-20",745.9646,754.7368,741.2271,750.6565,450900.0],["2021-12-21",754.4266,756.1609,729.5614,734.4359,506500.0],["2021-12-22",739.5293,747.982,735.6316,747.3522,333200.0],["2021-12-23",748.5116,750.1729,742.9525,747.3797,433200.0],["2021-12-27",751.3686,762.3133,747.0692,762.3042,296900.0],["2021-12-28",762.3042,768.7761,757.5393,764.9514,242900.0],["2021-12-29",766.7771,770.3279,760.6794,768.5936,248700.0],["2021-12-30",769.3511,773.2488,760.8893,771.7792,239200.0],["2021-12-31",773.2213,779.0177,769.8713,772.0986,278600.0],["2022-01-03",771.9527,773.8058,748.2651,763.217,351800.0],["2022-01-04",760.2868,765.9006,740.2869,743.6096,399000.0],["2022-01-05",742.003,743.4179,718.9908,720.3053,394800.0],["2022-01-06",713.4135,716.0607,695.0385,707.5076,366700.0],["2022-01-07",693.4686,715.6409,693.4686,707.3799,355700.0],["2022-01-10",690.8031,697.9048,678.7812,697.6949,415300.0],["2022-01-11",693.5141,700.7254,684.1669,700.0225,322600.0],["2022-01-12",697.2566,709.5249,695.5953,697.8135,343300.0],["2022-01-13",700.8349,700.9536,681.3645,682.898,424700.0],["2022-01-14",680.1323,684.0666,666.4035,681.6567,510800.0],["2022-01-18",669.37,680.7346,663.3546,678.1696,460800.0],["2022-01-19",678.0419,686.5767,665.9836,666.8051,471400.0],["2022-01-20",669.0597,681.6749,665.3628,666.8233,425300.0],["2022-01-21",671.4878,677.0742,658.0785,658.6718,374600.0],["2022-01-24",658.0146,667.8913,639.8678,667.1246,620500.0],["2022-01-25",664.6782,666.8143,652.6656,656.9284,477800.0],["2022-01-26",657.3208,664.2309,632.1362,635.1667,559700.0],["2022-01-27",639.3749,643.6925,621.1733,623.4736,487700.0],["2022-01-28",626.2211,646.0383,614.473,645.874,619300.0],["2022-01-31",650.5113,662.4053,647.143,661.7025,679000.0],["2022-02-01",663.3911,664.523,645.938,652.9302,508900.0],["2022-02-02",655.8419,660.0866,652.1542,654.0802,393700.0],["2022-02-03",648.6308,656.3441,642.7431,650.7576,438600.0],["2022-02-04",643.5373,651.6796,639.6943,640.9358,400500.0],["2022-02-07",640.8811,646.2758,634.9934,637.2845,400300.0],["2022-02-08",632.62,642.7067,629.4708,630.3198,750400.0],["2022-02-09",642.2867,656.8279,642.2867,655.9608,596700.0],["2022-02-10",643.6834,651.3967,626.1116,627.7638,415700.0],["2022-02-11",629.0965,635.1029,610.6028,612.9761,484100.0],["2022-02-14",608.7497,615.2215,604.6968,611.0226,539400.0],["2022-02-15",616.6365,621.3375,611.8625,614.674,443900.0],["2022-02-16",618.5625,618.5625,608.1564,614.8565,451300.0],["2022-02-17",650.9675,657.1838,629.3337,631.3145,767100.0],["2022-02-18",630.9221,641.2734,628.2201,632.5286,536400.0],["2022-02-22",619.804,631.488,617.0655,621.4197,588800.0],["2022-02-23",622.3691,632.757,613.7064,615.3586,415800.0],["2022-02-24",609.763,647.362,604.5234,643.9846,832300.0],["2022-02-25",638.9733,655.9426,631.5429,653.3411,565800.0],["2022-02-28",645.9744,649.0324,637.7043,647.8548,583100.0],["2022-03-01",649.4251,654.546,642.3142,648.8317,506300.0],["2022-03-02",643.939,649.9271,638.0969,647.6085,530500.0],["2022-03-03",648.3569,662.0674,647.2067,657.978,406900.0],["2022-03-04",657.978,665.0829,653.9809,660.9116,463800.0],["2022-03-07",658.1798,660.5818,643.5391,644.5476,460600.0],["2022-03-08",645.1984,645.1984,624.3787,624.6995,702900.0],["2022-03-09",641.2289,654.3569,630.842,645.5835,465300.0],["2022-03-10",632.3914,649.3056,629.8153,647.6738,464900.0],["2022-03-11",651.6526,651.9092,635.8018,635.8201,359900.0],["2022-03-14",640.5778,643.7865,620.0882,626.6981,355100.0],["2022-03-15",635.4258,645.4002,624.6172,643.2366,330800.0],["2022-03-16",648.3704,652.0191,632.9504,645.4551,434300.0],["2022-03-17",647.0229,660.3892,647.0229,659.94,312200.0],["2022-03-18",664.5421,673.6731,659.9399,671.3078,714700.0],["2022-03-21",667.5399,674.2781,654.201,658.0056,348800.0],["2022-03-22",659.7107,661.3517,655.301,659.2431,348800.0],["2022-03-23",656.273,658.4457,643.5392,648.9023,264800.0],["2022-03-24",649.9105,652.725,644.0616,652.395,273600.0],["2022-03-25",657.4281,657.9965,642.2373,651.0291,361400.0],["2022-03-28",650.7999,672.573,647.8663,670.0794,515500.0],["2022-03-29",669.236,701.3868,669.236,698.004,663200.0],["2022-03-30",695.8219,699.4981,684.4632,691.0639,331100.0],["2022-03-31",694.9602,700.2316,679.1736,679.8887,556500.0],["2022-04-01",679.9895,700.0666,677.175,699.489,357000.0],["2022-04-04",698.2605,705.173,697.2521,700.8275,347500.0],["2022-04-05",695.4186,711.352,694.5385,698.939,310500.0],["2022-04-06",695.3178,703.7703,689.1388,702.7619,371700.0],["2022-04-07",701.0843,703.1287,691.275,696.033,273200.0],["2022-04-08",696.9404,705.3379,692.8333,704.7879,367700.0],["2022-04-11",704.0729,709.5734,686.7736,689.0471,267400.0],["2022-04-12",687.1128,689.3497,676.3959,679.9163,275900.0],["2022-04-13",680.7596,690.1748,679.632,689.3405,263000.0],["2022-04-14",690.3398,690.3398,673.068,674.0397,274400.0],["2022-04-18",677.3217,677.3217,665.8072,669.8409,264500.0],["2022-04-19",669.8409,693.7959,669.8409,691.4398,464000.0],["2022-04-20",694.9053,708.4734,691.5316,704.2288,466700.0],["2022-04-21",702.7434,711.7277,693.805,694.5659,350800.0],["2022-04-22",694.5935,695.9504,682.6756,683.3632,312700.0],["2022-04-25",687.3696,692.5309,676.7901,689.8815,566900.0],["2022-04-26",687.5711,694.511,676.9184,677.7435,434500.0],["2022-04-27",671.9863,682.1165,657.1255,658.1432,488700.0],["2022-04-28",684.2799,697.0596,671.2528,693.4843,571900.0],["2022-04-29",689.8997,695.4186,657.3822,659.2249,649000.0],["2022-05-02",661.5808,661.5808,629.3842,643.924,488800.0],["2022-05-03",648.6639,666.3115,644.7401,661.2785,419000.0],["2022-05-04",661.3519,673.0314,650.1398,671.1979,352200.0],["2022-05-05",674.4523,674.4523,649.1405,654.0085,470700.0],["2022-05-06",649.1497,656.227,640.6329,654.0543,295100.0],["2022-05-09",650.4239,650.4239,597.481,599.7362,664400.0],["2022-05-10",608.253,613.1302,571.2525,577.6057,687800.0],["2022-05-11",579.045,591.9988,569.8132,572.2151,741700.0],["2022-05-12",571.9768,578.9809,569.6208,577.4499,711200.0],["2022-05-13",588.946,607.6296,582.2994,604.8793,690800.0],["2022-05-16",603.6875,605.356,592.4113,592.613,405600.0],["2022-05-17",600.5259,600.5259,587.2885,595.8279,364000.0],["2022-05-18",593.3223,594.6488,583.4473,587.1965,461400.0],["2022-05-19",582.7011,597.1451,582.7011,585.0317,448600.0],["2022-05-20",594.3449,601.8433,589.4534,600.4154,587800.0],["2022-05-23",606.4952,611.4235,598.2414,611.23,475200.0],["2022-05-24",609.8944,621.7868,600.5259,618.8574,479800.0],["2022-05-25",620.1563,635.0426,619.2996,632.4172,582100.0],["2022-05-26",631.9841,638.6995,616.6557,617.19,566700.0],["2022-05-27",620.8472,639.0129,620.2761,639.0037,613200.0],["2022-05-31",634.8952,637.8798,623.5831,632.9331,633600.0],["2022-06-01",635.494,635.494,623.1502,625.4808,369800.0],["2022-06-02",621.1142,639.9984,612.8973,639.8879,369900.0],["2022-06-03",634.6466,634.6466,623.6385,624.965,402700.0],["2022-06-06",633.6331,638.239,626.4663,637.7876,527400.0],["2022-06-07",634.0752,638.8561,618.3414,637.0413,549100.0],["2022-06-08",632.3618,634.1857,612.1972,615.9556,612100.0],["2022-06-09",613.9384,625.011,606.3203,606.5229,411300.0],["2022-06-10",598.2413,604.3856,587.2056,598.0018,614600.0],["2022-06-13",587.3807,590.7798,566.1383,567.7043,710400.0],["2022-06-14",571.1403,577.9478,558.3451,569.7585,561100.0],["2022-06-15",577.9847,598.4441,574.6593,590.7062,507200.0],["2022-06-16",577.2938,583.263,566.6542,569.6849,594600.0],["2022-06-17",573.6735,589.1677,572.6786,582.9313,2385700.0],["2022-06-21",580.1493,595.6712,579.7901,589.7204,512800.0],["2022-06-22",585.7686,614.3343,585.7686,606.0898,444900.0],["2022-06-23",609.8114,626.4295,609.1113,624.0251,471700.0],["2022-06-24",626.1072,635.1992,623.5647,634.8492,603700.0],["2022-06-27",631.0721,637.1427,625.7385,631.5327,313000.0],["2022-06-28",633.707,636.0376,615.0163,616.3611,295400.0],["2022-06-29",595.9569,605.2885,564.5078,598.3059,1134900.0],["2022-06-30",605.3898,612.9066,594.2804,605.2332,798200.0],["2022-07-01",603.2526,620.93,603.2526,619.9813,337300.0],["2022-07-05",612.658,617.6231,595.9017,614.574,512000.0],["2022-07-06",615.5504,621.4736,608.531,610.3089,547400.0],["2022-07-07",616.2689,621.538,605.7491,608.66,419700.0],["2022-07-08",604.4686,609.2495,595.5608,599.2455,317100.0],["2022-07-11",598.7665,602.2117,588.1545,596.2885,235000.0],["2022-07-12",593.1841,597.4767,574.3183,578.7308,415800.0],["2022-07-13",572.4391,583.7696,567.778,576.5568,392700.0],["2022-07-14",569.9335,573.3972,562.2693,563.6971,362900.0],["2022-07-15",571.8037,578.731,566.0371,570.9009,442700.0],["2022-07-18",576.0041,577.0358,564.5999,566.4975,361900.0],["2022-07-19",575.0923,587.4545,571.4812,587.1413,381700.0],["