{"t":"EXR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-08-16",5.0412,5.0533,5.0412,5.0412,188800.0],["2004-08-17",5.0412,5.0573,5.0412,5.0452,153600.0],["2004-08-18",5.0412,5.1017,5.0412,5.0452,149800.0],["2004-08-19",5.0412,5.0614,5.0412,5.0533,126900.0],["2004-08-20",5.0533,5.0775,5.0412,5.0614,144900.0],["2004-08-23",5.0614,5.0775,5.0412,5.0614,64400.0],["2004-08-24",5.0614,5.2388,5.0614,5.2348,382900.0],["2004-08-25",5.142,5.2791,5.142,5.2429,500200.0],["2004-08-26",5.263,5.4243,5.2227,5.3961,435200.0],["2004-08-27",5.4042,5.4969,5.3275,5.4243,694300.0],["2004-08-30",5.4243,5.4808,5.384,5.4364,119100.0],["2004-08-31",5.4606,5.5655,5.2429,5.5655,261900.0],["2004-09-01",5.7671,5.7994,5.4122,5.505,170900.0],["2004-09-02",5.505,5.5978,5.2832,5.5615,149200.0],["2004-09-03",5.4647,5.5816,5.4445,5.505,88600.0],["2004-09-07",5.4647,5.5857,5.4284,5.5655,101100.0],["2004-09-08",5.5655,5.5776,5.4889,5.505,93800.0],["2004-09-09",5.505,5.5292,5.4082,5.4405,113900.0],["2004-09-10",5.4042,5.5373,5.3437,5.4848,139900.0],["2004-09-13",5.3267,5.591,5.2616,5.5747,223700.0],["2004-09-14",5.5503,5.5503,5.408,5.4934,130000.0],["2004-09-15",5.408,5.5096,5.3226,5.4283,138800.0],["2004-09-16",5.4283,5.4812,5.3267,5.4202,126300.0],["2004-09-17",5.103,5.5462,5.103,5.5462,400200.0],["2004-09-20",5.5056,5.5462,5.3389,5.4283,112300.0],["2004-09-21",5.408,5.53,5.3998,5.4771,243700.0],["2004-09-22",5.3673,5.5381,5.3063,5.4893,455800.0],["2004-09-23",5.4486,5.5503,5.3755,5.4039,211000.0],["2004-09-24",5.408,5.5096,5.3876,5.4893,67500.0],["2004-09-27",5.5096,5.5096,5.2575,5.3063,182200.0],["2004-09-28",5.3104,5.3429,5.1355,5.2494,202900.0],["2004-09-29",5.3307,5.3348,5.1233,5.2372,159900.0],["2004-09-30",5.225,5.225,5.0014,5.1843,1156500.0],["2004-10-01",5.1884,5.3104,5.1233,5.286,217900.0],["2004-10-04",5.2901,5.3063,5.2453,5.2616,122500.0],["2004-10-05",5.2453,5.2982,5.2128,5.2291,128300.0],["2004-10-06",5.2291,5.347,5.2291,5.3267,447600.0],["2004-10-07",5.286,5.4446,5.2697,5.2941,160200.0],["2004-10-08",5.3063,5.3754,5.286,5.3754,118000.0],["2004-10-11",5.3755,5.3876,5.286,5.3267,90300.0],["2004-10-12",5.3267,5.3876,5.2738,5.3267,69000.0],["2004-10-13",5.347,5.408,5.2657,5.2697,75500.0],["2004-10-14",5.2697,5.3104,5.2575,5.3104,44100.0],["2004-10-15",5.3023,5.3551,5.2331,5.2779,73600.0],["2004-10-18",5.3063,5.4486,5.2494,5.3348,52000.0],["2004-10-19",5.3267,5.4893,5.3063,5.3063,56200.0],["2004-10-20",5.2657,5.3267,5.225,5.3267,57400.0],["2004-10-21",5.3063,5.4486,5.2453,5.4405,49500.0],["2004-10-22",5.4405,5.4893,5.4039,5.408,75200.0],["2004-10-25",5.3958,5.4852,5.3673,5.408,99500.0],["2004-10-26",5.3876,5.5706,5.3673,5.5096,137200.0],["2004-10-27",5.4893,5.6926,5.4486,5.6519,173800.0],["2004-10-28",5.6926,5.7983,5.6113,5.6601,107400.0],["2004-10-29",5.6723,5.6763,5.4893,5.6357,233700.0],["2004-11-01",5.595,5.6763,5.5259,5.5869,60200.0],["2004-11-02",5.6276,5.7333,5.6113,5.6357,93500.0],["2004-11-03",5.6519,5.7129,5.53,5.6519,84400.0],["2004-11-04",5.6519,5.7902,5.6113,5.6926,47500.0],["2004-11-05",5.6926,5.7536,5.6113,5.7129,55700.0],["2004-11-08",5.7333,5.7658,5.6723,5.7129,63500.0],["2004-11-09",5.7129,5.7902,5.6113,5.7251,129100.0],["2004-11-10",5.7211,5.8837,5.5706,5.7455,59300.0],["2004-11-11",5.7455,5.7739,5.6926,5.7536,44800.0],["2004-11-12",5.7536,5.778,5.7089,5.7333,39100.0],["2004-11-15",5.7333,5.9163,5.6316,5.8349,133400.0],["2004-11-16",5.7739,5.7739,5.5503,5.7333,74900.0],["2004-11-17",5.7536,5.8512,5.7333,5.7739,120700.0],["2004-11-18",5.7333,5.7943,5.6235,5.7129,43800.0],["2004-11-19",5.717,5.7536,5.656,5.7129,22100.0],["2004-11-22",5.7129,5.7658,5.6113,5.7658,71600.0],["2004-11-23",5.8553,5.8553,5.5706,5.7495,108600.0],["2004-11-24",5.7495,5.7739,5.6519,5.6845,80900.0],["2004-11-26",5.6845,5.6926,5.6357,5.6519,25400.0],["2004-11-29",5.6723,5.7333,5.6316,5.6926,115500.0],["2004-11-30",5.7333,5.7333,5.5747,5.6519,83400.0],["2004-12-01",5.6316,5.7373,5.5747,5.6926,145900.0],["2004-12-02",5.7129,5.7943,5.7129,5.7739,46500.0],["2004-12-03",5.7739,5.8553,5.7739,5.8349,75400.0],["2004-12-06",5.8756,5.8756,5.6926,5.7536,94800.0],["2004-12-07",5.7536,5.7739,5.6479,5.6926,326800.0],["2004-12-08",5.6967,5.7536,5.6926,5.7129,621000.0],["2004-12-09",5.7245,5.7286,5.6418,5.6832,84700.0],["2004-12-10",5.6832,5.6997,5.6129,5.6542,83300.0],["2004-12-13",5.6832,5.7369,5.4848,5.6584,98600.0],["2004-12-14",5.6129,5.6625,5.5592,5.584,139100.0],["2004-12-15",5.584,5.6542,5.5179,5.522,75000.0],["2004-12-16",5.522,5.6212,5.4807,5.5344,192700.0],["2004-12-17",5.5675,5.5675,5.4641,5.4931,134800.0],["2004-12-20",5.4559,5.5385,5.4517,5.4889,63600.0],["2004-12-21",5.4972,5.5261,5.4765,5.522,112300.0],["2004-12-22",5.522,5.6212,5.4807,5.6047,71200.0],["2004-12-23",5.6418,5.6997,5.5799,5.6005,44100.0],["2004-12-27",5.6005,5.6501,5.5055,5.5509,31500.0],["2004-12-28",5.5509,5.6501,5.5179,5.6212,50400.0],["2004-12-29",5.6418,5.646,5.4559,5.5179,58800.0],["2004-12-30",5.5385,5.6336,5.5096,5.5385,98600.0],["2004-12-31",5.5799,5.5799,5.4807,5.5096,43700.0],["2005-01-03",5.5179,5.5716,5.2988,5.4931,157500.0],["2005-01-04",5.5385,5.7038,5.5385,5.5468,74700.0],["2005-01-05",5.5798,5.5798,5.3567,5.3732,77800.0],["2005-01-06",5.4145,5.6129,5.3732,5.5592,60800.0],["2005-01-07",5.5799,5.7658,5.4889,5.6873,68600.0],["2005-01-10",5.646,5.6708,5.5385,5.5427,123200.0],["2005-01-11",5.5385,5.5757,5.4145,5.5633,41800.0],["2005-01-12",5.6005,5.6088,5.4187,5.5798,120200.0],["2005-01-13",5.5385,5.5509,5.3732,5.3939,281100.0],["2005-01-14",5.4765,5.7286,5.4517,5.7286,525800.0],["2005-01-18",5.5592,5.5592,5.3525,5.4765,790700.0],["2005-01-19",5.4559,5.555,5.2905,5.4972,1628200.0],["2005-01-20",5.5385,5.5385,5.4145,5.4352,229000.0],["2005-01-21",5.4476,5.4559,5.4021,5.4476,64500.0],["2005-01-24",5.4435,5.4765,5.4269,5.4683,161900.0],["2005-01-25",5.4683,5.4972,5.3525,5.4187,246300.0],["2005-01-26",5.4559,5.4559,5.2905,5.3525,94400.0],["2005-01-27",5.3525,5.398,5.3484,5.3732,61500.0],["2005-01-28",5.4145,5.4145,5.2905,5.3484,114800.0],["2005-01-31",5.3649,5.398,5.2699,5.3608,208200.0],["2005-02-01",5.3608,5.4104,5.3525,5.3939,283000.0],["2005-02-02",5.4021,5.4517,5.2947,5.3567,162300.0],["2005-02-03",5.4063,5.4435,5.3236,5.3732,76800.0],["2005-02-04",5.3319,5.5013,5.3236,5.4559,175800.0],["2005-02-07",5.4931,5.5261,5.4641,5.4848,65300.0],["2005-02-08",5.4848,5.5179,5.4765,5.5179,65200.0],["2005-02-09",5.5261,5.5633,5.4559,5.4931,87300.0],["2005-02-10",5.5344,5.6129,5.4972,5.5881,90200.0],["2005-02-11",5.5881,5.7658,5.5881,5.7204,84100.0],["2005-02-14",5.7617,5.8485,5.6212,5.6997,68000.0],["2005-02-15",5.7038,5.8278,5.6005,5.6418,82800.0],["2005-02-16",5.6832,5.8485,5.6625,5.7989,135200.0],["2005-02-17",5.8402,5.8402,5.6418,5.7989,102200.0],["2005-02-18",5.8402,5.8402,5.6873,5.7782,230400.0],["2005-02-22",5.7782,5.7782,5.6418,5.6666,75400.0],["2005-02-23",5.708,5.7658,5.6832,5.7038,60400.0],["2005-02-24",5.7121,5.7534,5.6377,5.7038,227200.0],["2005-02-25",5.6832,5.8898,5.6832,5.7865,112000.0],["2005-02-28",5.7865,5.7865,5.6625,5.7452,102500.0],["2005-03-01",5.8278,5.8692,5.7286,5.7865,99000.0],["2005-03-02",5.8485,5.8857,5.7452,5.803,60700.0],["2005-03-03",5.8278,5.8444,5.7452,5.7452,51700.0],["2005-03-04",5.8278,5.8444,5.77,5.8196,104600.0],["2005-03-07",5.8196,5.8402,5.7534,5.8072,134200.0],["2005-03-08",5.8485,5.9105,5.7948,5.8278,36300.0],["2005-03-09",5.8072,5.865,5.6625,5.8072,90700.0],["2005-03-10",5.8278,5.8485,5.6873,5.7782,41300.0],["2005-03-11",5.7984,5.8572,5.6724,5.7774,70500.0],["2005-03-14",5.8026,5.8026,5.6934,5.7564,24600.0],["2005-03-15",5.7774,5.8488,5.643,5.6766,31000.0],["2005-03-16",5.6766,5.6766,5.5547,5.6219,49700.0],["2005-03-17",5.6514,5.6892,5.5673,5.6724,54400.0],["2005-03-18",5.7144,5.7732,5.5883,5.7186,268800.0],["2005-03-21",5.7354,5.7564,5.6219,5.6472,137000.0],["2005-03-22",5.6303,5.6892,5.5631,5.5799,60600.0],["2005-03-23",5.5673,5.5673,5.3908,5.4875,184200.0],["2005-03-24",5.4623,5.5043,5.4161,5.4497,54000.0],["2005-03-28",5.4623,5.4791,5.3026,5.3656,33100.0],["2005-03-29",5.3236,5.3782,5.2732,5.3782,88300.0],["2005-03-30",5.4203,5.6261,5.4161,5.6135,74600.0],["2005-03-31",5.5883,5.6724,5.4245,5.6724,158700.0],["2005-04-01",5.6976,5.7312,5.4245,5.4581,106000.0],["2005-04-04",5.4833,5.5043,5.3992,5.4581,60200.0],["2005-04-05",5.4581,5.5631,5.4539,5.5295,29800.0],["2005-04-06",5.5295,5.6598,5.5043,5.5421,46500.0],["2005-04-07",5.5253,5.6976,5.5127,5.5883,302800.0],["2005-04-08",5.5883,5.6303,5.3572,5.4875,51400.0],["2005-04-11",5.5043,5.5463,5.4203,5.4665,27600.0],["2005-04-12",5.4707,5.5421,5.3824,5.5043,48700.0],["2005-04-13",5.5253,5.6093,5.4707,5.5925,509700.0],["2005-04-14",5.5925,5.6135,5.5127,5.5799,180600.0],["2005-04-15",5.5799,5.6219,5.4959,5.4959,35600.0],["2005-04-18",5.4833,5.5463,5.4623,5.5169,53000.0],["2005-04-19",5.5253,5.727,5.4623,5.5253,70800.0],["2005-04-20",5.5169,5.5715,5.4833,5.5127,176800.0],["2005-04-21",5.5463,5.5673,5.4623,5.5043,44800.0],["2005-04-22",5.4875,5.4917,5.3572,5.3866,120900.0],["2005-04-25",5.3866,5.5379,5.3782,5.5337,118400.0],["2005-04-26",5.5463,5.5673,5.3824,5.4371,150900.0],["2005-04-27",5.4413,5.5337,5.4203,5.4791,31600.0],["2005-04-28",5.4497,5.4833,5.3992,5.4287,29700.0],["2005-04-29",5.4623,5.4791,5.3992,5.4623,68800.0],["2005-05-02",5.5043,5.5043,5.4203,5.4623,35400.0],["2005-05-03",5.4917,5.5253,5.4497,5.4665,80100.0],["2005-05-04",5.4623,5.4833,5.4119,5.4203,73200.0],["2005-05-05",5.4329,5.4833,5.3572,5.4161,142500.0],["2005-05-06",5.3572,5.4287,5.3026,5.3908,441900.0],["2005-05-09",5.3908,5.4833,5.3782,5.4413,82800.0],["2005-05-10",5.4413,5.4413,5.2942,5.4203,191300.0],["2005-05-11",5.4203,5.4203,5.29,5.3824,381100.0],["2005-05-12",5.3866,5.3866,5.2522,5.3026,135800.0],["2005-05-13",5.2732,5.3992,5.1219,5.3992,174200.0],["2005-05-16",5.3656,5.4623,5.3656,5.4076,98900.0],["2005-05-17",5.4203,5.4413,5.3782,5.4287,67000.0],["2005-05-18",5.4413,5.5253,5.4371,5.4875,82600.0],["2005-05-19",5.4623,5.5673,5.4623,5.5253,34800.0],["2005-05-20",5.5043,5.5841,5.4791,5.5505,203400.0],["2005-05-23",5.5757,5.7942,5.5757,5.685,117400.0],["2005-05-24",5.7144,5.7732,5.6892,5.7354,136500.0],["2005-05-25",5.748,5.7732,5.6976,5.7228,144800.0],["2005-05-26",5.7564,5.832,5.7144,5.8194,155900.0],["2005-05-27",5.8404,5.9665,5.7816,5.9581,121700.0],["2005-05-31",5.9161,6.0925,5.9161,6.0505,796800.0],["2005-06-01",6.0715,6.0715,5.7564,5.9203,232300.0],["2005-06-02",5.9203,5.9665,5.7144,5.9161,98500.0],["2005-06-03",5.9581,5.9665,5.8656,5.9455,104700.0],["2005-06-06",5.9455,6.0715,5.8909,6.0379,226200.0],["2005-06-07",6.0421,6.0967,6.0379,6.0715,312200.0],["2005-06-08",6.0799,6.0925,6.0085,6.0505,31200.0],["2005-06-09",6.0715,6.0715,5.8909,5.9833,50700.0],["2005-06-10",6.0169,6.0673,5.9455,5.9917,76400.0],["2005-06-13",5.978,6.1403,5.978,6.136,91700.0],["2005-06-14",6.1147,6.1659,5.9994,6.1531,69400.0],["2005-06-15",6.1275,6.1488,6.0293,6.0848,162000.0],["2005-06-16",6.0848,6.0848,5.9994,6.0335,128000.0],["2005-06-17",6.0335,6.1019,6.0207,6.0207,210800.0],["2005-06-20",6.0293,6.0976,5.8798,5.8926,216300.0],["2005-06-21",5.8926,6.1019,5.8926,6.0378,321800.0],["2005-06-22",6.0762,6.1061,6.0165,6.0762,48300.0],["2005-06-23",6.0762,6.1915,5.978,5.9994,101900.0],["2005-06-24",5.9994,6.2043,5.961,6.1745,748800.0],["2005-06-27",6.0207,6.2855,6.0207,6.1873,85900.0],["2005-06-28",6.23,6.2769,6.23,6.2684,67100.0],["2005-06-29",6.2727,6.2983,6.1915,6.247,51100.0],["2005-06-30",6.2855,6.2983,6.0805,6.1189,228900.0],["2005-07-01",6.1488,6.2257,6.1147,6.2214,26000.0],["2005-07-05",6.1915,6.4477,6.1915,6.3623,86900.0],["2005-07-06",6.3623,6.5417,6.1873,6.2129,260200.0],["2005-07-07",6.1915,6.405,6.1915,6.341,67900.0],["2005-07-08",6.3623,6.5331,6.3538,6.4477,56700.0],["2005-07-11",6.4477,6.9388,6.4477,6.7594,163100.0],["2005-07-12",6.7253,6.8534,6.7082,6.7936,59700.0],["2005-07-13",6.832,6.8406,6.6612,6.815,152700.0],["2005-07-14",6.8534,6.9132,6.6612,6.6869,107900.0],["2005-07-15",6.6826,6.768,6.5459,6.7082,88700.0],["2005-07-18",6.7125,6.7765,6.499,6.7466,53100.0],["2005-07-19",6.7723,6.9004,6.7466,6.8747,38100.0],["2005-07-20",6.8406,7.1352,6.832,7.0712,61600.0],["2005-07-21",7.0669,7.0882,6.832,6.8406,58800.0],["2005-07-22",6.8491,6.9132,6.8107,6.8747,57400.0],["2005-07-25",6.879,6.8961,6.7466,6.815,138200.0],["2005-07-26",6.832,6.9004,6.7466,6.8961,273100.0],["2005-07-27",6.9089,6.9345,6.8064,6.8961,196000.0],["2005-07-28",6.9089,6.9601,6.815,6.9345,245300.0],["2005-07-29",6.9431,6.9815,6.8021,6.8918,68700.0],["2005-08-01",6.9089,7.0028,6.8363,6.9174,174800.0],["2005-08-02",6.9174,6.9174,6.832,6.9174,192100.0],["2005-08-03",6.9132,6.9174,6.8534,6.9132,50200.0],["2005-08-04",6.8961,6.926,6.6826,6.7082,59100.0],["2005-08-05",6.7125,6.7125,6.2684,6.3965,144200.0],["2005-08-08",6.4136,6.4477,6.2129,6.3111,165200.0],["2005-08-09",6.3196,6.341,6.2001,6.2769,60700.0],["2005-08-10",6.3196,6.5972,6.3196,6.5801,102200.0],["2005-08-11",6.6484,6.6484,6.4093,6.5118,99500.0],["2005-08-12",6.5118,6.5588,6.2983,6.3196,123200.0],["2005-08-15",6.341,6.3965,6.2342,6.3965,108400.0],["2005-08-16",6.3965,6.5673,6.3709,6.5246,1129400.0],["2005-08-17",6.5032,6.5032,6.2086,6.3623,156300.0],["2005-08-18",6.3623,6.4477,6.3367,6.4178,112700.0],["2005-08-19",6.4178,6.4264,6.2812,6.3623,104700.0],["2005-08-22",6.3666,6.3794,6.2812,6.3196,133600.0],["2005-08-23",6.3196,6.3666,6.2599,6.3196,194300.0],["2005-08-24",6.3196,6.4477,6.3196,6.3837,151400.0],["2005-08-25",6.3965,6.5331,6.3837,6.452,76200.0],["2005-08-26",6.4605,6.4605,6.3623,6.3709,233600.0],["2005-08-29",6.3495,6.4349,6.3111,6.4349,158800.0],["2005-08-30",6.4349,6.4563,6.3794,6.4008,497800.0],["2005-08-31",6.405,6.4904,6.3623,6.3709,1013700.0],["2005-09-01",6.3751,6.4221,6.2257,6.4008,105500.0],["2005-09-02",6.3965,6.4264,6.3196,6.3794,66600.0],["2005-09-06",6.3965,6.7296,6.3965,6.7296,59700.0],["2005-09-07",6.6399,6.7039,6.5844,6.6527,241500.0],["2005-09-08",6.6356,6.8192,6.5331,6.6399,194300.0],["2005-09-09",6.6527,6.8235,6.6527,6.8064,129000.0],["2005-09-12",6.8107,6.832,6.4691,6.7253,307000.0],["2005-09-13",6.7287,6.7374,6.6031,6.6594,108100.0],["2005-09-14",6.6724,6.7374,6.5251,6.5814,173800.0],["2005-09-15",6.5858,6.6204,6.5598,6.6074,94700.0],["2005-09-16",6.6421,6.7287,6.5034,6.7071,220100.0],["2005-09-19",6.7071,6.7071,6.4688,6.4948,130000.0],["2005-09-20",6.4991,6.5814,6.4861,6.5511,124000.0],["2005-09-21",6.4991,6.5641,6.4038,6.4775,74400.0],["2005-09-22",6.4818,6.5858,6.4125,6.5121,56000.0],["2005-09-23",6.5121,6.6291,6.4471,6.5944,41500.0],["2005-09-26",6.6378,6.7374,6.5511,6.6334,55400.0],["2005-09-27",6.5944,6.6291,6.4991,6.5208,55300.0],["2005-09-28",6.5424,6.5858,6.4125,6.4255,89200.0],["2005-09-29",6.4688,6.5641,6.3995,6.5641,50200.0],["2005-09-30",6.5641,6.7591,6.4991,6.6638,506700.0],["2005-10-03",6.6724,6.7028,6.5771,6.5858,126400.0],["2005-10-04",6.5988,6.7158,6.5078,6.5641,139900.0],["2005-10-05",6.5684,6.5944,6.4341,6.4818,109900.0],["2005-10-06",6.4775,6.4991,6.3691,6.4905,118200.0],["2005-10-07",6.5294,6.5511,6.4731,6.4775,89900.0],["2005-10-10",6.8891,6.8891,6.4341,6.4688,86000.0],["2005-10-11",6.4688,6.4688,6.1958,6.2088,106500.0],["2005-10-12",6.1828,6.1828,5.7496,6.0268,367700.0],["2005-10-13",6.0225,6.0225,5.8969,5.9879,213800.0],["2005-10-14",6.0225,6.2132,5.9359,6.2002,76400.0],["2005-10-17",6.7157,6.7201,6.1958,6.3258,198800.0],["2005-10-18",6.3301,6.4298,6.2218,6.2218,299700.0],["2005-10-19",6.2262,6.3041,6.0485,6.1828,159700.0],["2005-10-20",6.1828,6.1915,5.9575,5.9922,62400.0],["2005-10-21",5.9922,6.1525,5.9792,6.0225,77800.0],["2005-10-24",6.0442,6.2348,6.0442,6.2175,50900.0],["2005-10-25",6.2608,6.2608,5.9575,6.0788,112800.0],["2005-10-26",6.0788,6.1742,5.9055,6.0225,79500.0],["2005-10-27",6.0009,6.0875,5.9575,6.0398,56100.0],["2005-10-28",6.0832,6.3475,6.0832,6.2998,147600.0],["2005-10-31",6.3041,6.3735,6.2218,6.3258,138100.0],["2005-11-01",6.2998,6.3388,6.1742,6.2045,81900.0],["2005-11-02",6.2132,6.2781,6.1005,6.1742,103000.0],["2005-11-03",6.2175,6.2478,6.0225,6.0745,84000.0],["2005-11-04",6.0745,6.0745,5.9445,6.0225,100500.0],["2005-11-07",6.0658,6.0832,5.8275,5.8449,108100.0],["2005-11-08",5.8449,5.8449,5.6326,5.6932,183400.0],["2005-11-09",5.7149,6.0268,5.6542,5.9445,136400.0],["2005-11-10",5.9445,6.1308,5.8709,6.0875,93100.0],["2005-11-11",6.0788,6.1265,5.9749,6.1135,58200.0],["2005-11-14",6.1742,6.2825,6.0485,6.0875,63000.0],["2005-11-15",6.0832,6.1265,6.0225,6.0702,56400.0],["2005-11-16",6.0788,6.0788,5.8882,5.9835,116900.0],["2005-11-17",6.0095,6.1612,5.9922,6.1265,122400.0],["2005-11-18",6.2088,6.2825,6.2002,6.2478,82000.0],["2005-11-21",6.2521,6.2911,6.1482,6.2911,65600.0],["2005-11-22",6.2911,6.5511,6.2695,6.4558,141900.0],["2005-11-23",6.4601,6.5164,6.3995,6.5164,110900.0],["2005-11-25",6.5164,6.5294,6.4558,6.5294,15000.0],["2005-11-28",6.4515,6.4515,6.1785,6.2781,243200.0],["2005-11-29",6.3085,6.5598,6.2781,6.5511,184800.0],["2005-11-30",6.4991,6.6031,6.4298,6.6031,475900.0],["2005-12-01",6.6421,6.6724,6.4731,6.5208,235000.0],["2005-12-02",6.5208,6.5208,6.2825,6.4038,280400.0],["2005-12-05",6.4038,6.4558,6.2651,6.3128,589700.0],["2005-12-06",6.4168,6.5468,6.3431,6.5078,2874100.0],["2005-12-07",6.4558,6.5424,6.3995,6.4515,662500.0],["2005-12-08",6.4341,6.5598,6.3215,6.5121,525000.0],["2005-12-09",6.5164,6.5814,6.4558,6.5641,354500.0],["2005-12-12",6.5684,6.6248,6.5121,6.6248,408900.0],["2005-12-13",6.6063,6.6151,6.4216,6.5755,355000.0],["2005-12-14",6.5755,6.6547,6.448,6.5535,255300.0],["2005-12-15",6.5535,6.6107,6.4699,6.5095,209200.0],["2005-12-16",6.5095,6.5403,6.4655,6.5403,362200.0],["2005-12-19",6.5315,6.5315,6.4655,6.5095,213300.0],["2005-12-20",6.5051,6.5579,6.4611,6.4963,199600.0],["2005-12-21",6.5007,6.6855,6.448,6.6855,286400.0],["2005-12-22",6.6767,6.6855,6.5007,6.6855,208300.0],["2005-12-23",6.7031,6.7031,6.6151,6.6635,114400.0],["2005-12-27",6.6855,6.7734,6.5975,6.6987,243600.0],["2005-12-28",6.6767,6.6811,6.5227,6.6415,109500.0],["2005-12-29",6.5975,6.725,6.5579,6.6371,202700.0],["2005-12-30",6.5975,6.835,6.5535,6.7734,798100.0],["2006-01-03",6.835,6.8394,6.5667,6.7162,450100.0],["2006-01-04",6.7426,6.7514,6.6459,6.7514,431900.0],["2006-01-05",6.7646,6.7646,6.6063,6.6811,240600.0],["2006-01-06",6.6943,6.7294,6.6503,6.725,443300.0],["2006-01-09",6.7119,6.7382,6.6019,6.7031,197100.0],["2006-01-10",6.6723,6.7426,6.6151,6.7426,241800.0],["2006-01-11",6.7426,6.7734,6.6855,6.7734,195400.0],["2006-01-12",6.7294,6.8218,6.7031,6.7294,302700.0],["2006-01-13",6.7206,6.7294,6.5931,6.6019,217600.0],["2006-01-17",6.5535,6.5667,6.4523,6.5447,127400.0],["2006-01-18",6.5535,6.5843,6.5095,6.5359,93100.0],["2006-01-19",6.5491,6.6019,6.5095,6.6019,106200.0],["2006-01-20",6.6107,6.6107,6.448,6.5095,159000.0],["2006-01-23",6.5491,6.5975,6.4963,6.5931,57400.0],["2006-01-24",6.5975,6.6943,6.5623,6.5887,135700.0],["2006-01-25",6.5887,6.6063,6.5403,6.5843,95600.0],["2006-01-26",6.5975,6.7734,6.5843,6.7734,227300.0],["2006-01-27",6.7734,6.9494,6.7734,6.8658,131000.0],["2006-01-30",6.8614,6.8614,6.769,6.7954,72400.0],["2006-01-31",6.7954,6.7954,6.6459,6.7514,146300.0],["2006-02-01",6.7514,6.7646,6.6503,6.6855,209600.0],["2006-02-02",6.6635,6.6635,6.4787,6.5447,213400.0],["2006-02-03",6.5315,6.5315,6.2676,6.3732,142900.0],["2006-02-06",6.36,6.4743,6.3336,6.4611,130800.0],["2006-02-07",6.4436,6.5447,6.404,6.5447,204700.0],["2006-02-08",6.5403,6.6459,6.3952,6.6151,307000.0],["2006-02-09",6.6151,6.6723,6.4348,6.4919,148900.0],["2006-02-10",6.4611,6.5447,6.3204,6.4743,137700.0],["2006-02-13",6.6415,6.6503,6.4743,6.5755,243100.0],["2006-02-14",6.6195,6.6195,6.5447,6.5975,183700.0],["2006-02-15",6.5931,6.6723,6.5755,6.6283,198400.0],["2006-02-16",6.6371,6.6415,6.5535,6.5799,142200.0],["2006-02-17",6.6063,6.6723,6.5799,6.6415,414900.0],["2006-02-21",6.6855,6.6855,6.5095,6.5623,176500.0],["2006-02-22",6.5315,6.6195,6.4963,6.5799,173300.0],["2006-02-23",6.5799,6.5975,6.4699,6.4787,147700.0],["2006-02-24",6.4963,6.5051,6.4304,6.4875,100600.0],["2006-02-27",6.5139,6.7031,6.4304,6.6811,317100.0],["2006-02-28",6.7075,6.7075,6.5183,6.5975,255400.0],["2006-03-01",6.6239,6.967,6.6239,6.7822,374900.0],["2006-03-02",6.7646,6.791,6.6151,6.7206,118700.0],["2006-03-03",6.6855,6.6899,6.5535,6.6151,178100.0],["2006-03-06",6.6151,6.6811,6.5183,6.6767,171300.0],["2006-03-07",6.6767,6.7602,6.6415,6.6943,328200.0],["2006-03-08",6.6943,6.7602,6.5799,6.7514,142800.0],["2006-03-09",6.725,6.8614,6.6635,6.8438,162000.0],["2006-03-10",6.879,6.9626,6.8174,6.9626,297800.0],["2006-03-13",7.1179,7.1625,6.9349,7.0018,230000.0],["2006-03-14",6.9661,7.0375,6.8055,7.0241,189400.0],["2006-03-15",7.0018,7.2428,6.9483,7.1803,324500.0],["2006-03-16",7.2205,7.4704,7.2205,7.4302,384600.0],["2006-03-17",7.4659,7.5864,7.3812,7.5373,907300.0],["2006-03-20",7.524,7.524,7.3276,7.4302,263800.0],["2006-03-21",7.4347,7.524,7.3187,7.4392,200500.0],["2006-03-22",7.3633,7.6043,7.3097,7.5909,262300.0],["2006-03-23",7.5954,7.6534,7.5106,7.6489,563300.0],["2006-03-24",7.6578,7.6578,7.3678,7.4883,328900.0],["2006-03-27",7.4927,7.5418,7.3767,7.4436,298800.0],["2006-03-28",7.4615,7.4883,7.3856,7.4749,264100.0],["2006-03-29",7.4704,7.6757,7.4526,7.6757,150600.0],["2006-03-30",7.6846,7.6846,7.4481,7.573,78400.0],["2006-03-31",7.5998,7.6712,7.399,7.6712,290100.0],["2006-04-03",7.6757,7.6757,7.4704,7.4793,171700.0],["2006-04-04",7.4838,7.6087,7.457,7.4972,234400.0],["2006-04-05",7.5418,7.5864,7.4704,7.5463,141600.0],["2006-04-06",7.5373,7.5552,7.4481,7.4749,296200.0],["2006-04-07",7.5106,7.5195,7.3097,7.3544,112400.0],["2006-04-10",7.3499,7.3499,7.158,7.2785,94000.0],["2006-04-11",7.2785,7.3053,7.1268,7.1803,136700.0],["2006-04-12",7.1536,7.2294,7.0286,7.0643,125800.0],["2006-04-13",7.0598,7.1134,7.0063,7.0375,110400.0],["2006-04-17",7.0241,7.0331,6.917,6.975,152000.0],["2006-04-18",6.984,7.1089,6.9706,7.0777,539900.0],["2006-04-19",7.0598,7.1536,7.0286,7.1357,485700.0],["2006-04-20",7.1,7.1402,7.0955,7.1402,122700.0],["2006-04-21",7.2071,7.2071,6.917,7.0331,311000.0],["2006-04-24",7.0465,7.1134,6.917,7.0955,147600.0],["2006-04-25",7.1134,7.1134,6.9929,7.0554,99900.0],["2006-04-26",7.1,7.2071,7.0822,7.1982,157900.0],["2006-04-27",7.1402,7.2473,6.9974,7.0955,147400.0],["2006-04-28",7.0688,7.2383,6.9438,7.0152,84000.0],["2006-05-01",7.0732,7.1268,6.8456,6.8546,226500.0],["2006-05-02",6.8813,6.9527,6.7876,6.9527,105400.0],["2006-05-03",6.9081,7.0108,6.8546,6.9349,128100.0],["2006-05-04",6.9661,7.0018,6.8322,6.8903,57800.0],["2006-05-05",6.9527,7.1714,6.8769,7.0866,110600.0],["2006-05-08",6.984,6.984,6.801,6.917,442500.0],["2006-05-09",6.9215,6.9304,6.618,6.8055,224700.0],["2006-05-10",6.801,6.9215,6.6939,6.8769,134000.0],["2006-05-11",6.9036,6.917,6.6225,6.7385,209500.0],["2006-05-12",6.7385,6.7385,6.4485,6.6404,184500.0],["2006-05-15",6.5957,6.8322,6.5556,6.7921,201500.0],["2006-05-16",6.7653,6.8367,6.7608,6.8099,119200.0],["2006-05-17",6.8099,6.8099,6.6091,6.6939,252500.0],["2006-05-18",6.8055,6.8322,6.6091,6.6493,318600.0],["2006-05-19",6.6537,6.7832,6.56,6.6448,275700.0],["2006-05-22",6.6493,6.7162,6.5333,6.6091,161500.0],["2006-05-23",6.6716,6.743,6.5868,6.6225,125600.0],["2006-05-24",6.5823,6.7385,6.5065,6.5957,237100.0],["2006-05-25",6.6716,6.7385,6.5466,6.7162,250600.0],["2006-05-26",6.7385,6.801,6.6314,6.6939,270400.0],["2006-05-30",6.6716,6.6984,6.569,6.6091,243300.0],["2006-05-31",6.6537,6.7787,6.5913,6.7787,232200.0],["2006-06-01",6.8055,6.9126,6.7832,6.8724,246500.0],["2006-06-02",6.9304,6.9884,6.8903,6.9617,293700.0],["2006-06-05",6.9661,7.1714,6.8992,6.917,223700.0],["2006-06-06",6.9215,6.9706,6.7921,6.9081,139500.0],