2022-07-20",589.0113,597.5874,584.0369,587.1413,332800.0],["2022-07-21",593.35,599.1351,586.7912,598.9416,354400.0],["2022-07-22",604.0908,612.363,597.9742,602.2485,283000.0],["2022-07-25",598.9784,605.3806,594.5475,598.2875,288600.0],["2022-07-26",596.657,599.2455,585.9621,591.1207,338500.0],["2022-07-27",595.957,601.9631,591.3787,600.8024,385300.0],["2022-07-28",625.4808,656.0455,621.925,655.2441,1162400.0],["2022-07-29",649.1826,659.0945,643.7108,648.2706,524700.0],["2022-08-01",647.6535,647.6535,635.2268,639.6945,359200.0],["2022-08-02",637.9074,644.1161,629.1009,634.4254,400600.0],["2022-08-03",635.3834,644.9176,635.3834,641.2881,408400.0],["2022-08-04",644.8254,644.8254,633.8173,642.0619,333000.0],["2022-08-05",634.5083,643.324,631.9567,642.5318,295700.0],["2022-08-08",650.4078,655.8703,640.4498,642.0803,418500.0],["2022-08-09",643.8767,644.844,639.0867,642.7529,405500.0],["2022-08-10",649.0353,654.9585,644.0148,653.5399,446200.0],["2022-08-11",648.6483,651.4763,632.1684,634.978,354100.0],["2022-08-12",640.5143,649.1549,635.7057,649.0259,316900.0],["2022-08-15",648.547,661.4435,647.9851,658.4496,332200.0],["2022-08-16",652.4081,663.0108,649.4938,658.7734,306000.0],["2022-08-17",647.4585,659.6618,647.4585,654.0181,226000.0],["2022-08-18",657.1822,660.2261,643.2118,648.948,278500.0],["2022-08-19",651.853,651.853,642.2773,644.6642,306800.0],["2022-08-22",640.6952,642.5826,623.8938,624.8282,422700.0],["2022-08-23",618.2779,622.2192,612.6157,617.8245,402800.0],["2022-08-24",619.8415,628.0109,616.298,621.2385,349600.0],["2022-08-25",626.7896,638.7524,622.8206,637.9475,412300.0],["2022-08-26",637.9476,638.1696,619.2957,620.5632,364100.0],["2022-08-29",613.3004,618.8053,609.5811,610.0067,237800.0],["2022-08-30",612.2086,617.3619,604.8071,606.824,279900.0],["2022-08-31",615.9834,621.9232,606.7407,608.1933,492900.0],["2022-09-01",599.5612,605.9265,593.8528,604.4277,313200.0],["2022-09-02",603.8634,606.417,582.3342,583.944,380100.0],["2022-09-06",581.0204,588.7643,578.8925,584.5732,286300.0],["2022-09-07",586.8768,600.2366,583.8884,598.7841,317900.0],["2022-09-08",592.1414,603.7155,592.1414,602.2075,263800.0],["2022-09-09",600.7178,610.8117,600.3015,608.6745,215700.0],["2022-09-12",608.6743,618.907,608.443,615.6873,313800.0],["2022-09-13",603.2712,604.2335,587.6818,588.6718,381700.0],["2022-09-14",586.5253,588.6347,575.1917,579.7991,335300.0],["2022-09-15",578.5038,580.53,566.5133,570.2141,400200.0],["2022-09-16",572.7215,579.3366,566.3099,578.0135,819700.0],["2022-09-19",573.2117,580.0674,566.4301,579.133,718900.0],["2022-09-20",575.4415,575.5433,564.6816,570.3807,926900.0],["2022-09-21",576.8108,586.1275,572.5641,573.8039,563000.0],["2022-09-22",571.6575,571.861,563.0254,563.6823,524300.0],["2022-09-23",553.0889,553.9586,546.0575,548.759,932400.0],["2022-09-26",546.0297,550.5446,532.9567,538.0823,658300.0],["2022-09-27",540.201,549.2216,525.0556,525.2222,498800.0],["2022-09-28",530.5326,535.5009,521.3362,533.373,519700.0],["2022-09-29",525.3701,528.0254,516.8398,519.3934,546600.0],["2022-09-30",525.9807,530.6344,521.3363,526.2861,602500.0],["2022-10-03",530.2459,537.9713,527.7942,535.5936,425300.0],["2022-10-04",539.3867,551.1922,539.1276,543.8554,519500.0],["2022-10-05",534.2613,539.3591,528.2846,535.1402,344800.0],["2022-10-06",534.2427,537.9157,513.833,515.7296,585100.0],["2022-10-07",508.615,512.8061,497.8273,501.3245,473400.0],["2022-10-10",504.5348,507.3936,488.3069,488.4365,487100.0],["2022-10-11",488.7696,490.657,474.2441,485.0781,556100.0],["2022-10-12",480.6649,484.0788,473.032,473.5686,468000.0],["2022-10-13",459.1357,487.4002,457.8681,483.4219,622900.0],["2022-10-14",492.8496,492.8496,465.9357,467.5826,494900.0],["2022-10-17",479.5269,488.7603,479.5269,487.502,549500.0],["2022-10-18",499.696,508.4391,495.9305,499.7978,449800.0],["2022-10-19",491.3508,493.9876,486.0494,486.2067,386200.0],["2022-10-20",487.2985,493.192,482.0064,486.8359,439700.0],["2022-10-21",485.2909,494.626,479.7767,494.6075,528800.0],["2022-10-24",499.2612,500.8618,486.5491,491.4248,355200.0],["2022-10-25",494.7,514.1938,494.7,513.3796,478600.0],["2022-10-26",512.2972,518.4775,507.7176,513.611,424300.0],["2022-10-27",516.627,523.2883,510.382,513.4166,499100.0],["2022-10-28",508.6982,531.5874,507.1809,525.5552,456100.0],["2022-10-31",517.4227,527.8589,516.0997,524.0656,540400.0],["2022-11-01",530.0516,533.2805,511.409,513.0281,590500.0],["2022-11-02",510.7427,525.5088,505.867,508.1614,677600.0],["2022-11-03",536.2597,555.1151,528.8767,541.561,831200.0],["2022-11-04",543.9017,567.8827,535.5935,565.3754,776800.0],["2022-11-07",566.0046,571.1301,560.8513,561.1473,517600.0],["2022-11-08",562.0909,564.8202,548.981,551.6455,544500.0],["2022-11-09",553.7089,563.5252,548.5556,553.2186,480100.0],["2022-11-10",570.1216,602.3923,570.1216,599.5242,725600.0],["2022-11-11",596.9707,613.0505,596.9707,611.1816,664100.0],["2022-11-14",603.262,605.1679,590.7349,591.142,413900.0],["2022-11-15",598.868,612.2371,597.9104,611.0284,474500.0],["2022-11-16",612.3856,613.2223,602.0937,602.3448,492500.0],["2022-11-17",593.9032,598.3193,587.9903,594.9537,331000.0],["2022-11-18",605.4037,605.5432,594.4797,601.8987,382500.0],["2022-11-21",599.8906,611.0563,597.0643,608.8529,415000.0],["2022-11-22",608.4904,610.4427,603.0144,609.95,427900.0],["2022-11-23",612.7855,624.7136,610.6565,624.5463,284700.0],["2022-11-25",624.8251,627.419,623.0029,627.233,130500.0],["2022-11-28",619.1353,623.7745,612.6832,616.0301,595600.0],["2022-11-29",615.24,625.6061,609.8198,623.7933,401500.0],["2022-11-30",620.5578,644.1722,618.9494,642.099,781600.0],["2022-12-01",646.1432,657.8296,642.1455,649.0718,474200.0],["2022-12-02",641.4761,645.3623,631.9746,642.8614,524500.0],["2022-12-05",638.4639,648.5512,634.4755,636.1675,345200.0],["2022-12-06",636.1675,640.7416,627.7629,638.5847,377800.0],["2022-12-07",639.0589,647.8911,634.1315,636.9578,346800.0],["2022-12-08",637.6644,643.317,631.5005,635.303,360500.0],["2022-12-09",630.3382,641.4946,626.1359,628.2928,423700.0],["2022-12-12",628.6833,632.7089,624.2765,632.5416,336100.0],["2022-12-13",654.7244,664.7187,648.9509,657.309,618700.0],["2022-12-14",657.2903,669.3857,650.2152,653.9805,553600.0],["2022-12-15",641.0577,654.7335,637.6735,642.759,583400.0],["2022-12-16",640.4906,640.4906,614.7937,620.8925,1426500.0],["2022-12-19",617.8153,621.2645,609.0854,611.921,409800.0],["2022-12-20",609.4293,614.4311,602.4844,606.3055,422900.0],["2022-12-21",612.0416,624.0906,609.6058,619.1353,343000.0],["2022-12-22",608.0905,614.3474,595.8649,609.0295,350600.0],["2022-12-23",605.3849,612.2647,596.5527,611.4466,214300.0],["2022-12-27",614.8401,614.8401,603.6837,608.5646,189800.0],["2022-12-28",613.5943,615.2212,604.037,606.668,303400.0],["2022-12-29",610.7959,623.2075,604.5483,618.5961,283900.0],["2022-12-30",613.0086,618.5775,602.661,608.983,268500.0],["2023-01-03",616.6717,623.6909,608.0441,615.9373,371700.0],["2023-01-04",621.7106,640.5464,618.9123,632.3372,433800.0],["2023-01-05",626.731,626.731,613.5571,614.18,267200.0],["2023-01-06",614.8309,628.5905,604.8737,626.5637,391400.0],["2023-01-09",626.1174,639.4679,623.7745,633.2761,584100.0],["2023-01-10",632.1976,646.9242,629.8362,646.2827,547000.0],["2023-01-11",651.0334,671.2079,649.7318,664.8488,414500.0],["2023-01-12",664.2723,674.7687,656.3699,674.3503,336800.0],["2023-01-13",665.667,675.5311,663.9005,671.1429,210700.0],["2023-01-17",667.424,673.2253,662.8777,667.5262,376500.0],["2023-01-18",664.8489,667.6845,650.234,653.2834,447800.0],["2023-01-19",652.9021,660.0236,651.0612,653.3576,289900.0],["2023-01-20",652.3723,670.1111,644.4512,669.4417,355900.0],["2023-01-23",666.1504,673.2905,661.5762,665.9644,290100.0],["2023-01-24",665.8528,679.3149,664.3374,669.0324,248600.0],["2023-01-25",661.2044,671.2265,656.5652,669.1719,378800.0],["2023-01-26",670.2225,679.6961,669.7018,677.9297,359200.0],["2023-01-27",674.592,682.9408,674.592,678.8872,268400.0],["2023-01-30",675.001,685.8507,672.1283,673.904,234400.0],["2023-01-31",672.0353,690.462,669.9249,686.2412,542700.0],["2023-02-01",681.4718,690.7689,669.395,686.2412,414000.0],["2023-02-02",692.1634,708.9074,690.5644,700.0473,442500.0],["2023-02-03",689.207,691.8566,673.6438,681.4719,425800.0],["2023-02-06",670.8267,676.8419,666.6431,672.9465,251100.0],["2023-02-07",669.2277,678.0041,665.3881,674.4805,346600.0],["2023-02-08",674.4804,681.2858,672.7884,679.6031,264000.0],["2023-02-09",688.9375,694.2182,679.3336,681.1931,348800.0],["2023-02-10",678.3296,680.6074,672.7514,678.4504,279500.0],["2023-02-13",683.2569,689.2535,682.0483,686.9293,247700.0],["2023-02-14",682.4015,688.3981,670.0736,677.2137,336500.0],["2023-02-15",667.0894,677.7159,665.6112,676.1261,383400.0],["2023-02-16",657.9968,676.6281,634.5869,671.4218,669500.0],["2023-02-17",665.0441,668.0563,656.5744,666.3735,428000.0],["2023-02-21",661.3624,661.8831,649.081,653.6924,463600.0],["2023-02-22",655.4867,656.9463,645.0554,649.3692,354500.0],["2023-02-23",657.2997,658.7408,650.5036,656.6675,227000.0],["2023-02-24",652.6604,652.6604,635.3865,636.6602,286200.0],["2023-02-27",648.2815,650.1503,639.375,644.4698,458400.0],["2023-02-28",643.9117,652.2977,639.8118,639.8862,572900.0],["2023-03-01",636.6696,638.8079,623.9885,628.4603,443000.0],["2023-03-02",618.9308,639.9421,615.993,639.6074,471000.0],["2023-03-03",639.9885,657.5599,639.8862,655.8213,403000.0],["2023-03-06",656.2885,661.352,652.4022,653.4205,179600.0],["2023-03-07",655.5971,656.7836,638.7999,640.4628,275800.0],["2023-03-08",642.0789,658.1942,641.2662,648.3663,366900.0],["2023-03-09",646.3951,649.8611,634.7642,637.9592,428600.0],["2023-03-10",638.5756,639.7434,619.6858,621.8438,477100.0],["2023-03-13",620.8817,648.5346,620.8817,637.7911,435800.0],["2023-03-14",647.2639,650.8607,637.165,645.984,500800.0],["2023-03-15",641.285,652.8226,640.6217,649.2726,492100.0],["2023-03-16",645.6665,659.6704,642.4061,656.3633,531400.0],["2023-03-17",657.9887,660.5391,644.6201,645.4048,841400.0],["2023-03-20",645.1992,647.6188,638.5195,644.0969,429100.0],["2023-03-21",646.7315,646.7315,631.2515,642.6863,501100.0],["2023-03-22",636.2588,637.5947,618.7982,619.4149,513200.0],["2023-03-23",619.3868,637.3145,618.2751,622.5352,385500.0],["2023-03-24",622.5351,636.8567,618.1349,636.8567,367000.0],["2023-03-27",641.4252,648.0394,640.1733,642.3874,356800.0],["2023-03-28",639.9304,643.2655,633.6711,638.118,284600.0],["2023-03-29",646.0962,651.197,641.3316,648.8241,414200.0],["2023-03-30",650.3748,656.7275,650.3748,655.8307,386900.0],["2023-03-31",657.886,675.3279,656.3445,673.6089,614200.0],["2023-04-03",667.2655,671.0117,659.1098,663.2484,519300.0],["2023-04-04",659.7544,668.3118,654.4293,663.7435,421100.0],["2023-04-05",663.2951,671.1426,657.0265,657.5217,455700.0],["2023-04-06",658.8764,664.8927,652.0472,664.4443,272700.0],["2023-04-10",658.4373,660.2403,647.7124,659.7825,310400.0],["2023-04-11",658.0261,667.4991,656.4566,660.0534,410000.0],["2023-04-12",666.4715,672.2169,661.9965,664.2667,304500.0],["2023-04-13",665.967,669.0032,655.7093,662.09,322900.0],["2023-04-14",660.0253,663.9864,639.4071,643.3775,354800.0],["2023-04-17",640.6122,661.9218,639.9957,661.3706,336400.0],["2023-04-18",662.2583,662.2583,654.28,659.1473,336300.0],["2023-04-19",652.9814,664.2013,652.0472,660.4551,211300.0],["2023-04-20",657.3815,663.0428,653.3924,658.6427,269300.0],["2023-04-21",659.418,669.9093,657.1012,666.0977,251900.0],["2023-04-24",663.0429,667.2656,660.287,666.1259,276900.0],["2023-04-25",659.7731,666.2659,657.2227,663.3605,418900.0],["2023-04-26",660.1562,672.0674,656.7556,660.2589,398400.0],["2023-04-27",662.613,673.4966,661.4546,672.4877,370800.0],["2023-04-28",668.041,677.8129,666.0978,676.449,370200.0],["2023-05-01",675.3558,677.1869,669.4609,674.5151,280300.0],["2023-05-02",673.4967,675.1783,656.7929,656.9144,324000.0],["2023-05-03",660.483,662.4916,649.4686,651.7388,377800.0],["2023-05-04",657.148,685.2306,654.8872,681.363,597700.0],["2023-05-05",686.6506,693.4237,679.4758,691.3217,431300.0],["2023-05-08",688.1268,695.9275,685.95,691.4339,280200.0],["2023-05-09",685.4456,688.5845,678.0559,680.3541,382100.0],["2023-05-10",681.3723,703.121,679.4946,700.9349,378700.0],["2023-05-11",699.8323,702.0371,690.4715,694.5353,572700.0],["2023-05-12",695.0679,697.9079,685.0717,690.6023,300700.0],["2023-05-15",692.1064,694.8623,687.0803,691.5646,328000.0],["2023-05-16",689.6401,689.6401,668.4053,669.1713,420100.0],["2023-05-17",671.9366,681.802,668.6388,680.2418,336000.0],["2023-05-18",675.6735,678.635,669.3956,673.7397,394100.0],["2023-05-19",674.1041,681.2882,672.6841,675.9819,351600.0],["2023-05-22",676.1313,687.4073,672.9643,678.9152,401500.0],["2023-05-23",673.3209,681.0646,649.7709,654.0416,495200.0],["2023-05-24",649.9401,651.6202,631.5806,633.7394,492900.0],["2023-05-25",641.9993,668.4779,639.6152,663.8505,840500.0],["2023-05-26",668.7689,692.4409,668.7689,684.397,705200.0],["2023-05-30",693.2293,706.7455,685.4199,689.4279,728400.0],["2023-05-31",691.8966,701.142,687.3912,699.7903,1292000.0],["2023-06-01",697.4999,709.0544,694.8718,707.027,512500.0],["2023-06-02",708.0876,715.8782,693.5296,711.11,527700.0],["2023-06-05",710.8378,713.9728,703.0754,706.858,369600.0],["2023-06-06",708.5757,708.5757,695.3787,696.674,392100.0],["2023-06-07",696.6739,697.162,681.4306,693.5952,392800.0],["2023-06-08",693.5954,704.4552,691.0423,704.2487,259900.0],["2023-06-09",707.1959,709.3266,696.7866,698.0444,320200.0],["2023-06-12",698.2134,708.0689,696.599,707.609,368300.0],["2023-06-13",707.2148,713.0061,703.6574,710.1527,469100.0],["2023-06-14",713.3534,730.4175,710.8942,728.1649,570000.0],["2023-06-15",725.0767,735.4015,720.6745,731.7596,403500.0],["2023-06-16",736.6125,743.4175,730.4832,730.8211,904600.0],["2023-06-20",730.868,733.5431,719.614,732.3511,735100.0],["2023-06-21",726.0248,735.2327,692.2626,720.8624,911100.0],["2023-06-22",711.1007,712.1989,691.9903,701.1419,666000.0],["2023-06-23",700.2876,706.4544,697.5374,700.3157,789400.0],["2023-06-26",705.3469,716.2913,702.0242,713.2971,340600.0],["2023-06-27",707.44,720.0833,707.44,718.2529,416000.0],["2023-06-28",721.4255,725.9966,717.5209,721.9887,479800.0],["2023-06-29",717.2863,729.3569,714.6675,729.3382,367000.0],["2023-06-30",736.4434,738.6774,724.4103,735.824,813000.0],["2023-07-03",725.6211,740.8362,724.3352,735.2795,252900.0],["2023-07-05",737.3351,744.5625,734.9041,741.6246,399900.0],["2023-07-06",735.12,737.9453,723.8754,733.3836,462300.0],["2023-07-07",730.9524,735.0917,724.2413,724.9077,252100.0],["2023-07-10",724.7482,735.7301,723.9785,735.364,313400.0],["2023-07-11",736.5936,740.4232,732.5575,738.8181,341100.0],["2023-07-12",745.717,747.6036,732.4918,742.338,499000.0],["2023-07-13",742.5352,753.273,736.0117,752.2499,362800.0],["2023-07-14",750.9357,757.2338,749.5653,756.2764,335200.0],["2023-07-17",754.8217,762.1523,753.1697,758.0036,358000.0],["2023-07-18",755.4317,756.7458,743.4455,747.1343,469000.0],["2023-07-19",753.2542,766.1226,753.2542,762.8469,363200.0],["2023-07-20",756.652,762.1523,747.1062,760.7631,358400.0],["2023-07-21",760.4629,764.6022,756.6427,757.5813,312000.0],["2023-07-24",756.774,769.2483,753.9299,768.8259,329500.0],["2023-07-25",766.3762,769.3704,762.6311,766.3574,297100.0],["2023-07-26",768.0281,768.0281,757.2808,763.1285,259500.0],["2023-07-27",769.6706,771.2006,745.9986,747.2094,416200.0],["2023-07-28",758.9234,764.9775,748.1105,748.4202,394000.0],["2023-07-31",749.3964,761.2605,746.4397,760.2093,431900.0],["2023-08-01",755.5351,760.2094,753.9488,755.7416,298900.0],["2023-08-02",752.9633,762.6405,749.6781,756.1827,386100.0],["2023-08-03",705.8537,721.463,694.8249,712.8089,910900.0],["2023-08-04",711.4761,726.8977,706.6328,711.3635,418700.0],["2023-08-07",711.9078,730.0232,711.4854,726.7474,296600.0],["2023-08-08",725.0205,728.6811,718.9476,726.954,270400.0],["2023-08-09",726.8414,728.7844,719.8862,726.954,260700.0],["2023-08-10",732.2947,738.8463,724.645,726.5786,227400.0],["2023-08-11",719.708,728.0617,714.9491,726.6537,252800.0],["2023-08-14",722.0919,731.9286,720.224,722.9084,406900.0],["2023-08-15",718.0465,722.2421,713.053,713.5317,344300.0],["2023-08-16",713.5317,716.3851,707.0176,707.4869,290600.0],["2023-08-17",709.2328,713.8884,707.1303,707.5715,295100.0],["2023-08-18",699.1426,709.7115,699.1426,703.7513,289600.0],["2023-08-21",703.3477,706.1636,693.2199,699.9686,266500.0],["2023-08-22",705.0038,713.5845,701.8732,709.8976,222100.0],["2023-08-23",716.1494,720.7698,714.3201,716.8094,311300.0],["2023-08-24",727.408,740.015,718.535,721.4958,471000.0],["2023-08-25",719.2326,730.8213,719.2326,726.9269,243400.0],["2023-08-28",732.2076,741.8443,730.8026,734.0651,411000.0],["2023-08-29",733.6407,746.2761,731.4531,745.4746,387100.0],["2023-08-30",748.8692,752.9238,744.296,747.3134,330900.0],["2023-08-31",743.5794,746.8042,735.7058,736.7902,545900.0],["2023-09-01",743.3813,746.4742,731.557,733.1505,234800.0],["2023-09-05",725.1826,727.2477,718.6387,724.7017,426700.0],["2023-09-06",722.4294,726.6914,718.403,724.0889,389000.0],["2023-09-07",722.712,733.8764,722.712,731.2927,363200.0],["2023-09-08",730.7743,734.4989,725.1355,727.4174,251400.0],["2023-09-11",731.076,732.7639,726.6725,730.416,283300.0],["2023-09-12",725.3243,733.0752,724.7585,728.9828,315300.0],["2023-09-13",729.1712,729.8313,721.3449,725.0506,