["2006-06-07",6.9126,7.0777,6.8055,6.8099,173000.0],["2006-06-08",6.7653,6.8992,6.6493,6.868,140400.0],["2006-06-09",6.8947,6.9393,6.7519,6.8189,92700.0],["2006-06-12",6.8278,6.8546,6.6939,6.8099,192900.0],["2006-06-13",6.8996,6.954,6.7501,6.7909,147500.0],["2006-06-14",6.6822,6.809,6.6595,6.7139,127800.0],["2006-06-15",6.7456,6.8589,6.7003,6.8272,93400.0],["2006-06-16",6.8317,6.8996,6.7637,6.809,810000.0],["2006-06-19",6.8181,6.8181,6.5236,6.6414,189800.0],["2006-06-20",6.6369,6.7818,6.5735,6.7048,152000.0],["2006-06-21",6.6867,6.8226,6.6641,6.6822,129100.0],["2006-06-22",6.6595,6.7184,6.5916,6.6459,192100.0],["2006-06-23",6.6052,6.6731,6.5236,6.6505,83700.0],["2006-06-26",6.8453,6.8453,6.6776,6.7954,171200.0],["2006-06-27",6.809,6.9404,6.7501,6.7864,135800.0],["2006-06-28",6.7818,6.8498,6.732,6.8498,121600.0],["2006-06-29",6.9313,7.1941,6.8679,7.0944,294500.0],["2006-06-30",7.1579,7.3572,7.0401,7.3572,1076500.0],["2006-07-03",7.3391,7.3572,7.2258,7.3074,248300.0],["2006-07-05",7.2485,7.3844,7.1579,7.3436,302300.0],["2006-07-06",7.3481,7.475,7.2938,7.3481,248600.0],["2006-07-07",7.253,7.3345,7.1533,7.2213,216600.0],["2006-07-10",7.2077,7.3164,7.1579,7.2666,115600.0],["2006-07-11",7.2394,7.3617,7.2032,7.3119,167100.0],["2006-07-12",7.3028,7.3753,7.2847,7.3481,262800.0],["2006-07-13",7.2938,7.3345,7.2258,7.2756,165400.0],["2006-07-14",7.253,7.2621,7.1307,7.1941,338100.0],["2006-07-17",7.1941,7.253,7.0899,7.1171,123400.0],["2006-07-18",7.1805,7.2892,7.0854,7.2892,99800.0],["2006-07-19",7.3255,7.5701,7.3255,7.4297,146000.0],["2006-07-20",7.475,7.475,7.2349,7.2575,124200.0],["2006-07-21",7.2575,7.2575,7.022,7.1669,158800.0],["2006-07-24",7.2439,7.3844,7.185,7.2711,90200.0],["2006-07-25",7.2938,7.3844,7.2349,7.3119,86900.0],["2006-07-26",7.3119,7.3119,7.1624,7.2394,197400.0],["2006-07-27",7.2711,7.2983,7.2122,7.2485,259400.0],["2006-07-28",7.2621,7.3481,7.2213,7.3119,204100.0],["2006-07-31",7.3255,7.3255,7.1805,7.2168,194200.0],["2006-08-01",7.1941,7.2394,7.1126,7.2168,160700.0],["2006-08-02",7.2756,7.3708,7.2394,7.3164,74600.0],["2006-08-03",7.3164,7.4116,7.2711,7.3617,200900.0],["2006-08-04",7.3617,7.4297,7.2983,7.3617,310200.0],["2006-08-07",7.3481,7.4569,7.2983,7.4569,319300.0],["2006-08-08",7.4297,7.4886,7.2983,7.407,350900.0],["2006-08-09",7.5112,7.5611,7.3617,7.4705,178100.0],["2006-08-10",7.4705,7.5475,7.3527,7.4116,1111100.0],["2006-08-11",7.3844,7.4976,7.2485,7.4523,485600.0],["2006-08-14",7.5429,7.5882,7.4433,7.4931,201300.0],["2006-08-15",7.6109,7.6381,7.4931,7.6335,282700.0],["2006-08-16",7.851,7.851,7.5248,7.6154,516800.0],["2006-08-17",7.6245,7.7015,7.5928,7.6426,839700.0],["2006-08-18",7.6743,7.6879,7.5565,7.6335,380500.0],["2006-08-21",7.5746,7.7377,7.5701,7.7377,217600.0],["2006-08-22",7.7377,7.8102,7.6879,7.7015,248200.0],["2006-08-23",7.7695,7.8057,7.6109,7.6562,138200.0],["2006-08-24",7.6607,7.706,7.6109,7.6698,192800.0],["2006-08-25",7.6426,7.783,7.6426,7.7241,123400.0],["2006-08-28",7.7468,7.8918,7.7196,7.8646,327500.0],["2006-08-29",7.8827,7.9824,7.8419,7.9235,260100.0],["2006-08-30",7.9597,8.0866,7.9099,7.9869,288100.0],["2006-08-31",7.9824,8.082,7.928,7.928,233600.0],["2006-09-01",7.8148,7.9144,7.783,7.8148,234500.0],["2006-09-05",7.7966,7.8601,7.7151,7.8057,271800.0],["2006-09-06",7.7559,7.8102,7.7015,7.7241,262300.0],["2006-09-07",7.706,7.7468,7.6018,7.6517,144600.0],["2006-09-08",7.6698,7.7196,7.5837,7.7015,190200.0],["2006-09-11",7.6517,7.7468,7.5882,7.7241,155300.0],["2006-09-12",7.7241,7.8283,7.6245,7.8193,139600.0],["2006-09-13",7.9194,7.9469,7.8,7.8413,313600.0],["2006-09-14",7.8459,7.8964,7.8,7.8505,129600.0],["2006-09-15",7.9102,8.3739,7.8413,8.1351,1833900.0],["2006-09-18",8.1719,8.1719,8.0112,8.0387,264400.0],["2006-09-19",8.0617,8.126,8.0112,8.126,165200.0],["2006-09-20",7.9148,8.0341,7.9148,7.9974,1294900.0],["2006-09-21",8.0112,8.08,7.9469,8.08,3416700.0],["2006-09-22",8.0571,8.0571,7.9423,8.0295,438500.0],["2006-09-25",8.0296,8.0617,7.9423,8.0112,357500.0],["2006-09-26",7.9791,8.0341,7.9515,7.9882,246600.0],["2006-09-27",7.9653,8.0433,7.9653,8.0387,328200.0],["2006-09-28",8.0387,8.126,7.9882,8.0571,708200.0],["2006-09-29",8.0617,8.0892,7.9423,7.9469,805300.0],["2006-10-02",7.9561,7.9699,7.8046,7.9194,514300.0],["2006-10-03",7.9286,7.9699,7.8184,7.8413,350800.0],["2006-10-04",7.7862,8.103,7.7862,8.0938,931700.0],["2006-10-05",8.126,8.1719,8.0341,8.1719,213600.0],["2006-10-06",8.1765,8.1765,8.0204,8.126,189900.0],["2006-10-09",8.1443,8.2086,8.0066,8.1811,192700.0],["2006-10-10",8.2086,8.227,8.0709,8.1351,124500.0],["2006-10-11",8.126,8.1627,8.0112,8.0846,189600.0],["2006-10-12",8.1397,8.1673,8.0479,8.1351,141600.0],["2006-10-13",8.126,8.2637,8.1214,8.1948,271900.0],["2006-10-16",8.1994,8.3096,8.126,8.2729,206600.0],["2006-10-17",8.1443,8.305,8.126,8.2591,126300.0],["2006-10-18",8.3142,8.4152,8.2958,8.3326,161000.0],["2006-10-19",8.3509,8.4381,8.3326,8.4014,113300.0],["2006-10-20",8.4427,8.4427,8.2545,8.2958,102800.0],["2006-10-23",8.227,8.3601,8.1994,8.3463,104800.0],["2006-10-24",8.2912,8.3555,8.1811,8.2545,101800.0],["2006-10-25",8.2775,8.4198,8.2315,8.328,116500.0],["2006-10-26",8.4014,8.5805,8.4014,8.5437,177500.0],["2006-10-27",8.484,8.5621,8.406,8.4244,110900.0],["2006-10-30",8.3601,8.4932,8.2224,8.4932,198800.0],["2006-10-31",8.5391,8.5391,8.3371,8.4657,110900.0],["2006-11-01",8.507,8.5391,8.2912,8.3739,205000.0],["2006-11-02",8.6539,8.6539,8.1214,8.2683,324600.0],["2006-11-03",8.3785,8.383,7.8459,7.9745,460500.0],["2006-11-06",7.9974,8.1948,7.9882,8.1489,216900.0],["2006-11-07",8.1168,8.1948,8.0341,8.0479,119200.0],["2006-11-08",8.0387,8.1397,8.0204,8.0709,137000.0],["2006-11-09",8.0984,8.0984,7.9469,8.0066,169800.0],["2006-11-10",7.9699,8.0938,7.9699,8.0755,116700.0],["2006-11-13",8.0755,8.1397,8.0158,8.1214,121400.0],["2006-11-14",8.1122,8.1214,8.0158,8.0341,527100.0],["2006-11-15",8.0433,8.1397,7.9882,8.0984,781200.0],["2006-11-16",8.1122,8.1122,8.0112,8.0295,185300.0],["2006-11-17",8.0296,8.0341,7.9469,8.0112,456800.0],["2006-11-20",8.0341,8.2591,8.0066,8.2591,199600.0],["2006-11-21",8.2637,8.3371,8.1122,8.3371,228800.0],["2006-11-22",8.3785,8.4657,8.2637,8.2958,158000.0],["2006-11-24",8.2637,8.429,8.2407,8.4106,102300.0],["2006-11-27",8.3647,8.3647,8.126,8.1765,270100.0],["2006-11-28",8.1765,8.2683,8.0984,8.2453,131100.0],["2006-11-29",8.3188,8.4473,8.204,8.3463,300000.0],["2006-11-30",8.3326,8.5346,8.1994,8.4565,255000.0],["2006-12-01",8.429,8.5208,8.2912,8.4336,126700.0],["2006-12-04",8.5162,8.6998,8.5162,8.6769,366100.0],["2006-12-05",8.7228,8.7228,8.5162,8.5529,115700.0],["2006-12-06",8.5208,8.5851,8.429,8.5437,145600.0],["2006-12-07",8.608,8.608,8.4244,8.4841,186600.0],["2006-12-08",8.4519,8.53,8.4014,8.4703,163700.0],["2006-12-11",8.4703,8.5437,8.4519,8.4978,130500.0],["2006-12-12",8.5162,8.5805,8.3785,8.4932,164900.0],["2006-12-13",8.5853,8.5853,8.3668,8.3761,313300.0],["2006-12-14",8.4226,8.5341,8.3668,8.3854,304900.0],["2006-12-15",8.3947,8.5155,8.3761,8.3993,422600.0],["2006-12-18",8.39,8.4691,8.2227,8.2599,236700.0],["2006-12-19",8.1995,8.2552,8.1669,8.2459,190600.0],["2006-12-20",8.3668,8.4505,8.3017,8.3203,560200.0],["2006-12-21",8.2459,8.3668,8.2459,8.2738,333100.0],["2006-12-22",8.2971,8.3064,8.1437,8.2041,203600.0],["2006-12-26",8.1995,8.3436,8.1995,8.2599,225600.0],["2006-12-27",8.3064,8.4505,8.3064,8.39,187900.0],["2006-12-28",8.39,8.3947,8.3296,8.3761,203200.0],["2006-12-29",8.4412,8.5713,8.3482,8.4877,198200.0],["2007-01-03",8.5667,8.6968,8.4598,8.6132,336300.0],["2007-01-04",8.6178,8.7154,8.5667,8.7108,383900.0],["2007-01-05",8.655,8.6689,8.4319,8.4644,193000.0],["2007-01-08",8.4505,8.4505,8.2971,8.3807,182200.0],["2007-01-09",8.3947,8.5016,8.3482,8.4598,193200.0],["2007-01-10",8.3993,8.5806,8.3993,8.5341,374700.0],["2007-01-11",8.576,8.7201,8.5388,8.5853,193600.0],["2007-01-12",8.6132,8.7108,8.5853,8.7108,68600.0],["2007-01-16",8.7712,8.7944,8.6271,8.6922,295500.0],["2007-01-17",8.5992,8.748,8.5806,8.7201,155700.0],["2007-01-18",8.7387,8.748,8.576,8.6178,271900.0],["2007-01-19",8.6178,8.7201,8.5481,8.7201,211400.0],["2007-01-22",8.6829,8.7944,8.6039,8.7898,207200.0],["2007-01-23",8.7387,8.8084,8.6922,8.7154,116900.0],["2007-01-24",8.7154,8.7712,8.6922,8.7387,121900.0],["2007-01-25",8.734,8.7805,8.6643,8.7665,209200.0],["2007-01-26",8.7526,8.8223,8.6457,8.7991,202100.0],["2007-01-29",8.7712,8.9385,8.7712,8.9106,124000.0],["2007-01-30",8.9013,9.0454,8.7898,9.0361,170600.0],["2007-01-31",8.9943,9.2825,8.9525,9.1756,319200.0],["2007-02-01",9.2174,9.2546,9.1245,9.1849,235300.0],["2007-02-02",9.1756,9.5289,9.1756,9.2732,227500.0],["2007-02-05",9.1802,9.1802,9.0129,9.1384,555200.0],["2007-02-06",9.1477,9.1709,9.0269,9.157,164300.0],["2007-02-07",9.2128,9.3755,9.0408,9.3755,269700.0],["2007-02-08",9.3755,9.4731,9.2174,9.3476,964800.0],["2007-02-09",9.3383,9.3383,8.9664,9.157,588600.0],["2007-02-12",9.1802,9.2314,8.9525,9.0268,271200.0],["2007-02-13",9.0222,9.2964,9.0222,9.2779,152100.0],["2007-02-14",9.25,9.3336,9.1338,9.2221,162200.0],["2007-02-15",9.2174,9.3941,9.1477,9.2221,275000.0],["2007-02-16",9.2221,9.2732,9.0129,9.2639,211300.0],["2007-02-20",9.2221,9.3569,9.1291,9.3197,123600.0],["2007-02-21",9.3197,9.3243,9.2128,9.236,134500.0],["2007-02-22",9.2174,9.2407,9.1291,9.157,290200.0],["2007-02-23",9.157,9.1616,8.9199,8.9711,455000.0],["2007-02-26",8.9711,9.0036,8.7433,8.8688,329900.0],["2007-02-27",9.0408,9.0408,8.6132,8.6596,628600.0],["2007-02-28",8.6643,8.9618,8.562,8.8316,610900.0],["2007-03-01",8.7061,8.8874,8.5388,8.7619,867400.0],["2007-03-02",8.6457,8.9292,8.6318,8.7665,599100.0],["2007-03-05",8.7666,8.8409,8.4551,8.4551,521900.0],["2007-03-06",8.5434,8.7712,8.5016,8.7247,447700.0],["2007-03-07",8.7015,8.9013,8.6736,8.7944,328000.0],["2007-03-08",8.9711,9.1059,8.9339,9.0873,361400.0],["2007-03-09",9.1431,9.3801,9.1245,9.3104,623000.0],["2007-03-12",9.3104,9.5521,9.2035,9.501,797100.0],["2007-03-13",9.3684,9.4765,9.2415,9.3637,665500.0],["2007-03-14",9.3308,9.3731,9.2321,9.3543,1486400.0],["2007-03-15",9.3731,9.4812,9.3637,9.4248,249400.0],["2007-03-16",9.4154,9.4295,9.312,9.3684,760400.0],["2007-03-19",9.4436,9.5094,9.3966,9.4577,216900.0],["2007-03-20",9.4577,9.4577,9.3919,9.406,278500.0],["2007-03-21",9.3872,9.3872,9.0018,9.1992,3184400.0],["2007-03-22",9.1992,9.218,9.1099,9.1804,2596500.0],["2007-03-23",9.1851,9.2133,9.1193,9.1428,724100.0],["2007-03-26",9.1569,9.1992,8.9783,9.0723,842600.0],["2007-03-27",9.0723,9.0723,8.9454,8.9924,1145100.0],["2007-03-28",8.9312,8.9359,8.7808,8.8889,1065800.0],["2007-03-29",8.9877,8.9877,8.7573,8.7902,628600.0],["2007-03-30",8.8137,8.9077,8.762,8.903,724900.0],["2007-04-02",8.936,9.0488,8.8654,9.0206,879900.0],["2007-04-03",8.9077,9.0535,8.903,8.9877,457800.0],["2007-04-04",8.9971,9.0347,8.9124,8.9736,490500.0],["2007-04-05",9.0065,9.0159,8.9783,9.0159,289400.0],["2007-04-09",9.0065,9.03,8.9218,8.936,291700.0],["2007-04-10",8.9595,9.03,8.9312,8.9783,643400.0],["2007-04-11",8.9924,8.9971,8.8278,8.856,634800.0],["2007-04-12",8.8372,8.8372,8.7291,8.8231,387700.0],["2007-04-13",8.8372,8.9312,8.7902,8.9171,385700.0],["2007-04-16",9.3966,9.3966,8.8936,8.9594,358200.0],["2007-04-17",8.9642,9.1522,8.9219,9.0864,625200.0],["2007-04-18",9.0864,9.171,9.0065,9.0159,438000.0],["2007-04-19",8.9406,9.0065,8.8654,8.9594,297400.0],["2007-04-20",9.1052,9.124,8.9736,9.0206,295900.0],["2007-04-23",8.9642,9.0676,8.9642,9.0488,361500.0],["2007-04-24",9.0864,9.0864,8.9312,9.0535,327400.0],["2007-04-25",9.03,9.1475,9.0018,9.124,526800.0],["2007-04-26",9.1381,9.1851,8.9736,9.0676,926300.0],["2007-04-27",9.0676,9.077,8.9688,9.0112,400200.0],["2007-04-30",9.0065,9.0112,8.7761,8.7949,392700.0],["2007-05-01",8.8137,8.8419,8.6586,8.7714,363100.0],["2007-05-02",8.6539,8.809,8.6492,8.7808,223700.0],["2007-05-03",8.9077,8.9077,8.6962,8.7103,566500.0],["2007-05-04",8.6962,8.7338,8.5082,8.6398,802600.0],["2007-05-07",8.6163,8.6633,8.5364,8.5552,289300.0],["2007-05-08",8.5552,8.5552,8.4189,8.433,745600.0],["2007-05-09",8.4377,8.5035,8.3672,8.4847,510300.0],["2007-05-10",8.4189,8.4377,8.292,8.2967,374500.0],["2007-05-11",8.3719,8.4612,8.3437,8.3907,454900.0],["2007-05-14",8.4377,8.5129,8.2873,8.3437,352800.0],["2007-05-15",8.3531,8.4471,8.2732,8.2826,1180700.0],["2007-05-16",8.3202,8.3202,8.2167,8.2779,324500.0],["2007-05-17",8.2732,8.2732,8.0569,8.0757,394500.0],["2007-05-18",8.0804,8.0851,7.9488,7.9958,719200.0],["2007-05-21",8.2779,8.3954,8.1744,8.2355,1186700.0],["2007-05-22",8.2873,8.4236,8.2638,8.3061,680700.0],["2007-05-23",8.339,8.4095,8.1462,8.1509,684300.0],["2007-05-24",8.1838,8.4612,8.0052,8.0757,481900.0],["2007-05-25",8.0945,8.1791,8.0663,8.071,247900.0],["2007-05-29",8.1415,8.2873,8.1415,8.245,322900.0],["2007-05-30",8.2262,8.4612,8.2027,8.4377,503400.0],["2007-05-31",8.4565,8.5505,8.3578,8.4189,768700.0],["2007-06-01",8.48,8.5317,8.3813,8.4753,677700.0],["2007-06-04",8.4753,8.6116,8.4565,8.4941,261100.0],["2007-06-05",8.4471,8.4988,8.2591,8.2873,530000.0],["2007-06-06",8.2403,8.2544,8.1368,8.212,592600.0],["2007-06-07",8.165,8.2026,7.9958,8.0851,561400.0],["2007-06-08",8.0851,8.212,8.0005,8.1086,443900.0],["2007-06-11",8.1086,8.118,8.0005,8.0287,255500.0],["2007-06-12",7.9911,8.071,7.8172,7.8548,577400.0],["2007-06-13",7.9682,8.0063,7.8681,7.9778,208100.0],["2007-06-14",7.9682,8.0254,7.8777,7.9063,186900.0],["2007-06-15",8.1207,8.1207,7.9492,8.0254,575700.0],["2007-06-18",8.0874,8.1636,7.9539,8.0635,650700.0],["2007-06-19",8.0302,8.0445,7.8777,8.0445,679800.0],["2007-06-20",8.0397,8.0397,7.8062,7.8062,484800.0],["2007-06-21",7.8062,7.9158,7.749,7.911,657700.0],["2007-06-22",7.8824,7.9873,7.8395,7.9635,841300.0],["2007-06-25",7.9635,8.054,7.8586,7.9587,839800.0],["2007-06-26",7.9635,8.1017,7.8824,8.0254,751900.0],["2007-06-27",7.9587,8.1446,7.8872,8.116,433500.0],["2007-06-28",8.1731,8.2113,7.973,7.9968,848900.0],["2007-06-29",8.0111,8.0635,7.8205,7.8634,1036000.0],["2007-07-02",7.9349,8.0254,7.9158,7.973,505000.0],["2007-07-03",8.0159,8.0159,7.811,7.8157,415100.0],["2007-07-05",7.7967,7.9444,7.7967,7.8491,585800.0],["2007-07-06",7.8348,7.973,7.7538,7.9539,432100.0],["2007-07-09",7.9444,7.9444,7.7728,7.8538,441300.0],["2007-07-10",7.8014,7.8634,7.749,7.7633,516800.0],["2007-07-11",7.7681,7.8014,7.7156,7.7585,507500.0],["2007-07-12",7.8396,7.8777,7.7442,7.8491,231400.0],["2007-07-13",7.8443,7.8681,7.7585,7.8395,287700.0],["2007-07-16",7.811,7.8967,7.7395,7.7395,325100.0],["2007-07-17",7.7776,7.8205,7.687,7.7538,304200.0],["2007-07-18",7.6823,7.7633,7.5631,7.7252,489400.0],["2007-07-19",7.7156,7.7824,7.7013,7.7156,363400.0],["2007-07-20",7.6966,7.7109,7.4106,7.4964,641500.0],["2007-07-23",7.5107,7.5441,7.3868,7.3916,325800.0],["2007-07-24",7.3868,7.4154,7.1295,7.1867,482100.0],["2007-07-25",7.282,7.282,7.0246,7.0866,740200.0],["2007-07-26",6.9722,7.0056,6.7244,6.8769,791700.0],["2007-07-27",6.6481,6.9102,6.5957,6.61,828600.0],["2007-07-30",6.6148,6.7244,6.5195,6.5957,594600.0],["2007-07-31",6.6624,6.8769,6.6481,6.691,1039600.0],["2007-08-01",6.6481,6.9007,6.4813,6.8388,634200.0],["2007-08-02",6.8388,7.0294,6.7673,6.9055,437400.0],["2007-08-03",6.9102,6.9198,6.7291,6.7959,758800.0],["2007-08-06",6.8531,7.2009,6.7005,7.1485,851100.0],["2007-08-07",7.0818,7.2391,6.9007,7.1485,601300.0],["2007-08-08",7.2009,7.3963,7.1581,7.2915,995000.0],["2007-08-09",7.1104,7.4011,7.0056,7.3916,1302800.0],["2007-08-10",7.2581,7.6108,7.1152,7.1771,922300.0],["2007-08-13",7.2677,7.3582,7.1628,7.2295,464300.0],["2007-08-14",7.1628,7.2772,6.977,6.977,429400.0],["2007-08-15",6.977,7.2486,6.7625,6.8149,542000.0],["2007-08-16",6.977,7.2248,6.8531,7.0437,783400.0],["2007-08-17",7.0437,7.7776,7.0437,7.2248,871800.0],["2007-08-20",7.2677,7.3535,7.1199,7.2343,449000.0],["2007-08-21",7.2248,7.301,7.139,7.2486,514500.0],["2007-08-22",7.2677,7.3773,7.1581,7.2486,457600.0],["2007-08-23",7.3344,7.363,7.1581,7.2629,551100.0],["2007-08-24",7.2534,7.3439,7.1771,7.3392,278900.0],["2007-08-27",7.3296,7.3344,7.1247,7.1247,172100.0],["2007-08-28",7.0913,7.0913,6.8864,6.8864,311700.0],["2007-08-29",6.9388,7.1676,6.8673,7.1485,194500.0],["2007-08-30",7.0532,7.2438,7.0103,7.1533,207100.0],["2007-08-31",7.282,7.4297,7.1676,7.3249,296200.0],["2007-09-04",7.3058,7.5441,7.2772,7.4821,345700.0],["2007-09-05",7.4869,7.8205,7.2438,7.3106,381400.0],["2007-09-06",7.3439,7.3773,7.1104,7.1819,568900.0],["2007-09-07",7.0341,7.1009,6.977,7.0437,445400.0],["2007-09-10",7.0913,7.0913,6.834,6.9531,366800.0],["2007-09-11",7.0199,7.0341,6.9245,6.977,509400.0],["2007-09-12",7.0147,7.1164,6.9857,7.0389,321400.0],["2007-09-13",7.0438,7.2858,6.9905,7.2132,560000.0],["2007-09-14",7.1019,7.3342,7.0438,7.3294,277500.0],["2007-09-17",7.2955,7.402,7.2035,7.373,648700.0],["2007-09-18",7.4214,7.6731,7.3633,7.6053,348100.0],["2007-09-19",7.6053,7.799,7.4601,7.586,713400.0],["2007-09-20",7.5956,7.5956,7.4746,7.5279,225300.0],["2007-09-21",7.6005,7.6973,7.5424,7.6392,558300.0],["2007-09-24",7.6537,7.7748,7.6247,7.707,168500.0],["2007-09-25",7.6441,7.6828,7.494,7.6005,352100.0],["2007-09-26",7.6683,7.7312,7.5908,7.6441,209400.0],["2007-09-27",7.6925,7.7264,7.5472,7.5666,467100.0],["2007-09-28",7.5908,7.5908,7.3681,7.4504,325700.0],["2007-10-01",7.4795,7.6247,7.4746,7.6005,584000.0],["2007-10-02",7.6247,7.7312,7.5521,7.6828,522000.0],["2007-10-03",7.6392,7.6973,7.586,7.6344,591900.0],["2007-10-04",7.6876,7.7118,7.6199,7.6973,150300.0],["2007-10-05",7.7457,8.0362,7.7457,8.0362,438500.0],["2007-10-08",8.0507,8.0507,7.8425,7.9297,171700.0],["2007-10-09",7.9829,8.0507,7.8716,7.9878,392200.0],["2007-10-10",7.9878,8.0217,7.9055,7.9926,217800.0],["2007-10-11",8.0168,8.0313,7.8135,7.9152,330700.0],["2007-10-12",7.9297,7.949,7.8571,7.949,279000.0],["2007-10-15",7.9394,7.9829,7.7409,7.8329,531300.0],["2007-10-16",7.828,7.828,7.6779,7.6828,307400.0],["2007-10-17",7.7893,7.7893,7.3488,7.6441,365100.0],["2007-10-18",7.615,7.6295,7.4746,7.586,443700.0],["2007-10-19",7.5666,7.5666,7.1745,7.2035,740500.0],["2007-10-22",7.1406,7.3681,7.1019,7.2955,831700.0],["2007-10-23",7.3681,7.373,7.2422,7.2616,539300.0],["2007-10-24",7.2229,7.2713,7.1309,7.2132,533100.0],["2007-10-25",7.2471,7.3875,7.097,7.1938,344100.0],["2007-10-26",7.3197,7.3197,7.0728,7.1842,388200.0],["2007-10-29",7.2422,7.2907,7.1067,7.2374,518400.0],["2007-10-30",7.1406,7.3875,7.1406,7.3584,600800.0],["2007-10-31",7.3633,7.6537,7.3584,7.6102,476100.0],["2007-11-01",7.4214,7.615,7.3391,7.3584,784000.0],["2007-11-02",7.4601,7.5472,7.1842,7.3052,927600.0],["2007-11-05",7.1938,7.3391,7.068,7.1987,472200.0],["2007-11-06",7.2374,7.2374,6.8453,7.1793,770600.0],["2007-11-07",7.0825,7.1454,6.9131,6.9324,592700.0],["2007-11-08",6.9663,7.0147,6.7388,6.8889,965600.0],["2007-11-09",6.7823,6.9808,6.7436,6.9469,764700.0],["2007-11-12",6.9276,7.1938,6.9276,7.0922,458500.0],["2007-11-13",7.1454,7.4311,7.097,7.3584,696400.0],["2007-11-14",7.3778,7.4117,7.1503,7.2519,565200.0],["2007-11-15",7.2326,7.2955,7.0873,7.2761,568400.0],["2007-11-16",7.2907,7.2907,7.005,7.1503,432900.0],["2007-11-19",7.0583,7.1406,6.9324,7.0583,363900.0],["2007-11-20",7.0292,7.1406,6.7775,6.9131,638800.0],["2007-11-21",6.8889,6.9421,6.7388,6.8162,690400.0],["2007-11-23",6.884,7.0099,6.8453,6.9518,213400.0],["2007-11-26",6.9324,6.9469,6.5839,6.5935,662700.0],["2007-11-27",6.6613,6.7339,6.579,6.6758,596400.0],["2007-11-28",6.7775,6.8937,6.7436,6.8259,638000.0],["2007-11-29",6.8259,6.8937,6.7097,6.7823,398700.0],["2007-11-30",6.8259,6.9615,6.8114,6.9034,701400.0],["2007-12-03",6.9034,6.9421,6.7146,6.8889,221300.0],["2007-12-04",6.8404,6.8598,6.7194,6.7291,248900.0],["2007-12-05",6.8356,7.0002,6.8066,6.8598,360200.0],["2007-12-06",6.8598,7.0583,6.8211,7.0583,415900.0],["2007-12-07",7.0825,7.1648,7.0099,7.1357,267900.0],["2007-12-10",7.1648,7.3391,7.005,7.3342,290200.0],["2007-12-11",7.3584,7.4311,6.9421,6.9615,441500.0],["2007-12-12",7.1635,7.262,6.8087,6.8925,452900.0],["2007-12-13",6.8235,6.8925,6.6708,6.8432,413000.0],["2007-12-14",6.7595,6.8777,6.5723,6.5772,405700.0],["2007-12-17",6.5476,6.592,6.454,6.4786,379900.0],["2007-12-18",6.5575,6.7595,6.4885,6.6905,768600.0],["2007-12-19",6.7102,6.7792,6.6264,6.725,652300.0],["2007-12-20",6.7743,6.7989,6.6314,6.7792,615900.0],["2007-12-21",6.9861,7.1043,6.9171,7.0403,1566500.0],["2007-12-24",7.1043,7.2423,7.0501,7.2177,246600.0],["2007-12-26",7.198,7.2817,7.1585,7.2078,267600.0],["2007-12-27",7.1782,7.2374,7.0748,7.1043,510000.0],["2007-12-28",7.06,7.1684,6.789,6.8974,678200.0],["2007-12-31",6.8974,7.193,6.8925,7.0403,5403800.0],["2008-01-02",6.996,7.0107,6.7841,6.8728,1030800.0],["2008-01-03",6.9073,6.927,6.6511,6.6609,532600.0],["2008-01-04",6.587,6.6117,6.4984,6.5526,619100.0],["2008-01-07",6.587,6.5969,6.3703,6.5082,981400.0],["2008-01-08",6.5673,6.7398,6.2914,6.3013,687800.0],["2008-01-09",6.2767,6.4097,6.0747,6.385,834900.0],["2008-01-10",6.3161,6.6166,6.183,6.4491,607200.0],["2008-01-11",6.3801,6.6609,6.3259,6.4885,399900.0],["2008-01-14",6.5427,6.6067,6.4097,6.5772,458800.0],["2008-01-15",6.4639,6.5279,6.3506,6.3801,466400.0],["2008-01-16",6.39,6.7496,6.39,6.6018,457300.0],["2008-01-17",6.6462,6.7201,6.5082,6.6314,885000.0],["2008-01-18",6.5723,6.8137,6.4245,6.5279,590300.0],["2008-01-22",6.2914,6.8777,6.2914,6.592,608500.0],["2008-01-23",6.4442,7.1142,6.4442,7.0354,1062600.0],["2008-01-24",7.0206,7.1388,6.7989,6.9516,699700.0],["2008-01-25",7.06,7.1191,6.8728,7.0699,689500.0],["2008-01-28",7.0699,7.4985,6.9861,7.4591,929000.0],["2008-01-29",7.5182,7.5576,7.1684,7.3655,681600.0],["2008-01-30",7.2965,7.6118,7.1979,7.2423,737800.0],["2008-01-31",7.1388,7.5083,7.1388,7.4591,762100.0],["2008-02-01",7.4591,7.7005,7.4295,7.6758,611400.0],["2008-02-04",7.597,7.6709,7.4246,7.5477,598000.0],["2008-02-05",7.4147,7.6364,7.2226,7.2669,714100.0],["2008-02-06",7.3113,7.3359,7.0058,7.0255,617900.0],["2008-02-07",7.0255,7.1733,6.9023,7.0797,1015000.0],["2008-02-08",7.0502,7.129,6.9073,6.9418,490900.0],["2008-02-11",6.9368,7.0157,6.858,6.858,636600.0],["2008-02-12",6.8679,7.0945,6.8235,7.0107,599400.0],["2008-02-13",7.0896,7.1979,6.9762,7.1979,447500.0],["2008-02-14",7.2078,7.2374,6.9812,6.9861,373000.0],["2008-02-15",6.9319,6.9861,6.8383,6.9319,717700.0],["2008-02-19",7.3852,7.7202,7.0403,7.1438,677100.0],["2008-02-20",7.124,7.4147,7.0058,7.3852,649000.0],["2008-02-21",7.464,7.528,7.2719,7.3063,650500.0],["2008-02-22",7.2472,7.3999,7.1585,7.395,307300.0],["2008-02-25",7.4197,7.6118,7.2916,7.6118,624600.0],["2008-02-26",7.6118,7.6561,7.5083,7.6217,476800.0],["2008-02-27",7.533,7.7103,7.533,7.7005,575300.0],["2008-02-28",7.6118,7.666,7.4541,7.4886,647500.0],["2008-02-29",7.3753,7.533,7.2916,7.4246,621500.0],["2008-03-03",7.4147,7.4985,7.3556,7.4985,379200.0],["2008-03-04",7.4689,7.5773,7.3753,7.533,492400.0],["2008-03-05",7.5182,7.6069,7.395,7.4837,306500.0],["2008-03-06",7.4541,7.464,7.2916,7.3753,521800.0],["2008-03-07",7.3063,7.4443,7.2669,7.4147,1459000.0],["2008-03-10",7.4246,7.4591,7.326,7.4049,1122100.0],["2008-03-11",7.6266,7.932,7.5773,7.9271,950400.0],["2008-03-12",7.852,8.0322,7.772,7.792,863300.0],["2008-03-13",7.7169,8.0272,7.6018,7.9822,682100.0],["2008-03-14",8.0422,8.0572,7.6969,7.832,643400.0],["2008-03-17",7.5968,8.0072,7.5718,7.9021,745600.0],["2008-03-18",8.0172,8.3575,7.9922,8.3475,767700.0],["2008-03-19",8.3925,8.5577,8.3675,8.3675,810400.0],["2008-03-20",8.4976,8.5777,8.4426,8.5276,2006600.0],["2008-03-24",8.5827,8.7128,8.5677,8.5827,636100.0],["2008-03-25",8.3074,8.3375,7.797,8.3024,841000.0],["2008-03-26",8.2274,8.4476,8.2074,8.3875,492000.0],["2008-03-27",8.3875,8.3875,8.1823,8.1823,411300.0],["2008-03-28",8.1773,8.2324,7.8921,7.9321,753900.0],["2008