229200.0],["2023-09-14",732.6602,741.5615,728.0021,737.5352,260700.0],["2023-09-15",733.6973,737.4125,727.2854,731.9246,601100.0],["2023-09-18",728.1905,732.7355,722.9949,725.5597,260500.0],["2023-09-19",723.5231,726.861,711.3498,713.0848,322000.0],["2023-09-20",718.5444,723.9851,713.0753,714.4709,355400.0],["2023-09-21",709.0867,709.0867,691.2181,691.6519,306800.0],["2023-09-22",693.0568,700.8737,688.9551,690.1431,419200.0],["2023-09-25",689.7094,695.697,686.1451,691.501,376100.0],["2023-09-26",688.1441,688.8702,668.2954,670.4547,385200.0],["2023-09-27",674.1982,677.3759,660.2993,666.749,430000.0],["2023-09-28",669.7757,682.2791,667.0601,679.8274,472000.0],["2023-09-29",691.1522,693.4624,680.7611,684.8157,494500.0],["2023-10-02",681.6567,689.021,664.7688,672.0105,368100.0],["2023-10-03",668.8517,675.7445,658.3379,661.1667,341700.0],["2023-10-04",667.7108,677.1778,661.7703,675.0751,371000.0],["2023-10-05",678.828,680.629,669.6533,679.8464,234800.0],["2023-10-06",673.2364,687.3427,667.8806,682.364,284000.0],["2023-10-09",679.573,690.5959,678.7149,689.653,180400.0],["2023-10-10",689.3606,703.1558,685.7492,696.6306,267400.0],["2023-10-11",703.3159,712.651,701.7884,711.4063,445300.0],["2023-10-12",711.4063,714.1313,697.1868,700.9114,270900.0],["2023-10-13",703.4857,706.4748,697.0832,700.2609,263800.0],["2023-10-16",705.7771,710.6615,699.9498,708.5305,292000.0],["2023-10-17",697.4132,707.1443,693.7169,700.5248,311200.0],["2023-10-18",693.9998,697.4792,686.8429,691.105,277300.0],["2023-10-19",686.7486,694.8672,663.4486,663.6467,409600.0],["2023-10-20",665.9569,677.9888,664.6086,665.3535,434000.0],["2023-10-23",660.8839,670.1624,657.5648,659.5355,376800.0],["2023-10-24",660.9122,671.0676,660.1673,663.9673,450700.0],["2023-10-25",657.1877,660.4502,639.121,643.3077,610400.0],["2023-10-26",656.7634,686.0132,646.6457,678.4509,671000.0],["2023-10-27",685.3908,685.3908,667.2393,669.8513,338500.0],["2023-10-30",676.0746,684.0518,667.4656,674.5093,608100.0],["2023-10-31",680.2612,688.5025,670.9545,688.0027,372700.0],["2023-11-01",688.1631,698.6579,687.7765,696.9512,345800.0],["2023-11-02",702.4861,725.7955,702.4861,719.6381,476500.0],["2023-11-03",730.3971,738.8929,723.0422,726.7762,387200.0],["2023-11-06",724.0888,726.8517,711.6798,718.2521,407300.0],["2023-11-07",720.5717,720.5717,712.1796,714.7443,343200.0],["2023-11-08",719.9871,721.3355,710.3315,716.5737,313600.0],["2023-11-09",718.5632,721.5522,711.4912,713.8108,333100.0],["2023-11-10",719.7042,724.2114,711.1989,723.4854,274600.0],["2023-11-13",717.1112,721.9201,712.7925,719.0253,275200.0],["2023-11-14",739.6208,746.8463,735.8184,745.3387,494300.0],["2023-11-15",745.1491,745.1491,736.9373,740.5691,376500.0],["2023-11-16",742.5603,744.3619,735.1831,739.9716,408600.0],["2023-11-17",745.8412,745.8412,733.3056,734.5383,357000.0],["2023-11-20",732.1772,744.362,731.0962,743.7361,270700.0],["2023-11-21",744.4853,752.128,743.3474,747.5101,276800.0],["2023-11-22",753.8444,756.4141,749.3308,753.228,282000.0],["2023-11-24",747.7282,753.8443,747.7282,753.8443,87800.0],["2023-11-27",752.2039,758.0545,746.8559,755.1908,234200.0],["2023-11-28",753.2469,757.8174,750.5824,755.6649,301900.0],["2023-11-29",758.5854,769.0349,754.8684,766.4652,437400.0],["2023-11-30",767.1196,773.9184,763.1181,772.8185,608800.0],["2023-12-01",774.2787,782.1585,767.7075,781.7413,376000.0],["2023-12-04",775.3881,781.0301,773.0081,779.7595,479500.0],["2023-12-05",777.5501,779.8732,770.8745,778.9534,382100.0],["2023-12-06",780.2621,781.3241,765.9248,766.4558,343000.0],["2023-12-07",767.3377,772.809,762.3121,768.1721,367200.0],["2023-12-08",762.7671,766.6738,754.9158,760.2638,562900.0],["2023-12-11",753.7115,758.9741,745.9075,755.9114,444800.0],["2023-12-12",755.9114,765.2231,749.2738,761.2974,382800.0],["2023-12-13",762.9094,768.6746,755.0675,767.6979,778500.0],["2023-12-14",776.5071,776.5071,758.2252,763.6016,646400.0],["2023-12-15",759.0407,767.8878,754.1574,762.1225,1098900.0],["2023-12-18",769.4238,770.7987,754.9917,764.0283,510100.0],["2023-12-19",764.1232,768.6557,762.0275,767.5842,429900.0],["2023-12-20",771.8039,771.8039,752.8108,753.3039,381500.0],["2023-12-21",757.258,760.3872,750.8764,760.1027,457900.0],["2023-12-22",763.7818,768.2195,754.0055,758.282,222700.0],["2023-12-26",756.2434,763.9714,756.2434,762.5112,166400.0],["2023-12-27",760.4724,766.048,760.4724,765.0998,231600.0],["2023-12-28",767.5747,772.4391,765.9628,771.9461,219600.0],["2023-12-29",757.3339,768.9118,757.3339,763.6965,312900.0],["2024-01-02",761.1837,770.6186,758.633,768.523,309900.0],["2024-01-03",763.1751,766.1999,752.0333,755.2668,304100.0],["2024-01-04",754.8115,759.6475,749.9091,753.7305,376100.0],["2024-01-05",753.4651,757.5235,745.8034,747.5766,347500.0],["2024-01-08",748.0222,763.0327,746.2964,761.6768,374500.0],["2024-01-09",756.8882,761.8948,752.972,757.3433,325000.0],["2024-01-10",762.3689,766.5126,755.7692,762.7482,222300.0],["2024-01-11",759.8941,765.5551,758.2821,759.5717,195100.0],["2024-01-12",767.6601,773.5675,765.2705,772.8279,283700.0],["2024-01-16",777.1708,783.2395,772.8279,776.7156,323200.0],["2024-01-17",766.6169,771.3297,749.8902,757.5045,366500.0],["2024-01-18",760.7,760.7094,747.0549,752.6495,607000.0],["2024-01-19",753.1332,764.3982,749.1032,761.1362,516200.0],["2024-01-22",762.7956,774.0037,760.7095,760.738,408700.0],["2024-01-23",767.7739,770.372,755.4374,757.6373,263000.0],["2024-01-24",767.679,767.679,752.896,754.0529,464600.0],["2024-01-25",764.1802,781.1535,761.3639,773.103,572200.0],["2024-01-26",778.1381,778.1381,765.062,768.9971,411600.0],["2024-01-29",768.0109,789.4599,768.0109,788.7014,524600.0],["2024-01-30",786.5584,802.8206,784.3585,798.0131,689000.0],["2024-01-31",801.6447,803.0102,786.2265,786.8144,540600.0],["2024-02-01",783.7421,804.0911,782.0921,802.5171,535500.0],["2024-02-02",801.6826,802.9912,786.0178,799.8051,457800.0],["2024-02-05",791.1004,798.8759,787.6678,793.1107,372100.0],["2024-02-06",799.0181,802.2326,792.1434,794.6278,499800.0],["2024-02-07",800.0326,804.7832,791.7166,802.8962,351000.0],["2024-02-08",796.7613,815.2139,796.7613,811.0512,403900.0],["2024-02-09",811.952,812.464,801.1611,811.4589,394200.0],["2024-02-12",814.0192,814.133,801.6732,805.9781,434400.0],["2024-02-13",794.1916,794.1916,783.4481,789.5737,448700.0],["2024-02-14",789.5736,796.4673,782.424,789.6969,574600.0],["2024-02-15",795.5665,836.1508,795.2441,829.6744,768800.0],["2024-02-16",818.7887,828.7546,806.2436,811.9045,842100.0],["2024-02-20",810.852,818.9879,804.9161,810.4917,568000.0],["2024-02-21",807.2109,821.4438,802.4412,819.9645,448700.0],["2024-02-22",823.4066,837.6965,823.4066,835.2216,516200.0],["2024-02-23",839.6782,840.1334,833.4958,836.6154,309700.0],["2024-02-26",838.1516,845.7091,832.1873,832.1873,380300.0],["2024-02-27",840.7725,840.7725,828.4712,831.8919,363200.0],["2024-02-28",832.0061,851.2729,829.8718,849.8246,437200.0],["2024-02-29",853.3214,855.6083,844.3265,846.9183,704000.0],["2024-03-01",843.1832,858.2764,840.458,858.0764,497000.0],["2024-03-04",852.3306,871.7975,846.9756,870.5873,578700.0],["2024-03-05",866.2517,871.7402,848.9574,853.331,449700.0],["2024-03-06",858.0764,865.8231,852.8834,863.8984,302100.0],["2024-03-07",867.1,869.9491,856.1231,863.3458,347200.0],["2024-03-08",869.0056,870.5207,862.7644,867.1952,408700.0],["2024-03-11",862.631,864.2604,842.116,851.4349,359100.0],["2024-03-12",851.435,857.9526,846.3373,850.7204,383000.0],["2024-03-13",841.8493,843.6692,824.7741,826.3463,810500.0],["2024-03-14",824.9551,829.5859,809.9476,823.9545,691000.0],["2024-03-15",820.4004,824.4501,808.1753,810.3002,1090300.0],["2024-03-18",819.5522,821.3627,812.9299,820.0764,464600.0],["2024-03-19",818.571,818.571,801.3529,804.7641,867200.0],["2024-03-20",763.2384,797.951,759.3318,785.9927,2372300.0],["2024-03-21",786.1071,786.1071,766.888,773.377,1301600.0],["2024-03-22",769.1558,771.5474,761.2661,763.2099,1087500.0],["2024-03-25",748.1453,768.5174,748.1453,755.1584,1323500.0],["2024-03-26",754.9678,767.5741,754.9678,762.3524,930700.0],["2024-03-27",770.9566,778.4461,762.9431,776.8739,945100.0],["2024-03-28",780.2662,788.4226,774.6729,786.4216,789200.0],["2024-04-01",787.0599,787.8793,760.0178,762.3333,674300.0],["2024-04-02",756.5589,760.2941,751.4707,755.3011,551500.0],["2024-04-03",753.2811,760.4657,748.2596,751.7184,442600.0],["2024-04-04",751.7185,758.1693,741.9422,744.2195,469400.0],["2024-04-05",744.7435,752.6713,743.2952,747.4305,446500.0],["2024-04-08",746.3444,752.4998,745.1343,751.0325,607700.0],["2024-04-09",756.5685,764.1151,749.0695,763.4672,578500.0],["2024-04-10",745.7631,749.7747,735.7391,739.3885,758700.0],["2024-04-11",742