-03-31",7.9221,8.2274,7.8971,8.1023,1273100.0],["2008-04-01",8.0923,8.4226,8.0923,8.4226,713300.0],["2008-04-02",8.4926,8.7579,8.4676,8.6828,1617200.0],["2008-04-03",8.5827,8.6728,8.5226,8.5827,811600.0],["2008-04-04",8.5627,8.6127,8.3625,8.4826,734200.0],["2008-04-07",8.4676,8.5827,8.4276,8.5377,585900.0],["2008-04-08",8.5126,8.6778,8.4276,8.6027,648600.0],["2008-04-09",8.6478,8.6778,8.2924,8.3225,451600.0],["2008-04-10",8.3375,8.4175,8.2274,8.3375,524200.0],["2008-04-11",8.2524,8.4376,8.1974,8.2624,653300.0],["2008-04-14",8.2274,8.5276,8.1623,8.2674,507800.0],["2008-04-15",8.3125,8.3775,8.2624,8.3625,308100.0],["2008-04-16",8.4276,8.5477,8.3875,8.5327,647100.0],["2008-04-17",8.4776,8.7979,8.3825,8.5627,484700.0],["2008-04-18",8.5627,8.903,8.5627,8.6177,369700.0],["2008-04-21",8.5677,8.6077,8.4526,8.4776,258200.0],["2008-04-22",8.4175,8.4576,8.2224,8.3125,388000.0],["2008-04-23",8.3525,8.5326,8.2474,8.4926,484500.0],["2008-04-24",8.4826,8.5877,8.2624,8.5777,926900.0],["2008-04-25",8.6277,8.7028,8.4226,8.6327,241100.0],["2008-04-28",8.6377,8.6778,8.4976,8.5827,585300.0],["2008-04-29",8.6127,8.7178,8.4476,8.6177,665900.0],["2008-04-30",8.6277,8.6878,8.3125,8.4226,486700.0],["2008-05-01",8.4576,8.8129,8.4576,8.8029,408200.0],["2008-05-02",8.903,8.958,8.8329,8.8579,616500.0],["2008-05-05",8.928,8.928,8.6578,8.7979,414100.0],["2008-05-06",8.7729,8.8429,8.6978,8.8029,358700.0],["2008-05-07",8.8029,8.8029,8.5226,8.5527,459200.0],["2008-05-08",8.5727,8.5777,8.4226,8.4726,314500.0],["2008-05-09",8.4476,8.5026,8.3525,8.4426,565900.0],["2008-05-12",8.4926,8.6077,8.4576,8.5076,382200.0],["2008-05-13",8.4826,8.5026,8.2274,8.3925,1845000.0],["2008-05-14",8.2574,8.2574,8.1073,8.2074,9685900.0],["2008-05-15",8.1973,8.3074,8.1873,8.2874,1347000.0],["2008-05-16",8.3074,8.4025,8.2074,8.3975,782700.0],["2008-05-19",8.3375,8.4276,8.2074,8.3825,826000.0],["2008-05-20",8.3175,8.3625,8.2224,8.3024,697300.0],["2008-05-21",8.2974,8.3475,8.1573,8.2424,883600.0],["2008-05-22",8.2624,8.2824,8.1623,8.2274,879900.0],["2008-05-23",8.1573,8.3425,8.0672,8.3425,985700.0],["2008-05-27",8.3525,8.4826,8.3375,8.4426,593600.0],["2008-05-28",8.4426,8.4776,8.3325,8.3825,621000.0],["2008-05-29",8.4125,8.4326,8.2774,8.3625,664200.0],["2008-05-30",8.3275,8.4226,8.2474,8.3325,1929900.0],["2008-06-02",8.3675,8.3675,8.1723,8.3024,735900.0],["2008-06-03",8.2324,8.3074,8.0372,8.1373,865300.0],["2008-06-04",8.0772,8.3525,7.9671,8.2174,642700.0],["2008-06-05",8.2074,8.3024,8.1823,8.3024,537700.0],["2008-06-06",8.2174,8.2974,8.0923,8.1123,720500.0],["2008-06-09",8.1023,8.1573,7.9671,8.0272,832200.0],["2008-06-10",7.9671,8.1073,7.9671,8.0272,745000.0],["2008-06-11",8.0831,8.1238,7.9001,7.9357,715300.0],["2008-06-12",7.9255,8.1645,7.9001,7.9611,693500.0],["2008-06-13",8.0475,8.0831,7.8645,8.0831,468000.0],["2008-06-16",8.0221,8.1645,7.9713,8.1187,526600.0],["2008-06-17",8.1238,8.1492,7.8594,7.8594,489900.0],["2008-06-18",7.7984,7.895,7.7171,7.8493,678700.0],["2008-06-19",7.8849,8.1136,7.7984,8.1085,600000.0],["2008-06-20",8.1441,8.1899,7.9052,8.017,945600.0],["2008-06-23",8.073,8.0831,7.773,7.7933,480600.0],["2008-06-24",7.7527,7.956,7.6866,7.9001,594600.0],["2008-06-25",7.9306,8.1238,7.8849,7.9967,592100.0],["2008-06-26",7.8849,7.9865,7.7679,7.7984,397600.0],["2008-06-27",7.8137,7.834,7.6663,7.7781,1136500.0],["2008-06-30",7.773,7.9103,7.712,7.8086,532700.0],["2008-07-01",7.7273,7.8391,7.6459,7.834,616700.0],["2008-07-02",7.8188,7.8645,7.6917,7.7273,539000.0],["2008-07-03",7.7425,7.8289,7.7018,7.7374,254500.0],["2008-07-07",7.8035,7.8391,7.5849,7.6256,623600.0],["2008-07-08",7.6103,8.0729,7.5849,8.0374,794100.0],["2008-07-09",8.0323,8.0323,7.4832,7.5036,578200.0],["2008-07-10",7.5036,7.773,7.4985,7.7273,715500.0],["2008-07-11",7.6408,7.773,7.4934,7.712,789500.0],["2008-07-14",7.834,7.8544,7.4019,7.4222,483300.0],["2008-07-15",7.3511,7.6052,7.2341,7.2545,809000.0],["2008-07-16",7.2799,7.5595,7.1884,7.5595,900100.0],["2008-07-17",7.5798,7.773,7.4477,7.7628,824600.0],["2008-07-18",7.7883,7.8543,7.5798,7.6561,699300.0],["2008-07-21",7.5239,7.5798,7.2951,7.5595,726000.0],["2008-07-22",7.5239,7.9662,7.4782,7.9459,802800.0],["2008-07-23",7.9459,8.1085,7.834,8.017,729500.0],["2008-07-24",8.0679,8.0679,7.6968,7.7171,729700.0],["2008-07-25",7.773,7.9255,7.6866,7.7679,604700.0],["2008-07-28",7.7323,7.8899,7.5188,7.5493,401200.0],["2008-07-29",7.5798,7.8289,7.5087,7.7628,664300.0],["2008-07-30",7.1986,7.4731,7.0664,7.1172,2161400.0],["2008-07-31",7.0054,7.2341,6.9494,7.2036,1799200.0],["2008-08-01",7.2189,7.2443,7.0664,7.224,796900.0],["2008-08-04",7.285,7.3155,7.0765,7.107,1341300.0],["2008-08-05",7.2036,7.407,7.1426,7.3917,663500.0],["2008-08-06",7.3256,7.3968,7.2036,7.3002,730900.0],["2008-08-07",7.2291,7.2291,7.0155,7.0664,990700.0],["2008-08-08",7.0969,7.4019,6.9952,7.3714,910400.0],["2008-08-11",7.3714,7.6866,7.3256,7.6561,951700.0],["2008-08-12",7.6154,7.7781,7.5137,7.7018,2441900.0],["2008-08-13",7.6408,7.7476,7.5849,7.6713,1018500.0],["2008-08-14",7.6459,7.8442,7.5951,7.7171,768500.0],["2008-08-15",7.8238,7.8798,7.6713,7.7984,798700.0],["2008-08-18",7.8035,7.8035,7.4832,7.6205,678100.0],["2008-08-19",7.5442,7.6052,7.4883,7.6002,524100.0],["2008-08-20",7.5951,7.7222,7.4883,7.651,565800.0],["2008-08-21",7.5188,7.6866,7.4985,7.59,488800.0],["2008-08-22",7.6612,7.8238,7.5798,7.8086,456100.0],["2008-08-25",7.7171,7.7323,7.6103,7.6408,407900.0],["2008-08-26",7.6408,7.773,7.6002,7.7679,732300.0],["2008-08-27",7.7273,7.895,7.7018,7.8035,387400.0],["2008-08-28",7.8391,8.0984,7.7628,8.0984,296900.0],["2008-08-29",7.9764,8.1085,7.9306,8.0069,329700.0],["2008-09-02",8.1543,8.2356,7.9255,8.0424,661700.0],["2008-09-03",8.017,8.2051,7.9611,8.1797,651100.0],["2008-09-04",8.134,8.1492,7.8798,7.9357,596100.0],["2008-09-05",7.8543,7.9459,7.7781,7.8899,485100.0],["2008-09-08",8.0984,8.3678,8.0018,8.2356,752200.0],["2008-09-09",8.2153,8.3068,8.0069,8.0069,709200.0],["2008-09-10",8.073,8.1848,7.9204,8.0018,719400.0],["2008-09-11",7.8106,8.0586,7.7538,8.0586,476700.0],["2008-09-12",7.9605,8.1826,7.8881,8.1826,391000.0],["2008-09-15",7.7383,8.1671,7.7073,7.7125,462000.0],["2008-09-16",7.5265,8.353,7.5265,8.2962,958800.0],["2008-09-17",8.1619,8.1619,7.6918,7.697,998600.0],["2008-09-18",7.8726,9.0401,7.511,8.9936,1711800.0],["2008-09-19",8.9936,9.1641,8.1103,9.0763,2648200.0],["2008-09-22",8.9626,8.9626,8.1774,8.2549,738000.0],["2008-09-23",8.1671,8.5493,8.0379,8.1051,725000.0],["2008-09-24",8.1981,8.1981,7.6712,7.728,1102900.0],["2008-09-25",7.7487,7.8313,7.6918,7.7228,713400.0],["2008-09-26",7.5885,7.9605,7.3974,7.945,1367200.0],["2008-09-29",7.8675,8.0534,7.6143,7.6918,996800.0],["2008-09-30",7.8985,7.9863,7.6453,7.9346,781100.0],["2008-10-01",7.7487,8.0224,7.7073,7.7487,1013900.0],["2008-10-02",7.697,7.7487,7.3871,7.4129,1101500.0],["2008-10-03",7.5988,7.7538,7.3096,7.3199,1399800.0],["2008-10-06",7.2011,7.2114,6.9428,7.1184,1258300.0],["2008-10-07",7.1494,7.1856,6.6742,6.6742,1391600.0],["2008-10-08",6.5037,6.9686,6.3591,6.793,1844700.0],["2008-10-09",6.9066,7.0978,5.8838,5.9458,1884200.0],["2008-10-10",5.7082,6.6793,5.3517,6.5554,1732000.0],["2008-10-13",7.1288,7.1288,6.3281,6.7878,1048200.0],["2008-10-14",7.2992,7.2992,6.3384,6.7258,1135900.0],["2008-10-15",6.5037,6.576,5.61,5.9975,672500.0],["2008-10-16",6.0543,6.2661,5.517,6.0026,1289900.0],["2008-10-17",5.92,6.2454,5.7753,5.8941,961000.0],["2008-10-20",5.9303,6.0026,5.7805,5.9148,730400.0],["2008-10-21",5.8373,5.9975,5.7805,5.7908,1076300.0],["2008-10-22",5.6823,5.9045,5.3776,5.517,719400.0],["2008-10-23",5.5067,5.61,4.8352,5.3001,1616100.0],["2008-10-24",5.016,5.1916,4.8971,4.9436,1255500.0],["2008-10-27",4.8868,5.0831,4.4787,4.4942,1349100.0],["2008-10-28",4.7577,5.1038,4.3547,5.047,1000300.0],["2008-10-29",5.2794,5.5532,5.1244,5.3621,1211700.0],["2008-10-30",5.517,5.5325,5.3156,5.4706,991000.0],["2008-10-31",5.4034,5.9768,5.3827,5.9458,855000.0],["2008-11-03",5.7443,6.2093,5.7443,6.0285,658000.0],["2008-11-04",6.1731,6.3952,6.0749,6.3177,914000.0],["2008-11-05",6.1214,6.2764,5.8425,5.8632,672800.0],["2008-11-06",5.7598,5.8425,5.548,5.5945,911200.0],["2008-11-07",5.641,5.8012,5.5067,5.8012,1214300.0],["2008-11-10",5.8838,6.0904,5.3621,5.4344,733200.0],["2008-11-11",5.3311,5.3776,5.0521,5.1761,1444900.0],["2008-11-12",5.0728,5.1244,4.799,4.8507,1174700.0],["2008-11-13",4.9126,5.1658,4.7163,5.1606,1822400.0],["2008-11-14",4.9746,4.9746,4.4942,4.5407,1188500.0],["2008-11-17",4.5149,4.7422,4.3547,4.5717,1069700.0],["2008-11-18",4.5975,4.7112,4.1584,4.3651,1114900.0],["2008-11-19",4.3392,4.3496,3.7813,3.7865,982100.0],["2008-11-20",3.7297,3.8175,3.3061,3.3423,1433100.0],["2008-11-21",3.4869,3.5386,3.0891,3.4817,1783000.0],["2008-11-24",3.5541,4.3857,3.5127,4.3341,1820700.0],["2008-11-25",4.3909,4.3909,3.8537,4.1326,2294300.0],["2008-11-26",3.9673,4.5252,3.7607,4.5046,1497000.0],["2008-11-28",4.4477,4.6182,4.3754,4.5717,402200.0],["2008-12-01",4.4994,4.4994,3.8485,3.8847,984600.0],["2008-12-02",4.0241,4.2618,3.9518,4.2514,1086800.0],["2008-12-03",4.112,4.4736,4.0706,4.3857,1423200.0],["2008-12-04",4.3289,4.6079,4.1998,4.3083,652100.0],["2008-12-05",4.2411,4.799,4.0965,4.799,927800.0],["2008-12-08",4.799,5.2381,4.675,5.2123,940000.0],["2008-12-09",5.0676,5.1761,4.5872,4.6285,1099100.0],["2008-12-10",4.675,4.9178,4.5407,4.8558,1253600.0],["2008-12-11",4.8081,4.8505,4.2668,4.4207,1335200.0],["2008-12-12",4.2668,4.7762,4.2668,4.7444,1011700.0],["2008-12-15",4.6966,4.7338,4.3517,4.5056,948300.0],["2008-12-16",4.617,5.0999,4.2668,5.0946,699100.0],["2008-12-17",4.9407,5.567,4.8081,5.3547,1277700.0],["2008-12-18",5.3706,5.6678,5.2114,5.3175,1527900.0],["2008-12-19",5.4024,5.9066,5.4024,5.7792,2946500.0],["2008-12-22",5.7845,5.7951,5.2061,5.4661,1254700.0],["2008-12-23",5.4873,5.5776,5.1955,5.2379,951400.0],["2008-12-24",5.2167,5.2751,5.1583,5.1636,288900.0],["2008-12-26",5.0787,5.2591,4.9513,5.1583,618500.0],["2008-12-29",5.1636,5.1636,4.9089,4.9779,806200.0],["2008-12-30",5.0681,5.1424,4.9142,5.0628,764700.0],["2008-12-31",5.1052,5.5563,5.0256,5.4767,813200.0],["2009-01-02",5.4873,5.5457,5.3441,5.3918,524900.0],["2009-01-05",5.36,5.4077,5.0681,5.1583,1162500.0],["2009-01-06",5.1742,5.5669,5.0681,5.5139,1509500.0],["2009-01-07",5.3653,5.5404,5.2857,5.3388,657000.0],["2009-01-08",5.2857,5.4343,5.1795,5.2379,460200.0],["2009-01-09",5.2485,5.2485,4.9885,5.015,692000.0],["2009-01-12",4.8877,5.0097,4.6754,4.7391,801200.0],["2009-01-13",4.6595,4.8771,4.617,4.8611,1181300.0],["2009-01-14",4.6966,4.7338,4.5639,4.6011,519600.0],["2009-01-15",4.5905,4.8399,4.3729,4.7338,838400.0],["2009-01-16",4.7921,5.0203,4.7232,5.0044,715500.0],["2009-01-20",4.9301,4.9301,4.3782,4.3994,1205400.0],["2009-01-21",4.5268,4.5268,4.1818,4.4419,1819600.0],["2009-01-22",4.2986,4.7232,4.2827,4.4843,1122900.0],["2009-01-23",4.3198,4.6064,4.2614,4.5321,903300.0],["2009-01-26",4.5268,4.7019,4.4472,4.5427,775800.0],["2009-01-27",4.5905,4.7125,4.4843,4.6648,1501500.0],["2009-01-28",4.8081,4.9089,4.6489,4.9036,1597200.0],["2009-01-29",4.8134,4.8187,4.5003,4.5109,1111300.0],["2009-01-30",4.5905,4.617,4.2721,4.3039,1017200.0],["2009-02-02",4.2137,4.3092,4.0969,4.288,1059800.0],["2009-02-03",4.2615,4.2615,4.0492,4.1553,1125400.0],["2009-02-04",4.1712,4.1925,3.9855,4.0067,1687100.0],["2009-02-05",4.0067,4.0226,3.7732,3.9059,1833700.0],["2009-02-06",3.874,4.1129,3.874,4.081,1146300.0],["2009-02-09",4.0704,4.1288,3.9961,4.1182,574000.0],["2009-02-10",4.0969,4.15,3.7732,3.7998,1103100.0],["2009-02-11",3.8157,3.9006,3.7201,3.8581,1451900.0],["2009-02-12",3.7944,3.7998,3.5397,3.7573,1083500.0],["2009-02-13",3.7467,3.7626,3.5556,3.5662,807600.0],["2009-02-17",3.4123,3.5185,3.2797,3.3009,980200.0],["2009-02-18",3.3062,3.4495,3.2372,3.3327,833600.0],["2009-02-19",3.3964,3.5344,3.2478,3.2531,1105400.0],["2009-02-20",3.1841,3.3274,3.0727,3.2691,1072200.0],["2009-02-23",3.3115,3.3327,3.0727,3.1788,1441000.0],["2009-02-24",3.2372,3.5132,3.1417,3.5026,1201800.0],["2009-02-25",3.4548,3.5185,3.2531,3.3699,1014400.0],["2009-02-26",3.3911,3.5556,3.2584,3.2797,872400.0],["2009-02-27",3.3274,3.476,3.2797,3.3274,1622300.0],["2009-03-02",3.6246,3.6246,3.0302,3.0568,1009900.0],["2009-03-03",3.1788,3.1788,2.8233,2.9931,1890100.0],["2009-03-04",3.0356,3.0939,2.9294,3.0302,1302600.0],["2009-03-05",2.9719,2.9878,2.8074,2.9029,2046100.0],["2009-03-06",2.9931,2.9931,2.6269,2.749,2239700.0],["2009-03-09",2.7702,2.8233,2.7065,2.7224,1173100.0],["2009-03-10",2.818,2.9719,2.7755,2.9666,2038000.0],["2009-03-11",3.0999,3.1499,2.8499,2.8666,1151900.0],["2009-03-12",2.8777,3.1777,2.8166,3.1166,1584800.0],["2009-03-13",3.1277,3.1721,2.9832,3.0054,1238600.0],["2009-03-16",3.0166,3.0777,2.811,2.8332,809600.0],["2009-03-17",2.8166,3.0666,2.7388,3.0666,923600.0],["2009-03-18",2.9832,3.2888,2.9832,3.2832,1728300.0],["2009-03-19",3.3054,3.4388,3.0888,3.111,1310000.0],["2009-03-20",3.1277,3.1554,2.8499,2.8499,812200.0],["2009-03-23",2.9499,3.2499,2.8832,3.2499,884800.0],["2009-03-24",3.1332,3.3832,3.0666,3.1166,854700.0],["2009-03-25",3.1221,3.2388,2.8555,3.0777,903200.0],["2009-03-26",3.1277,3.2832,3.0221,3.2666,1055900.0],["2009-03-27",3.1888,3.2332,3.0054,3.0054,730700.0],["2009-03-30",2.9055,3.011,2.8555,2.9277,617400.0],["2009-03-31",2.9888,3.1221,2.9166,3.061,1001800.0],["2009-04-01",2.9777,3.2054,2.9777,3.1332,794400.0],["2009-04-02",3.2277,3.4777,3.1777,3.4332,917400.0],["2009-04-03",3.4277,3.6221,3.3554,3.611,1100900.0],["2009-04-06",3.6999,3.8388,3.5721,3.6221,1546700.0],["2009-04-07",3.5165,3.5554,3.2777,3.2943,1564800.0],["2009-04-08",3.3554,3.561,3.2499,3.361,1075100.0],["2009-04-09",3.4443,3.8332,3.3777,3.8276,1923500.0],["2009-04-13",3.761,3.9721,3.5443,3.8165,1431000.0],["2009-04-14",3.7554,3.8054,3.3888,3.411,1436700.0],["2009-04-15",3.3388,3.5888,3.3388,3.5665,1410800.0],["2009-04-16",3.5721,4.0276,3.3999,3.8999,2539900.0],["2009-04-17",3.8888,4.3554,3.8054,4.2276,1875400.0],["2009-04-20",4.2054,4.2054,3.9221,3.961,1386300.0],["2009-04-21",3.8665,4.3054,3.8665,4.2776,1135700.0],["2009-04-22",4.1832,4.3443,4.061,4.161,1020500.0],["2009-04-23",4.1776,4.3721,4.0943,4.2943,1590100.0],["2009-04-24",4.2943,4.5332,4.2443,4.4443,1450700.0],["2009-04-27",4.3387,4.4443,3.9888,4.1054,1888600.0],["2009-04-28",4.0387,4.1665,3.9388,3.9888,2065000.0],["2009-04-29",4.0499,4.1776,3.8888,4.0776,2095400.0],["2009-04-30",4.0943,4.1776,3.9276,3.9499,2156300.0],["2009-05-01",3.9832,3.9832,3.7499,3.7776,2819300.0],["2009-05-04",3.8999,4.411,3.8999,4.3832,3138500.0],["2009-05-05",3.9665,4.0276,3.4943,3.9388,2166800.0],["2009-05-06",3.961,4.0387,3.8276,3.961,1991300.0],["2009-05-07",4.0832,4.1054,3.5943,3.6054,1782800.0],["2009-05-08",3.7332,3.9943,3.6443,3.9221,2096800.0],["2009-05-11",3.7776,3.9276,3.711,3.8221,1236400.0],["2009-05-12",3.861,3.8665,3.6054,3.7721,860300.0],["2009-05-13",3.6888,3.6999,3.5054,3.5277,750400.0],["2009-05-14",3.5554,3.7832,3.4499,3.7332,1426700.0],["2009-05-15",3.6999,3.811,3.6388,3.6777,1521100.0],["2009-05-18",3.7388,4.0276,3.7054,3.9943,768500.0],["2009-05-19",3.8721,4.111,3.8165,4.0554,953400.0],["2009-05-20",4.161,4.2387,3.8888,3.9165,1088100.0],["2009-05-21",3.7721,4.0499,3.7554,3.9832,1243800.0],["2009-05-22",4.0054,4.0554,3.8221,3.8332,632500.0],["2009-05-26",3.7554,4.1832,3.7499,4.1165,928000.0],["2009-05-27",4.0943,4.0943,3.9276,3.9832,958000.0],["2009-05-28",4.0221,4.0665,3.9054,3.9499,1409000.0],["2009-05-29",3.9554,4.1721,3.9276,4.1721,1304900.0],["2009-06-01",4.261,4.5054,4.1999,4.3887,1351800.0],["2009-06-02",4.3721,4.6276,4.2887,4.5832,1291400.0],["2009-06-03",4.3998,4.611,4.2054,4.611,942400.0],["2009-06-04",4.6332,4.8054,4.5443,4.7998,875300.0],["2009-06-05",4.8609,5.022,4.7554,4.8276,1282200.0],["2009-06-08",4.8609,4.9387,4.611,4.6721,1156400.0],["2009-06-09",4.6832,4.7498,4.6165,4.6998,1173800.0],["2009-06-10",4.7276,4.7332,4.5221,4.6998,1419900.0],["2009-06-11",4.7165,4.7776,4.6609,4.6832,1391500.0],["2009-06-12",4.6721,4.7832,4.6221,4.7387,798800.0],["2009-06-15",4.6498,4.6498,4.461,4.5054,1117200.0],["2009-06-16",4.5498,4.5832,4.3499,4.4165,1359800.0],["2009-06-17",4.4832,4.4998,4.3443,4.3498,1030500.0],["2009-06-18",4.311,4.4498,4.3054,4.3887,1050800.0],["2009-06-19",4.4443,4.5443,4.3998,4.5221,1222200.0],["2009-06-22",4.461,4.5554,4.361,4.3665,890100.0],["2009-06-23",4.3387,4.4498,4.3054,4.3554,770100.0],["2009-06-24",4.4165,4.611,4.4165,4.4776,1126700.0],["2009-06-25",4.4776,4.5665,4.3943,4.4832,1091700.0],["2009-06-26",4.4498,4.7165,4.4276,4.6776,1229500.0],["2009-06-29",4.6554,4.6721,4.5832,4.5943,496300.0],["2009-06-30",4.6109,4.6943,4.5498,4.6387,859400.0],["2009-07-01",4.6832,4.7776,4.6832,4.7498,494300.0],["2009-07-02",4.6332,4.6721,4.4665,4.4665,488000.0],["2009-07-06",4.4387,4.5498,4.4165,4.5387,805600.0],["2009-07-07",4.5443,4.5887,4.3998,4.4165,760400.0],["2009-07-08",4.4554,4.4554,4.161,4.261,1132700.0],["2009-07-09",4.2887,4.2998,4.1665,4.1665,459600.0],["2009-07-10",4.1443,4.2221,4.0999,4.1999,415200.0],["2009-07-13",4.211,4.3665,4.1665,4.3443,453900.0],["2009-07-14",4.3276,4.4276,4.2054,4.4165,365000.0],["2009-07-15",4.4776,4.5776,4.4276,4.5554,804000.0],["2009-07-16",4.5054,4.6554,4.4276,4.6221,372300.0],["2009-07-17",4.5887,4.6387,4.4498,4.4998,810800.0],["2009-07-20",4.5443,4.6665,4.4998,4.5943,705600.0],["2009-07-21",4.6054,4.611,4.4221,4.5054,540000.0],["2009-07-22",4.4554,4.5665,4.4387,4.5054,603600.0],["2009-07-23",4.5054,4.7554,4.4887,4.5998,730000.0],["2009-07-24",4.5776,4.7498,4.561,4.7221,498600.0],["2009-07-27",4.7276,4.7554,4.5554,4.6443,522700.0],["2009-07-28",4.611,4.6887,4.5665,4.6721,701400.0],["2009-07-29",4.6054,4.6943,4.6054,4.6887,407300.0],["2009-07-30",4.7443,4.9887,4.6887,4.8887,766700.0],["2009-07-31",4.8776,4.972,4.8165,4.8776,763200.0],["2009-08-03",4.9721,5.022,4.8832,4.9943,1060700.0],["2009-08-04",4.6221,5.0665,4.6221,4.9443,3418900.0],["2009-08-05",4.9387,5.0498,4.8387,4.9665,1696600.0],["2009-08-06",4.9887,5.1165,4.8832,5.0332,1173200.0],["2009-08-07",5.072,5.5331,5.0387,5.3387,1298600.0],["2009-08-10",5.2776,5.322,5.072,5.1776,904000.0],["2009-08-11",5.1276,5.1554,4.9165,4.9609,757200.0],["2009-08-12",4.9832,5.4498,4.8887,5.272,2089600.0],["2009-08-13",5.2776,5.3665,5.1332,5.172,1560300.0],["2009-08-14",5.1776,5.2109,4.9221,5.0165,907800.0],["2009-08-17",4.9221,4.9498,4.7721,4.9165,878600.0],["2009-08-18",4.9498,5.2498,4.8776,5.2054,1369800.0],["2009-08-19",5.1276,5.3054,5.0776,5.2998,1006400.0],["2009-08-20",5.2998,5.5443,5.2887,5.5109,937000.0],["2009-08-21",5.5554,5.9442,5.5554,5.6831,1326800.0],["2009-08-24",5.7331,5.7442,5.5498,5.5609,529000.0],["2009-08-25",5.6276,5.7109,5.5498,5.6276,962900.0],["2009-08-26",5.6054,5.6498,5.522,5.5887,1742600.0],["2009-08-27",5.6276,5.6498,5.472,5.5387,1029200.0],["2009-08-28",5.6165,5.6609,5.4776,5.6609,1692900.0],["2009-08-31",5.6054,5.6276,5.4554,5.4998,915100.0],["2009-09-01",5.4443,5.4887,5.222,5.222,1030900.0],["2009-09-02",5.1832,5.1887,4.9387,4.9554,1137900.0],["2009-09-03",4.9998,5.1498,4.9498,5.1387,1295400.0],["2009-09-04",5.1332,5.2276,5.0554,5.2165,911800.0],["2009-09-08",5.2943,5.3943,5.2443,5.3387,916400.0],["2009-09-09",5.3443,5.5331,5.3387,5.4331,802800.0],["2009-09-10",5.4331,5.4831,5.3554,5.4831,841100.0],["2009-09-11",5.4831,5.5942,5.422,5.4831,393300.0],["2009-09-14",5.4443,5.7776,5.4165,5.772,567100.0],["2009-09-15",5.7442,6.0165,5.7109,5.9665,634000.0],["2009-09-16",6.0109,6.2442,5.9498,6.2165,831600.0],["2009-09-17",6.222,6.4331,6.0276,6.0553,490500.0],["2009-09-18",6.0831,6.0998,5.9553,5.9831,689500.0],["2009-09-21",5.9165,6.022,5.8554,5.9276,382800.0],["2009-09-22",6.0053,6.2831,5.922,6.222,569900.0],["2009-09-23",6.222,6.272,6.122,6.1498,1313100.0],["2009-09-24",6.1831,6.2276,5.772,5.7887,1692100.0],["2009-09-25",5.7498,5.9276,5.6831,5.7831,491400.0],["2009-09-28",5.8442,6.1998,5.7942,6.1998,572400.0],["2009-09-29",6.1887,6.2387,6.0442,6.0609,633300.0],["2009-09-30",6.0609,6.1165,5.8054,5.8609,563000.0],["2009-10-01",5.8054,6.0276,5.5109,5.6276,1715300.0],["2009-10-02",5.522,5.7665,5.4165,5.6609,967700.0],["2009-10-05",5.6831,5.7942,5.5831,5.6331,846800.0],["2009-10-06",5.6776,5.7942,5.5165,5.6054,587400.0],["2009-10-07",5.5554,5.6609,5.5443,5.6109,335400.0],["2009-10-08",5.6776,5.7887,5.6387,5.6998,714600.0],["2009-10-09",5.7109,5.8276,5.6942,5.7998,466600.0],["2009-10-12",5.8331,5.8831,5.7831,5.8276,251700.0],["2009-10-13",5.8331,5.8554,5.7054,5.7331,300600.0],["2009-10-14",5.8331,5.8942,5.7554,5.8331,440000.0],["2009-10-15",5.8498,6.0776,5.8331,6.0276,826000.0],["2009-10-16",5.9776,5.9998,5.8887,5.9054,415400.0],["2009-10-19",5.9276,6.0831,5.8998,6.0053,352100.0],["2009-10-20",5.9998,6.0387,5.7387,5.8498,352900.0],["2009-10-21",5.8498,6.0387,5.7998,5.8109,505600.0],["2009-10-22",5.8165,5.9887,5.6887,5.9609,331200.0],["2009-10-23",5.9887,6.0442,5.7998,5.8165,506300.0],["2009-10-26",5.8554,5.9665,5.7109,5.7276,285600.0],["2009-10-27",5.772,5.8554,5.6665,5.6776,284000.0],["2009-10-28",5.6498,5.7109,5.3054,5.3109,490200.0],["2009-10-29",5.3776,5.522,5.3609,5.5109,433300.0],["2009-10-30",5.4331,5.4665,5.1554,5.3165,854500.0],["2009-11-02",5.3276,5.4443,5.072,5.3054,636300.0],["2009-11-03",5.272,5.6609,5.272,5.6554,508700.0],["2009-11-04",5.7165,5.7387,5.4554,5.4554,864700.0],["2009-11-05",5.5443,5.6498,5.472,5.6276,314900.0],["2009-11-06",5.522,5.7887,5.5054,5.7665,613000.0],["2009-11-09",5.9165,6.0776,5.8554,6.0553,451900.0],["2009-11-10",5.9331,6.2776,5.922,6.1553,691900.0],["2009-11-11",6.1942,6.2887,6.072,6.2776,570800.0],["2009-11-12",6.2387,6.322,6.1331,6.1665,573100.0],["2009-11-13",6.2165,6.3609,6.0998,6.3498,472100.0],["2009-11-16",6.3942,6.6164,6.3776,6.4998,586200.0],["2009-11-17",6.4664,6.4776,6.2331,6.2664,606900.0],["2009-11-18",6.2498,6.3998,6.2109,6.3887,457000.0],["2009-11-19",6.2942,6.2942,6.0998,6.1831,529800.0],["2009-11-20",6.1942,6.2553,6.1109,6.1498,618900.0],["2009-11-23",6.3053,6.3887,6.172,6.2442,430100.0],["2009-11-24",6.272,6.2998,6.1109,6.2109,199300.0],["2009-11-25",6.2498,6.4442,6.2276,6.2331,289800.0],["2009-11-27",6.0053,6.1165,5.9109,5.9331,162300.0],["2009-11-30",5.8554,6.1331,5.8442,6.1053,532700.0],["2009-12-01",6.1831,6.3776,6.1831,6.3331,555800.0],["2009-12-02",6.3276,6.4831,6.2998,6.4387,421100.0],["2009-12-03",6.4998,6.6664,6.2276,6.2498,319500.0],["2009-12-04",6.4442,6.6664,6.2998,6.4164,585500.0],["2009-12-07",6.422,6.422,6.1998,6.2887,333900.0],["2009-12-08",6.2269,6.3673,6.1594,6.1819,430700.0],["2009-12-09",6.1763,6.2718,6.1088,6.1763,312000.0],["2009-12-10",6.1931,6.2887,6.1594,6.2606,610600.0],["2009-12-11",6.3786,6.4629,6.283,6.446,823600.0],["2009-12-14",6.4573,6.5978,6.2718,6.564,770000.0],["2009-12-15",6.5191,6.6821,6.4685,6.5809,457600.0],["2009-12-16",6.6708,6.7383,6.4067,6.4797,1108400.0],["2009-12-17",6.4629,6.5022,6.3561,6.5022,461900.0],["2009-12-18",6.564,6.609,6.4067,6.4629,1403800.0],["2009-12-21",6.6034,6.6034,6.4516,6.5078,577700.0],["2009-12-22",6.5416,6.5921,6.4629,6.5247,1043600.0],["2009-12-23",6.5753,6.7383,6.5359,6.6989,691400.0],["2009-12-24",6.7326,6.8507,6.7102,6.7945,141000.0],["2009-12-28",6.8057,6.8731,6.6483,6.7102,266200.0],["2009-12-29",6.772,6.772,6.564,6.5978,349400.0],["2009-12-30",6.5753,6.654,6.5528,6.6371,463300.0],["2009-12-31",6.654,6.6989,6.4516,6.491,556300.0],["2010-01-04",6.6034,6.6933,6.5191,6.6821,774400.0],["2010-01-05",6.7045,6.7158,6.5697,6.6371,642600.0],["2010-01-06",6.5921,6.7945,6.5921,6.6596,1144200.0],["2010-01-07",6.6202,6.727,6.5078,6.609,595600.0],["2010-01-08",6.5921,6.6034,6.4573,6.4629,412000.0],["2010-01-11",6.564,6.7945,6.5022,6.5135,453400.0],["2010-01-12",6.4235,6.4685,6