.6377,743.2094,733.8524,737.3398,532000.0],["2024-04-12",729.1071,734.5098,723.5425,728.0304,498200.0],["2024-04-15",725.2672,732.5852,706.0195,709.0305,574800.0],["2024-04-16",710.4217,712.356,698.6825,707.1534,579900.0],["2024-04-17",708.4968,711.5745,699.6352,699.9306,510800.0],["2024-04-18",701.4076,711.9367,697.0531,704.9713,483500.0],["2024-04-19",708.6874,713.0896,701.5315,712.7371,611900.0],["2024-04-22",716.9296,720.255,709.8784,719.1592,687400.0],["2024-04-23",725.2004,728.3067,715.9672,725.9818,662900.0],["2024-04-24",719.9692,732.0324,718.9687,721.1603,776000.0],["2024-04-25",708.5444,711.2219,700.3498,703.5419,812600.0],["2024-04-26",701.0265,708.8685,696.0335,697.1198,779500.0],["2024-04-29",704.1137,704.1137,685.2757,692.0981,1002900.0],["2024-04-30",686.1333,690.1258,673.1744,677.5862,1090500.0],["2024-05-01",675.6233,679.349,661.6449,662.5501,943900.0],["2024-05-02",670.5922,671.688,660.4347,665.7612,1029600.0],["2024-05-03",682.6364,695.8144,665.0847,667.1715,762400.0],["2024-05-06",675.5661,675.5661,655.6324,661.0255,799000.0],["2024-05-07",665.2944,681.874,660.1489,678.3104,629200.0],["2024-05-08",668.2958,670.03,651.8876,660.0536,876100.0],["2024-05-09",741.3228,762.2857,725.1528,736.0154,2353500.0],["2024-05-10",724.6954,742.2757,717.3775,721.9608,975400.0],["2024-05-13",724.6096,741.0273,719.8358,740.2651,652000.0],["2024-05-14",741.3228,758.9793,736.549,752.5856,905300.0],["2024-05-15",762.5906,774.2155,758.8649,771.5093,987000.0],["2024-05-16",774.6536,774.9586,757.0068,761.8091,609000.0],["2024-05-17",763.0671,768.0696,759.0651,762.1238,543400.0],["2024-05-20",757.7595,764.1532,753.8909,757.7881,463800.0],["2024-05-21",758.4875,763.2679,755.0292,758.9569,539400.0],["2024-05-22",759.5509,763.8522,745.9187,748.6298,426700.0],["2024-05-23",751.6953,755.2399,735.0264,735.285,491700.0],["2024-05-24",737.9673,742.0579,733.139,733.9341,294600.0],["2024-05-28",736.6549,743.265,732.5068,736.4154,516400.0],["2024-05-29",733.302,740.372,727.8607,728.0906,357200.0],["2024-05-30",738.839,739.1264,727.4869,728.6748,381600.0],["2024-05-31",729.8436,736.2622,724.9387,730.9261,1066500.0],["2024-06-03",734.4515,736.6165,718.5489,719.8901,451600.0],["2024-06-04",723.5113,737.0764,717.7059,732.5547,461900.0],["2024-06-05",734.7676,736.0801,726.6056,726.7397,380400.0],["2024-06-06",724.8908,731.3859,718.1752,730.7824,603500.0],["2024-06-07",718.501,725.2452,715.6175,721.739,378400.0],["2024-06-10",716.9683,733.8289,716.2402,730.4951,406700.0],["2024-06-11",727.8605,733.8192,724.4884,728.3395,364700.0],["2024-06-12",742.0676,745.0757,727.5349,729.4604,447800.0],["2024-06-13",730.9645,741.9718,730.131,734.394,366100.0],["2024-06-14",736.0418,738.6571,729.6616,734.0684,275600.0],["2024-06-17",732.9188,737.268,728.0714,730.3514,285300.0],["2024-06-18",736.0514,742.3645,731.0124,741.33,385300.0],["2024-06-20",740.5252,742.2592,730.3131,731.5201,369600.0],["2024-06-21",731.137,734.4899,725.9255,732.8613,984800.0],["2024-06-24",735.1221,737.5842,720.0147,720.5991,559000.0],["2024-06-25",721.3749,721.5665,704.6772,711.6513,659300.0],["2024-06-26",706.0472,715.0427,705.0604,710.703,654900.0],["2024-06-27",713.2992,721.1163,710.5881,720.3691,380100.0],["2024-06-28",725.1495,729.9394,721.9307,724.8141,1146800.0],["2024-07-01",724.5651,730.1214,719.4973,727.7648,387700.0],["2024-07-02",729.5658,734.9209,721.557,724.6034,372100.0],["2024-07-03",727.2475,727.2475,716.2593,717.5334,236200.0],["2024-07-05",718.8459,723.3771,715.3588,722.7928,371400.0],["2024-07-08",722.0264,728.1767,718.6542,725.1207,292000.0],["2024-07-09",727.1997,737.431,719.9764,734.6145,338900.0],["2024-07-10",738.3409,746.206,729.2113,743.3608,325600.0],["2024-07-11",752.5096,769.4755,751.542,764.2833,459300.0],["2024-07-12",768.1249,780.0326,763.8043,771.0276,466200.0],["2024-07-15",772.7328,775.5876,761.9267,770.8551,306600.0],["2024-07-16",775.9707,779.5344,763.948,778.4807,261200.0],["2024-07-17",775.9708,784.9855,765.5958,769.399,397100.0],["2024-07-18",768.1537,778.1934,759.6276,761.6681,339500.0],["2024-07-19",762.5686,766.3909,750.4021,753.7646,234300.0],["2024-07-22",753.7647,766.3622,750.4117,765.2988,266200.0],["2024-07-23",772.4261,778.7201,766.6495,769.236,243100.0],["2024-07-24",768.3069,773.1639,756.811,760.7867,353100.0],["2024-07-25",763.8043,768.0578,735.036,736.9902,538000.0],["2024-07-26",736.9901,747.2119,734.6527,739.9791,541000.0],["2024-07-29",739.1361,750.2297,735.8024,743.9261,399100.0],["2024-07-30",743.926,751.3983,735.8597,736.4728,665300.0],["2024-07-31",745.5739,765.9407,738.1782,757.041,718700.0],["2024-08-01",759.206,779.6687,759.206,777.1013,622700.0],["2024-08-02",776.6605,780.7128,765.1263,772.7615,379100.0],["2024-08-05",767.1668,767.1668,732.0086,735.9651,675400.0],["2024-08-06",735.2755,758.0373,731.4147,751.6475,410400.0],["2024-08-07",750.929,766.3814,746.4169,747.509,695000.0],["2024-08-08",743.15,778.6052,739.5671,775.4725,716700.0],["2024-08-09",777.8389,788.7504,770.5773,784.4777,365900.0],["2024-08-12",780.7608,785.5507,769.5332,784.679,409000.0],["2024-08-13",790.3406,796.5388,786.4991,794.7857,429200.0],["2024-08-14",796.807,807.8431,793.9905,806.1378,566500.0],["2024-08-15",802.9381,803.8003,792.3907,795.2072,553500.0],["2024-08-16",791.107,796.7592,786.5087,793.8469,371700.0],["2024-08-19",786.4416,799.5373,786.2213,795.4946,304200.0],["2024-08-20",798.5505,798.5505,790.1298,794.9772,284100.0],["2024-08-21",795.3817,796.2484,785.7621,787.6686,382700.0],["2024-08-22",788.0538,790.4226,783.9517,788.5931,418300.0],["2024-08-23",791.9344,798.646,787.6397,797.269,532500.0],["2024-08-26",799.609,802.1222,785.8391,788.5449,284000.0],["2024-08-27",785.1939,790.2589,783.4414,787.659,257100.0],["2024-08-28",787.1775,788.1597,780.2733,783.5377,218600.0],["2024-08-29",782.6518,792.8588,779.9748,788.3908,310400.0],["2024-08-30",789.9701,805.4732,786.7057,803.4318,521000.0],["2024-09-03",798.7231,804.5199,794.7077,801.3038,402400.0],["2024-09-04",795.5647,799.2335,785.7524,796.9128,586300.0],["2024-09-05",795.6129,798.3091,786.3302,791.2797,333700.0],["2024-09-06",791.0774,794.4284,779.5318,787.6398,457700.0],["2024-09-09",790.8945,804.4333,789.6812,800.9667,430100.0],["2024-09-10",804.9147,833.3693,804.3755,832.7242,598600.0],["2024-09-11",822.806,837.0478,815.6033,835.536,656300.0],["2024-09-12",842.2861,842.2861,823.74,836.6048,344200.0],["2024-09-13",837.6544,843.2009,837.6544,839.2336,282000.0],["2024-09-16",839.0796,848.083,839.0796,844.0772,249100.0],["2024-09-17",844.7223,849.2674,829.7776,832.2909,322200.0],["2024-09-18",830.336,840.5142,828.0539,829.0361,288300.0],["2024-09-19",842.5172,846.8696,836.5181,838.704,597000.0],["2024-09-20",833.7063,853.639,830.962,844.6838,1240600.0],["2024-09-23",851.1065,857.5871,843.7787,849.2288,452000.0],["2024-09-24",849.2288,859.0026,847.8037,854.679,435000.0],["2024-09-25",859.0122,863.2876,855.0931,857.0189,554100.0],["2024-09-26",863.384,863.384,844.0001,846.3978,579500.0],["2024-09-27",853.3021,856.6338,847.3319,849.9703,359000.0],["2024-09-30",846.8118,856.5856,846.8118,854.7272,534600.0],["2024-10-01",861.8046,861.8046,843.8845,850.2687,419900.0],["2024-10-02",839.4744,854.5154,839.4744,853.7354,255300.0],["2024-10-03",852.1176,852.1176,841.5735,843.7401,209400.0],["2024-10-04",851.2028,851.2028,835.1411,844.3757,236800.0],["2024-10-07",836.3641,840.3506,832.0501,837.7603,235000.0],["2024-10-08",844.1831,845.2327,839.1373,840.1677,245000.0],["2024-10-09",837.8663,845.2327,830.2687,844.2601,239200.0],["2024-10-10",844.2601,857.0093,838.0685,838.2706,268500.0],["2024-10-11",837.3944,846.003,832.2523,839.2529,425200.0],["2024-10-14",835.719,841.1884,831.328,833.9183,418500.0],["2024-10-15",839.7921,849.3251,836.2966,845.483,558100.0],["2024-10-16",846.0705,850.0762,840.9187,847.5726,260500.0],["2024-10-17",848.2563,857.0094,842.9602,855.902,447400.0],["2024-10-18",855.2279,862.0454,852.0598,862.0165,299400.0],["2024-10-21",855.0642,861.8625,844.6067,847.3222,396300.0],["2024-10-22",846.0512,850.3074,844.8765,845.8105,264200.0],["2024-10-23",841.3327,858.8003,840.649,858.1262,400200.0],["2024-10-24",857.2694,863.5092,854.9873,862.5559,425400.0],["2024-10-25",883.3938,908.0641,879.1568,880.4376,1032100.0],["2024-10-28",893.1096,894.7081,878.4923,878.7908,447400.0],["2024-10-29",878.1938,886.0417,870.4326,872.3295,534500.0],["2024-10-30",879.5419,883.5862,874.6983,876.4797,543000.0],["2024-10-31",852.5413,890.712,852.5413,874.4192,850700.0],["2024-11-01",880.1197,882.344,854.3902,855.3723,451000.0],["2024-11-04",855.0835,864.8958,854.265,862.7099,335800.0],["2024-11-05",861.2462,875.748,855.9501,875.2953,437500.