.2774,6.2831,567000.0],["2010-01-13",6.3392,6.3954,6.3224,6.3954,415800.0],["2010-01-14",6.3336,6.4292,6.3168,6.373,263400.0],["2010-01-15",6.4067,6.4629,6.3392,6.4011,791300.0],["2010-01-19",6.4011,6.609,6.3674,6.5865,584800.0],["2010-01-20",6.5022,6.6259,6.446,6.6034,630700.0],["2010-01-21",6.6315,6.654,6.4741,6.4966,1092600.0],["2010-01-22",6.5022,6.5809,6.4235,6.4516,811500.0],["2010-01-25",6.5135,6.5135,6.3842,6.4741,635600.0],["2010-01-26",6.446,6.4741,6.3505,6.3786,463000.0],["2010-01-27",6.3561,6.4123,6.2325,6.4067,581600.0],["2010-01-28",6.3505,6.4067,6.2269,6.3505,601800.0],["2010-01-29",6.3505,6.4741,6.2718,6.3786,693800.0],["2010-02-01",6.4179,6.5303,6.3674,6.4404,495800.0],["2010-02-02",6.4685,6.6483,6.4573,6.5865,844500.0],["2010-02-03",6.5359,6.5921,6.491,6.5247,531700.0],["2010-02-04",6.491,6.5584,6.255,6.2831,610800.0],["2010-02-05",6.2943,6.3954,6.1875,6.3786,420100.0],["2010-02-08",6.3505,6.4292,6.2381,6.255,413200.0],["2010-02-09",6.3392,6.4179,6.1369,6.2268,646600.0],["2010-02-10",6.21,6.3673,6.0695,6.255,517900.0],["2010-02-11",6.2212,6.373,6.1145,6.3449,361200.0],["2010-02-12",6.2437,6.3955,6.2269,6.3842,402800.0],["2010-02-16",6.4629,6.5247,6.3617,6.5135,441800.0],["2010-02-17",6.564,6.5978,6.5022,6.5191,575000.0],["2010-02-18",6.5303,6.6708,6.4741,6.654,348000.0],["2010-02-19",6.6259,6.845,6.6202,6.7832,656800.0],["2010-02-22",6.8338,6.9293,6.7439,6.7439,868600.0],["2010-02-23",6.0583,6.5528,6.0583,6.4741,2374000.0],["2010-02-24",6.5191,6.5191,6.4404,6.4629,980100.0],["2010-02-25",6.3673,6.4741,6.3617,6.4235,759400.0],["2010-02-26",6.4123,6.4404,6.3168,6.3393,1137400.0],["2010-03-01",6.3673,6.4797,6.3224,6.373,631600.0],["2010-03-02",6.4067,6.4797,6.2381,6.2774,1617200.0],["2010-03-03",6.3111,6.3954,6.2774,6.3561,1791800.0],["2010-03-04",6.3561,6.5978,6.3561,6.5921,401500.0],["2010-03-05",6.6202,6.9069,6.6202,6.8619,896900.0],["2010-03-08",6.8956,7.0193,6.8731,7.0136,685100.0],["2010-03-09",7.0024,7.3396,6.9687,7.1148,1824800.0],["2010-03-10",7.1036,7.2047,7.053,7.1148,820100.0],["2010-03-11",7.0751,7.1148,6.9788,7.1148,1018300.0],["2010-03-12",7.1601,7.2451,7.1318,7.2054,784300.0],["2010-03-15",7.2111,7.2847,7.1375,7.2507,580000.0],["2010-03-16",7.3074,7.449,7.2791,7.4207,852900.0],["2010-03-17",7.4207,7.5396,7.3867,7.4377,533300.0],["2010-03-18",7.4207,7.5283,7.364,7.466,454200.0],["2010-03-19",7.2904,7.5396,7.2791,7.2904,1695600.0],["2010-03-22",7.2338,7.3301,7.1658,7.3074,1123600.0],["2010-03-23",7.2904,7.4377,7.2224,7.398,725100.0],["2010-03-24",7.3357,7.5453,7.3357,7.3867,614100.0],["2010-03-25",7.4377,7.5623,7.3017,7.3074,854100.0],["2010-03-26",7.3584,7.4547,7.3074,7.364,697600.0],["2010-03-29",7.3697,7.4377,7.3187,7.381,574000.0],["2010-03-30",7.398,7.449,7.3414,7.4037,513800.0],["2010-03-31",7.3867,7.3867,7.1488,7.1828,727500.0],["2010-04-01",7.2111,7.2451,7.0921,7.1998,536600.0],["2010-04-05",7.2224,7.3867,7.2111,7.3867,330800.0],["2010-04-06",7.3074,7.5963,7.3074,7.5906,574500.0],["2010-04-07",7.5566,7.7492,7.5566,7.6813,1028700.0],["2010-04-08",7.6586,7.7322,7.585,7.6076,706000.0],["2010-04-09",7.602,7.8399,7.5396,7.8115,542600.0],["2010-04-12",7.7662,7.8512,7.7039,7.7209,673800.0],["2010-04-13",7.7152,8.0268,7.6473,7.9872,785300.0],["2010-04-14",8.0268,8.1628,7.9362,8.1514,704100.0],["2010-04-15",8.1118,8.1514,7.7549,7.7549,713400.0],["2010-04-16",7.7039,7.7662,7.4773,7.568,1328800.0],["2010-04-19",7.5283,7.6699,7.449,7.6473,647800.0],["2010-04-20",7.6756,7.7096,7.568,7.7096,894000.0],["2010-04-21",7.7039,8.0098,7.6926,7.9815,556800.0],["2010-04-22",7.8852,8.0551,7.8285,8.0041,328400.0],["2010-04-23",8.0381,8.2137,7.9475,8.2137,496800.0],["2010-04-26",8.1797,8.4233,8.1797,8.4007,556800.0],["2010-04-27",8.3384,8.4347,8.1118,8.1231,832400.0],["2010-04-28",8.1741,8.2251,8.0381,8.0551,648800.0],["2010-04-29",8.1571,8.5876,8.1571,8.5876,647900.0],["2010-04-30",8.5876,8.6329,8.378,8.5083,1180700.0],["2010-05-03",8.5423,8.9388,8.48,8.8142,1209000.0],["2010-05-04",8.7802,8.9388,8.5196,8.8368,1074100.0],["2010-05-05",8.7292,9.0578,8.6386,8.9671,1594800.0],["2010-05-06",8.9048,9.0578,8.2987,8.7066,2038700.0],["2010-05-07",8.6216,8.8312,8.378,8.5253,1780900.0],["2010-05-10",9.0011,9.2447,8.8595,9.0181,1387400.0],["2010-05-11",8.8482,9.1087,8.7519,8.9841,1471900.0],["2010-05-12",9.0351,9.2107,8.9785,9.1937,1736300.0],["2010-05-13",9.1597,9.2107,8.8935,8.9728,811400.0],["2010-05-14",8.8992,8.8992,8.7236,8.8652,995100.0],["2010-05-17",8.9218,9.1767,8.5649,8.9898,1269900.0],["2010-05-18",9.1314,9.1711,8.5083,8.5933,958300.0],["2010-05-19",8.5253,8.6782,8.2647,8.4573,767800.0],["2010-05-20",8.1797,8.3723,7.9305,7.9418,1237100.0],["2010-05-21",7.8115,8.293,7.7606,8.293,1248100.0],["2010-05-24",8.276,8.4007,8.1628,8.1798,622500.0],["2010-05-25",7.8455,8.1797,7.7719,8.1401,728500.0],["2010-05-26",8.2817,8.48,8.1231,8.1911,895800.0],["2010-05-27",8.4403,8.6556,8.3384,8.6499,772200.0],["2010-05-28",8.6273,8.6442,8.3837,8.5196,987400.0],["2010-06-01",8.446,8.48,8.1571,8.1571,1037900.0],["2010-06-02",8.1514,8.4007,8.0835,8.3554,1151300.0],["2010-06-03",8.4177,8.4743,8.2307,8.2647,836700.0],["2010-06-04",7.9928,8.1741,7.8512,7.8625,977900.0],["2010-06-07",7.8852,8.0721,7.7662,7.7832,577300.0],["2010-06-08",7.8002,7.8852,7.5283,7.8739,711900.0],["2010-06-09",7.9418,8.1288,7.8512,7.9532,784700.0],["2010-06-10",8.0948,8.2081,7.9985,8.1798,1294300.0],["2010-06-11",8.0486,8.3281,7.9231,8.3166,835200.0],["2010-06-14",8.3566,8.6418,8.2995,8.6133,1703000.0],["2010-06-15",8.5904,8.9099,8.4992,8.8528,1519900.0],["2010-06-16",8.773,8.87,8.4707,8.5391,2043200.0],["2010-06-17",8.5391,8.5562,8.3224,8.4992,2218000.0],["2010-06-18",8.5391,8.5448,8.4079,8.4935,1376600.0],["2010-06-21",8.5904,8.619,8.3737,8.4136,942700.0],["2010-06-22",8.4421,8.6076,8.3166,8.3281,1671400.0],["2010-06-23",8.2995,8.4307,8.1855,8.3109,631500.0],["2010-06-24",8.2653,8.3395,8.0714,8.117,622400.0],["2010-06-25",8.1569,8.3851,8.0486,8.3052,794800.0],["2010-06-28",8.3281,8.3623,8.1969,8.2425,480700.0],["2010-06-29",8.1056,8.1056,7.8888,7.9345,886100.0],["2010-06-30",7.9231,8.1855,7.866,7.9288,994000.0],["2010-07-01",7.9288,7.9915,7.7348,7.9002,1005100.0],["2010-07-02",7.9744,7.9744,7.5694,7.6835,1013300.0],["2010-07-06",7.8774,7.8945,7.3812,7.4382,964800.0],["2010-07-07",7.4953,7.9231,7.4953,7.8888,1150000.0],["2010-07-08",7.9744,8.06,7.8204,7.9459,1076000.0],["2010-07-09",7.9174,8.117,7.9002,8.06,705500.0],["2010-07-12",8.0086,8.1683,7.9573,8.1284,602800.0],["2010-07-13",8.2482,8.4764,8.1912,8.368,869800.0],["2010-07-14",8.3167,8.3281,8.117,8.1626,1083600.0],["2010-07-15",8.174,8.1798,7.9402,8.117,694600.0],["2010-07-16",8.0486,8.0657,7.8717,7.9117,1419800.0],["2010-07-19",7.9174,7.9801,7.8204,7.9573,754300.0],["2010-07-20",7.8603,8.1113,7.7405,8.0999,645200.0],["2010-07-21",8.1797,8.2026,7.9573,8.0143,1290900.0],["2010-07-22",8.1284,8.4421,8.1284,8.3908,877500.0],["2010-07-23",8.3338,8.5733,8.2026,8.5619,797600.0],["2010-07-26",8.6019,8.8129,8.5106,8.8015,922400.0],["2010-07-27",8.8528,8.9384,8.6931,8.8015,779400.0],["2010-07-28",8.7559,8.8985,8.7216,8.8015,524900.0],["2010-07-29",8.9213,8.9726,8.6418,8.7616,635100.0],["2010-07-30",8.6418,8.9213,8.5562,8.8471,1468300.0],["2010-08-02",8.984,9.1038,8.8928,9.0069,1150600.0],["2010-08-03",8.9669,9.1552,8.8642,9.024,1443200.0],["2010-08-04",9.024,9.1266,8.9498,9.0411,1021200.0],["2010-08-05",8.9555,9.0981,8.927,9.0011,504900.0],["2010-08-06",8.8699,8.984,8.7159,8.9327,499100.0],["2010-08-09",9.0126,9.1723,8.9327,9.1438,418100.0],["2010-08-10",8.9897,9.0525,8.8357,8.9669,852000.0],["2010-08-11",8.7787,8.8985,8.6931,8.7844,776800.0],["2010-08-12",8.6418,8.8928,8.5847,8.6532,1040000.0],["2010-08-13",8.6247,8.6532,8.522,8.522,720000.0],["2010-08-16",8.4535,8.7216,8.3851,8.6475,426100.0],["2010-08-17",8.7502,8.9726,8.676,8.9327,598700.0],["2010-08-18",8.9498,9.081,8.773,8.9213,458100.0],["2010-08-19",8.8699,8.927,8.6361,8.6361,819100.0],["2010-08-20",8.5962,8.6475,8.5049,8.619,449600.0],["2010-08-23",8.6589,8.6931,8.4478,8.4593,380200.0],["2010-08-24",8.3395,8.5448,8.2368,8.4478,618500.0],["2010-08-25",8.3908,8.7159,8.3566,8.6874,691900.0],["2010-08-26",8.7045,8.7445,8.4992,8.5562,405400.0],["2010-08-27",8.6418,8.6589,8.4022,8.6589,424100.0],["2010-08-30",8.6133,8.7102,8.522,8.5676,660100.0],["2010-08-31",8.5334,8.7616,8.4707,8.7216,543400.0],["2010-09-01",8.8528,9.1152,8.7787,9.1152,601400.0],["2010-09-02",9.1095,9.1323,9.0183,9.0981,458000.0],["2010-09-03",9.178,9.3434,9.178,9.2921,745100.0],["2010-09-07",9.2578,9.2921,9.1266,9.1323,327500.0],["2010-09-08",9.178,9.3035,9.1038,9.1552,348700.0],["2010-09-09",9.2806,9.2806,8.8757,8.9555,672700.0],["2010-09-10",8.9669,9.1038,8.9384,9.0354,330000.0],["2010-09-13",9.1731,9.3224,9.087,9.2937,343200.0],["2010-09-14",9.2822,9.4544,9.2191,9.3855,533900.0],["2010-09-15",9.3396,9.5405,9.2994,9.529,901000.0],["2010-09-16",9.4831,9.5577,9.3396,9.4774,482200.0],["2010-09-17",9.5405,9.6266,9.3913,9.5233,1059500.0],["2010-09-20",9.5692,9.8161,9.5061,9.8046,1256400.0],["2010-09-21",9.7988,9.7988,9.4487,9.5118,1057800.0],["2010-09-22",9.4659,9.5692,9.3683,9.42,3352600.0],["2010-09-23",9.3052,9.4487,9.2018,9.2018,1198800.0],["2010-09-24",9.3568,9.6439,9.3281,9.5864,612000.0],["2010-09-27",9.575,9.6094,9.2765,9.3626,715500.0],["2010-09-28",9.3913,9.4257,9.1387,9.3568,900200.0],["2010-09-29",9.2937,9.3626,9.1674,9.3281,792200.0],["2010-09-30",9.3855,9.4889,9.1961,9.2076,683900.0],["2010-10-01",9.2765,9.3568,9.1674,9.2822,681300.0],["2010-10-04",9.2592,9.3281,9.1215,9.3167,442100.0],["2010-10-05",9.4257,9.6496,9.3568,9.6037,872800.0],["2010-10-06",9.5635,9.6209,9.2363,9.2707,1303400.0],["2010-10-07",9.3454,9.3855,9.1387,9.1731,727800.0],["2010-10-08",9.1961,9.265,9.0756,9.2133,515100.0],["2010-10-11",9.2248,9.2363,9.133,9.1846,444300.0],["2010-10-12",9.1846,9.4085,9.133,9.2076,948600.0],["2010-10-13",9.2707,9.5348,9.2076,9.4028,989600.0],["2010-10-14",9.4142,9.4372,9.2478,9.3454,506700.0],["2010-10-15",9.3281,9.3396,9.1731,9.1846,838100.0],["2010-10-18",9.2191,9.3052,9.1559,9.3052,497500.0],["2010-10-19",9.1846,9.3511,9.0583,9.1502,1332900.0],["2010-10-20",9.1961,9.4315,9.1904,9.2822,866600.0],["2010-10-21",9.2994,9.3683,9.1617,9.2478,728100.0],["2010-10-22",9.2879,9.2994,9.1674,9.2535,415300.0],["2010-10-25",9.2994,9.3626,9.2765,9.3167,1165700.0],["2010-10-26",9.242,9.4257,9.1559,9.2707,571900.0],["2010-10-27",9.1961,9.2822,9.0182,9.0928,705200.0],["2010-10-28",9.1559,9.2248,8.978,9.0813,586100.0],["2010-10-29",9.0756,9.4487,9.0756,9.2994,1369700.0],["2010-11-01",9.3166,9.5864,9.3166,9.5348,875400.0],["2010-11-02",9.6898,9.7988,9.6553,9.6783,1239400.0],["2010-11-03",9.6726,9.7013,9.5463,9.6439,585300.0],["2010-11-04",9.7644,9.9079,9.6955,9.9022,942200.0],["2010-11-05",9.8964,9.9998,9.8735,9.9424,470600.0],["2010-11-08",9.8792,9.9194,9.7472,9.839,465200.0],["2010-11-09",9.8505,9.9022,9.4716,9.5176,841400.0],["2010-11-10",9.552,9.6611,9.4487,9.529,429300.0],["2010-11-11",9.4429,9.6152,9.4429,9.5348,391200.0],["2010-11-12",9.4602,9.575,9.3913,9.4085,366900.0],["2010-11-15",9.4372,9.4659,9.2478,9.2707,426200.0],["2010-11-16",9.1731,9.2535,8.8345,8.9148,561400.0],["2010-11-17",8.9091,9.0296,8.8632,8.9952,325800.0],["2010-11-18",9.0928,9.1157,8.9894,9.0182,347600.0],["2010-11-19",8.9435,9.0296,8.9206,9.0067,312600.0],["2010-11-22",8.9607,9.0928,8.955,9.0583,302600.0],["2010-11-23",8.9435,9.0583,8.9091,8.978,528000.0],["2010-11-24",9.0813,9.3626,9.0813,9.3396,680200.0],["2010-11-26",9.265,9.397,9.265,9.3511,148600.0],["2010-11-29",9.3167,9.3511,9.1559,9.2994,497500.0],["2010-11-30",9.2018,9.2707,9.1559,9.1961,1321200.0],["2010-12-01",9.3626,9.4257,9.265,9.3913,1144000.0],["2010-12-02",9.42,9.529,9.3683,9.5233,1016600.0],["2010-12-03",9.4716,9.5348,9.3683,9.5118,274900.0],["2010-12-06",9.5003,9.6553,9.3626,9.6266,682100.0],["2010-12-07",9.7242,9.9596,9.7013,9.8907,1607800.0],["2010-12-08",9.9715,9.9715,9.7925,9.856,1638900.0],["2010-12-09",9.9138,9.96,9.8214,9.8618,1206000.0],["2010-12-10",9.8618,10.1159,9.8618,9.9773,1242200.0],["2010-12-13",10.0235,10.2198,10.0062,10.1043,1234100.0],["2010-12-14",10.1159,10.1159,9.8156,9.8445,1664500.0],["2010-12-15",9.8041,9.9427,9.7348,9.7348,1836300.0],["2010-12-16",9.7579,9.8676,9.7175,9.8272,927400.0],["2010-12-17",9.8503,9.9311,9.8099,9.8445,1240800.0],["2010-12-20",9.8734,9.9888,9.8734,9.9196,517700.0],["2010-12-21",9.9542,10.0755,9.8965,10.0755,335800.0],["2010-12-22",10.0697,10.1678,10.0235,10.1274,818400.0],["2010-12-23",10.0928,10.1274,9.9715,10.0235,799700.0],["2010-12-27",10.0062,10.0986,10.0004,10.0812,250700.0],["2010-12-28",10.0986,10.1794,10.0177,10.1274,743100.0],["2010-12-29",10.1736,10.1736,10.1043,10.1447,280900.0],["2010-12-30",10.1563,10.1852,10.1274,10.1274,360500.0],["2010-12-31",10.1101,10.1909,10.0062,10.0466,410300.0],["2011-01-03",10.1159,10.3584,10.0524,10.3295,481400.0],["2011-01-04",10.3584,10.3815,10.0408,10.2198,734100.0],["2011-01-05",10.1794,10.3815,10.1563,10.2487,711400.0],["2011-01-06",10.2314,10.2775,10.087,10.1043,542600.0],["2011-01-07",10.1563,10.2775,10.0408,10.2025,1195600.0],["2011-01-10",10.1736,10.3872,10.0755,10.318,668000.0],["2011-01-11",10.3526,10.3815,10.2429,10.318,498300.0],["2011-01-12",10.3872,10.4219,10.3237,10.4046,608100.0],["2011-01-13",10.3872,10.4277,10.3237,10.4277,350500.0],["2011-01-14",10.6298,10.7106,10.4796,10.5893,679100.0],["2011-01-18",10.5662,10.6586,10.5027,10.52,894700.0],["2011-01-19",10.5489,10.5489,10.445,10.52,855100.0],["2011-01-20",10.4508,10.699,10.4392,10.6586,1051400.0],["2011-01-21",10.7279,10.878,10.6702,10.8434,756600.0],["2011-01-24",10.8261,10.9531,10.803,10.8723,363000.0],["2011-01-25",10.8087,10.9704,10.7625,10.9704,535400.0],["2011-01-26",10.982,11.1609,10.9531,11.0743,842700.0],["2011-01-27",11.109,11.2822,11.0859,11.2071,868300.0],["2011-01-28",11.1783,11.2245,10.9762,10.982,1922400.0],["2011-01-31",11.057,11.1032,10.9704,11.1032,890400.0],["2011-02-01",11.1667,11.288,11.0281,11.1667,968300.0],["2011-02-02",11.1321,11.3284,11.1321,11.2649,464200.0],["2011-02-03",11.236,11.3457,11.1898,11.2822,589500.0],["2011-02-04",11.2533,11.2995,11.1321,11.2707,636900.0],["2011-02-07",11.2591,11.4727,11.2476,11.4035,860900.0],["2011-02-08",11.3746,11.467,11.2418,11.3168,435700.0],["2011-02-09",11.2649,11.3399,11.2071,11.2937,281800.0],["2011-02-10",11.2476,11.363,11.2187,11.3573,397400.0],["2011-02-11",11.3111,11.4439,11.2937,11.4035,486800.0],["2011-02-14",11.3861,11.4496,11.3342,11.3688,351400.0],["2011-02-15",11.0917,11.3342,11.0166,11.0801,1257600.0],["2011-02-16",11.109,11.2476,10.9993,11.0801,817700.0],["2011-02-17",11.0974,11.2129,11.0339,11.1667,414200.0],["2011-02-18",11.2129,11.2533,11.1205,11.2014,464800.0],["2011-02-22",11.1263,11.2533,10.9358,10.982,576300.0],["2011-02-23",10.9704,11.0974,10.7395,10.7568,688700.0],["2011-02-24",10.7337,10.8723,10.624,10.8434,903100.0],["2011-02-25",10.8549,11.0512,10.8376,11.0455,704100.0],["2011-02-28",11.0801,11.4439,11.0628,11.4035,1111900.0],["2011-03-01",11.3977,11.4208,11.0743,11.1263,1267600.0],["2011-03-02",11.109,11.2418,11.0512,11.0859,969700.0],["2011-03-03",11.1898,11.288,11.1436,11.2822,640000.0],["2011-03-04",11.288,11.415,11.2764,11.415,1485300.0],["2011-03-07",11.4208,11.5478,11.2822,11.4843,959300.0],["2011-03-08",11.4265,11.7614,11.4208,11.6229,1058900.0],["2011-03-09",11.646,11.6748,11.5247,11.542,984600.0],["2011-03-10",11.4439,11.4554,11.3284,11.3457,608900.0],["2011-03-11",11.2469,11.4969,11.2469,11.4504,414900.0],["2011-03-14",11.305,11.526,11.305,11.4039,671700.0],["2011-03-15",11.1538,11.3632,11.0782,11.2701,1099600.0],["2011-03-16",11.241,11.2701,10.8747,11.0666,1341600.0],["2011-03-17",11.1887,11.2352,11.0549,11.1073,600500.0],["2011-03-18",11.2003,11.3224,11.0898,11.3166,1978000.0],["2011-03-21",11.3922,11.6365,11.3922,11.6307,555800.0],["2011-03-22",11.6423,11.6656,11.5551,11.619,843900.0],["2011-03-23",11.6248,11.6307,11.4446,11.4853,736800.0],["2011-03-24",11.526,11.5725,11.3399,11.5609,785300.0],["2011-03-25",11.59,11.7237,11.5551,11.6481,882200.0],["2011-03-28",11.6772,11.683,11.5725,11.6365,880900.0],["2011-03-29",11.6772,11.9098,11.5493,11.8168,1518700.0],["2011-03-30",11.8575,12.1657,11.84,12.1308,1272200.0],["2011-03-31",12.0784,12.1308,12.0377,12.0436,876100.0],["2011-04-01",12.1017,12.1133,11.8342,11.9156,972300.0],["2011-04-04",11.9563,12.0087,11.8051,11.84,637700.0],["2011-04-05",11.7935,11.8807,11.7353,11.747,1049400.0],["2011-04-06",11.7528,11.7702,11.6539,11.6597,548700.0],["2011-04-07",11.6423,11.6888,11.4388,11.4736,778500.0],["2011-04-08",11.5202,11.5609,11.2701,11.3515,745000.0],["2011-04-11",11.3457,11.462,11.2817,11.3399,670700.0],["2011-04-12",11.305,11.3922,11.2469,11.2585,539100.0],["2011-04-13",11.2701,11.4039,11.2061,11.3457,779600.0],["2011-04-14",11.305,11.7586,11.2701,11.7179,854200.0],["2011-04-15",11.6714,11.8749,11.6714,11.84,549800.0],["2011-04-18",11.7179,11.8226,11.619,11.7702,655100.0],["2011-04-19",11.8109,11.9331,11.7935,11.9098,292500.0],["2011-04-20",12.0494,12.0959,11.9331,12.0901,665800.0],["2011-04-21",12.1482,12.2704,12.0377,12.2296,604000.0],["2011-04-25",12.1715,12.3983,12.1482,12.375,541500.0],["2011-04-26",12.4041,12.5669,12.2878,12.4797,672300.0],["2011-04-27",12.4739,12.6309,12.4157,12.5669,599300.0],["2011-04-28",12.596,12.9217,12.5495,12.7356,820200.0],["2011-04-29",12.7705,12.8286,12.5379,12.5844,723000.0],["2011-05-02",12.6658,12.6658,12.375,12.5204,931600.0],["2011-05-03",12.4913,12.6367,12.2878,12.4623,740400.0],["2011-05-04",12.4681,12.532,12.2878,12.3459,449000.0],["2011-05-05",12.2703,12.5204,12.218,12.3925,735000.0],["2011-05-06",12.5146,12.532,12.2355,12.2645,567500.0],["2011-05-09",12.2587,12.4913,12.2238,12.4215,639800.0],["2011-05-10",12.4681,12.7181,12.4506,12.7181,733800.0],["2011-05-11",12.6716,12.7239,12.439,12.5553,979100.0],["2011-05-12",12.3459,12.4157,12.2413,12.3111,2547300.0],["2011-05-13",12.3285,12.375,12.2878,12.3459,1257000.0],["2011-05-16",12.2994,12.3983,12.2296,12.3983,1587400.0],["2011-05-17",12.3634,12.4157,12.3052,12.3576,623600.0],["2011-05-18",12.4041,12.5902,12.2994,12.5611,491400.0],["2011-05-19",12.6018,12.6949,12.4041,12.5495,576000.0],["2011-05-20",12.4797,12.532,12.2238,12.2645,869800.0],["2011-05-23",12.1017,12.2704,12.0319,12.1715,660800.0],["2011-05-24",12.218,12.2587,12.0901,12.1308,752400.0],["2011-05-25",12.1075,12.3111,12.0087,12.2471,855400.0],["2011-05-26",12.2296,12.4913,12.1482,12.375,454100.0],["2011-05-27",12.4274,12.5146,12.3518,12.4274,488500.0],["2011-05-31",12.5786,12.6891,12.4739,12.6542,1756300.0],["2011-06-01",12.6425,12.6832,12.1715,12.2064,796500.0],["2011-06-02",12.2296,12.3459,12.1831,12.2064,493000.0],["2011-06-03",12.0784,12.2762,12.0377,12.1017,547800.0],["2011-06-06",12.0901,12.1657,12.0087,12.0145,689600.0],["2011-06-07",12.0959,12.3285,12.061,12.1773,454700.0],["2011-06-08",12.1191,12.3169,12.1133,12.1657,784800.0],["2011-06-09",12.1947,12.1947,11.997,12.061,878200.0],["2011-06-10",11.997,12.0145,11.7063,11.7412,1007400.0],["2011-06-13",11.7412,11.8231,11.5479,11.6357,1128200.0],["2011-06-14",11.7353,11.911,11.6826,11.8524,1137300.0],["2011-06-15",11.7997,11.8758,11.5245,11.5948,1016100.0],["2011-06-16",11.6416,11.7587,11.4835,11.6299,861300.0],["2011-06-17",11.7353,11.7529,11.583,11.6885,1230400.0],["2011-06-20",11.6533,11.8583,11.6416,11.8348,667100.0],["2011-06-21",11.9051,11.9812,11.8758,11.9637,696100.0],["2011-06-22",11.9285,12.2448,11.9168,12.1628,1030600.0],["2011-06-23",12.0047,12.0984,11.9403,11.9871,1543500.0],["2011-06-24",12.0105,12.0984,11.8876,11.993,1342200.0],["2011-06-27",11.9988,12.1686,11.9813,12.1159,471200.0],["2011-06-28",12.0925,12.2975,12.0457,12.2975,526000.0],["2011-06-29",12.3326,12.4439,12.2389,12.4263,732800.0],["2011-06-30",12.4146,12.6488,12.4146,12.4907,918500.0],["2011-07-01",12.5141,12.7367,12.4731,12.7015,560000.0],["2011-07-05",12.6957,12.8948,12.6723,12.8479,479800.0],["2011-07-06",12.8538,13.006,12.8421,12.8831,1249600.0],["2011-07-07",12.9768,13.1232,12.9358,12.9826,573800.0],["2011-07-08",12.8596,12.9416,12.7835,12.9006,494700.0],["2011-07-11",12.7777,12.8596,12.643,12.7132,641000.0],["2011-07-12",12.6723,12.8831,12.5903,12.6371,993400.0],["2011-07-13",12.7191,12.7367,12.4556,12.5024,600200.0],["2011-07-14",12.5493,12.561,12.4087,12.4673,686000.0],["2011-07-15",12.4907,12.7542,12.4849,12.7542,554800.0],["2011-07-18",12.7132,12.7542,12.52,12.5668,553600.0],["2011-07-19",12.643,12.8831,12.6313,12.8831,414500.0],["2011-07-20",12.9299,12.9943,12.8128,12.9709,265500.0],["2011-07-21",13.0177,13.1407,12.8714,12.9241,665700.0],["2011-07-22",12.8889,13.0295,12.8889,12.9943,507800.0],["2011-07-25",12.8772,13.006,12.8186,12.9299,419400.0],["2011-07-26",12.9123,12.9768,12.7894,12.9006,493400.0],["2011-07-27",12.8596,12.8596,12.479,12.4907,691900.0],["2011-07-28",12.4556,12.643,12.3736,12.4673,418000.0],["2011-07-29",12.356,12.52,12.274,12.4497,782200.0],["2011-08-01",12.5786,12.6664,12.3619,12.5259,1339300.0],["2011-08-02",12.4497,12.5083,12.2213,12.2272,1182800.0],["2011-08-03",12.2272,12.3443,11.9051,12.3033,1372500.0],["2011-08-04",12.1628,12.274,11.583,11.6006,1504900.0],["2011-08-05",11.7002,11.7236,11.1731,11.4015,1505300.0],["2011-08-08",11.0619,11.2434,10.4294,10.447,1995900.0],["2011-08-09",10.6519,11.5011,10.4353,11.5011,3015900.0],["2011-08-10",11.2375,11.6767,10.9916,11.056,1690500.0],["2011-08-11",11.1087,11.9871,11.0443,11.7236,1569200.0],["2011-08-12",11.8407,12.0281,11.5713,11.8056,1182200.0],["2011-08-15",11.8641,12.3912,11.8231,12.3736,1101900.0],["2011-08-16",12.2272,12.3619,12.0808,12.2916,884600.0],["2011-08-17",12.4204,12.4614,12.0808,12.2096,663400.0],["2011-08-18",11.9285,12.0867,11.4601,11.5479,1334900.0],["2011-08-19",11.3839,11.7294,11.2434,11.3254,948200.0],["2011-08-22",11.6006,11.6006,11.2141,11.4249,793500.0],["2011-08-23",11.4484,11.8524,11.2727,11.8524,761100.0],["2011-08-24",11.8583,12.1394,11.747,12.0925,702800.0],["2011-08-25",12.1862,12.2916,11.7119,11.9754,1242200.0],["2011-08-26",11.8524,11.9754,11.5538,11.9637,1013100.0],["2011-08-29",12.1042,12.1628,11.9988,12.1628,914000.0],["2011-08-30",12.1159,12.397,11.9403,12.356,1088300.0],["2011-08-31",12.4204,12.6137,12.2565,12.5903,1034300.0],["2011-09-01",12.5961,12.6898,12.3912,12.4556,1186700.0],["2011-09-02",12.1921,12.479,12.1921,12.1979,1163100.0],["2011-09-06",11.8817,12.3443,11.8817,12.2448,1045200.0],["2011-09-07",12.397,12.7484,12.2448,12.7367,938700.0],["2011-09-08",12.6957,12.8304,12.5493,12.6547,576600.0],["2011-09-09",12.52,12.6137,12.0515,12.1335,1015000.0],["2011-09-12",11.9461,12.2506,11.9168,12.1921,845200.0],["2011-09-13",12.1921,12.31,12.0859,12.2097,1087800.0],["2011-09-14",12.2687,12.4279,12.027,12.3218,846300.0],["2011-09-15",12.4161,12.646,12.3689,12.6401,935200.0],["2011-09-16",12.6814,12.7345,12.4338,12.7109,1241400.0],["2011-09-19",12.4161,12.6401,12.4161,12.4809,810400.0],["2011-09-20",12.534,12.6814,12.4279,12.4279,590200.0],["2011-09-21",12.4102,12.4751,11.7558,11.7617,1117900.0],["2011-09-22",11.3903,11.7794,11.1662,11.3018,1402400.0],["2011-09-23",11.2841,11.461,11.2488,11.3549,942800.0],["2011-09-26",11.4374,11.5966,11.2724,11.573,513400.0],["2011-09-27",11.7676,11.9503,11.6025,11.7086,856800.0],["2011-09-28",11.7381,11.7381,11.178,11.2016,1160300.0],["2011-09-29",11.3903,11.5023,11.1368,11.3313,778900.0],["2011-09-30",11.1898,11.3136,10.9717,10.9835,1099900.0],["2011-10-03",10.8714,11.1485,10.4529,10.4588,995300.0],["2011-10-04",10.335,11.2782,10.1935,11.2488,1300000.0],["2011-10-05",11.2193,11.2488,10.4823,10.9894,807900.0],["2011