0],["2024-11-06",861.8241,862.6811,837.2693,857.799,671700.0],["2024-11-07",865.3291,875.748,858.1552,874.0917,366200.0],["2024-11-08",882.1995,893.4273,878.9352,886.9179,535900.0],["2024-11-11",886.9179,893.1577,877.8759,879.6381,289800.0],["2024-11-12",881.4293,882.7004,868.1024,869.5468,810100.0],["2024-11-13",872.0912,880.4213,871.2495,871.859,364100.0],["2024-11-14",876.0967,876.474,864.8834,868.9276,414200.0],["2024-11-15",860.5683,874.2488,857.1821,868.2019,368700.0],["2024-11-18",862.039,880.7987,862.039,879.9183,480200.0],["2024-11-19",881.3889,897.8266,875.6033,892.9988,545000.0],["2024-11-20",886.5167,893.0569,884.7945,889.0709,664100.0],["2024-11-21",884.2913,899.9164,884.0592,893.5793,508100.0],["2024-11-22",898.5135,906.8533,892.7182,905.9342,512800.0],["2024-11-25",909.4462,944.6147,908.0433,942.6797,1977300.0],["2024-11-26",942.3412,950.7487,930.112,946.4627,708100.0],["2024-11-27",953.9511,961.7202,946.4337,947.2754,459600.0],["2024-11-29",951.8613,959.6883,948.1751,949.5779,362800.0],["2024-12-02",939.6128,941.4608,925.2262,933.4789,536100.0],["2024-12-03",930.644,936.1491,927.819,932.3275,386900.0],["2024-12-04",932.3276,937.9778,927.8287,934.2529,319600.0],["2024-12-05",925.0713,944.247,922.7396,942.1476,384800.0],["2024-12-06",949.9747,954.609,939.5547,952.9836,541500.0],["2024-12-09",953.7285,957.6663,930.8086,937.4843,476100.0],["2024-12-10",941.8865,941.8865,920.3306,930.4603,469400.0],["2024-12-11",934.127,944.1986,930.8666,941.925,387800.0],["2024-12-12",945.4565,954.4348,941.1124,943.5989,284500.0],["2024-12-13",938.6164,951.0293,931.7374,933.6337,394500.0],["2024-12-16",933.6336,940.4255,924.4424,926.8418,515200.0],["2024-12-17",923.2525,939.8547,914.7192,929.6089,438700.0],["2024-12-18",923.1653,932.0276,895.553,896.2689,650600.0],["2024-12-19",894.9435,908.4401,890.4834,891.6154,685300.0],["2024-12-20",892.6311,906.0309,889.4094,897.0816,1434600.0],["2024-12-23",902.0255,911.6424,893.0085,909.0496,488700.0],["2024-12-24",909.0496,919.1309,907.221,919.1309,168400.0],["2024-12-26",918.415,921.2788,912.3488,917.5636,234800.0],["2024-12-27",909.3496,919.2857,908.9723,912.0198,289700.0],["2024-12-30",907.4339,908.4401,898.9877,905.5086,298600.0],["2024-12-31",915.9285,918.3182,904.4636,912.2423,516500.0],["2025-01-02",908.4788,922.7687,908.4788,913.5388,440400.0],["2025-01-03",919.1212,932.521,917.3507,928.7672,284300.0],["2025-01-06",921.6465,933.3725,908.6627,909.4464,402700.0],["2025-01-07",913.2776,920.2532,892.6312,909.514,641400.0],["2025-01-08",910.5976,920.6982,908.3433,920.1274,344400.0],["2025-01-10",894.2856,904.096,869.6145,870.582,780900.0],["2025-01-13",862.1648,872.2267,859.6396,870.4078,403400.0],["2025-01-14",872.2944,878.4186,865.5703,868.8985,797700.0],["2025-01-15",890.5801,898.175,864.0901,870.7562,552800.0],["2025-01-16",875.5548,891.7217,870.7367,889.9899,514900.0],["2025-01-17",901.8224,901.8224,885.2298,885.8297,623400.0],["2025-01-21",893.6567,904.6282,893.6567,903.6413,665900.0],["2025-01-22",909.456,916.6542,894.276,895.1564,375600.0],["2025-01-23",902.0836,910.9265,888.5676,910.3459,497400.0],["2025-01-24",909.4463,918.7342,905.286,910.2686,364400.0],["2025-01-27",877.8963,879.2895,830.0149,870.8432,976200.0],["2025-01-28",870.6884,881.1954,857.4143,877.3351,734100.0],["2025-01-29",879.7151,885.7232,871.4817,878.7089,344800.0],["2025-01-30",891.1993,906.2342,885.6265,892.1571,401600.0],["2025-01-31",893.8697,908.9239,883.2949,883.9625,652000.0],["2025-02-03",881.534,887.9969,871.6075,885.2589,393700.0],["2025-02-04",876.6481,897.1687,875.7097,894.2372,311300.0],["2025-02-05",904.5411,906.6599,894.0728,906.0601,326200.0],["2025-02-06",911.3523,913.3357,901.5419,907.8403,241300.0],["2025-02-07",911.565,912.3197,898.707,902.935,357200.0],["2025-02-10",905.4214,912.9776,897.8846,912.4841,373700.0],["2025-02-11",900.7485,913.2582,896.4237,912.968,437800.0],["2025-02-12",893.4535,911.3135,893.4535,904.8022,518400.0],["2025-02-13",869.7789,894.5662,861.0715,892.9988,930500.0],["2025-02-14",893.0182,922.4204,891.3928,903.2543,523400.0],["2025-02-18",890.251,908.6335,877.8478,901.6095,512900.0],["2025-02-19",900.7388,909.1753,894.5952,908.5562,529100.0],["2025-02-20",908.5562,910.2202,896.8978,909.6881,275400.0],["2025-02-21",904.6281,905.0441,886.7101,889.7867,664100.0],["2025-02-24",888.2484,890.0963,865.3865,879.4636,648500.0],["2025-02-25",878.4864,885.1331,873.6392,877.1899,853300.0],["2025-02-26",883.3752,891.5152,882.2567,885.2716,664600.0],["2025-02-27",890.1927,894.5593,882.0429,885.3689,503700.0],["2025-02-28",884.9993,888.8895,873.1442,879.7672,1214800.0],["2025-03-03",887.0125,896.2709,878.9113,885.5634,547200.0],["2025-03-04",884.7367,892.4002,871.0727,885.0382,689600.0],["2025-03-05",879.6407,901.6101,879.6407,895.7166,486900.0],["2025-03-06",885.0966,889.3757,846.3998,847.9461,893500.0],["2025-03-07",849.1423,851.311,823.1856,835.9062,1003800.0],["2025-03-10",832.7845,835.6242,799.4852,807.81,915000.0],["2025-03-11",809.2201,820.9876,803.3071,813.2657,1092100.0],["2025-03-12",823.6523,832.9399,820.5694,831.5006,717200.0],["2025-03-13",825.9767,828.4177,806.4775,811.0387,597300.0],["2025-03-14",812.4197,819.5094,806.4289,814.6662,695300.0],["2025-03-17",812.0209,836.4897,811.3012,833.6985,902500.0],["2025-03-18",839.9713,839.9713,813.4602,818.1478,691900.0],["2025-03-19",823.0689,839.9909,819.7721,831.8314,1079500.0],["2025-03-20",828.8846,832.269,822.8744,828.3205,532800.0],["2025-03-21",822.7576,825.3349,808.9283,811.6611,1624900.0],["2025-03-24",824.1289,834.778,820.5889,829.0207,745800.0],["2025-03-25",824.8778,833.7569,814.9872,818.1089,581000.0],["2025-03-26",823.808,828.0093,803.1806,808.2183,764100.0],["2025-03-27",810.5525,810.5525,797.968,802.6361,799600.0],["2025-03-28",800.8563,803.2973,775.4248,780.939,896500.0],["2025-03-31",784.8291,797.3747,773.2754,792.9496,1083800.0],["2025-04-01",794.0487,797.3164,778.8287,794.5058,871800.0],["2025-04-02",784.3136,810.8539,784.3136,808.7046,431100.0],["2025-04-03",788.2816,791.7341,767.3042,779.4219,1222700.0],["2025-04-04",768.9477,770.6399,744.0996,745.1597,820500.0],["2025-04-07",729.9981,758.6974,705.9864,727.1972,927900.0],["2025-04-08",758.8723,758.8723,710.1293,719.7379,812900.0],["2025-04-09",708.7969,776.6307,682.1399,775.522,753200.0],["2025-04-10",754.7391,760.1269,729.9689,749.5652,696100.0],["2025-04-11",735.3665,761.9262,729.045,755.488,513900.0],["2025-04-14",761.4689,771.6318,754.4862,762.3345,621200.0],["2025-04-15",766.7595,774.4231,759.8449,765.8551,352500.0],["2025-04-16",758.7362,767.1193,752.5314,757.2871,405400.0],["2025-04-17",772.585,779.9276,766.1761,768.4421,479700.0],["2025-04-21",762.2567,762.9667,738.1867,751.9577,493800.0],["2025-04-22",760.759,774.5203,760.759,769.3853,556900.0],["2025-04-23",783.205,803.3363,778.0798,787.2216,640100.0],["2025-04-24",787.3577,800.7008,780.4139,794.7392,490900.0],["2025-04-25",804.2796,821.221,802.3346,815.0746,605300.0],["2025-04-28",811.6514,823.5454,810.5622,821.4739,521000.0],["2025-04-29",824.8972,837.258,819.3441,828.2524,696100.0],["2025-04-30",816.9225,840.3993,816.5043,837.1024,729100.0],["2025-05-01",839.9713,860.6861,836.4411,838.2888,677300.0],["2025-05-02",851.875,855.843,846.565,851.7875,443300.0],["2025-05-05",854.958,863.5551,848.9575,858.9454,377600.0],["2025-05-06",855.8235,862.6993,848.6657,851.3304,439200.0],["2025-05-07",849.434,857.4185,845.8065,848.5101,576800.0],["2025-05-08",851.6028,858.6244,835.9451,837.3358,496200.0],["2025-05-09",826.6478,845.1259,814.3648,840.6425,226000.0],["2025-05-12",859.4803,859.4803,838.3181,846.5554,507200.0],["2025-05-13",848.3449,850.3386,838.6682,844.9216,774700.0],["2025-05-14",842.6263,848.6657,832.6287,835.6047,590100.0],["2025-05-15",834.5252,844.9605,834.5252,843.4141,429300.0],["2025-05-16",845.5244,852.4099,837.6275,851.8556,589400.0],["2025-05-19",839.3781,856.7668,839.3781,853.4603,412300.0],["2025-05-20",844.4741,852.4683,841.6343,851.8264,296300.0],["2025-05-21",847.5927,851.5135,836.016,840.0346,793700.0],["2025-05-22",844.1999,850.8976,839.0569,847.231,413400.0],["2025-05-23",845.6665,848.0131,838.4701,844.2585,441600.0],["2025-05-27",851.6308,863.5596,848.6878,857.3116,502000.0],["2025-05-28",864.0192,864.0192,852.8433,861.037,373000.0],["2025-05-29",861.0369,876.2216,852.6086,867.6954,290600.0],["2025-05-30",858.309,874.5887,856.6957,869.0546,973100.0],["2025-06-02",864.5374,870.8342,854.9553,870.6875,338000.0],["2025-06-03",867.3534,876.867,862.0832,874.9408,535900.0],["2025-06-04",875.9576,893.616,870.2474,891.9147,573300.0],["2025-06-05",895.0728,904.3127,885.9405,889.5093,605900.0],["2025-06-06",894.4765,896.