-10-06",10.9658,11.5259,10.895,11.5141,926800.0],["2011-10-07",11.5494,11.5966,10.9776,10.9894,779700.0],["2011-10-10",11.2665,11.6143,11.2075,11.6084,695500.0],["2011-10-11",11.4669,11.5789,11.2488,11.29,631100.0],["2011-10-12",11.3962,11.6202,11.2488,11.3962,980500.0],["2011-10-13",11.3077,11.4905,11.1544,11.4021,532400.0],["2011-10-14",11.5259,11.7912,11.4964,11.7558,548900.0],["2011-10-17",11.6732,11.7027,11.4787,11.5377,887900.0],["2011-10-18",11.573,12.0859,11.4964,12.0093,825300.0],["2011-10-19",11.9739,12.0565,11.7971,11.8619,652000.0],["2011-10-20",11.8442,11.9562,11.6143,11.9385,720600.0],["2011-10-21",12.2392,12.3689,12.0447,12.3689,729200.0],["2011-10-24",12.4397,12.7993,12.2569,12.7698,1038600.0],["2011-10-25",12.6519,12.7345,12.3866,12.6283,1192800.0],["2011-10-26",12.758,12.8759,12.5399,12.817,947200.0],["2011-10-27",13.1766,13.5421,13.0351,13.2709,2234400.0],["2011-10-28",13.3358,13.6836,13.2238,13.4537,966500.0],["2011-10-31",13.3771,13.5186,13.2238,13.2827,1025200.0],["2011-11-01",12.929,13.3948,12.8524,12.9644,2171900.0],["2011-11-02",13.1825,13.3948,13.0057,13.3653,722200.0],["2011-11-03",13.4655,13.5598,13.0941,13.5068,647300.0],["2011-11-04",13.3653,13.548,13.2945,13.4655,782900.0],["2011-11-07",13.436,13.5539,13.2356,13.495,450300.0],["2011-11-08",13.5304,13.6306,13.1825,13.6011,627500.0],["2011-11-09",13.2769,13.4242,12.9408,12.9644,825800.0],["2011-11-10",13.1648,13.1825,12.9821,13.1236,397400.0],["2011-11-11",13.3004,13.5245,13.212,13.5009,981600.0],["2011-11-14",13.4301,13.5009,13.2592,13.4478,791900.0],["2011-11-15",13.3594,13.8075,13.3004,13.7308,993800.0],["2011-11-16",13.5716,13.9843,13.5245,13.7249,1163400.0],["2011-11-17",13.6601,13.6954,13.3535,13.4832,854600.0],["2011-11-18",13.5009,13.8192,13.5009,13.8016,1024100.0],["2011-11-21",13.548,13.6188,13.4066,13.4419,1577300.0],["2011-11-22",13.4891,13.5893,13.3417,13.4419,1448700.0],["2011-11-23",13.3122,13.4007,13.1059,13.1177,1330300.0],["2011-11-25",13.1,13.324,13.0646,13.0764,315200.0],["2011-11-28",13.5304,13.5539,13.3417,13.5245,1410300.0],["2011-11-29",13.5598,13.6011,13.4007,13.5834,1530400.0],["2011-11-30",13.7603,14.2319,13.7603,14.2084,1894200.0],["2011-12-01",14.1199,14.2024,13.9136,13.9843,648600.0],["2011-12-02",14.1671,14.4265,14.1081,14.1966,1143700.0],["2011-12-05",14.4854,14.5503,14.2555,14.3675,1240100.0],["2011-12-06",14.3852,14.3911,14.2025,14.3675,658400.0],["2011-12-07",14.3023,14.3853,14.1718,14.3616,729000.0],["2011-12-08",14.1481,14.2667,13.9347,13.988,876500.0],["2011-12-09",14.0533,14.2667,13.9228,14.1481,886600.0],["2011-12-12",13.994,14.1066,13.8398,13.9406,1391600.0],["2011-12-13",14.0473,14.1185,13.7331,13.7924,1259300.0],["2011-12-14",13.7212,13.8872,13.6323,13.6619,1204600.0],["2011-12-15",13.8339,13.8754,13.6856,13.8042,1008800.0],["2011-12-16",13.9584,14.0592,13.822,14.0355,1410000.0],["2011-12-19",14.0829,14.0829,13.8457,13.8576,965000.0],["2011-12-20",13.9821,14.2134,13.911,14.1126,1325800.0],["2011-12-21",14.1244,14.1422,13.9643,14.0414,699500.0],["2011-12-22",14.1066,14.2549,14.1066,14.1896,1073400.0],["2011-12-23",14.2489,14.4209,14.2074,14.3972,540800.0],["2011-12-27",14.3616,14.581,14.2845,14.5158,408800.0],["2011-12-28",14.5217,14.5217,14.3557,14.3912,802700.0],["2011-12-29",14.3675,14.5751,14.3675,14.4802,514200.0],["2011-12-30",14.415,14.5336,14.3557,14.3675,795800.0],["2012-01-03",14.5336,14.6877,14.3794,14.4683,1480200.0],["2012-01-04",14.2964,14.4031,14.2193,14.2311,1931800.0],["2012-01-05",14.1363,14.4683,14.1126,14.4624,723200.0],["2012-01-06",14.4861,14.5513,14.3142,14.4683,879300.0],["2012-01-09",14.4328,14.581,14.3379,14.4031,491700.0],["2012-01-10",14.5869,14.7648,14.5513,14.6403,1345500.0],["2012-01-11",14.5514,14.664,14.4921,14.5336,626400.0],["2012-01-12",14.5869,14.6047,14.3972,14.5276,480800.0],["2012-01-13",14.3794,14.5336,14.3794,14.5336,505300.0],["2012-01-17",14.664,14.7292,14.5929,14.6166,793800.0],["2012-01-18",14.6166,14.7648,14.5573,14.6699,757200.0],["2012-01-19",14.7292,14.8478,14.6522,14.7885,654700.0],["2012-01-20",14.7826,15.0969,14.7767,15.0969,904500.0],["2012-01-23",15.0732,15.168,14.9664,15.0613,1020800.0],["2012-01-24",14.9486,15.1206,14.9486,15.0613,620800.0],["2012-01-25",15.0257,15.2688,14.9961,15.2095,1105900.0],["2012-01-26",15.3044,15.3815,15.257,15.2985,607600.0],["2012-01-27",15.2866,15.3696,15.091,15.34,1173600.0],["2012-01-30",15.1977,15.3341,15.1384,15.251,548200.0],["2012-01-31",15.3281,15.6246,15.2926,15.6068,1163200.0],["2012-02-01",15.6721,15.6721,15.506,15.6483,1659600.0],["2012-02-02",15.6543,15.9152,15.6365,15.8499,963000.0],["2012-02-03",16.0397,16.1464,15.8677,16.1286,1438400.0],["2012-02-06",16.0278,16.0693,15.9033,15.9923,650900.0],["2012-02-07",15.9389,16.2116,15.9033,16.1701,719700.0],["2012-02-08",16.1761,16.2709,15.9745,16.099,792900.0],["2012-02-09",16.1286,16.2176,15.6898,15.6958,1549500.0],["2012-02-10",15.5594,15.6543,15.3637,15.3637,1202900.0],["2012-02-13",15.5179,15.8262,15.5179,15.8144,581700.0],["2012-02-14",15.7966,15.9211,15.6483,15.9033,1000400.0],["2012-02-15",15.9389,15.9626,15.5475,15.6543,1082400.0],["2012-02-16",15.6365,15.9745,15.6365,15.933,790300.0],["2012-02-17",15.9685,15.9685,15.7788,15.8677,468300.0],["2012-02-21",15.8974,15.927,15.512,15.6187,625100.0],["2012-02-22",16.2472,16.3836,15.4764,15.4882,859900.0],["2012-02-23",15.5179,15.9389,15.4942,15.9389,717000.0],["2012-02-24",15.9211,15.9567,15.6483,15.8025,751400.0],["2012-02-27",15.8796,15.9685,15.6898,15.9448,630100.0],["2012-02-28",15.9152,15.9507,15.6424,15.7136,540800.0],["2012-02-29",15.7669,15.9152,15.5535,15.6365,979600.0],["2012-03-01",15.6602,15.8025,15.6365,15.7788,675400.0],["2012-03-02",15.8322,15.8322,15.5357,15.6424,716000.0],["2012-03-05",15.6128,15.8025,15.5179,15.8025,827900.0],["2012-03-06",15.6661,15.8381,15.5831,15.6128,546900.0],["2012-03-07",15.7017,15.8144,15.5653,15.7788,816000.0],["2012-03-08",15.8381,15.8737,15.5297,15.5653,956000.0],["2012-03-09",15.5653,15.8322,15.5297,15.6246,693600.0],["2012-03-12",15.6543,15.9863,15.6068,15.8322,750800.0],["2012-03-13",15.9516,16.2504,15.9218,16.1667,845800.0],["2012-03-14",16.1906,16.3758,16.1548,16.1787,521400.0],["2012-03-15",16.2205,16.2802,16.1368,16.2802,537500.0],["2012-03-16",16.34,16.4953,16.2504,16.4834,1113400.0],["2012-03-19",16.4475,16.7462,16.3997,16.6686,576300.0],["2012-03-20",16.5371,16.7522,16.5192,16.5849,456700.0],["2012-03-21",16.6566,16.6865,16.5192,16.5252,284600.0],["2012-03-22",16.3818,16.4117,16.1548,16.3698,414400.0],["2012-03-23",16.4236,16.6805,16.346,16.6566,526600.0],["2012-03-26",16.7701,17.0629,16.7283,17.0091,836300.0],["2012-03-27",17.045,17.0927,16.9374,16.9733,840100.0],["2012-03-28",16.9673,17.039,16.8179,16.9792,996100.0],["2012-03-29",16.7701,17.045,16.7701,17.0211,593900.0],["2012-03-30",17.1226,17.278,16.9972,17.2003,1139500.0],["2012-04-02",17.1465,17.4452,17.0509,17.3496,1119200.0],["2012-04-03",17.2959,17.3496,16.9792,17.0211,1305500.0],["2012-04-04",16.8179,17.045,16.7104,16.9852,1420200.0],["2012-04-05",16.9255,17.2361,16.9016,17.1943,1182400.0],["2012-04-09",16.9553,17.0927,16.8478,16.9135,1077700.0],["2012-04-10",16.9434,17.021,16.3997,16.4176,1335700.0],["2012-04-11",16.6566,16.7642,16.5371,16.7283,1099200.0],["2012-04-12",16.7761,16.9792,16.7283,16.8717,957700.0],["2012-04-13",16.8538,16.9553,16.812,16.8896,1362800.0],["2012-04-16",17.0031,17.4094,17.0031,17.26,1252500.0],["2012-04-17",16.8956,17.0928,16.8478,16.9613,4783500.0],["2012-04-18",16.9255,16.9912,16.7582,16.8956,1517900.0],["2012-04-19",16.9613,17.045,16.8359,17.027,2003800.0],["2012-04-20",17.1943,17.4452,17.1107,17.3795,1210200.0],["2012-04-23",17.1704,17.3616,16.9494,17.2959,1601700.0],["2012-04-24",17.266,17.7201,17.266,17.7201,1366200.0],["2012-04-25",17.9232,18.0009,17.7798,17.8933,1031600.0],["2012-04-26",17.8634,18.0367,17.8216,17.9949,1355100.0],["2012-04-27",18.0666,18.3115,17.9471,18.21,1698600.0],["2012-04-30",18.21,18.21,17.977,18.1323,2264100.0],["2012-05-01",18.2219,18.4011,18.0487,18.0487,1879500.0],["2012-05-02",17.9949,18.4131,17.965,18.3175,1117300.0],["2012-05-03",18.2817,18.4011,18.1622,18.1861,965500.0],["2012-05-04",18.0785,18.1084,17.8873,17.971,926200.0],["2012-05-07",17.9232,18.21,17.8575,18.1442,548000.0],["2012-05-08",18.0068,18.1442,17.9053,18.1024,564500.0],["2012-05-09",17.8694,18.1203,17.8395,17.9053,748700.0],["2012-05-10",17.7141,17.9829,17.6723,17.8575,1358800.0],["2012-05-11",17.726,18.0367,17.7201,17.9471,749000.0],["2012-05-14",17.7858,17.8216,17.5588,17.5827,807700.0],["2012-05-15",17.6424,17.6723,17.4691,17.5588,711700.0],["2012-05-16",17.6245,17.6484,17.4154,17.4572,721700.0],["2012-05-17",17.4094,17.4632,16.9494,16.9673,1067800.0],["2012-05-18",16.9434,17.1346,16.8,16.8,797600.0],["2012-05-21",16.8777,17.039,16.6984,16.9135,1527300.0],["2012-05-22",16.9912,16.9972,16.7701,16.794,988900.0],["2012-05-23",16.6686,16.7343,16.5132,16.6626,1653300.0],["2012-05-24",16.7283,16.812,16.5849,16.806,994100.0],["2012-05-25",16.8478,16.9374,16.794,16.8657,1027500.0],["2012-05-29",16.9792,17.2541,16.9314,17.1883,1160000.0],["2012-05-30",17.0629,17.1166,16.7403,16.7462,908500.0],["2012-05-31",16.7403,17.0211,16.561,16.9434,891500.0],["2012-06-01",16.5849,16.7522,16.4595,16.5491,1446900.0],["2012-06-04",16.6029,16.9016,16.5431,16.6208,910500.0],["2012-06-05",16.5491,16.9673,16.5252,16.8956,902000.0],["2012-06-06",16.9494,17.3138,16.8956,17.3078,730900.0],["2012-06-07",17.505,17.6484,17.0928,17.1226,957900.0],["2012-06-08",17.0688,17.3556,17.0688,17.3138,712500.0],["2012-06-11",17.4691,17.493,16.8,16.806,1129900.0],["2012-06-12",16.8956,17.1226,16.806,17.1226,578300.0],["2012-06-13",17.1527,17.3392,16.9241,17.0564,818100.0],["2012-06-14",17.0564,17.4295,17.0564,17.3994,652900.0],["2012-06-15",17.4054,17.5618,17.273,17.5618,1560400.0],["2012-06-18",17.4114,17.6822,17.3753,17.5378,843900.0],["2012-06-19",17.5558,17.9589,17.5077,17.7002,1062000.0],["2012-06-20",17.7363,17.8687,17.6701,17.8085,824900.0],["2012-06-21",17.8025,17.8325,17.4054,17.4716,1110800.0],["2012-06-22",17.5979,17.634,17.2129,17.3994,10246400.0],["2012-06-25",17.3452,17.6641,17.261,17.5438,1326300.0],["2012-06-26",17.5738,17.6942,17.4836,17.5618,1327700.0],["2012-06-27",17.622,17.7423,17.4054,17.4415,1423200.0],["2012-06-28",17.4054,17.6581,17.3151,17.646,1192500.0],["2012-06-29",17.977,18.4522,17.9108,18.4101,1400700.0],["2012-07-02",18.5305,18.5846,18.3199,18.4041,1427700.0],["2012-07-03",18.4222,18.5605,18.3861,18.5605,603600.0],["2012-07-05",18.4823,18.5846,18.3319,18.368,1054600.0],["2012-07-06",18.2236,18.6387,18.1755,18.6147,510900.0],["2012-07-09",18.6207,18.7771,18.4763,18.717,1203600.0],["2012-07-10",18.7109,18.7591,18.4402,18.5124,1093000.0],["2012-07-11",18.4883,18.5906,18.2717,18.4703,1054800.0],["2012-07-12",18.2718,18.8794,18.2657,18.7531,906900.0],["2012-07-13",18.7771,18.9817,18.7651,18.9516,396600.0],["2012-07-16",18.9937,19.1321,18.9095,19.0418,736300.0],["2012-07-17",19.1501,19.451,18.9817,19.3848,785400.0],["2012-07-18",19.2945,19.3728,19.2043,19.3306,663100.0],["2012-07-19",19.3246,19.3667,18.9997,19.1682,1037600.0],["2012-07-20",19.102,19.2043,18.9456,19.1441,1029500.0],["2012-07-23",18.8012,19.0058,18.7109,18.9396,691900.0],["2012-07-24",18.9877,19.108,18.7651,18.8734,673600.0],["2012-07-25",18.9877,19.0539,18.7711,18.9576,659900.0],["2012-07-26",19.1802,19.3848,19.096,19.2163,397400.0],["2012-07-27",19.2524,19.5171,19.2524,19.3788,428300.0],["2012-07-30",19.4389,19.5773,19.2945,19.2945,414200.0],["2012-07-31",20.6061,20.6061,19.5412,19.6976,1766800.0],["2012-08-01",19.7518,20.0526,19.7097,19.7939,910000.0],["2012-08-02",19.6315,20.0285,19.6014,20.0165,746100.0],["2012-08-03",20.203,20.2752,20.0466,20.1248,696100.0],["2012-08-06",20.1308,20.1789,19.8962,19.9864,732400.0],["2012-08-07",19.9985,20.0646,19.7759,19.9443,458700.0],["2012-08-08",19.8841,19.9985,19.8059,19.842,588700.0],["2012-08-09",19.8541,19.9624,19.7819,19.83,594100.0],["2012-08-10",19.7578,19.9142,19.7518,19.824,361400.0],["2012-08-13",19.842,19.9323,19.7819,19.836,806500.0],["2012-08-14",19.8721,20.0646,19.8721,19.9684,546400.0],["2012-08-15",20.0165,20.2632,19.9323,20.2511,464500.0],["2012-08-16",20.185,20.3775,20.0526,20.3474,477800.0],["2012-08-17",20.3173,20.3414,20.1789,20.2211,522100.0],["2012-08-20",20.3294,20.6121,20.1188,20.215,930100.0],["2012-08-21",20.215,20.2933,20.0827,20.1067,1556500.0],["2012-08-22",20.0345,20.191,19.9924,20.0706,608400.0],["2012-08-23",20.0225,20.1549,19.8841,19.9684,686000.0],["2012-08-24",19.9624,20.0887,19.9082,20.0406,791200.0],["2012-08-27",20.185,20.2692,20.1128,20.2271,625500.0],["2012-08-28",20.185,20.3835,20.1308,20.3655,403300.0],["2012-08-29",20.4978,20.4978,20.3354,20.4858,502100.0],["2012-08-30",20.3715,20.4978,20.3354,20.4798,442000.0],["2012-08-31",20.5941,20.6061,20.4437,20.5219,1114900.0],["2012-09-04",20.5941,20.6843,20.4076,20.5881,676000.0],["2012-09-05",20.7144,20.7325,20.3655,20.4617,805100.0],["2012-09-06",20.576,20.7204,20.5459,20.6302,519200.0],["2012-09-07",20.6482,20.7565,20.5339,20.6302,377000.0],["2012-09-10",20.6001,20.6783,20.4316,20.57,590500.0],["2012-09-11",20.4978,20.564,20.4136,20.5399,424100.0],["2012-09-12",20.6964,20.6964,20.4497,20.5098,400200.0],["2012-09-13",20.5341,20.9274,20.5341,20.9093,498700.0],["2012-09-14",20.9577,21.2845,20.9214,21.0969,642800.0],["2012-09-17",20.9819,21.2119,20.8124,20.8488,387900.0],["2012-09-18",20.8003,20.8003,20.5462,20.5764,374000.0],["2012-09-19",20.5885,20.6732,20.4856,20.4917,588900.0],["2012-09-20",20.4009,20.5098,20.1104,20.2194,1018200.0],["2012-09-21",20.3525,20.3646,20.1407,20.1467,1493800.0],["2012-09-24",20.0378,20.2678,19.9773,20.1346,610700.0],["2012-09-25",20.2194,20.3283,20.0681,20.0681,763300.0],["2012-09-26",20.1044,20.2436,20.0439,20.1104,651100.0],["2012-09-27",20.1891,20.292,20.1104,20.1891,560100.0],["2012-09-28",20.0802,20.2073,20.0378,20.1225,385000.0],["2012-10-01",20.1528,20.1709,19.7231,19.9289,644400.0],["2012-10-02",19.9591,20.0075,19.7836,19.9773,526700.0],["2012-10-03",19.9954,20.298,19.9833,20.1407,298900.0],["2012-10-04",20.2496,20.4312,20.0378,20.2375,399700.0],["2012-10-05",20.2738,20.5462,20.1951,20.4554,568100.0],["2012-10-08",20.3767,20.5219,20.2859,20.5159,423400.0],["2012-10-09",20.5098,20.6127,20.3585,20.5764,792100.0],["2012-10-10",20.5462,20.6611,20.4614,20.6551,539300.0],["2012-10-11",20.7277,20.7882,20.5462,20.5462,481400.0],["2012-10-12",20.5583,20.6551,20.4796,20.5401,476200.0],["2012-10-15",20.5462,20.7761,20.4735,20.764,432800.0],["2012-10-16",20.7882,20.9214,20.6369,20.6914,430800.0],["2012-10-17",20.7156,20.7822,20.4009,20.5159,526500.0],["2012-10-18",20.5219,20.5461,20.3525,20.3767,737500.0],["2012-10-19",20.3525,20.6006,20.2072,20.2375,768400.0],["2012-10-22",20.5038,20.5159,20.0136,20.1467,931000.0],["2012-10-23",20.0802,20.177,19.8139,20.1165,393700.0],["2012-10-24",20.1649,20.2557,19.9894,20.177,429400.0],["2012-10-25",20.2436,20.3464,19.9047,20.0439,676100.0],["2012-10-26",20.0559,20.1346,19.7897,20.0317,431600.0],["2012-10-31",20.6672,20.873,20.1528,20.873,1098900.0],["2012-11-01",20.879,21.0908,20.764,21.0182,1188200.0],["2012-11-02",21.109,21.2663,21.0001,21.1332,533600.0],["2012-11-05",21.115,21.224,20.8609,21.0908,327200.0],["2012-11-06",21.0061,21.3934,20.9577,21.115,2199600.0],["2012-11-07",20.994,21.4176,20.9395,21.4116,2572900.0],["2012-11-08",21.3632,21.6052,21.3026,21.3087,577700.0],["2012-11-09",21.5024,21.5084,21.224,21.3571,548500.0],["2012-11-12",21.3571,21.3874,21.0666,21.3269,334300.0],["2012-11-13",21.3208,21.4842,21.1029,21.3813,390400.0],["2012-11-14",21.4176,21.4842,20.879,20.9879,710600.0],["2012-11-15",21.0001,21.2361,20.7398,20.9456,656900.0],["2012-11-16",20.9274,21.1029,20.534,20.7701,945100.0],["2012-11-19",21.0061,21.345,20.8609,21.3269,547800.0],["2012-11-20",21.339,21.5689,21.2542,21.5689,716100.0],["2012-11-21",21.6052,21.7263,21.5024,21.7021,1415100.0],["2012-11-23",21.7868,21.8776,21.5871,21.7807,202700.0],["2012-11-26",21.7807,22.0954,21.575,21.7626,807700.0],["2012-11-27",21.6355,21.7626,21.2179,21.5145,784700.0],["2012-11-28",21.5024,21.5205,21.2058,21.4297,860900.0],["2012-11-29",21.5145,21.7263,21.1453,21.466,589000.0],["2012-11-30",21.4539,21.6355,21.23,21.2724,1472800.0],["2012-12-03",21.3511,21.7142,21.2966,21.6718,531900.0],["2012-12-04",21.6718,21.7565,21.5024,21.5629,479300.0],["2012-12-05",21.5689,21.6052,21.2421,21.2603,662200.0],["2012-12-06",21.3517,21.4858,21.2542,21.4553,744100.0],["2012-12-07",21.4675,21.5163,21.3639,21.4736,945500.0],["2012-12-10",21.498,21.7479,21.437,21.6565,396100.0],["2012-12-11",21.6991,21.7235,21.4249,21.4614,457800.0],["2012-12-12",21.4858,21.6382,21.3334,21.4066,583900.0],["2012-12-13",21.4066,21.4431,21.2786,21.3578,644900.0],["2012-12-14",21.2908,21.4675,21.2176,21.4188,526200.0],["2012-12-17",21.4066,21.626,21.3334,21.626,848100.0],["2012-12-18",21.6565,21.8089,21.6199,21.8028,656000.0],["2012-12-19",21.7662,22.0405,21.7052,22.0161,1146500.0],["2012-12-20",22.0222,22.2843,22.0222,22.1502,566700.0],["2012-12-21",22.0039,22.2477,21.882,21.9612,1391000.0],["2012-12-24",21.9551,22.1014,21.949,22.0039,272500.0],["2012-12-26",22.0344,22.1014,21.8698,21.9673,578400.0],["2012-12-27",21.9856,22.0953,21.7784,22.0344,303500.0],["2012-12-28",21.8942,22.01,21.8028,21.8393,425500.0],["2012-12-31",21.8515,22.1868,21.8089,22.1807,416300.0],["2013-01-02",22.4367,22.6378,22.3331,22.4611,486400.0],["2013-01-03",22.4793,22.8085,22.4793,22.6439,680500.0],["2013-01-04",22.6439,22.7719,22.5281,22.7536,459100.0],["2013-01-07",22.522,22.9182,22.522,22.7963,590600.0],["2013-01-08",22.7414,22.8268,22.5525,22.6439,446700.0],["2013-01-09",22.7292,23.0462,22.6256,23.0462,596000.0],["2013-01-10",23.0828,23.1437,22.9792,23.0401,555000.0],["2013-01-11",23.0462,23.0523,22.8268,22.9426,600100.0],["2013-01-14",22.9182,22.9609,22.8877,22.9426,278700.0],["2013-01-15",22.9426,23.0096,22.8999,22.9852,545300.0],["2013-01-16",23.1011,23.1559,22.967,23.1132,538900.0],["2013-01-17",23.2534,23.4729,23.2291,23.2656,442200.0],["2013-01-18",23.3814,23.485,23.2047,23.485,425500.0],["2013-01-22",23.4363,23.546,23.351,23.5155,521600.0],["2013-01-23",23.546,23.6009,23.3632,23.4119,305000.0],["2013-01-24",23.5155,24.119,23.4424,23.7411,1261300.0],["2013-01-25",23.8142,23.9727,23.6679,23.9666,622600.0],["2013-01-28",23.8995,24.0153,23.7715,23.8873,501200.0],["2013-01-29",23.93,24.4115,23.8995,24.1677,14499900.0],["2013-01-30",24.1616,24.2287,24.0275,24.1372,1032400.0],["2013-01-31",24.119,24.3079,24.0702,24.2835,1092600.0],["2013-02-01",24.3567,24.6858,24.2591,24.6249,834000.0],["2013-02-04",24.6005,24.7407,24.4969,24.6249,876800.0],["2013-02-05",24.7651,24.9723,24.4603,24.4725,1049300.0],["2013-02-06",24.5334,24.6005,24.3567,24.4786,829200.0],["2013-02-07",24.5883,24.631,24.3323,24.3628,567800.0],["2013-02-08",24.4176,24.5517,24.2896,24.5517,536500.0],["2013-02-11",24.5944,24.8321,24.5944,24.631,463400.0],["2013-02-12",24.6736,24.7529,24.5761,24.5944,508000.0],["2013-02-13",24.6797,24.7833,24.3018,24.4176,756400.0],["2013-02-14",24.4054,24.4054,24.0946,24.1007,1268800.0],["2013-02-15",23.8691,23.9727,23.1315,23.5887,2269000.0],["2013-02-19",23.5094,23.6618,23.1986,23.4668,1403600.0],["2013-02-20",23.4607,23.674,23.3875,23.4058,945000.0],["2013-02-21",23.3266,23.351,22.8938,23.0523,1372200.0],["2013-02-22",23.0401,23.3327,22.7963,23.2351,833800.0],["2013-02-25",23.4058,23.4607,22.6378,22.6683,1092000.0],["2013-02-26",22.6622,22.7414,22.2477,22.7292,1996200.0],["2013-02-27",22.7231,22.906,22.6378,22.8755,544300.0],["2013-02-28",22.8938,23.0218,22.8024,22.8207,1291000.0],["2013-03-01",22.7902,22.9304,22.4854,22.8694,1055000.0],["2013-03-04",22.8816,23.4729,22.8755,23.4302,860400.0],["2013-03-05",23.4972,24.0519,23.4546,24.0519,995900.0],["2013-03-06",24.1312,24.1372,23.8203,23.8752,816800.0],["2013-03-07",23.8812,24.0763,23.7289,23.7898,736300.0],["2013-03-08",23.8508,23.9117,23.6313,23.8995,880600.0],["2013-03-11",23.869,23.869,23.4911,23.6862,572300.0],["2013-03-12",23.607,23.8142,23.5704,23.7167,629200.0],["2013-03-13",23.7964,24.1829,23.367,23.3854,991200.0],["2013-03-14",23.3486,23.5633,23.2382,23.3854,1068300.0],["2013-03-15",23.4038,23.4345,23.2075,23.3915,1235200.0],["2013-03-18",23.3118,23.5633,23.2382,23.5633,629300.0],["2013-03-19",23.6001,23.6615,23.2934,23.4406,618000.0],["2013-03-20",23.5449,23.7167,23.459,23.7044,448000.0],["2013-03-21",23.6369,23.9437,23.5694,23.5694,673300.0],["2013-03-22",23.5756,23.9805,23.502,23.9805,596200.0],["2013-03-25",24.0234,24.2013,23.821,24.0111,957400.0],["2013-03-26",24.0725,24.2504,24.0479,24.2258,706200.0],["2013-03-27",24.0848,24.1645,23.9314,24.1645,483300.0],["2013-03-28",24.2075,24.2995,24.0418,24.0909,1021900.0],["2013-04-01",24.0725,24.1952,23.8455,24.1952,558600.0],["2013-04-02",24.2749,24.4528,24.1829,24.2995,496300.0],["2013-04-03",24.324,24.3792,23.9559,24.0418,661600.0],["2013-04-04",24.097,24.2381,24.005,24.2258,365900.0],["2013-04-05",24.0295,24.3915,23.9314,24.3854,352600.0],["2013-04-08",24.4344,24.686,24.2688,24.6123,517800.0],["2013-04-09",24.686,24.9559,24.5449,24.8639,831000.0],["2013-04-10",24.87,25.2442,24.8209,25.2074,1153600.0],["2013-04-11",25.2013,25.5755,25.1645,25.4528,919400.0],["2013-04-12",25.3546,25.5019,25.3178,25.4835,570700.0],["2013-04-15",25.3055,25.4589,25.0356,25.0786,1073100.0],["2013-04-16",25.1645,25.5939,24.9436,25.5816,722000.0],["2013-04-17",25.3669,25.5019,25.0908,25.2749,869700.0],["2013-04-18",25.3546,25.3853,25.1399,25.2871,497100.0],["2013-04-19",25.3608,25.7963,25.1829,25.7718,610500.0],["2013-04-22",25.8331,25.8331,25.4283,25.4712,496600.0],["2013-04-23",25.5203,25.6675,25.3485,25.5509,545200.0],["2013-04-24",25.6246,25.735,25.4528,25.6798,552500.0],["2013-04-25",25.7595,25.7595,25.4589,25.5693,736200.0],["2013-04-26",25.643,25.9068,25.6062,25.7595,636400.0],["2013-04-29",26.238,26.4589,25.962,26.3546,673800.0],["2013-04-30",26.2871,26.7349,26.2871,26.7349,1735000.0],["2013-05-01",26.6736,26.968,26.5754,26.6736,946600.0],["2013-05-02",26.7779,27.0723,26.6736,26.9926,661200.0],["2013-05-03",27.2134,27.2686,26.9865,27.0355,484300.0],["2013-05-06",27.0846,27.2134,26.8515,27.1582,455700.0],["2013-05-07",27.2134,27.2502,27.0785,27.1091,395700.0],["2013-05-08",27.1091,27.1398,26.9312,27.1337,651900.0],["2013-05-09",27.2134,27.2993,27.0171,27.146,580900.0],["2013-05-10",27.1521,27.2441,26.7779,26.8208,425200.0],["2013-05-13",26.827,26.8944,26.6122,26.8944,460300.0],["2013-05-14",26.8822,27.0723,26.8208,26.8944,549200.0],["2013-05-15",26.8883,27.195,26.7656,27.195,600500.0],["2013-05-16",27.103,27.3852,26.8822,27.011,510800.0],["2013-05-17",27.0723,27.2993,26.9435,27.2809,461100.0],["2013-05-20",27.2871,27.422,27.0846,27.2502,520000.0],["2013-05-21",27.3239,27.5999,27.3239,27.5754,395500.0],["2013-05-22",27.5938,27.784,26.6552,26.7533,607100.0],["2013-05-23",26.7104,26.8024,26.1951,26.6122,1128000.0],["2013-05-24",26.5018,26.7043,26.1828,26.649,450600.0],["2013-05-28",26.9619,27.0662,26.2196,26.4282,576500.0],["2013-05-29",26.2012,26.2196,25.643,25.8822,616700.0],["2013-05-30",25.827,26.1092,25.7657,26.0663,776700.0],["2013-05-31",25.9252,26.1644,25.692,25.6982,646200.0],["2013-06-03",25.7595,26.0908,25.4589,25.9129,601800.0],["2013-06-04",25.9436,26.1276,25.3608,25.6675,1215000.0],["2013-06-05",25.5693,25.9313,25.508,25.7043,617300.0],["2013-06-06",25.6246,26.2074,25.4835,26.2074,541800.0],["2013-06-07",26.2012,26.373,25.7902,26.33,850700.0],["2013-06-10",26.4098,26.4098,26.011,26.1215,973300.0],["2013-06-11",25.919,26.1031,25.7288,25.8331,771400.0],["2013-06-12",25.9075,26.0685,25.3624,25.3996,693400.0],["2013-06-13",25.381,26.0313,25.3686,25.9942,709300.0],["2013-06-14",26.0189,26.4277,25.9199,26.2048,653500.0],["2013-06-17",26.564,26.9789,26.4711,26.533,1446900.0],["2013-06-18",26.564,27.1833,26.4029,27.0656,1156300.0],["2013-06-19",27.109,27.1585,26.0127,26.0685,1120300.0],["2013-06-20",26.0004,26.0004,24.9103,25.0775,1421400.0],["2013-06-21",25.1828,26.1676,25.1828,25.9384,2013100.0],["2013-06-24",25.573,26.0437,25.1147,25.5482,1742700.0],["2013-06-25",25.7093,25.9694,25.3315,25.8207,936900.0],["2013-06-26",25.988,26.1924,25.6535,25.9137,825000.0],["2013-06-27",26.149,26.3534,26.0561,26.18,890200.0],["2013-06-28",26.1924,26.3038,25.9384,25.9694,1309900.0],["2013-07-01",26.1242,26.2295,25.765,25.8579,973600.0],["2013-07-02",25.9756,26.8551,25.9384,26.7126,1078600.0],["2013-07-03",26.564,26.6693,26.2295,26.5144,540000.0],["2013-07-05",26.6878,26.7684,25.7836,26.4587,579900.0],["2013-07-08",26.4587,26.756,26.4091,26.5392,667400.0],["2013-07-09",26.7993,26.9356,26.4958,26.7746,561800.0],["2013-07-10",26.725,26.756,26.1924,26.4153,1000100.0],["2013-07-11",26.7622,27.2576,26.7622,26.9975,886900.0],["2013-07-12",27.2576,27.2576,26.7064,26.9232,534400.0],["2013-07-15",26.9913,27.2762,26.8613,27.1276,335200.0],["2013-07-16",27.1152,27.3444,27.0037,27.0533,738500.0],["2013-07-17",27.1895,27.4992,27.0842,27.1771,607800.0],["2013-07-18",27.2886,27.4868,27.1771,27.2514,1044100.0],["2013-07-19",27.5549,27.6293,27.3567,27.5054,583300.0],["2013-07-22",27.5302,27.7407,27.4434,27.6293,441100.0],["2013-07-23",27.685,27.6912,27.3815,27.4496,515500.0],["2013-07-24",27.524,27.5302,26.5268,26.8303,1374000.0],["2013-07-25",26.8117,27.078,26.6197,26.9108,1199400.0],["2013-07-26",26.8489,26.8489,26.6135,26.7374,622400.0],["2013-07-29",26.6693,26.9108,26.5392,26.7436,391000.0],["2013-07-30",26.7745,26.8427,26.4649,26.4649,487300.0],["2013-07-31",26.5268,26.5887,26.0375,26.0437,1158900.0],["2013-08-01",26.2171,27.0533,26.1428,26.7993,1574100.0],["2013-08-02",26.5764,26.7622,26.1676,26.4463,1132000.0],["2013-08-05",26.4525,26.9356,26.4153,26.9294,662200.0],["2013-08-06",26.917,27.1648,26.8055,26.8799,413800.0],["2013-08-07",26.8736,26.9665,26.6569,26.725,398700.0],["2013-08-08",26.8736,26.8736,26.6135,26.8117,319000.0],["2013-08-09",26.7807,27.2515,26.7807,27.078,436600.0],["2013-08-12",26.9542,26.9975,26.6816,26.8613,369500.0],["2013-08-13",27.1276,27.1957,26.6011,26.7188,466800.0],["2013-08-14",26.7684,26.948,26.6693,26.9108,527800.0],["2013-08-15",26.7622,26.7622,26.1056,26.1118,732600.0],["2013-08-16",26.0375,26.0685,25.4368,25.4987,773700.0],["2013-08-19",25.381,25.6473,25.1457,25.1704,552100.0],["2013-08-20",25.2014,26.0066,25.2014,25.8951,494300.0],["2013-08-21",25.8146,26.2605,25.4306,25.7774,446900.0],["2013-08-22",25.8827,26.1118,25.6659,26.0375,466200.0],["2013-08-23",26.0561,26.3596,25.9508,26.3596,342400.0],["2013-08-26",26.4401,26.4401,26.0127,26.149,234300.0],["2013-08-27",25.9136,26.0065,25.6349,25.6535,508200.0],["2013-08-28",25.604,25.926,25.3624,25.6164,448800.0],["2013-08-29",25.4491,25.734,25.3934,25.7093,247100.0],["2013-08-30",25.7217,25.9322,25.4863,25.5359,750400.0],["2013-09-03",25.6969,26.0004,24.7617,25.0404,1377400.0],["2013-09-04",25.0899,25.3624,24.8546,25.2757,713900.0],["2013-09-05",25.6288,25.6597,25.2695,25.3996,661300.0],["2013-09-06",25.6349,26.2357,25.6349,26.0127,1180600.0],["2013-09-09",26.0189,26.4587,25.926,26.4525,828700.0],["2013-09-10",26.7807,26.8551,26.3844,26.8427,774900.0],["2013-09-11",26.8613,27.2329,26.6011,27.2329,886400.0],["2013-09-12",27.3766,27.4141,26.9704,27.1516,942300.0],["2013-09-13",27.1141,27.5579,27.0704,27.5329,625900.0],["2013-09-16",28.0704,28.1579,27.5454,27.6516,767700.0],["2013-09-17",27.4079,27.7516,27.3329,27.6079,938400.0],["2013-09-18",27.6454,28.7955,27.4204,28.783,677600.0],["2013-09-19",28.7892,29.3392,28.783,29.1955,1167300.0],["2013-09-20",29.2142,29.2142,28.9767,29.1205,1380200.0],["2013-09-23",28.983,29.4455,28.833,28.9517,422500.0],["2013-09-24",29.0017,29.0017,28.5642,28.6017,628600.0],["2013-09-25",28.6142,28.9955,28.6142,28.9267,664100.0],["2013-09-26",28.9017,29.0955,28.8205,29.0892,444100.0],["2013-09-27",28.9142,29.1267,28.6767,28.758,735900.0],["2013-09-30",28.5954,28.9267,28.4392,28.5954,906700.0],["2013-10-01",28.6767,29.6768,28.6767,29.233,1312500.0],["2013-10-02",29.0517,29.233,28.7517,29.0205,827000.0],["2013-10-03",28.9892,29.0892,28.3767,28.5642,734100.0],["2013-10-04",28.5455,28.8642,28.4142,28.7517,592500.0],["2013-10-07",28.5829,28.9455,28.4142,28.7955,430600.0],["2013-10-08",28.708,28.8455,28.4704,28.608,589900.0],["2013-10-09",28.6017,28.908,28.3955,28.4517,380100.0],["2013-10-10",28.7267,29.3267,28.6517,29.3142,620400.0],["2013-10-11",29.183,29.8768,29.133,29.8518,632900.0],["2013-10-14",29.633,29.758,29.3393,29.5518,565600.0],["2013-10-15",29.4893,29.6643,29.1955,29.4143,633400.0],["2013-10-16",29.4955,29.9205,29.408,29.9143,883200.0],["2013-10-17",29.7955,30.4393,29.7455,30.3831,873200.0],["2013-10-18",30.3518,30.4331,29.983,30.2706,1122800.0],["2013-10-21",30.2518,30.2518,29.7955,30.108,769500.0],["2013-10-22",30.0455,30.2518,29.7018,29.9768,718200.0],["2013-10-23",29.8643,30.2268,29.6893,30.2268,784400.0],["2013-10-24",30.2206,30.2768,29.958,30.133,630200.0],["2013-10-25",30.1518,30.4706,29.9768,30.4081,568200.0],["2013-10-28",30.5268,30.5518,30.033,30.3706,624700.0],["2013-10-29",30.4768,30.8081,29.4017,29.5768,1010600.0],["2013-10-30",29.633,29.633,28.8392,28.8767,1462100.0],["2013-10-31",28.9142,29.0767,28.6205,28.7455,941500.0],["2013-11-01",28.908,29.0205,28.6517,28.8267,740100.0],["2013-11-04",28.9517,29.2517,28.8017,29.2142,696200.0],["2013-11-05",28.5204,28.6205,28.2892,28.3142,3566300.0],["2013-11-06",28.4892,28.5642,28.1204,28.1767,960700.0],["2013-11-07",28.3017,28.3017,27.2454,27.2766,1255300.0],["2013-11-08",27.1891,27.2579,26.4266,26.6016,1903300.0],["2013-11-11",26.6078,26.8516,26.5766,26.7516,940000.0],["2013-11-12",26.7516,26.7828,26.4828,26.7078,655300.0],["2013-11-13",26.6016,26.8704,26.5016,26.8641,602900.0],["2013-11-14",26.9454,27.2454,26.8703,26.9079,589500.0],["2013-11-15",26.9079,26.9766,26.4766,26.7953,1166800.0],["2013-11-18",26.7703,26.7766,26.1265,26.2328,1439300.0],["2013-11-19",26.2578,26.2703,25.464,25.5578,1873400.0],["2013-11-20",25.6578,25.864,25.4203,25.4828,1696900.0],["2013-11-21",25.639,25.8265,25.4328,25.764,709700.0],["2013-11-22",25.7703,26.1453,25.5515,26.1328,856300.0],["2013-11-25",26.2578,26.5703,26.1953,26.2391,1457700.0],["2013-11-26",26.3078,26.4141,25.9515,25.989,1218600.0],["2013-11-27",26.0516,26.4391,25.9703,26.4078,682300.0],["2013-11-29",26.4953,26.7453,26.1391,26.2016,516400.0],["2013-12-02",26.2953,26.3641,25.989,26.1453,674900.0],["2013-12-03",26.5078,26.5578,26.0391,26.1328,960900.0],["2013-12-04",26.0453,26.1328,25.8266,26.0078,676300.0],["2013-12-05",26.0516,26.4266,25.8828,26.3266,797000.0],["2013-12-06",26.6078,26.7203,26.2891,26.5391,857100.0],["2013-12-09",26.4828,26.7078,26.2766,26.4828,399900.0],["2013-12-10",26.3828,26.6578,26.2828,26.3141,691600.0],["2013-12-11",26.4024,26.4024,25.6704,25.702,618800.0],["2013-12-12",25.6452,25.7651,25.4811,25.5063,659900.0],["2013-12-13",25.6073,26.0301,25.4432,25.5505,741900.0],["2013-12-16",25.7083,25.8345,25.5063,25.7209,855500.0],["2013-12-17",26.0301,26.2257,25.8976,25.9354,1033400.0],["2013-12-18",25.9165,26.4087,25.5821,26.3898,2151300.0],["2013-12-19",26.3772,26.5728,26.1815,26.5349,1341200.0],["2013-12-20",26.8631,26.9136,26.333,26.9009,1903600.0],["2013-12-23",26.9388,26.9956,26.6548,26.6801,578500.0],["2013-12-24",26.6485,26.8252,26.5475,26.617,221200.0],["2013-12-26",26.6801,26.781,26.434,26.5223,346300.0],["2013-12-27",26.617,26.6864,26.3456,26.4844,294100.0],["2013-12-30",26.617,26.8189,26.4213,26.699,708900.0],["2013-12-31",26.6359,26.7558,26.5034,26.5854,746600.0],["2014-01-02",26.5602,26.598,26.1752,26.3709,491100.0],["2014-01-03",26.3582,26.6233,26.2194,26.5602,604400.0],["2014-01-06",26.5539,26.699,26.3772,26.6738,759200.0],["2014-01-07",26.6801,26.8126,26.4087,26.5917,620300.0],["2014-01-08",26.5728,26.6485,26.2888,26.4844,693000.0],["2014-01-09",26.5917,26.8441,26.4971,26.8126,742100.0],["2014-01-10",26.9766,27.5004,26.7179,27.4941,955800.0],["2014-01-13",27.4752,27.5635,27.2606,27.3237,827500.0],["2014-01-14",27.3868,27.7591,27.3363,27.7465,627400.0],["2014-01-15",28.1819,28.2766,27.9863,28.1756,1243800.0],["2014-01-16",28.1062,28.2008,27.9043,28.0052,542800.0],["2014-01-17",27.9358,27.9989,27.7402,27.7528,732500.0],["2014-01-21",27.9232,28.1251,27.6645,27.8412,1136400.0],["2014-01-22",27.9421,28.0557,27.6897,27.7086,381600.0],["2014-01-23",27.513,27.8664,27.4562,27.7844,715800.0],["2014-01-24",27.5509,27.6708,27.3426,27.513,734300.0],["2014-01-27",27.5761,27.7528,27.4689,27.5446,758500.0],["2014-01-28",27.6519,28.2072,27.6519,28.1756,960200.0],["2014-01-29",28.0431,28.2072,27.98,28.1693,927800.0],["2014-01-30",28.3018,28.6615,28.3018,28.6173,787600.0],["2014-01-31",28.2955,28.9581,28.2324,28.813,1040200.0],["2014-02-03",28.8319,28.9202,27.9611,28.0115,1366300.0],["2014-02-04",28.0368,28.8193,27.9611,28.6363,1662200.0],["2014-02-05",28.5858,28.6741,28.3838,28.5795,591200.0],["2014-02-06",28.63,28.9392,28.4974,28.7688,564100.0],["2014-02-07",28.9328,29.0654,28.712,29.0401,742500.0],["2014-02-10",29.0464,29.6459,28.9707,29.6017,591800.0],["2014-02-11",29.526,29.8226,29.5134,29.7406,565200.0],["2014-02-12",29.7216,29.81,29.4629,29.7406,728400.0],["2014-02-13",29.5954,29.9741,29.5197,29.8983,915300.0],["2014-02-14",29.8731,29.9677,29.6207,29.7847,609400.0],["2014-02-18",29.9425,29.993,29.6396,29.9677,476000.0],["2014-02-19",29.8857,30.2265,29.8857,29.9741,936100.0],["2014-02-20",29.993,30.1823,29.5954,29.9425,959400.0],["2014-02-21",29.9046,30.5357,29.2547,30.0435,1715900.0],["2014-02-24",29.8226,30.1697,29.8226,30.0056,1106900.0],["2014-02-25",30.1003,30.4095,29.9173,30.1444,1248700.0],["2014-02-26",30.2959,30.5798,30.2075,30.4915,1025000.0],["2014-02-27",30.5104,30.7313,30.2265,30.3022,574700.0],["2014-02-28",30.2896,31.0657,30.2896,30.9837,1180200.0],["2014-03-03",30.7692,30.8954,30.3842,30.7502,550800.0],["2014-03-04",31.0405,31.3245,30.9585,31.3055,642600.0],["2014-03-05",31.3749,31.6147,31.1667,31.3118,851300.0],["2014-03-06",31.3939,31.4002,30.9522,31.0153,539700.0],["2014-03-07",31.1541,31.1604,30.2959,30.4347,1217800.0],["2014-03-10",30.4473,30.542,30.2896,30.4536,944500.0],["2014-03-11",30.4978,31.091,30.4158,31.0784,1359300.0],["2014-03-12",31.0338,31.3201,30.932,31.3138,1179800.0],["2014-03-13",31.4474,31.4474,31.1802,31.2501,727000.0],["2014-03-14",31.1674,31.6,31.1674,31.3392,491300.0],["2014-03-17",31.2438,31.3774,30.7857,30.8493,614600.0],["2014-03-18",30.8302,30.9829,30.6712,30.8875,511500.0],["2014-03-19",30.9829,31.1038,30.0477,30.2513,787200.0],["2014-03-20",30.3086,30.3849,30.0096,30.1622,822400.0],["2014-03-21",30.2259,30.7157,30.2131,30.5376,1291500.0],["2014-03-24",30.6203,30.8048,29.9777,30.2831,572200.0],["2014-03-25",30.4358,30.6521,30.194,30.4803,497000.0],["2014-03-26",30.6203,30.6839,30.194,30.2513,461500.0],["2014-03-27",30.1877,30.3785,29.9968,30.2831,346300.0],["2014-03-28",30.2895,30.7094,30.2895,30.5376,311600.0],["2014-03-31",30.6776,30.9766,30.3595,30.8621,421900.0],["2014-04-01",31.0275,31.4855,30.773,31.4601,690900.0],["2014-04-02",31.3647,31.5555,30.9575,31.1229,1115400.0],["2014-04-03",30.8048,30.9829,30.6648,30.7793,984100.0],["2014-04-04",30.9957,31.1356,30.4931,30.6966,530700.0],["2014-04-07",30.7285,31.0147,30.4676,30.5376,1019600.0],["2014-04-08",30.544,30.6457,30.264,30.5503,1024200.0],["2014-04-09",30.5885,30.8112,30.4358,30.6903,768900.0],["2014-04-10",31.1229,31.1611,30.544,30.6394,730100.0],["2014-04-11",30.5503,30.7984,30.3276,30.3276,772000.0],["2014-04-14",30.4549,30.8939,30.3913,30.8684,759200.0],["2014-04-15",30.8621,31.3965,30.8621,31.3392,799600.0],["2014-04-16",31.4983,31.7337,31.3519,31.6764,1069500.0],["2014-04-17",31.5492,31.8036,31.4601,31.7909,859600.0],["2014-04-21",31.7782,32.0136,31.67,31.9818,640800.0],["2014-04-22",32.0136,32.3062,31.9309,32.2299,645000.0],["2014-04-23",32.2299,32.2299,31.9118,32.0899,1026100.0],["2014-04-24",32.1726,32.3508,32.0454,32.3317,529100.0],["2014-04-25",32.2999,32.3253,32.0836,32.1281,592800.0],["2014-04-28",32.319,32.4653,32.2235,32.4017,978900.0],["2014-04-29",33.655,33.7122,32.5989,32.7388,1523400.0],["2014-04-30",32.7325,33.3369,32.6116,33.2923,936500.0],["2014-05-01",33.3623,33.3623,32.777,33.1524,644600.0],["2014-05-02",33.0824,33.2414,32.8406,33.1715,561600.0],["2014-05-05",32.7897,33.0251,32.5989,32.8852,956000.0],["2014-05-06",32.7834,32.9106,32.5352,32.7325,495400.0],["2014-05-07",32.917,33.1333,32.7643,33.0633,598900.0],["2014-05-08",32.777,33.0951,32.6052,32.7197,809300.0],["2014-05-09",32.707,32.9297,32.5798,32.8025,394300.0],["2014-05-12",32.9806,33.1206,32.847,33.1142,405700.0],["2014-05-13",33.0697,33.3432,32.637,32.6561,490500.0],["2014-05-14",32.618,32.7198,32.4462,32.5671,588900.0],["2014-05-15",32.5607,32.6052,32.2426,32.5989,510200.0],["2014-05-16",32.5289,33.0124,32.3826,32.9997,433100.0],["2014-05-19",32.9806,33.1842,32.8215,33.1651,543900.0],["2014-05-20",33.1651,33.3369,32.9233,33.0888,431000.0],["2014-05-21",33.2223,33.2923,32.9424,32.9679,364100.0],["2014-05-22",32.9806,33.2605,32.8152,32.8406,804900.0],["2014-05-23",32.9679,33.1396,32.8343,33.0569,592900.0],["2014-05-27",33.2287,33.5723,33.2033,33.5341,523900.0],["2014-05-28",33.515,33.5914,32.9361,33.2478,545300.0],["2014-05-29",33.3878,33.3878,33.1842,33.2796,235700.0],["2014-05-30",33.216,33.4832,33.146,33.3051,740100.0],["2014-06-02",33.3432,33.5405,33.1651,33.4005,570300.0],["2014-06-03",33.2987,33.4323,33.2096,33.3178,435800.0],["2014-06-04",33.2605,33.5914,33.2605,33.515,506000.0],["2014-06-05",33.6677,34.4757,33.6295,34.4311,853000.0],["2014-06-06",34.5266,34.5266,33.9285,34.1194,573900.0],["2014-06-09",34.1003,34.2021,33.8522,34.1067,1309200.0],["2014-06-10",33.9667,34.113,33.7313,34.024,1412700.0],["2014-06-11",34.0176,34.1459,33.8122,34.1395,679900.0],["2014-06-12",34.024,34.0946,33.6645,33.902,506400.0],["2014-06-13",33.9983,34.1203,33.6645,34.1074,488000.0],["2014-06-16",34.0111,34.0881,33.4078,33.6902,833100.0],["2014-06-17",33.7287,33.9983,33.626,33.9341,737400.0],["2014-06-18",34.0175,34.3385,33.9084,34.2165,882400.0],["2014-06-19",34.3513,34.8519,34.1395,34.8391,646300.0],["2014-06-20",34.6979,34.9418,34.5439,34.7685,1071700.0],["2014-06-23",34.7364,34.8648,34.2871,34.3385,1013800.0],["2014-06-24",34.3834,34.4348,34.178,34.2615,605000.0],["2014-06-25",34.2615,34.3834,34.024,34.1395,652000.0],["2014-06-26",34.0881,34.2229,33.9213,34.1587,500700.0],["2014-06-27",34.0561,34.5118,33.9726,34.2422,2225300.0],["2014-06-30",34.3513,34.4733,33.9405,34.178,1379100.0],["2014-07-01",34.2935,34.6786,34.1074,34.3064,1144700.0],["2014-07-02",34.3128,34.4604,34.0817,34.3,476900.0],["2014-07-03",34.3064,34.3064,33.8314,34.1074,283400.0],["2014-07-07",34.1074,34.3385,34.0368,34.0561,487900.0],["2014-07-08",34.0689,34.2358,33.9791,34.0368,415900.0],["2014-07-09",34.1267,34.1844,33.7929,33.9983,535500.0],["2014-07-10",33.8314,34.1844,33.7351,34.0304,435700.0],["2014-07-11",34.0946,34.1716,33.7801,34.0175,574100.0],["2014-07-14",34.1459,34.377,34.0304,34.3642,499300.0],["2014-07-15",34.3706,34.454,33.979,34.1908,503100.0],["2014-07-16",34.178,34.3898,33.8956,34.1331,789000.0],["2014-07-17",34.101,34.1588,33.8699,33.9341,393100.0],["2014-07-18",34.0689,34.5118,34.0689,34.4989,373600.0],["2014-07-21",34.3962,34.4668,34.178,34.1908,349300.0],["2014-07-22",34.4091,34.531,34.2294,34.3321,685100.0],["2014-07-23",34.4155,34.5503,34.2486,34.3706,449400.0],["2014-07-24",34.4476,34.5374,34.2743,34.4091,851600.0],["2014-07-25",34.255,34.4283,34.0175,34.024,522600.0],["2014-07-28",34.0304,34.3192,34.0111,34.1587,621800.0],["2014-07-29",34.1844,34.1844,33.9149,33.979,660300.0],["2014-07-30",34.0689,34.2037,33.7929,34.0432,612700.0],["2014-07-31",33.947,33.9919,32.9585,33.2024,861400.0],["2014-08-01",33.2088,33.6132,33.0484,33.3693,985900.0],["2014-08-04",33.395,33.4912,33.0612,33.4078,378900.0],["2014-08-05",33.3693,33.6132,33.1639,33.2153,585200.0],["2014-08-06",33.1639,33.5105,33.0869,33.3886,593600.0],["2014-08-07",33.5554,33.7416,33.35,33.4784,586500.0],["2014-08-08",33.6324,33.8122,33.3885,33.7993,545200.0],["2014-08-11",33.8571,34.2486,33.8186,34.1395,711200.0],["2014-08-12",34.0432,34.4797,34.0175,34.2229,1238000.0],["2014-08-13",34.3513,34.6786,34.3513,34.5952,487500.0],["2014-08-14",34.6594,34.7685,34.454,34.6209,421600.0],["2014-08-15",34.7942,34.9354,34.4668,34.5631,782300.0],["2014-08-18",34.8263,34.9161,34.608,34.884,622700.0],["2014-08-19",34.8584,34.9996,34.7236,34.9354,411900.0],["2014-08-20",34.9354,35.2178,34.6722,35.0381,636800.0],["2014-08-21",34.9867,35.16,34.7043,34.7043,434300.0],["2014-08-22",34.7428,34.7428,34.2422,34.2871,482000.0],["2014-08-25",34.4733,34.4733,33.626,33.7865,1438300.0],["2014-08-26",33.8443,34.0689,33.7095,33.8378,392700.0],["2014-08-27",33.8507,34.0561,33.7801,33.8507,315200.0],["2014-08-28",33.8443,33.9726,33.7672,33.8378,340700.0],["2014-08-29",33.8507,33.9919,33.8186,33.825,686100.0],["2014-09-02",33.8378,34.2935,33.8378,34.255,629600.0],["2014-09-03",34.2935,34.5952,34.2229,34.5503,592100.0],["2014-09-04",34.5824,34.653,34.3449,34.4733,457600.0],["2014-09-05",34.531,34.8776,34.5118,34.8648,477900.0],["2014-09-08",34.8648,34.9803,34.5567,34.8584,521900.0],["2014-09-09",34.8263,34.9097,34.4348,34.6337,506500.0],["2014-09-10",34.5053,34.5374,33.979,34.1267,707200.0],["2014-09-11",34.1072,34.2756,33.9065,34.0619,432300.0],["2014-09-12",33.9518,33.9583,32.7733,32.8315,948100.0],["2014-09-15",32.7409,32.9416,32.4495,32.5725,869000.0],["2014-09-16",32.6308,33.2978,32.6308,33.1553,902200.0],["2014-09-17",33.5892,33.8676,33.3561,33.5115,980300.0],["2014-09-18",33.5179,33.7381,33.2589,33.3366,1366500.0],["2014-09-19",33.4079,33.4856,33.2654,33.3172,1218600.0],["2014-09-22",33.2589,33.2719,33.0452,33.0776,668300.0],["2014-09-23",33.0323,33.2071,32.9287,32.987,592200.0],["2014-09-24",32.9287,33.2719,32.8186,32.9416,637700.0],["2014-09-25",32.9287,33.0128,32.566,32.7991,627900.0],["2014-09-26",32.8639,33.4856,32.8445,33.3755,758200.0],["2014-09-29",33.2071,33.5374,33.0064,33.5244,660200.0],["2014-09-30",33.5762,33.7057,33.2589,33.3949,552000.0],["2014-10-01",33.3561,33.6799,33.1748,33.2978,738000.0],["2014-10-02",33.3366,33.5374,33.0905,33.4726,519000.0],["2014-10-03",33.6734,33.6734,33.2589,33.4791,428500.0],["2014-10-06",33.4921,33.8353,33.4921,33.6863,786200.0],["2014-10-07",33.518,33.7964,33.3884,33.4014,574600.0],["2014-10-08",33.4661,34.2497,33.3949,34.2044,586200.0],["2014-10-09",34.2109,34.7548,34.1137,34.4375,804000.0],["2014-10-10",34.5087,34.9232,34.444,34.5735,643700.0],["2014-10-13",34.5605,34.9361,34.3986,34.7095,653500.0],["2014-10-14",34.9814,35.888,34.7095,35.6938,960200.0],["2014-10-15",35.4153,35.8427,35.2081,35.5772,1019100.0],["2014-10-16",35.2729,35.8816,35.1563,35.7585,1111900.0],["2014-10-17",36.0758,36.2248,35.3052,35.4995,679200.0],["2014-10-20",35.5319,35.9204,35.5125,35.9204,611100.0],["2014-10-21",35.9528,36.4449,35.7909,36.4255,682700.0],["2014-10-22",36.4903,36.8011,36.3996,36.4514,792900.0],["2014-10-23",36.7363,36.7752,36.2636,36.6586,677500.0],["2014-10-24",36.7558,36.7882,36.1859,36.3931,850500.0],["2014-10-27",36.2701,36.7428,36.2118,36.7428,621500.0],["2014-10-28",36.7687,36.8918,36.5745,36.8918,554100.0],["2014-10-29",36.8659,36.8982,36.2248,36.704,692600.0],["2014-10-30",36.9112,36.9112,36.283,36.8076,696300.0],["2014-10-31",36.9112,37.6818,36.7428,37.6624,775700.0],["2014-11-03",37.5264,38.0962,37.5264,38.0897,929900.0],["2014-11-04",38.0509,38.1869,37.7142,37.8761,493900.0],["2014-11-05",37.9926,38.1934,37.7271,37.9149,877300.0],["2014-11-06",37.9214,38.2193,37.6818,37.7401,597500.0],["2014-11-07",37.7401,37.8761,37.5652,37.7012,648900.0],["2014-11-10",37.6818,38.0185,37.6365,37.9797,566200.0],["2014-11-11",38.0185,38.0833,37.766,37.8178,392000.0],["2014-11-12",37.7725,37.9408,37.4552,37.494,736000.0],["2014-11-13",37.4681,37.9667,37.4681,37.8566,701500.0],["2014-11-14",37.9279,37.9279,37.3192,37.4357,455700.0],["2014-11-17",37.4811,37.8113,37.371,37.4228,672300.0],["2014-11-18",37.3839,37.7984,37.3062,37.7142,745000.0],["2014-11-19",37.6753,37.7336,37.0342,37.0407,449800.0],["2014-11-20",36.8918,37.0407,36.7558,36.9501,522200.0],["2014-11-21",37.2026,37.507,37.0342,37.4875,780500.0],["2014-11-24",37.5588,37.9084,37.5523,37.6688,719800.0],["2014-11-25",37.7271,38.1092,37.6106,37.9667,762300.0],["2014-11-26",38.0444,38.4135,37.9797,38.3941,404800.0],["2014-11-28",38.5107,39.2165,38.3553,38.3812,428800.0],["2014-12-01",38.3812,38.8409,38.2581,38.2646,657600.0],["2014-12-02",38.3099,38.6337,37.9538,38.569,430800.0],["2014-12-03",38.6078,39.0417,38.4006,38.9316,812100.0],["2014-12-04",38.7826,38.9575,38.3034,38.9316,861300.0],["2014-12-05",38.7632,38.828,38.2322,38.4912,590900.0],["2014-12-08",38.4912,38.9251,38.4265,38.6272,567000.0],["2014-12-09",38.3617,38.9186,38.2581,38.815,401500.0],["2014-12-10",38.7827,38.8409,38.3294,38.4524,580300.0],["2014-12-11",38.6939,38.831,38.3871,38.485,534000.0],["2014-12-12",38.3675,38.6678,37.9824,38.0412,653800.0],["2014-12-15",38.2174,38.2174,37.4015,37.4994,624600.0],["2014-12-16",37.5059,37.6038,37.1078,37.4015,1370000.0],["2014-12-17",37.6104,38.2892,37.408,38.2696,864400.0],["2014-12-18",38.5373,38.6743,38.1065,38.4785,1132100.0],["2014-12-19",38.4459,38.6286,38.2566,38.4198,1533900.0],["2014-12-22",38.4459,39.0464,38.4328,39.0203,1080500.0],["2014-12-23",39.1312,39.3336,38.72,38.7983,586300.0],["2014-12-24",38.8506,39.1769,38.6156,38.6743,446300.0],["2014-12-26",38.8506,39.0464,38.6939,38.7396,412800.0],["2014-12-29",38.7265,39.3597,38.6547,39.0986,671000.0],["2014-12-30",39.1051,39.4054,38.9615,39.0529,551900.0],["2014-12-31",39.1704,39.5098,38.2631,38.2762,673500.0],["2015-01-02",38.3284,38.5895,38.1913,38.472,837900.0],["2015-01-05",38.4589,39.5098,38.4393,39.3205,1206000.0],["2015-01-06",39.5098,40.1952,39.4576,40.1756,1663900.0],["2015-01-07",40.4236,40.9589,39.9472,40.7565,1218100.0],["2015-01-08",40.8283,41.4419,40.8022,41.3701,983600.0],["2015-01-09",41.2853,41.5855,40.9589,41.2135,658600.0],["2015-01-12",41.2526,41.8597,41.2396,41.8009,651000.0],["2015-01-13",41.9641,42.1142,41.5594,41.8466,559600.0],["2015-01-14",41.7487,42.297,41.5463,42.2839,791400.0],["2015-01-15",42.4602,42.7213,42.0163,42.7017,760200.0],["2015-01-16",42.6756,43.6024,42.4471,43.5372,946400.0],["2015-01-20",43.7199,43.9092,43.1194,43.263,910400.0],["2015-01-21",43.1782,43.3348,42.8061,43.1716,611900.0],["2015-01-22",43.25,43.7917,43.1521,43.7004,1142100.0],["2015-01-23",43.8701,44.0267,43.3283,43.4066,761500.0],["2015-01-26",43.1064,43.5633,42.8975,43.5568,1228900.0],["2015-01-27",43.3218,43.733,43.2565,43.6416,643700.0],["2015-01-28",43.8831,44.3923,43.7983,43.8831,1030300.0],["2015-01-29",43.9027,44.0267,43.5372,43.9876,480300.0],["2015-01-30",43.9223,44.1116,43.0542,43.0803,717200.0],["2015-02-02",43.0803,43.25,41.9902,43.1782,1303800.0],["2015-02-03",43.0542,43.5437,42.4993,43.5176,790700.0],["2015-02-04",43.4458,43.6677,43.028,43.5176,579600.0],["2015-02-05",43.6286,44.4379,43.4523,44.3661,532500.0],["2015-02-06",44.1769,44.3792,42.8388,43.1912,1136900.0],["2015-02-09",43.2043,43.3805,42.7017,42.7213,820700.0],["2015-02-10",42.9367,42.9432,42.1469,42.5711,1024300.0],["2015-02-11",42.6299,42.8