9894,889.0304,894.0952,294200.0],["2025-06-09",891.6116,894.9359,886.1557,887.2996,336600.0],["2025-06-10",887.6321,891.1129,875.6447,887.1628,439500.0],["2025-06-11",885.8427,892.8435,873.2687,873.826,547400.0],["2025-06-12",873.8261,882.4304,873.6208,876.4856,493900.0],["2025-06-13",872.7505,874.4616,863.6671,872.7897,502400.0],["2025-06-16",874.1976,880.6215,867.1186,868.3995,543100.0],["2025-06-17",870.531,878.7149,863.7844,867.0404,606700.0],["2025-06-18",864.0094,872.9267,862.4744,867.1285,550200.0],["2025-06-20",870.5603,874.7158,862.4058,863.2467,788100.0],["2025-06-23",865.9453,877.0918,864.0973,870.1888,693000.0],["2025-06-24",876.642,890.3502,866.3951,886.3414,436400.0],["2025-06-25",884.3468,885.2365,800.0441,805.9791,1352000.0],["2025-06-26",773.449,776.8907,694.7196,728.951,4005300.0],["2025-06-27",746.8636,774.6615,737.2425,767.6509,2193300.0],["2025-06-30",775.0427,778.6898,759.1638,777.7804,1066900.0],["2025-07-01",779.5209,782.728,765.4901,777.6925,971300.0],["2025-07-02",776.4605,779.2471,767.4456,777.4677,631000.0],["2025-07-03",779.9512,779.9512,765.3825,769.4989,539900.0],["2025-07-07",771.5619,776.4995,755.3799,759.8385,700800.0],["2025-07-08",760.1026,764.522,744.3411,750.325,668400.0],["2025-07-09",757.6288,757.6288,743.4904,747.7046,534700.0],["2025-07-10",759.0759,760.4741,736.7634,742.014,751000.0],["2025-07-11",733.3705,742.4931,727.3378,739.8727,587400.0],["2025-07-14",740.7038,747.2646,739.7358,743.2949,428000.0],["2025-07-15",744.3313,750.3347,739.1491,743.0602,580900.0],["2025-07-16",746.3553,752.4271,739.8238,748.6139,447200.0],["2025-07-17",745.4948,759.3106,742.0629,758.3231,435600.0],["2025-07-18",764.2581,765.0794,752.4858,760.4839,626100.0],["2025-07-21",775.3655,789.0151,770.2909,771.6402,1003300.0],["2025-07-22",771.826,785.9742,771.826,782.7476,566100.0],["2025-07-23",780.4596,783.2559,775.7858,778.504,429300.0],["2025-07-24",776.3921,777.8098,767.9051,771.9824,370700.0],["2025-07-25",773.7229,785.5343,769.2545,783.608,482700.0],["2025-07-28",783.7938,787.1769,774.1139,775.9717,578300.0],["2025-07-29",779.56,795.0967,777.6534,793.0923,612900.0],["2025-07-30",793.4834,796.8762,774.1138,779.3156,572600.0],["2025-07-31",787.7438,791.4691,766.0375,767.7095,935200.0],["2025-08-01",767.3772,767.3772,748.1445,754.588,500600.0],["2025-08-04",754.9888,763.5736,750.1489,761.0803,538400.0],["2025-08-05",761.1879,763.3683,756.0937,761.6181,456700.0],["2025-08-06",762.7914,765.7442,755.0474,755.8101,316300.0],["2025-08-07",758.0883,763.4758,750.452,762.0092,325000.0],["2025-08-08",759.1151,762.8794,748.477,758.9391,252800.0],["2025-08-11",755.6245,764.5221,752.8965,759.4769,311800.0],["2025-08-12",762.6936,770.3202,756.4458,769.8118,337900.0],["2025-08-13",770.4767,776.3432,765.5879,766.5656,420400.0],["2025-08-14",759.4182,761.5301,747.9881,758.1275,506900.0],["2025-08-15",760.5914,768.6091,756.7879,763.9354,545000.0],["2025-08-18",764.1212,768.218,751.7036,752.5347,478700.0],["2025-08-19",756.3578,760.4839,750.0708,756.26,301300.0],["2025-08-20",761.2376,770.2485,758.1979,763.6575,417600.0],["2025-08-21",758.7094,760.4309,753.0038,759.6243,345200.0],["2025-08-22",767.2088,780.0956,765.0741,773.6719,317000.0],["2025-08-25",777.1444,777.1444,769.1763,769.6484,348900.0],["2025-08-26",774.1146,776.1017,762.3886,769.0681,488400.0],["2025-08-27",770.8486,780.9417,770.8486,777.6954,414000.0],["2025-08-28",776.1903,777.6462,769.4911,773.5539,337000.0],["2025-08-29",773.426,777.4593,770.4945,773.3965,321900.0],["2025-09-02",764.7987,766.9334,756.5845,759.0045,457900.0],["2025-09-03",757.47,758.07,739.0644,749.8165,573000.0],["2025-09-04",752.3545,756.0829,745.4193,755.4336,387200.0],["2025-09-05",756.4862,765.3102,754.4597,761.09,322000.0],["2025-09-08",755.4336,757.0961,747.0227,753.053,462100.0],["2025-09-09",750.7314,767.8778,749.6591,766.8547,358200.0],["2025-09-10",769.56,788.9394,767.7401,767.8975,488600.0],["2025-09-11",769.432,786.6965,769.432,784.5027,384400.0],["2025-09-12",784.5028,787.3556,775.3443,775.7771,367800.0],["2025-09-15",778.4331,785.2012,776.3378,778.7971,509500.0],["2025-09-16",778.3151,778.3151,758.5914,766.6284,486200.0],["2025-09-17",771.4487,780.9318,765.9595,766.1071,372300.0],["2025-09-18",770.6322,778.5709,766.6481,772.5209,463300.0],["2025-09-19",778.9546,783.0468,769.4616,778.3741,1214700.0],["2025-09-22",770.2288,788.1622,769.9337,785.0831,513600.0],["2025-09-23",785.0143,792.707,781.0991,790.2084,530200.0],["2025-09-24",785.6537,790.1493,775.3442,776.9379,693200.0],["2025-09-25",776.9378,779.1119,769.314,770.1403,337800.0],["2025-09-26",775.4328,778.4528,768.3893,777.4789,326200.0],["2025-09-29",781.6696,781.6696,766.5202,768.9991,623400.0],["2025-09-30",770.4355,772.5899,761.0409,770.4945,589400.0],["2025-10-01",769.0681,773.1703,759.5948,761.3557,681700.0],["2025-10-02",761.9557,765.32,753.8203,760.0276,442900.0],["2025-10-03",760.0178,768.1336,758.2569,766.0677,391900.0],["2025-10-06",766.7662,779.4366,760.5883,776.9871,425200.0],["2025-10-07",777.1346,778.0003,766.2841,774.272,286700.0],["2025-10-08",774.4294,794.9992,769.7567,790.5428,474900.0],["2025-10-09",793.2088,795.373,786.4899,795.1762,324000.0],["2025-10-10",796.8191,797.852,782.1812,787.572,470400.0],["2025-10-13",788.9492,797.2322,783.7748,793.1694,446400.0],["2025-10-14",791.6937,809.1451,789.9034,804.1182,502000.0],["2025-10-15",806.4399,817.7232,802.7214,808.8598,359500.0],["2025-10-16",811.1126,818.6086,798.511,799.5439,468300.0],["2025-10-17",799.544,803.0066,793.858,800.6851,350600.0],["2025-10-20",804.433,814.231,800.7539,811.7126,438500.0],["2025-10-21",806.3513,810.06,787.9753,808.6237,384900.0],["2025-10-22",811.2404,816.346,804.5315,815.559,433000.0],["2025-10-23",816.4936,820.3203,805.2594,818.3922,375600.0],["2025-10-24",828.436,833.571,823.4288,825.8291,367700.0],["2025-10-27",829.282,837.2306,821.2646,829.0558,468500.0],["2025-10-28",827.4228,828.7115,802.6821,802.8493,603800.0],["2025-10-29",799.7211,800.7147,781.7189,784.7487,556900.0],["2025-10-30",788.3491,839.9358,788.3491,819.6021,1065200.0],["2025-10-31",815.136,838.3225,808.545,832.243,816900.0],["2025-11-03",826.7932,832.2332,807.8073,819.2874,506600.0],["2025-11-04",820.5072,826.0652,810.7289,816.405,435800.0],["2025-11-05",809.1549,815.7853,797.3896,808.7418,592000.0],["2025-11-06",803.705,814.2014,794.3301,805.9971,671500.0],["2025-11-07",810.7289,811.8208,799.4161,811.329,306800.0],["2025-11-10",810.5912,820.4088,802.9968,814.654,512900.0],["2025-11-11",815.2049,818.2642,806.9415,807.6793,441100.0],["2025-11-12",806.3022,813.6998,799.3472,800.0063,672300.0],["2025-11-13",797.7634,799.3964,767.9663,773.7408,574800.0],["2025-11-14",771.9209,774.213,765.2118,772.7866,498300.0],["2025-11-17",774.1047,777.6462,758.4537,764.238,355200.0],["2025-11-18",764.9266,769.0484,757.0862,766.4907,397400.0],["2025-11-19",765.3921,766.7975,747.6372,757.1877,512100.0],["2025-11-20",764.2144,773.0523,744.4801,745.0443,607500.0],["2025-11-21",747.8154,751.9028,736.721,746.895,536200.0],["2025-11-24",746.222,753.0013,735.5235,752.7737,1031600.0],["2025-11-25",760.9187,760.9187,739.789,740.4323,626200.0],["2025-11-26",739.7593,749.0029,737.8294,742.6689,476400.0],["2025-11-28",740.9173,751.3782,737.3247,745.5391,301100.0],["2025-12-01",738.928,738.928,724.6072,725.7157,588200.0],["2025-12-02",727.418,727.9821,716.6898,719.8766,828200.0],["2025-12-03",721.282,727.6061,716.9471,725.1615,991500.0],["2025-12-04",714.651,730.387,713.1863,718.5999,720800.0],["2025-12-05",719.9854,740.1651,717.2341,733.9301,760900.0],["2025-12-08",733.94,740.6699,729.6052,732.2971,546300.0],["2025-12-09",729.4172,739.2942,723.3306,733.0295,417400.0],["2025-12-10",735.5531,739.7494,725.0922,726.8242,429300.0],["2025-12-11",729.8031,749.3494,723.2811,746.3506,555700.0],["2025-12-12",748.0232,756.6136,719.451,742.5799,697000.0],["2025-12-15",748.0628,754.6838,741.7684,753.5358,632800.0],["2025-12-16",751.8235,755.238,741.7684,750.3292,582200.0],["2025-12-17",749.191,756.6136,732.1783,740.1651,924500.0],["2025-12-18",744.7375,749.2208,733.1087,736.4044,723400.0],["2025-12-19",734.9,755.1885,732.693,750.6855,1371400.0],["2025-12-22",745.3808,755.0896,743.4707,750.1016,413200.0],["2025-12-23",749.191,753.1893,745.3411,752.2887,333800.0],["2025-12-24",751.5959,754.1394,747.4294,750.8932,122900.0],["2025-12-26",751.5761,755.9605,750.062,755.426,164100.0],["2025-12-29",757.93,761.2949,755.2776,757.1085,404900.0],["2025-12-30",757.5143,763.7394,755.1192,761.77,276000.0],["2025-12-31",761.77,763.3732,756.6137,758.2565,340700.0],["2026-01-02",758.2565,758.692,750.6063,756.2277,556700.0],["2026-01-05",753.229,767.2033