257,42.2121,42.3557,443500.0],["2015-02-12",42.4732,42.9823,42.4014,42.8518,984600.0],["2015-02-13",42.8779,42.9693,42.2905,42.6429,590200.0],["2015-02-17",42.6299,42.904,42.0555,42.2317,655300.0],["2015-02-18",42.2644,42.8126,41.8923,42.7213,566700.0],["2015-02-19",42.5581,42.6756,41.5463,41.6181,841300.0],["2015-02-20",41.7617,42.9954,41.4223,42.7996,817600.0],["2015-02-23",42.8975,43.1586,42.7017,43.1259,811600.0],["2015-02-24",42.8453,42.9562,42.4602,42.6625,1054000.0],["2015-02-25",42.6038,43.7004,42.4602,43.3022,1236200.0],["2015-02-26",43.3087,43.3087,42.4536,42.7213,930500.0],["2015-02-27",42.7996,43.1651,42.4536,42.9366,875000.0],["2015-03-02",42.9366,43.4915,42.7147,43.4001,679100.0],["2015-03-03",43.3544,43.3544,42.8583,43.2304,563200.0],["2015-03-04",43.1194,43.3283,42.5385,42.6299,545900.0],["2015-03-05",42.7278,43.263,42.6299,42.9824,414500.0],["2015-03-06",42.4341,42.4341,41.5072,41.9184,1133000.0],["2015-03-09",42.1142,42.1991,41.7813,41.9902,548800.0],["2015-03-10",41.9053,41.9837,41.4941,41.7422,851500.0],["2015-03-11",41.8401,42.062,41.6377,41.7813,1227900.0],["2015-03-12",42.0575,42.7874,41.7682,42.6887,968500.0],["2015-03-13",42.794,42.9781,42.4389,42.5309,442100.0],["2015-03-16",42.6164,43.3398,42.5573,42.7808,634000.0],["2015-03-17",42.7808,43.2279,42.5967,42.8137,607400.0],["2015-03-18",42.8597,43.9381,42.5507,43.7606,568200.0],["2015-03-19",43.7211,44.3129,43.6093,44.0105,755500.0],["2015-03-20",44.2998,45.5294,44.2143,45.5163,1693300.0],["2015-03-23",45.7201,45.8976,45.3124,45.5689,1010800.0],["2015-03-24",45.5426,45.5426,44.9771,44.9902,748200.0],["2015-03-25",45.0954,45.2138,44.0433,44.1485,554200.0],["2015-03-26",43.9578,44.2866,43.8263,44.2209,727900.0],["2015-03-27",44.2143,44.405,43.8658,44.0433,453700.0],["2015-03-30",44.2011,44.9968,44.0631,44.885,566600.0],["2015-03-31",44.8521,45.056,44.2669,44.4313,1099100.0],["2015-04-01",44.4313,44.6088,43.8132,44.28,599900.0],["2015-04-02",44.28,44.9639,44.1946,44.6286,935500.0],["2015-04-06",44.6614,45.0165,44.4642,44.9771,662200.0],["2015-04-07",44.8982,45.0297,44.4181,44.5365,537200.0],["2015-04-08",44.5825,44.8916,44.5365,44.8521,510400.0],["2015-04-09",44.6877,44.8455,43.7803,43.9973,520800.0],["2015-04-10",44.2538,44.622,43.925,44.1091,384800.0],["2015-04-13",43.9776,44.8784,43.9776,43.9841,3343400.0],["2015-04-14",43.9776,44.3853,43.8198,44.0368,707300.0],["2015-04-15",44.017,44.0762,43.4581,43.4713,822700.0],["2015-04-16",43.3069,43.7606,43.2082,43.537,595900.0],["2015-04-17",43.3529,43.4712,42.8597,43.2806,554100.0],["2015-04-20",43.3397,43.7606,43.228,43.5436,609500.0],["2015-04-21",43.7409,44.0368,43.537,43.9776,485400.0],["2015-04-22",43.925,44.2801,43.8329,44.0368,682400.0],["2015-04-23",44.0302,44.3787,43.971,44.2735,407000.0],["2015-04-24",44.3261,44.6483,43.9776,44.4576,620400.0],["2015-04-27",44.6351,44.839,43.7803,43.9184,825400.0],["2015-04-28",43.8921,44.1814,43.4844,43.9578,515100.0],["2015-04-29",43.6159,44.2998,42.6164,42.8006,916900.0],["2015-04-30",43.4055,44.5825,43.228,43.3529,1433200.0],["2015-05-01",43.366,44.3458,43.0636,43.7474,1051600.0],["2015-05-04",43.9513,44.2669,43.7474,43.8724,674000.0],["2015-05-05",43.6554,43.9381,43.103,43.1753,749800.0],["2015-05-06",43.1688,43.4581,42.8729,43.1162,815000.0],["2015-05-07",43.2148,44.1025,43.0438,44.0499,847000.0],["2015-05-08",44.5233,45.3782,43.7277,45.0494,788800.0],["2015-05-11",45.0362,45.5031,44.5891,44.7469,834800.0],["2015-05-12",44.4576,45.4242,43.971,45.3124,841900.0],["2015-05-13",45.5294,45.9568,44.9639,45.0757,861100.0],["2015-05-14",45.365,46.496,45.0954,46.404,1185200.0],["2015-05-15",46.5618,47.5613,46.4171,47.489,2277200.0],["2015-05-18",47.5152,47.6467,47.0089,47.0944,1452600.0],["2015-05-19",46.9958,47.1404,46.5749,46.7788,1552200.0],["2015-05-20",46.8708,47.0352,46.5092,46.6933,1781400.0],["2015-05-21",46.759,46.8774,46.1672,46.3316,842300.0],["2015-05-22",46.1344,46.838,46.1015,46.5421,546200.0],["2015-05-26",46.5223,46.5947,46.187,46.4303,1557300.0],["2015-05-27",46.4763,46.6867,46.3316,46.6604,975700.0],["2015-05-28",46.7393,47.0286,46.1278,46.45,930000.0],["2015-05-29",46.6078,46.6933,45.8516,46.0489,4217500.0],["2015-06-01",46.062,46.5486,45.8319,46.233,961200.0],["2015-06-02",46.1344,46.1344,45.3322,45.4834,888900.0],["2015-06-03",45.4834,45.6675,44.7535,44.8456,740500.0],["2015-06-04",44.7272,44.8916,44.2077,44.4642,800100.0],["2015-06-05",44.1091,44.2143,43.5699,43.7869,838400.0],["2015-06-08",43.8,43.8329,43.5107,43.6817,614600.0],["2015-06-09",43.6357,43.8066,43.1754,43.2871,543000.0],["2015-06-10",43.3463,44.1683,43.2806,43.754,609400.0],["2015-06-11",44.0525,44.5236,43.754,44.517,855400.0],["2015-06-12",44.4374,44.7094,44.1852,44.5833,831300.0],["2015-06-15",44.5435,44.8089,44.2184,44.517,612800.0],["2015-06-16",44.1786,45.5785,44.1521,45.4259,1141500.0],["2015-06-17",45.8903,45.9434,45.3595,45.5387,4362200.0],["2015-06-18",45.6116,46.2684,45.6116,46.1424,1118600.0],["2015-06-19",46.076,46.2286,45.6183,45.7112,1265000.0],["2015-06-22",45.7775,45.9036,45.1738,45.2136,1292800.0],["2015-06-23",45.1937,45.2467,44.4838,44.5568,778700.0],["2015-06-24",44.643,44.789,43.9265,43.953,787100.0],["2015-06-25",43.9796,44.2118,43.2299,43.3957,763300.0],["2015-06-26",43.409,43.6346,43.1171,43.5483,718400.0],["2015-06-29",43.3493,43.9066,43.1105,43.1503,783000.0],["2015-06-30",43.4024,43.6611,42.9778,43.2697,653700.0],["2015-07-01",43.8402,44.3843,43.3758,44.3378,1186300.0],["2015-07-02",44.6563,45.1141,44.4838,44.7226,1065200.0],["2015-07-06",44.3644,45.0079,43.9862,44.6629,916400.0],["2015-07-07",44.789,45.5984,44.6696,45.4723,850000.0],["2015-07-08",45.0942,45.9832,44.9814,45.6514,1126600.0],["2015-07-09",45.9036,46.023,45.5387,45.7112,618700.0],["2015-07-10",45.9699,46.5537,45.7045,46.1623,606800.0],["2015-07-13",46.5537,46.9518,46.0031,46.2419,656700.0],["2015-07-14",46.2884,46.5405,45.9699,46.1557,903300.0],["2015-07-15",46.1026,46.5405,45.8439,46.1557,513600.0],["2015-07-16",46.368,46.7328,46.0362,46.6864,478300.0],["2015-07-17",46.6267,46.6466,46.1955,46.5537,555300.0],["2015-07-20",46.4409,47.038,46.1888,46.9584,735500.0],["2015-07-21",47.0049,47.1973,46.6134,46.6267,585300.0],["2015-07-22",46.6267,47.257,46.6267,47.0447,582100.0],["2015-07-23",47.3764,47.4162,46.6134,47.0049,587300.0],["2015-07-24",46.9385,47.3034,46.6997,47.0911,569900.0],["2015-07-27",47.0646,47.4759,46.9584,47.2172,628000.0],["2015-07-28",47.2902,47.4029,46.8855,47.0978,647700.0],["2015-07-29",47.0248,47.3167,46.6731,47.2039,623400.0],["2015-07-30",47.6948,48.5905,47.5223,48.3185,781000.0],["2015-07-31",48.7431,49.2738,48.4246,48.7763,1041900.0],["2015-08-03",48.763,49.4198,48.6568,49.3733,649900.0],["2015-08-04",49.3269,49.8643,49.1478,49.3004,551200.0],["2015-08-05",49.4994,49.7316,49.3004,49.5525,617300.0],["2015-08-06",49.4729,50.0434,49.0814,49.9837,649100.0],["2015-08-07",49.9307,50.4813,49.4397,50.2226,634100.0],["2015-08-10",50.5344,50.7069,49.7449,49.9572,949100.0],["2015-08-11",49.8577,50.8528,49.5525,50.4946,782700.0],["2015-08-12",50.3354,50.8926,49.8975,50.886,1059200.0],["2015-08-13",50.9656,51.8745,50.8329,51.2509,1509200.0],["2015-08-14",51.2509,52.2792,51.0054,52.047,3641400.0],["2015-08-17",52.0935,52.4915,51.9608,52.2129,1107100.0],["2015-08-18",52.12,52.5115,52.0205,52.1001,736600.0],["2015-08-19",52.0536,52.2925,51.8015,52.047,752300.0],["2015-08-20",51.9342,52.4053,51.5693,51.6689,868300.0],["2015-08-21",51.4632,51.8016,50.76,50.7732,1238300.0],["2015-08-24",49.1213,49.5591,47.8475,47.9138,1502000.0],["2015-08-25",49.1146,49.1677,46.4144,46.4608,1388000.0],["2015-08-26",47.5555,48.0796,46.6665,47.8408,1178300.0],["2015-08-27",48.3185,49.2871,47.8673,48.9885,984200.0],["2015-08-28",48.9023,49.3866,48.6635,49.1809,836800.0],["2015-08-31",49.234,49.5326,48.6237,48.7497,1761100.0],["2015-09-01",48.1327,48.5706,47.6816,48.0929,972100.0],["2015-09-02",48.7033,48.8293,48.219,48.8094,722500.0],["2015-09-03",48.763,49.1279,48.4512,48.6303,707900.0],["2015-09-04",48.2986,48.5175,47.0911,47.383,753500.0],["2015-09-08",48.0133,48.6502,47.7479,48.4843,739600.0],["2015-09-09",48.7829,48.889,47.6285,47.7015,619700.0],["2015-09-10",47.7015,48.3915,47.4892,47.7479,746000.0],["2015-09-11",47.9486,48.8316,47.7011,48.8115,644300.0],["2015-09-14",48.8851,49.0523,48.651,48.865,461000.0],["2015-09-15",48.7915,50.3768,48.5239,50.049,3229600.0],["2015-09-16",50.049,50.0892,49.4738,49.5206,2489900.0],["2015-09-17",49.2931,50.7246,49.2798,50.3434,1339000.0],["2015-09-18",49.8149,51.0324,49.6611,50.4905,3577600.0],["2015-09-21",50.5106,51.3133,50.5106,51.2397,1121400.0],["2015-09-22",50.7715,51.0457,48.671,50.5842,1151400.0],["2015-09-23",50.6578,51.2196,50.4972,51.0725,463800.0],["2015-09-24",50.8651,51.3601,50.3099,50.5775,611600.0],["2015-09-25",51.2196,51.5273,50.631,51.019,563300.0],["2015-09-28",50.7447,51.0859,50.0156,50.4838,701600.0],["2015-09-29",50.6377,51.3133,50.3099,51.2464,630300.0],["2015-09-30",51.7882,51.9755,51.2397,51.6143,826900.0],["2015-10-01",51.7949,51.8284,50.8584,51.1126,1291500.0],["2015-10-02",50.5842,51.4939,50.5641,51.4203,1247400.0],["2015-10-05",51.6678,52.3903,51.4471,52.3301,983800.0],["2015-10-06",52.3033,52.3702,51.2598,51.32,1100600.0],["2015-10-07",51.4069,51.6076,50.6644,51.0323,1662200.0],["2015-10-08",50.9655,51.8351,50.7113,51.7414,932200.0],["2015-10-09",51.7414,51.8752,50.9253,51.5742,987900.0],["2015-10-12",51.7347,52.3903,51.6946,52.223,577600.0],["2015-10-13",51.8819,52.2297,51.2865,51.5273,728000.0],["2015-10-14",51.6812,51.815,50.718,50.8919,669500.0],["2015-10-15",51.0658,51.6678,51.0123,51.6678,644800.0],["2015-10-16",51.7147,52.2097,51.6277,51.7147,915900.0],["2015-10-19",51.7414,53.2398,51.6076,53.2064,1148600.0],["2015-10-20",53.2064,54.1897,53.0458,53.9823,1369200.0],["2015-10-21",54.2231,54.3369,53.6077,54.0425,880100.0],["2015-10-22",54.4907,54.5041,53.7682,54.4372,820200.0],["2015-10-23",54.5308,54.7248,53.6545,54.0358,576600.0],["2015-10-26",54.1495,54.3101,53.5809,54.0024,641000.0],["2015-10-27",53.9823,54.8452,53.9689,54.4171,905200.0],["2015-10-28",54.5442,54.8452,53.2264,54.0158,1081500.0],["2015-10-29",54.8252,55.2131,53.4605,54.0559,849900.0],["2015-10-30",54.2699,54.3435,52.9254,53.0057,1004200.0],["2015-11-02",53.1662,53.882,52.718,53.8284,1175600.0],["2015-11-03",53.7883,53.8619,52.6177,52.9455,892600.0],["2015-11-04",52.9588,53.2465,52.698,52.9455,791000.0],["2015-11-05",52.9522,53.193,52.6244,52.9321,570100.0],["2015-11-06",52.4438,52.9254,51.5073,51.8484,726400.0],["2015-11-09",51.7882,51.8351,50.6845,51.0123,803400.0],["2015-11-10",50.8651,51.8016,50.8383,51.6812,1326900.0],["2015-11-11",51.1795,52.4103,51.1728,52.31,715000.0],["2015-11-12",52.1963,52.9522,52.0291,52.8987,1258400.0],["2015-11-13",53.4806,53.7014,52.3635,52.7582,1088200.0],["2015-11-16",52.6846,53.1595,52.417,53.0926,534200.0],["2015-11-17",53.2866,54.8251,53.1127,54.397,885200.0],["2015-11-18",54.3837,54.5308,53.4338,54.1295,741300.0],["2015-11-19",54.183,54.6646,53.8753,54.1629,584900.0],["2015-11-20",54.3971,55.561,54.2231,55.4807,798700.0],["2015-11-23",55.3603,55.8954,55.1931,55.3737,535400.0],["2015-11-24",55.0927,55.4406,54.571,55.1396,711000.0],["2015-11-25",55.4138,55.9623,55.1596,55.8152,579800.0],["2015-11-27",55.7684,56.5844,55.7282,56.1429,366100.0],["2015-11-30",56.3971,56.745,55.969,56.0225,1582100.0],["2015-12-01",56.1429,57.3336,56.0225,57.3336,1071100.0],["2015-12-02",56.9925,57.4674,56.8587,56.9055,996700.0],["2015-12-03",56.8587,57.1932,56.2366,56.4306,1064200.0],["2015-12-04",56.357,57.6012,56.3436,57.3871,749500.0],["2015-12-07",57.8888,58.4441,57.4072,57.6949,909400.0],["2015-12-08",57.6146,58.1832,57.2132,57.8955,700400.0],["2015-12-09",57.8019,58.3169,57.153,57.2734,630700.0],["2015-12-10",57.6012,57.7952,56.6312,56.8052,902900.0],["2015-12-11",56.7176,57.6472,56.5088,57.4384,1007000.0],["2015-12-14",57.3777,58.1995,56.9534,58.0648,1075600.0],["2015-12-15",58.5431,58.8664,58.314,58.6037,1336400.0],["2015-12-16",58.9674,59.9374,58.7721,59.7353,663700.0],["2015-12-17",59.9576,60.153,59.5198,59.5333,785600.0],["2015-12-18",59.3177,59.6343,58.954,59.0483,3652500.0],["2015-12-21",60.0722,60.5504,59.6815,60.0115,1098000.0],["2015-12-22",60.3349,60.6111,59.8364,59.9711,751800.0],["2015-12-23",59.9779,60.0587,59.1965,59.4188,1025900.0],["2015-12-24",59.5063,59.5602,59.0887,59.4322,353100.0],["2015-12-28",59.3986,59.9981,59.2773,59.9913,774000.0],["2015-12-29",60.2675,60.894,60.254,60.7727,520800.0],["2015-12-30",60.638,61.0152,60.2338,60.2608,419600.0],["2015-12-31",60.2608,60.4696,59.4188,59.4188,592400.0],["2016-01-04",59.0954,59.5535,58.6845,59.1561,978600.0],["2016-01-05",59.156,61.1567,59.1493,60.894,867300.0],["2016-01-06",60.4157,61.9246,60.2877,61.3992,1100800.0],["2016-01-07",60.5369,61.1364,60.3012,60.7458,922700.0],["2016-01-08",60.9344,61.6417,60.4898,60.5639,700200.0],["2016-01-11",60.7997,61.9515,60.7997,61.1701,1191400.0],["2016-01-12",61.6013,61.837,60.7323,60.9681,1093300.0],["2016-01-13",61.4194,61.965,60.3079,60.3214,1139300.0],["2016-01-14",60.9209,60.9479,57.0275,58.7519,3958400.0],["2016-01-15",57.9166,59.1156,57.8358,57.9503,22998400.0],["2016-01-19",58.6778,59.8836,58.4488,59.6141,1851800.0],["2016-01-20",59.3042,59.5198,56.2865,57.1554,2160900.0],["2016-01-21",57.3171,57.9638,56.9332,57.0679,1423700.0],["2016-01-22",58.0648,59.2706,57.627,58.8395,892800.0],["2016-01-25",59.1022,59.9442,58.7923,59.0079,1140300.0],["2016-01-26",59.338,61.2982,59.1628,60.9344,1471800.0],["2016-01-27",60.6649,60.7188,59.4457,59.7758,970700.0],["2016-01-28",59.8566,61.0354,59.8094,60.1799,957900.0],["2016-01-29",60.7054,61.4733,60.1867,61.0893,1347100.0],["2016-02-01",60.894,61.1634,60.1328,60.281,1523100.0],["2016-02-02",60.3685,61.7966,60.052,61.3655,1503500.0],["2016-02-03",61.6551,61.6956,58.9405,59.5198,1412200.0],["2016-02-04",59.2032,59.4659,57.8021,57.9975,1699200.0],["2016-02-05",57.7078,57.7482,54.8989,55.0403,2057800.0],["2016-02-08",54.6968,54.6968,51.2547,52.8242,2019100.0],["2016-02-09",52.2988,54.0097,51.9417,53.4035,1601300.0],["2016-02-10",53.5449,54.3869,53.4843,53.7942,1103200.0],["2016-02-11",53.2822,54.9191,53.0666,54.4812,1751100.0],["2016-02-12",55.0067,55.303,54.0232,54.8248,1352200.0],["2016-02-16",55.2357,55.943,54.8787,55.8958,1160300.0],["2016-02-17",56.0103,57.3912,55.9093,57.2093,1256800.0],["2016-02-18",57.0275,57.3845,56.5829,56.9534,931800.0],["2016-02-19",56.9264,58.799,56.6704,58.0648,1330800.0],["2016-02-22",58.2804,59.1022,57.7887,57.9234,676600.0],["2016-02-23",57.5798,58.7317,57.4182,57.8628,1129700.0],["2016-02-24",57.6607,58.5027,54.7507,55.3502,1653300.0],["2016-02-25",55.7948,57.0679,55.5927,56.9466,1143700.0],["2016-02-26",57.0207,57.0948,55.9632,55.9834,983600.0],["2016-02-29",56.0238,56.3673,55.3098,55.3367,1438600.0],["2016-03-01",55.8217,56.7513,55.4916,56.7445,1201800.0],["2016-03-02",56.5896,58.1456,56.3269,58.1254,1428800.0],["2016-03-03",58.1457,58.213,56.4212,57.142,1126200.0],["2016-03-04",57.142,57.2565,56.3539,56.5694,1149900.0],["2016-03-07",56.1989,56.9197,55.9093,56.3135,1223300.0],["2016-03-08",56.1652,57.0342,55.916,56.2124,1332100.0],["2016-03-09",56.2798,57.6809,56.1787,57.2228,1109100.0],["2016-03-10",57.6068,57.9234,56.6705,57.3643,1038800.0],["2016-03-11",58.3682,59.094,57.812,59.0668,1033200.0],["2016-03-14",58.9244,59.3246,58.6395,59.2025,798900.0],["2016-03-15",59.0193,60.4031,59.0126,59.8604,950800.0],["2016-03-16",59.5009,61.2035,59.2974,61.0271,1017200.0],["2016-03-17",61.0882,62.1328,60.9254,61.9089,1005900.0],["2016-03-18",61.9835,62.2006,60.5659,60.7829,3079700.0],["2016-03-21",60.6066,61.1085,59.8604,60.0368,1156700.0],["2016-03-22",59.6637,60.6608,59.6637,60.125,1256800.0],["2016-03-23",60.2674,61.1763,60.0571,60.6201,988900.0],["2016-03-24",60.4777,61.2238,60.2878,61.1017,879700.0],["2016-03-28",61.1628,62.0649,61.1221,61.814,550900.0],["2016-03-29",62.0446,63.0824,61.7732,63.0688,872000.0],["2016-03-30",63.2859,63.3605,62.5126,62.75,810300.0],["2016-03-31",62.7907,63.408,62.6958,63.3944,743100.0],["2016-04-01",63.2519,63.7539,62.8992,63.4283,771100.0],["2016-04-04",63.72,63.8692,62.5737,63.4148,948400.0],["2016-04-05",62.9806,63.3808,62.7297,62.8314,417000.0],["2016-04-06",62.7568,63.4215,62.5194,63.408,688900.0],["2016-04-07",63.1773,63.2994,62.3905,62.8789,845900.0],["2016-04-08",63.0552,63.9099,62.7025,63.4758,577900.0],["2016-04-11",63.4826,63.6047,62.3701,62.3701,587100.0],["2016-04-12",62.3701,62.6483,61.9632,62.4922,994500.0],["2016-04-13",62.7229,62.8246,61.5087,62.0581,823900.0],["2016-04-14",61.7936,61.9767,60.3352,60.5455,1127600.0],["2016-04-15",60.5659,61.3663,60.5048,61.1763,708900.0],["2016-04-18",61.1357,61.6308,60.5659,61.4273,945000.0],["2016-04-19",61.4545,61.78,59.25,59.7248,1657200.0],["2016-04-20",59.6977,59.9418,59.1075,59.3721,1309100.0],["2016-04-21",59.3178,59.5213,57.6966,57.9205,1138300.0],["2016-04-22",57.9137,58.4631,57.5949,58.3343,1121300.0],["2016-04-25",58.1511,58.8226,58.0697,58.6395,581100.0],["2016-04-26",58.7616,59.6502,58.7616,59.155,927100.0],["2016-04-27",59.1957,59.467,57.6763,58.3546,642500.0],["2016-04-28",57.8119,58.9176,57.8119,58.4292,602800.0],["2016-04-29",58.0358,58.3885,57.0455,57.622,881300.0],["2016-05-02",57.6424,59.1346,57.6288,58.9244,706000.0],["2016-05-03",59.1143,60.4098,58.9583,60.2877,1239900.0],["2016-05-04",60.03,62.4312,59.7112,61.3391,1421800.0],["2016-05-05",61.1831,61.8072,60.8643,61.5426,711400.0],["2016-05-06",61.6715,62.8314,61.4341,62.6958,799300.0],["2016-05-09",62.7907,63.3741,62.3973,63.3198,719400.0],["2016-05-10",63.4215,63.7878,63.1977,63.7878,1081600.0],["2016-05-11",63.7268,63.7268,61.5291,62.2548,901800.0],["2016-05-12",62.3769,63.5233,61.6512,63.3537,1006100.0],["2016-05-13",63.3876,63.6793,62.8789,63.062,468300.0],["2016-05-16",63.0146,63.7336,62.689,63.469,579000.0],["2016-05-17",63.0824,63.2452,61.9496,62.4584,1147100.0],["2016-05-18",62.3091,62.689,61.1696,61.8547,951800.0],["2016-05-19",61.312,61.563,60.7151,60.8779,1013400.0],["2016-05-20",61.1764,61.7597,60.593,61.7461,1204500.0],["2016-05-23",61.8886,62.1124,61.4341,61.8275,744000.0],["2016-05-24",61.9564,62.7297,61.6919,62.3838,923200.0],["2016-05-25",62.4312,62.6686,61.6037,62.5805,835900.0],["2016-05-26",62.5669,63.1502,62.3295,62.8382,798800.0],["2016-05-27",63.0146,63.6183,62.6415,63.0349,548000.0],["2016-05-31",63.3266,63.3266,62.4719,63.062,1435900.0],["2016-06-01",62.7364,63.3673,62.5804,63.0824,773100.0],["2016-06-02",62.8721,63.3605,62.6008,63.3605,447600.0],["2016-06-03",63.7878,64.3101,63.313,63.4622,855600.0],["2016-06-06",63.4215,63.7742,61.9971,62.343,896600.0],["2016-06-07",62.6279,62.9468,62.2549,62.3838,697000.0],["2016-06-08",62.2548,62.3837,61.3188,61.7258,764500.0],["2016-06-09",61.7529,61.9428,60.3827,60.8236,2051600.0],["2016-06-10",60.5862,60.6947,59.8808,60.1046,1632300.0],["2016-06-13",60.3168,60.919,59.9198,59.9951,1056400.0],["2016-06-14",59.913,60.0909,58.866,58.9481,1194200.0],["2016-06-15",59.0645,60.0636,59.0645,59.7488,1250200.0],["2016-06-16",59.7009,60.2278,59.5572,60.1594,843100.0],["2016-06-17",60.0088,60.1594,59.0576,59.6188,1065600.0],["2016-06-20",59.8993,60.4605,59.6666,59.7419,619800.0],["2016-06-21",59.8104,60.221,59.694,59.7556,571300.0],["2016-06-22",59.7556,60.0978,59.1876,59.8583,852300.0],["2016-06-23",60.132,60.4947,59.5024,59.564,772800.0],["2016-06-24",57.9969,60.1525,57.8874,59.4477,1952700.0],["2016-06-27",59.2834,61.8702,59.1671,61.8017,1819800.0],["2016-06-28",62.0755,62.8009,61.9386,62.6024,895300.0],["2016-06-29",62.7051,63.2731,62.2808,62.5203,943500.0],["2016-06-30",62.575,63.451,62.3971,63.3278,1577300.0],["2016-07-01",63.3894,63.5262,61.7333,62.0344,946700.0],["2016-07-05",61.7402,63.9026,61.7402,63.8137,1302500.0],["2016-07-06",63.4784,63.7453,62.7667,63.2731,916100.0],["2016-07-07",63.0267,63.1567,62.1097,62.9857,780300.0],["2016-07-08",62.7803,64.0532,62.6298,63.8137,1312300.0],["2016-07-11",64.279,64.279,63.2115,64.1011,609600.0],["2016-07-12",63.9163,64.0532,63.1978,63.9779,988400.0],["2016-07-13",63.7932,64.6623,63.7453,64.587,760800.0],["2016-07-14",64.5322,64.5322,63.5673,64.4022,1130500.0],["2016-07-15",64.4912,64.4912,63.1499,63.4442,1057100.0],["2016-07-18",63.5399,63.6768,62.8761,63.2115,1049100.0],["2016-07-19",63.0335,63.2388,62.4929,63.1225,732500.0],["2016-07-20",63.1499,63.581,62.7804,63.5331,856500.0],["2016-07-21",63.4921,63.7316,63.0336,63.5674,777600.0],["2016-07-22",63.4305,64.279,63.4031,64.0669,544000.0],["2016-07-25",63.8137,64.1764,62.096,62.8625,1190600.0],["2016-07-26",62.8351,62.8351,61.6923,61.8633,605000.0],["2016-07-27",61.7128,61.8702,61.0148,61.5212,677100.0],["2016-07-28",60.6453,60.8232,57.6137,58.8386,3496100.0],["2016-07-29",58.7428,60.6315,58.4827,58.866,2719200.0],["2016-08-01",58.8523,59.4408,58.7633,59.2424,1357600.0],["2016-08-02",59.215,59.6393,58.0995,58.2843,1611200.0],["2016-08-03",58.1816,58.2432,56.4571,56.8335,2221800.0],["2016-08-04",56.5187,56.6967,55.677,56.1081,1521500.0],["2016-08-05",56.2861,57.4152,55.636,56.4435,1479300.0],["2016-08-08",56.2861,57.0936,56.2108,56.3134,1121100.0],["2016-08-09",56.2655,56.7651,55.7865,56.7309,847700.0],["2016-08-10",56.943,57.3947,56.7172,57.3194,1787400.0],["2016-08-11",57.4837,57.5179,56.9499,57.1757,1217200.0],["2016-08-12",57.0046,58.2501,56.943,57.1004,1376100.0],["2016-08-15",57.3536,57.4015,56.8198,56.8746,1407000.0],["2016-08-16",56.8951,56.9293,56.2108,56.4982,967300.0],["2016-08-17",56.4161,56.6282,55.8412,56.5119,799400.0],["2016-08-18",56.6077,56.683,55.8002,55.9576,637200.0],["2016-08-19",56.0192,56.0397,54.7874,55.287,869800.0],["2016-08-22",55.3212,55.9439,55.0817,55.6702,707200.0],["2016-08-23",55.7728,55.8549,55.4306,55.5538,800300.0],["2016-08-24",55.5538,55.677,54.8763,55.1364,786800.0],["2016-08-25",55.1774,55.8207,54.9653,55.4238,699600.0],["2016-08-26",55.4033,55.5607,54.151,54.6642,1039600.0],["2016-08-29",54.8079,55.4991,54.7463,55.1432,504000.0],["2016-08-30",55.0543,55.2596,54.4315,55.0201,879000.0],["2016-08-31",55.0816,55.5538,54.6026,55.1227,1197500.0],["2016-09-01",55.1227,56.0055,54.9106,55.4375,916800.0],["2016-09-02",55.6702,56.553,55.5949,56.0192,656500.0],["2016-09-06",56.0397,56.2518,55.4375,56.1629,779000.0],["2016-09-07",56.0397,56.6761,55.6976,56.5667,773700.0],["2016-09-08",56.3408,56.5187,55.8481,56.026,1294300.0],["2016-09-09",55.417,55.7865,54.541,54.6916,1035400.0],["2016-09-12",54.6642,55.0338,53.624,53.7404,2400800.0],["2016-09-13",53.4708,53.8786,52.5515,52.6483,1594200.0],["2016-09-14",52.7381,53.5468,52.7105,53.3118,1138700.0],["2016-09-15",53.3049,53.8371,53.2496,53.7473,1016400.0],["2016-09-16",53.5261,53.7404,53.139,53.3602,1746300.0],["2016-09-19",53.3326,53.692,53.2358,53.609,1099500.0],["2016-09-20",53.927,53.927,53.4362,53.4432,1030600.0],["2016-09-21",53.381,53.7818,52.4064,53.6713,1005900.0],["2016-09-22",54.0652,55.0467,54.0168,54.9016,968200.0],["2016-09-23",54.867,55.8554,54.1551,55.3094,1017800.0],["2016-09-26",55.2748,56.4775,55.1228,56.2494,986100.0],["2016-09-27",56.2356,56.7125,55.7794,55.9038,658900.0],["2016-09-28",55.8969,56.4568,55.7794,56.4084,609800.0],["2016-09-29",56.0559,56.3669,55.6135,55.9314,950800.0],["2016-09-30",56.2978,56.5052,54.8808,54.8878,1629100.0],["2016-10-03",54.7702,54.7702,53.6643,53.6782,1003100.0],["2016-10-04",53.609,53.6989,52.4686,53.0077,1251400.0],["2016-10-05",52.9524,53.3118,51.1207,51.2382,1643400.0],["2016-10-06",51.0793,52.0193,50.471,51.2244,1699400.0],["2016-10-07",51.6184,52.7036,51.4802,52.1644,1128100.0],["2016-10-10",52.1783,52.4271,51.7981,52.2543,626600.