,747.6076,764.0562,580300.0],["2026-01-06",764.0363,781.8407,761.6907,779.9306,452200.0],["2026-01-07",783.7112,787.0464,768.3513,768.5393,440900.0],["2026-01-08",761.8095,775.7938,759.6124,773.8144,408400.0],["2026-01-09",777.3376,796.1021,777.3376,792.0938,321700.0],["2026-01-12",791.3021,796.6959,751.0714,775.7739,1237300.0],["2026-01-13",776.1401,800.5061,776.1401,793.0439,587600.0],["2026-01-14",789.1941,792.658,777.7731,790.7776,399700.0],["2026-01-15",792.2918,805.0587,789.6394,793.5487,443500.0],["2026-01-16",794.0436,801.2089,788.0757,793.5092,532400.0],["2026-01-20",784.4534,786.5417,773.943,776.1104,497000.0],["2026-01-21",781.8506,801.189,778.6044,787.274,566300.0],["2026-01-22",788.3825,793.5883,780.2374,784.5822,347000.0],["2026-01-23",783.919,792.5391,776.2588,783.1075,467400.0],["2026-01-26",787.472,801.6641,784.9978,798.0319,567200.0],["2026-01-27",801.6047,804.2273,788.6497,801.1989,526200.0],["2026-01-28",803.0496,823.1402,797.9924,807.7309,589600.0],["2026-01-29",809.8092,818.4294,804.9301,817.5287,685800.0],["2026-01-30",813.5403,814.6784,800.0212,812.4615,650100.0],["2026-02-02",807.8001,818.3007,799.2988,802.0204,603300.0],["2026-02-03",800.6744,809.5618,783.3747,793.5586,499700.0],["2026-02-04",798.0617,806.6521,791.6188,793.8555,520300.0],["2026-02-05",795.4093,806.0187,784.6712,799.2295,595700.0],["2026-02-06",807.523,840.1232,805.2368,839.371,615500.0],["2026-02-09",837.837,850.8019,831.9286,848.8918,436700.0],["2026-02-10",844.8935,855.7008,838.8069,847.9021,510600.0],["2026-02-11",851.2968,859.0658,843.0428,858.571,652400.0],["2026-02-12",946.5737,982.6576,931.194,947.9889,2685300.0],["2026-02-13",946.9102,957.0544,932.3915,946.3262,1063900.0],["2026-02-17",942.6743,948.4045,923.3754,942.1497,700200.0],["2026-02-18",938.5176,940.1704,908.7281,914.7058,837500.0],["2026-02-19",914.7058,918.7932,906.5608,908.5599,647800.0],["2026-02-20",906.0758,919.1396,901.9983,918.5359,993600.0],["2026-02-23",916.4675,940.309,914.9137,935.8851,665100.0],["2026-02-24",936.5383,946.1382,931.006,942.0806,486100.0],["2026-02-25",943.195,957.6734,940.3491,955.7927,639500.0],["2026-02-26",958.8874,958.8874,937.0554,943.3542,612300.0],["2026-02-27",943.3542,970.2014,939.0058,969.4651,1141200.0],["2026-03-02",954.927,966.0121,949.6829,961.3452,409300.0],["2026-03-03",937.6226,972.5498,937.6226,967.2261,849500.0],["2026-03-04",965.7037,970.1318,952.5488,964.2708,624700.0],["2026-03-05",949.9018,957.7928,941.4038,948.3097,692500.0],["2026-03-06",940.4187,951.9218,929.3634,932.5875,688400.0],["2026-03-09",921.9401,942.6974,913.7606,940.2595,699400.0],["2026-03-10",940.2595,960.2507,934.9458,951.3646,658400.0],["2026-03-11",951.7527,977.6645,950.2999,968.6392,661200.0],["2026-03-12",956.4594,976.5898,950.8472,966.6888,756300.0],["2026-03-13",974.4106,978.5402,957.9022,965.1265,512300.0],["2026-03-16",970.2313,986.1027,970.1218,979.6149,790300.0],["2026-03-17",980.5702,985.5953,970.5597,972.0722,422100.0],["2026-03-18",973.6941,979.386,967.1664,968.7685,462900.0],["2026-03-19",958.5989,971.8533,954.9071,969.9626,416300.0],["2026-03-20",970.9278,974.5698,949.0261,954.4393,1817800.0],["2026-03-23",961.0467,970.1118,948.5286,962.201,576000.0],["2026-03-24",960.0317,969.8432,953.8025,959.783,499400.0],["2026-03-25",965.4151,973.0175,959.4844,961.196,380100.0],["2026-03-26",956.0415,966.5495,949.3645,958.6486,530200.0],["2026-03-27",958.6386,963.425,953.5538,958.2605,397500.0],["2026-03-30",967.465,976.9978,953.7727,959.3053,717500.0],["2026-03-31",969.0173,982.0329,958.6386,975.4156,647800.0],["2026-04-01",980.3213,994.75,973.2066,991.0781,476800.0],["2026-04-02",984.9285,1001.6061,981.1572,995.4465,464300.0],["2026-04-06",994.4814,1011.3878,992.9589,1011.0793,301500.0],["2026-04-07",998.2924,1003.7753,979.2665,1002.3325,424300.0],["2026-04-08",1012.9997,1018.4328,997.2974,1012.6514,505800.0],["2026-04-09",1012.9698,1034.782,1012.9698,1026.4929,405800.0],["2026-04-10",1026.3935,1029.1698,1019.0001,1025.1696,342800.0],["2026-04-13",1022.5325,1052.6735,1018.7314,1051.6385,450700.0],["2026-04-14",1054.8527,1054.8527,1039.031,1052.166,510600.0],["2026-04-15",1054.5542,1054.5542,1038.1554,1047.7976,614000.0],["2026-04-16",1045.9269,1067.5998,1045.9269,1065.6295,467500.0],["2026-04-17",1069.4505,1087.6505,1063.6393,1083.2622,463000.0],["2026-04-20",1087.7998,1098.8551,1081.9685,1098.5366,373300.0],["2026-04-21",1095.1237,1102.7359,1081.8195,1088.9541,507400.0],["2026-04-22",1091.382,1102.4772,1090.5363,1096.855,519900.0],["2026-04-23",1092.3971,1118.3886,1092.3971,1109.801,563800.0],["2026-04-24",1116.3087,1123.1251,1097.8898,1103.3031,610000.0],["2026-04-27",1098.5168,1103.0146,1079.4909,1084.4862,589500.0],["2026-04-28",1085.0435,1092.1085,1058.057,1071.1024,807100.0],["2026-04-29",1069.0724,1088.2376,1063.301,1083.71,673000.0],["2026-04-30",1043.5985,1079.5108,1039.857,1077.5007,1077300.0],["2026-05-01",1080.7845,1086.3171,1064.7737,1079.6899,658200.0],["2026-05-04",1081.8392,1085.8097,1069.9979,1077.8689,485500.0],["2026-05-05",1083.0334,1084.2175,1061.8183,1073.1522,385800.0],["2026-05-06",1077.5704,1092.0388,1073.1622,1082.6055,545400.0],["2026-05-07",1078.7745,1085.2325,1056.1962,1061.5099,443800.0],["2026-05-08",1067.132,1077.2918,1059.7087,1066.8036,428700.0],["2026-05-11",1067.331,1089.4616,1066.0573,1080.874,679400.0],["2026-05-12",1075.3911,1079.7495,1064.4155,1075.3115,464100.0],["2026-05-13",1069.6197,1080.5953,1055.6786,1071.978,625800.0],["2026-05-14",1071.9781,1080.4164,1067.2714,1074.3663,479600.0],["2026-05-15",1072.1372,1072.1372,1050.0067,1054.2258,453700.0],["2026-05-18",1055.0716,1060.2659,1042.5933,1057.3901,423200.0],["2026-05-19",1054.7632,1061.1318,1039.5584,1043.2701,482700.0],["2026-05-20",1044.84,1066.86,1044.3,1065.0601,496400.0],["2026-05-21",1063.37,1079.42,1061.15,1078.42,535000.0],["2026-05-22",1078.42,1084.1,1068.55,1079.79,427200.0],["2026-05-26",1086.9399,1088.73,1076.29,1077.63,1208900.0],["2026-05-27",1068.51,1079.22,1066.9399,1070.22,416600.0],["2026-05-28",1065.9301,1080.77,1056.0,1069.4399,443100.0],["2026-05-29",1069.25,1072.5,1055.64,1068.04,943900.0],["2026-06-01",1066.27,1066.27,1050.0,1050.77,325300.0],["2026-06-02",1049.29,1076.72,1049.29,1071.8,465700.0],["2026-06-03",1082.9399,1107.15,1074.99,1077.0,724500.0],["2026-06-04",1079.9301,1091.97,1061.34,1089.15,488500.0],["2026-06-05",1079.42,1093.0,1076.8,1080.95,524900.0],["2026-06-08",1083.22,1084.55,1058.95,1062.74,404800.0],["2026-06-09",1072.49,1073.79,1056.04,1059.84,413600.0],["2026-06-10",1068.49,1069.33,1032.72,1038.33,597500.0],["2026-06-11",1041.2,1048.23,1032.08,1043.1801,584700.0],["2026-06-12",1048.78,1055.88,1043.75,1055.85,500200.0],["2026-06-15",1050.45,1077.21,1044.34,1064.38,672800.0],["2026-06-16",1080.13,1107.22,1071.9301,1094.6801,594300.0],["2026-06-17",1094.6801,1106.12,1080.9399,1088.52,804100.0],["2026-06-18",1104.5,1114.6,1088.62,1092.1899,807800.0],["2026-06-22",1100.23,1117.6801,1087.55,1115.9399,718400.0],["2026-06-23",1104.6,1124.0,1096.01,1115.9301,872800.0],["2026-06-24",1116.0,1117.98,1088.97,1095.0,812100.0],["2026-06-25",1096.65,1106.0,1074.6801,1087.61,721800.0],["2026-06-26",1081.24,1094.87,1071.9301,1091.3,762300.0],["2026-06-29",1097.1,1106.46,1075.3101,1085.17,478400.0],["2026-06-30",1067.73,1070.62,1040.5699,1042.39,1295500.0],["2026-07-01",1027.55,1045.54,1003.4,1013.62,956400.0],["2026-07-02",1028.63,1028.63,994.04,1002.02,720100.0],["2026-07-06",1012.11,1016.73,993.805,998.84,560846.40985],["2026-07-07",994.64,1027.51,994.425,1022.93,518873.796173],["2026-07-08",1007.77,1030.65,1007.77,1015.97,495492.998176],["2026-07-09",1030.21,1038.24,1025.125,1034.87,420268.679889],["2026-07-10",1035.82,1051.73,1025.86,1051.21,330052.335909],["2026-07-13",1051.21,1054.54,1034.27,1039.53,324123.928636],["2026-07-14",1036.3,1043.275,1017.51,1023.54,421409.690424],["2026-07-15",1023.54,1030.35,1002.5755,1022.6,561128.705017],["2026-07-16",1017.29,1019.87,999.7875,1009.14,480328.428982],["2026-07-17",1005.66,1024.01,993.9225,1020,567943.055538],["2026-07-20",1026.43,1035.78,1013.15,1017.31,458282.865451],["2026-07-21",1018.84,1036.33,1018.4,1027.88,537853.507904],["2026-07-22",1035.2,1037.01,1026.095,1028.74,345971.837926],["2026-07-23",1022.96,1041.515,1022.96,1033.55,400924.870841],["2026-07-24",1059.37,1104.99,1055.6,1084.24,782913.899246],["2026-07-27",1084.24,1085.71,1041.78,1046.79,514692.679727],["2026-07-28",1045.47,1055.97,1029.01,1034.86,603010.810615],["2026-07-29",1043.35,1044.13,1001.61,1008.02,751483.42476],["2026-07-30",1061.63,1083.855,1044.09,1047.53,892778.071717],["2026-07-31",1058.52,1066.13,1016.9,1019.28,727898.026971]]}