0],["2016-10-11",52.1852,52.6483,51.6668,51.7843,514000.0],["2016-10-12",51.8741,52.6275,51.6184,52.3649,506100.0],["2016-10-13",52.1852,52.6828,51.9709,52.5861,546500.0],["2016-10-14",52.5861,52.8556,52.123,52.4824,431900.0],["2016-10-17",52.5377,52.98,52.2128,52.7312,456100.0],["2016-10-18",53.0008,53.1528,52.4755,52.6621,424600.0],["2016-10-19",52.5999,52.8142,52.3787,52.7312,701600.0],["2016-10-20",52.8556,53.0492,52.4409,52.7174,785200.0],["2016-10-21",52.3925,52.5308,51.6322,51.7152,808400.0],["2016-10-24",51.8672,52.4686,51.5769,51.9018,773200.0],["2016-10-25",51.805,52.1713,51.5147,52.0331,544200.0],["2016-10-26",51.964,52.8211,51.4663,52.6828,1012400.0],["2016-10-27",51.4733,52.358,48.591,48.7914,1621600.0],["2016-10-28",48.7914,49.9803,48.7914,49.8282,990400.0],["2016-10-31",50.1047,50.6093,49.766,50.5609,1556500.0],["2016-11-01",50.4987,50.7544,49.2061,49.2545,1262800.0],["2016-11-02",49.5379,49.9319,49.3236,49.4342,916600.0],["2016-11-03",49.1647,49.3167,48.4942,48.6739,824400.0],["2016-11-04",48.8675,49.6762,48.3905,49.531,1082100.0],["2016-11-07",50.0978,51.2451,49.9388,51.2106,846300.0],["2016-11-08",51.2797,52.2819,50.9479,52.1022,892500.0],["2016-11-09",51.3972,52.8971,50.2222,52.5239,1499600.0],["2016-11-10",52.5791,52.5791,50.0217,50.7613,1396200.0],["2016-11-11",50.7475,52.275,50.6092,50.9825,767500.0],["2016-11-14",50.6991,51.7359,50.001,51.7359,945200.0],["2016-11-15",51.8327,52.6345,49.9872,50.7268,1161500.0],["2016-11-16",50.5125,50.7751,48.9711,49.6762,861900.0],["2016-11-17",49.7522,50.2636,48.591,48.7361,703300.0],["2016-11-18",48.8121,49.1577,48.1348,48.8052,877900.0],["2016-11-21",48.7085,49.0333,47.3952,47.5403,1030500.0],["2016-11-22",47.6371,48.3421,47.0634,48.2523,1010800.0],["2016-11-23",48.0242,48.5149,47.5196,48.1348,587500.0],["2016-11-25",48.2799,49.0264,48.0449,48.4389,359800.0],["2016-11-28",48.2592,49.0955,48.2592,49.0402,628600.0],["2016-11-29",49.0886,50.2291,48.7015,48.9711,756100.0],["2016-11-30",48.6117,49.2752,48.2385,48.4942,1059100.0],["2016-12-01",48.2799,48.6877,47.4228,47.8376,878000.0],["2016-12-02",48.121,49.296,47.8237,48.508,789200.0],["2016-12-05",48.4389,48.743,47.6302,48.6808,891600.0],["2016-12-06",48.743,49.7176,48.2523,49.6969,944000.0],["2016-12-07",49.7176,51.411,49.5102,51.2866,1376200.0],["2016-12-08",51.0723,52.0124,50.1254,51.9709,1884500.0],["2016-12-09",51.9364,52.5308,51.3143,51.8465,1526200.0],["2016-12-12",51.7083,52.1161,51.2728,51.6599,903400.0],["2016-12-13",51.7221,51.7221,51.0102,51.2452,1535100.0],["2016-12-14",51.0862,51.8119,50.6093,50.7406,1209200.0],["2016-12-15",50.517,51.055,50.3005,50.5659,1303600.0],["2016-12-16",51.0619,52.2356,50.9921,51.8374,1375500.0],["2016-12-19",52.061,52.571,51.7536,52.3544,702000.0],["2016-12-20",52.1797,52.3474,51.4392,51.9073,995900.0],["2016-12-21",51.9143,52.571,51.3903,51.4043,1794600.0],["2016-12-22",51.3274,51.9981,51.1947,51.9492,694000.0],["2016-12-23",51.9422,52.3823,51.6558,52.2286,545500.0],["2016-12-27",52.4312,52.9412,52.2426,52.6618,636600.0],["2016-12-28",52.7666,52.7666,51.7396,51.9352,810800.0],["2016-12-29",51.9422,53.1159,51.3134,52.8085,878400.0],["2016-12-30",52.8644,54.0031,52.4732,53.9612,887300.0],["2017-01-03",53.9682,54.073,53.2067,53.8285,906000.0],["2017-01-04",53.9123,54.4013,53.6399,54.1149,914000.0],["2017-01-05",53.6748,54.8485,53.074,54.8205,903200.0],["2017-01-06",54.576,55.4004,54.2477,55.3305,944500.0],["2017-01-09",55.3794,55.4562,54.5271,54.6738,616600.0],["2017-01-10",54.6668,54.7716,53.5071,53.535,955200.0],["2017-01-11",53.6398,53.7167,52.1378,52.1518,1535500.0],["2017-01-12",52.1378,52.1727,51.1598,51.5649,1246500.0],["2017-01-13",51.53,51.6627,50.7336,50.7545,913700.0],["2017-01-17",50.7615,51.1038,50.5799,51.027,1167900.0],["2017-01-18",51.0829,51.4043,50.6428,51.1178,911000.0],["2017-01-19",50.8314,51.1039,50.517,51.0689,761400.0],["2017-01-20",51.034,51.4043,50.4891,51.2925,1007500.0],["2017-01-23",51.4602,52.4941,51.4602,52.3963,1190300.0],["2017-01-24",52.2775,52.6967,52.1867,52.4941,762200.0],["2017-01-25",52.578,52.8434,51.1598,51.537,1090600.0],["2017-01-26",51.5859,52.0051,51.02,51.6837,943600.0],["2017-01-27",51.8025,52.0121,51.0689,51.1388,809600.0],["2017-01-30",51.2575,51.3973,50.3913,50.51,826700.0],["2017-01-31",50.4821,51.0549,50.1817,50.3354,764200.0],["2017-02-01",50.1048,50.4611,49.9302,50.0489,801000.0],["2017-02-02",50.035,50.9083,50.035,50.6218,714900.0],["2017-02-03",51.0829,51.1877,50.4891,51.0061,706300.0],["2017-02-06",51.034,51.3414,50.3843,51.1458,551500.0],["2017-02-07",51.1248,51.8514,51.1248,51.5021,674700.0],["2017-02-08",51.523,52.4592,51.4392,51.8304,872200.0],["2017-02-09",51.8793,52.2007,51.516,52.054,323600.0],["2017-02-10",51.9492,52.4801,51.8234,52.3963,415900.0],["2017-02-13",52.571,52.7875,52.04,52.2915,616300.0],["2017-02-14",52.2915,52.2915,50.9362,51.3484,642600.0],["2017-02-15",50.7965,51.4951,50.2026,51.3763,731600.0],["2017-02-16",51.9422,52.6269,51.53,52.3055,1168900.0],["2017-02-17",52.4033,54.0101,52.3334,53.9682,1486800.0],["2017-02-21",53.8913,54.9532,53.3185,54.7506,1287300.0],["2017-02-22",54.9323,56.064,54.3524,54.4362,1816900.0],["2017-02-23",54.7856,55.3095,53.7446,55.2886,936500.0],["2017-02-24",55.3235,55.7567,54.8345,55.5331,661200.0],["2017-02-27",55.6519,55.9593,55.3934,55.5471,466600.0],["2017-02-28",55.6519,56.0151,55.2397,55.3235,806800.0],["2017-03-01",55.1489,55.9383,54.8065,55.7636,644600.0],["2017-03-02",55.6099,56.1409,55.2257,55.4842,546100.0],["2017-03-03",55.1558,55.3934,54.6528,55.2467,652600.0],["2017-03-06",54.9672,55.6449,54.6528,55.5121,856300.0],["2017-03-07",55.3584,55.5261,54.9462,55.1838,1026600.0],["2017-03-08",55.065,55.4702,54.5969,54.9253,1051900.0],["2017-03-09",54.9812,55.1768,53.2346,53.2556,1169900.0],["2017-03-10",53.2556,53.8844,52.0959,52.2147,1308000.0],["2017-03-13",52.2923,52.6382,51.4875,51.7134,1706900.0],["2017-03-14",51.7487,52.3488,51.4381,52.3347,1177700.0],["2017-03-15",52.3841,53.556,52.0593,53.3019,986700.0],["2017-03-16",53.3089,53.5984,52.6877,52.723,758200.0],["2017-03-17",52.8924,53.5984,52.6594,53.203,1020700.0],["2017-03-20",53.2666,53.436,52.843,53.2101,585300.0],["2017-03-21",53.3513,53.6407,52.8853,53.1677,829800.0],["2017-03-22",53.4501,53.4784,52.6241,53.2807,809500.0],["2017-03-23",53.3231,53.7961,52.963,53.3019,1040200.0],["2017-03-24",53.5066,53.5843,52.8077,52.9771,573200.0],["2017-03-27",53.1113,53.1466,52.2782,52.5676,707400.0],["2017-03-28",52.6453,52.8148,51.9958,52.7795,575200.0],["2017-03-29",52.6241,52.6241,51.8264,52.2852,826500.0],["2017-03-30",52.0241,52.2923,51.4522,52.2429,581000.0],["2017-03-31",52.0735,52.8077,52.0311,52.5182,1176000.0],["2017-04-03",52.9559,53.6761,52.6312,53.3301,1379400.0],["2017-04-04",53.2666,54.1138,53.1536,53.7537,1109800.0],["2017-04-05",53.7608,54.6927,53.6478,54.6291,997600.0],["2017-04-06",54.6009,55.0668,54.3185,54.848,686200.0],["2017-04-07",54.8833,55.1657,54.5938,55.1163,834100.0],["2017-04-10",55.1233,55.6599,54.8833,55.6175,768600.0],["2017-04-11",55.6175,56.1188,55.4269,55.5469,565800.0],["2017-04-12",55.3422,55.5681,54.728,55.0174,1377500.0],["2017-04-13",55.0951,55.2363,54.7209,55.1374,824700.0],["2017-04-17",55.3987,56.7965,55.3139,56.7824,1129000.0],["2017-04-18",56.4788,57.206,56.4647,57.0436,586400.0],["2017-04-19",57.093,57.3331,56.6835,56.8106,455000.0],["2017-04-20",56.966,56.966,56.5212,56.9165,876000.0],["2017-04-21",56.8671,57.3189,56.6482,56.8106,1142600.0],["2017-04-24",56.8459,57.1848,55.3633,55.7305,1912700.0],["2017-04-25",55.8646,56.0835,55.2222,55.4763,1201300.0],["2017-04-26",55.5257,55.907,55.1586,55.7516,1229600.0],["2017-04-27",55.7516,56.3023,53.4713,53.6902,1379800.0],["2017-04-28",53.4007,53.7184,52.603,53.3231,1343500.0],["2017-05-01",53.4572,53.5419,52.8218,53.2525,1096200.0],["2017-05-02",53.2948,53.3795,51.7205,51.9182,1692700.0],["2017-05-03",52.1017,52.257,51.2263,51.4169,994500.0],["2017-05-04",51.3251,51.8193,50.4356,51.7558,957300.0],["2017-05-05",51.8264,52.2429,51.5299,51.8123,644400.0],["2017-05-08",51.9817,52.0241,51.2898,51.6852,627500.0],["2017-05-09",51.6781,52.0382,51.2969,51.6358,790600.0],["2017-05-10",51.6499,52.3559,51.5157,51.6428,661800.0],["2017-05-11",51.5369,51.5863,51.1416,51.191,1941600.0],["2017-05-12",51.3181,51.3957,51.0215,51.1274,1136300.0],["2017-05-15",51.1274,52.0382,51.0074,51.7134,1222600.0],["2017-05-16",51.7417,51.7417,50.365,50.6827,1716100.0],["2017-05-17",50.6897,53.2313,50.6544,53.1395,2188700.0],["2017-05-18",53.1113,55.8717,52.7442,53.5843,1512300.0],["2017-05-19",53.6972,54.3679,53.2383,54.0008,2359300.0],["2017-05-22",54.3538,54.8903,54.0714,54.7421,1671700.0],["2017-05-23",54.7421,55.1939,54.5656,54.9821,998200.0],["2017-05-24",55.0104,55.6175,55.0033,55.554,953600.0],["2017-05-25",55.6951,56.4082,55.4128,55.801,1914100.0],["2017-05-26",55.6669,55.8717,54.6009,55.0668,868400.0],["2017-05-30",55.0527,55.3633,54.4456,54.4809,875900.0],["2017-05-31",54.3961,54.8409,54.3961,54.6927,1554000.0],["2017-06-01",54.615,54.6433,52.8218,53.4925,1460700.0],["2017-06-02",53.7325,54.2902,53.4642,53.9796,1285600.0],["2017-06-05",53.8102,53.9231,52.9206,53.4289,489600.0],["2017-06-06",53.5631,53.6478,52.5253,52.5818,613600.0],["2017-06-07",52.5818,53.5419,52.4406,53.5349,735800.0],["2017-06-08",53.5348,53.5631,52.4123,53.0689,657400.0],["2017-06-09",52.843,53.1677,52.5041,52.61,692800.0],["2017-06-12",52.4335,53.2807,52.4335,53.2666,973000.0],["2017-06-13",53.2166,53.6732,53.0026,53.6446,734700.0],["2017-06-14",54.1226,54.251,53.2309,53.7873,869900.0],["2017-06-15",53.7873,54.943,53.7873,54.7789,655600.0],["2017-06-16",54.8645,56.0487,54.4793,55.9987,1533800.0],["2017-06-19",55.849,56.12,55.1213,55.585,1102400.0],["2017-06-20",55.5993,56.0701,54.9715,55.8489,713900.0],["2017-06-21",55.9131,56.1272,55.5208,55.7063,774200.0],["2017-06-22",55.5565,55.5565,54.8003,55.1498,614600.0],["2017-06-23",55.2569,56.5052,55.0,56.1771,1117100.0],["2017-06-26",56.3483,56.6265,55.8418,56.1842,498900.0],["2017-06-27",55.9274,56.3697,55.8061,55.8632,700800.0],["2017-06-28",55.9988,56.1914,55.6064,55.6064,971200.0],["2017-06-29",55.0571,55.7277,54.8859,55.3068,796800.0],["2017-06-30",55.3924,56.0201,55.0214,55.6421,995700.0],["2017-07-03",56.0915,56.6194,55.3639,55.9916,745500.0],["2017-07-05",55.9345,56.013,54.9287,55.2069,922500.0],["2017-07-06",55.0999,55.1712,54.0798,54.1511,1197900.0],["2017-07-07",54.2867,54.9786,54.0299,54.5934,712100.0],["2017-07-10",54.6006,54.7718,53.3094,53.3308,1161700.0],["2017-07-11",53.5091,53.5091,52.5746,52.8814,1037200.0],["2017-07-12",53.2523,54.0941,53.2523,53.8087,828700.0],["2017-07-13",53.8515,54.3223,53.7445,53.9086,792100.0],["2017-07-14",54.3009,54.7646,54.2724,54.7004,864400.0],["2017-07-17",54.6576,55.478,54.6434,55.2141,1361100.0],["2017-07-18",55.157,55.5208,54.6077,55.2711,1289700.0],["2017-07-19",55.3139,56.3126,55.1071,56.2056,1896900.0],["2017-07-20",55.8204,56.2698,55.321,55.8061,1042300.0],["2017-07-21",55.7277,56.4054,55.7205,56.334,668700.0],["2017-07-24",56.3554,56.4696,55.7491,56.0986,883400.0],["2017-07-25",56.0701,56.7264,55.7491,56.6978,1281200.0],["2017-07-26",56.7834,57.825,56.6336,57.2828,1562000.0],["2017-07-27",56.3554,56.3554,54.0584,54.572,2452300.0],["2017-07-28",54.572,55.6207,54.5007,55.585,1621000.0],["2017-07-31",55.5779,57.1116,55.1712,56.7121,3215800.0],["2017-08-01",56.8548,57.1187,55.8917,56.5623,1278000.0],["2017-08-02",57.3898,58.8736,56.2841,56.5409,2381800.0],["2017-08-03",56.2413,56.4125,54.4508,55.0856,1888800.0],["2017-08-04",55.0428,55.6135,54.9358,55.4637,890800.0],["2017-08-07",55.4923,56.0843,55.157,55.5493,1103700.0],["2017-08-08",55.3924,55.8418,54.7432,54.9287,935000.0],["2017-08-09",55.0,55.0286,54.5364,54.6362,1070100.0],["2017-08-10",54.5435,54.6505,54.1226,54.3794,1084600.0],["2017-08-11",54.4936,54.5435,53.9086,54.4365,993400.0],["2017-08-14",54.5934,55.0,54.4151,54.836,673600.0],["2017-08-15",54.7575,54.9073,54.3723,54.6434,1176400.0],["2017-08-16",54.8716,55.1213,53.93,54.1226,1461200.0],["2017-08-17",54.2082,54.8288,54.0156,54.3509,878000.0],["2017-08-18",54.2796,54.3866,53.3023,53.3165,858800.0],["2017-08-21",53.3236,53.9443,53.1025,53.8729,880900.0],["2017-08-22",54.0085,54.2082,53.609,54.0869,435300.0],["2017-08-23",54.0513,55.5137,54.0085,55.3995,678400.0],["2017-08-24",55.4495,55.8917,55.1784,55.3068,877300.0],["2017-08-25",55.5493,55.6207,54.7504,54.8574,493800.0],["2017-08-28",54.9216,55.2283,54.5863,55.1213,595800.0],["2017-08-29",55.2783,55.7847,55.0928,55.6991,670600.0],["2017-08-30",55.4209,55.6563,54.4722,55.3496,807500.0],["2017-08-31",55.4851,55.7919,55.2212,55.3781,1159400.0],["2017-09-01",55.4423,55.9845,55.2069,55.4851,573400.0],["2017-09-05",55.5351,55.9417,55.1855,55.9274,892900.0],["2017-09-06",55.9988,56.9975,55.8061,56.6336,1041600.0],["2017-09-07",56.8048,58.4456,56.6194,57.9533,1351700.0],["2017-09-08",57.775,59.373,57.6181,58.6739,1283200.0],["2017-09-11",57.932,57.932,56.4339,56.8762,1558600.0],["2017-09-12",56.7406,56.7478,55.1784,55.264,1021500.0],["2017-09-13",55.3424,55.5993,55.0357,55.4138,823100.0],["2017-09-14",55.4858,56.6676,55.2553,56.4731,715500.0],["2017-09-15",56.3794,57.0495,56.3794,56.9775,1142300.0],["2017-09-18",56.9847,57.3234,56.7253,57.2153,695700.0],["2017-09-19",57.2153,57.3522,56.8766,57.2441,1063300.0],["2017-09-20",57.3162,57.6044,56.9919,57.2585,1018800.0],["2017-09-21",57.2946,57.6981,57.0712,57.1721,466000.0],["2017-09-22",57.3089,57.4386,56.7469,56.8477,420700.0],["2017-09-25",56.9054,57.5323,56.7829,57.4243,626900.0],["2017-09-26",57.4531,57.4531,57.136,57.1937,551000.0],["2017-09-27",56.9631,57.1288,55.9542,56.2353,657500.0],["2017-09-28",56.2857,57.0351,56.0047,56.9847,490300.0],["2017-09-29",56.8262,57.6981,56.8045,57.59,1250400.0],["2017-10-02",57.8062,57.9431,57.0207,57.3594,1312600.0],["2017-10-03",57.4315,57.59,56.5956,56.9414,691500.0],["2017-10-04",56.9487,57.3954,56.5451,57.3594,861700.0],["2017-10-05",57.4819,58.0007,57.2369,57.9791,708900.0],["2017-10-06",57.6693,57.9431,57.0928,57.9215,1069300.0],["2017-10-09",58.0151,58.0151,57.4675,57.662,577000.0],["2017-10-10",57.7485,58.1376,57.5684,57.7918,566700.0],["2017-10-11",57.8422,58.0728,57.7053,58.0584,1010100.0],["2017-10-12",58.1304,58.8078,58.1088,58.8078,1190000.0],["2017-10-13",59.0672,59.7878,58.7141,59.6004,961500.0],["2017-10-16",59.6581,59.8094,58.6925,58.9951,613200.0],["2017-10-17",58.8943,59.233,58.6565,59.2257,854400.0],["2017-10-18",59.1177,59.2257,58.4979,59.0312,712000.0],["2017-10-19",59.1753,59.3699,58.5196,58.8726,655700.0],["2017-10-20",58.7429,59.0384,58.57,58.9231,979500.0],["2017-10-23",58.9159,59.3771,58.6925,58.9951,656400.0],["2017-10-24",58.9375,59.0816,57.345,57.9431,1111500.0],["2017-10-25",57.5684,58.397,57.5107,58.116,1356700.0],["2017-10-26",58.116,58.116,55.1616,56.7109,2684300.0],["2017-10-27",56.5884,58.0007,56.5884,57.8638,1114900.0],["2017-10-30",57.8206,58.4835,57.6044,58.4331,725100.0],["2017-10-31",58.361,58.8943,57.7701,58.7934,913100.0],["2017-11-01",58.7934,59.0888,58.0152,58.8006,1310500.0],["2017-11-02",58.851,61.9136,58.7285,59.8959,2279400.0],["2017-11-03",59.7662,61.6974,59.6365,61.2794,1251300.0],["2017-11-06",61.4524,62.5117,61.4163,61.9856,1222200.0],["2017-11-07",62.1946,62.9152,61.4668,61.7406,1331700.0],["2017-11-08",61.9712,62.6846,61.8199,61.9784,1289900.0],["2017-11-09",61.8847,62.1946,61.3587,61.5749,750000.0],["2017-11-10",61.4452,62.0144,61.1497,61.9712,653800.0],["2017-11-13",62.2522,62.7711,61.9568,62.5981,917200.0],["2017-11-14",62.6053,62.7639,61.9568,62.2162,782200.0],["2017-11-15",62.2162,62.6341,61.6325,61.7334,693000.0],["2017-11-16",61.7118,62.9512,61.4091,62.8359,1578000.0],["2017-11-17",62.627,63.0377,62.454,62.8359,1581600.0],["2017-11-20",62.944,63.3331,62.7783,62.944,869400.0],["2017-11-21",63.1962,63.4484,62.9224,63.1674,824100.0],["2017-11-22",62.9873,63.2323,62.4828,62.9945,860600.0],["2017-11-24",63.2034,63.2467,62.908,62.9656,283000.0],["2017-11-27",63.1025,63.2755,62.9224,62.98,1075200.0],["2017-11-28",62.98,63.0737,60.4724,61.4019,1402000.0],["2017-11-29",61.4668,62.1009,61.1713,61.2938,1134400.0],["2017-11-30",61.4884,61.9352,61.2578,61.51,1637100.0],["2017-12-01",61.6686,62.0289,61.0921,61.3947,1160700.0],["2017-12-04",61.4091,61.6974,61.0416,61.1425,1091800.0],["2017-12-05",61.3587,61.7838,60.9768,61.1569,682800.0],["2017-12-06",61.2002,61.8127,61.0416,61.5677,890500.0],["2017-12-07",61.755,61.755,60.811,61.4307,900000.0],["2017-12-08",61.6397,62.4324,61.3947,62.173,883400.0],["2017-12-11",62.0721,63.4124,61.9424,63.2827,907700.0],["2017-12-12",63.2179,63.7006,62.9008,63.3115,1087900.0],["2017-12-13",63.7727,63.8159,63.1098,63.1242,961700.0],["2017-12-14",63.335,63.4004,62.9496,62.9642,906300.0],["2017-12-15",63.1242,63.7713,62.8915,63.6622,1543000.0],["2017-12-18",63.6986,64.2148,63.575,63.6767,710700.0],["2017-12-19",63.6185,63.7858,62.448,62.6734,1172000.0],["2017-12-20",62.5861,62.9351,62.2444,62.2808,901500.0],["2017-12-21",62.4044,62.5789,61.7282,61.9245,708900.0],["2017-12-22",62.0626,62.6152,61.8518,62.6152,563500.0],["2017-12-26",62.7534,63.2914,62.4553,63.1096,504900.0],["2017-12-27",63.2768,63.7931,63.2696,63.5531,438900.0],["2017-12-28",63.6186,63.9167,63.2914,63.8076,632200.0],["2017-12-29",63.8585,64.0039,63.5168,63.5822,631200.0],["2018-01-02",63.8003,63.8585,62.2008,62.2953,1135300.0],["2018-01-03",62.368,63.2696,62.1644,62.4262,722500.0],["2018-01-04",62.3534,62.5934,60.9429,61.2919,702500.0],["2018-01-05",61.3937,61.6119,60.9357,61.0011,806600.0],["2018-01-08",61.1465,62.0626,61.0447,61.9245,1129500.0],["2018-01-09",61.6991,62.1208,60.354,60.4267,1044700.0],["2018-01-10",60.1577,60.1941,58.5146,59.8814,1056900.0],["2018-01-11",59.896,60.4631,59.7215,59.8015,838400.0],["2018-01-12",59.8233,59.8305,59.1544,59.8015,835100.0],["2018-01-16",59.8814,61.1538,59.8814,60.1359,882500.0],["2018-01-17",60.3686,61.1029,60.2595,60.6812,1169300.0],["2018-01-18",60.6812,60.6812,59.7142,60.1286,1083100.0],["2018-01-19",60.1941,60.8194,60.0123,60.8121,1020200.0],["2018-01-22",60.9284,62.1135,60.5867,61.91,1252400.0],["2018-01-23",62.0772,63.2841,61.8954,63.0515,1231100.0],["2018-01-24",63.0296,63.2477,61.8518,62.1935,808700.0],["2018-01-25",61.9608,62.019,61.2483,61.8009,865000.0],["2018-01-26",61.9826,61.9826,60.9139,61.2265,1022600.0],["2018-01-29",61.0084,61.0084,59.8669,60.1941,1210500.0],["2018-01-30",59.8523,60.5576,59.3725,60.2813,1009900.0],["2018-01-31",60.3031,60.9938,60.1432,60.6957,4801600.0],["2018-02-01",60.7394,60.7394,59.4161,59.6633,1202900.0],["2018-02-02",59.3288,60.0196,58.6381,59.5033,1219500.0],["2018-02-05",59.1253,59.7215,57.3803,58.071,1111800.0],["2018-02-06",57.4821,58.8126,56.4206,57.9692,1321000.0],["2018-02-07",57.8166,58.9653,57.6421,58.4709,1103100.0],["2018-02-08",58.3473,58.6018,56.3697,56.3915,1216400.0],["2018-02-09",56.835,58.9653,56.4424,58.4491,2314900.0],["2018-02-12",58.6527,58.958,57.1549,58.7472,1196400.0],["2018-02-13",58.7472,60.3613,58.6891,60.0414,971600.0],["2018-02-14",59.2271,59.3797,58.2964,58.9944,1056900.0],["2018-02-15",59.4089,60.2523,59.2198,59.9905,1124800.0],["2018-02-16",59.8887,60.4631,59.1616,59.7651,1212000.0],["2018-02-20",59.6197,59.9759,58.609,58.7108,1226600.0],["2018-02-21",60.0777,62.5279,59.1834,59.2561,2656900.0],["2018-02-22",59.4525,61.59,58.2964,61.3865,1446600.0],["2018-02-23",61.7354,62.986,61.3864,62.9642,959100.0],["2018-02-26",63.335,63.8294,62.7897,63.0078,1326600.0],["2018-02-27",63.1532,63.4295,61.7064,61.7136,974400.0],["2018-02-28",62.0626,62.9278,61.6555,61.8372,1953900.0],["2018-03-01",61.8881,63.1532,61.8154,62.4262,975100.0],["2018-03-02",62.4407,62.7461,61.1974,61.8372,843900.0],["2018-03-05",61.5391,63.2696,61.5391,62.6879,869400.0],["2018-03-06",62.5207,62.9569,61.6191,62.7097,703600.0],["2018-03-07",62.6152,63.1605,62.3317,62.6661,647000.0],["2018-03-08",62.6588,63.3496,62.3317,63.2914,576700.0],["2018-03-09",63.6113,64.1202,62.986,64.1202,730100.0],["2018-03-12",64.1711,64.3311,63.4659,63.6622,1119200.0],["2018-03-13",63.8222,64.1566,63.3568,63.9167,1716000.0],["2018-03-14",64.0707,64.1661,62.9557,63.2051,1029800.0],["2018-03-15",63.0364,63.4325,62.8236,63.2565,925700.0],["2018-03-16",63.0584,63.2931,62.8677,63.0731,1650400.0],["2018-03-19",63.0731,63.1024,61.8993,62.4275,1343400.0],["2018-03-20",62.6036,63.2124,62.3468,62.7356,920300.0],["2018-03-21",62.6696,63.1904,61.958,62.4935,834600.0],["2018-03-22",62.4862,62.8896,61.7893,61.8479,973800.0],["2018-03-23",61.7013,62.1341,60.7403,60.8723,868800.0],["2018-03-26",61.3785,62.0314,60.7916,61.8846,1378300.0],["2018-03-27",61.892,63.5792,61.2171,62.7576,1217000.0],["2018-03-28",63.0657,64.4082,62.853,64.0854,1135900.0],["2018-03-29",63.9387,64.3568,62.897,64.0854,1180000.0],["2018-04-02",64.1808,64.2394,62.3395,62.9117,935400.0],["2018-04-03",62.9557,63.88,62.1561,63.4252,770800.0],["2018-04-04",63.1684,64.6869,63.0437,64.3348,956600.0],["2018-04-05",64.4082,64.5035,63.1464,64.3935,1071300.0],["2018-04-06",64.4448,64.8116,63.5132,63.6893,598200.0],["2018-04-09",63.6746,64.2101,63.6526,63.7259,683000.0],["2018-04-10",64.0121,64.6869,63.5719,64.2468,731200.0],["2018-04-11",64.1661,64.5182,63.6379,64.1734,1173600.0],["2018-04-12",64.2321,64.2321,62.3028,62.7136,861000.0],["2018-04-13",63.1317,63.946,62.7283,63.88,787300.0],["2018-04-16",64.0047,64.5109,63.6306,64.0781,653000.0],["2018-04-17",64.2248,65.7213,64.1587,65.3838,1013700.0],["2018-04-18",65.3912,65.7433,65.1564,65.6993,968200.0],["2018-04-19",65.4719,65.4719,63.6379,64.1147,948600.0],["2018-04-20",64.1954,64.2688,63.007,63.1538,738700.0],["2018-04-23",63.2051,63.5792,62.7209,63.0217,612500.0],["2018-04-24",63.1904,63.8653,62.919,63.6012,651600.0],["2018-04-25",63.3738,63.7259,62.831,63.2931,616700.0],["2018-04-26",63.4618,65.3618,63.4618,64.8997,1058200.0],["2018-04-27",64.6943,66.0514,64.6502,65.8533,658300.0],["2018-04-30",66.1467,66.3155,65.3691,65.7213,765000.0],["2018-05-01",65.7726,66.4402,65.7579,66.3228,1327200.0],["2018-05-02",65.2811,66.7263,64.3275,65.6993,1472800.0],["2018-05-03",65.978,67.5992,65.4718,67.2984,1967000.0],["2018-05-04",67.1811,67.7239,66.7996,67.6286,873600.0],["2018-05-07",67.7166,68.6189,67.3791,68.5455,803100.0],["2018-05-08",68.7143,68.9197,67.79,68.6116,781700.0],["2018-05-09",68.9563,69.2204,68.5749,69.1837,482800.0],["2018-05-10",69.6532,69.9686,69.3451,69.8073,590300.0],["2018-05-11",69.998,70.3941,69.7046,69.8733,794600.0],["2018-05-14",69.8,69.8146,68.7509,69.2058,819900.0],["2018-05-15",68.8756,68.8756,67.5992,67.8706,1055400.0],["2018-05-16",68.0247,68.1421,67.2911,67.6286,775200.0],["2018-05-17",67.5552,67.7973,67.2178,67.5038,549200.0],["2018-05-18",67.4745,67.7312,66.939,67.4745,563600.0],["2018-05-21",67.7239,68.3035,67.2471,68.2081,676100.0],["2018-05-22",68.1127,68.4502,67.5259,67.9147,944600.0],["2018-05-23",68.12,69.1324,68.032,68.7656,1114800.0],["2018-05-24",68.7289,69.7706,68.5309,69.7633,1404900.0],["2018-05-25",69.866,70.5555,69.6386,69.7999,868100.0],["2018-05-29",69.6386,70.5555,69.4112,70.1667,1160800.0],["2018-05-30",69.91,71.4065,69.4479,71.1131,684900.0],["2018-05-31",71.0104,71.025,70.3795,70.6069,1017500.0],["2018-06-01",70.783,70.8857,70.0714,70.871,603300.0],["2018-06-04",71.3038,72.5876,70.959,72.4995,896500.0],["2018-06-05",72.5362,73.035,71.6119,71.6486,1063200.0],["2018-06-06",71.3111,72.0594,71.2965,71.5165,995200.0],["2018-06-07",71.6486,71.92,71.2084,71.6926,726700.0],["2018-06-08",71.8026,72.3015,71.5385,71.9053,599800.0],["2018-06-11",71.854,72.0814,71.2745,71.788,651800.0],["2018-06-12",71.6192,72.9323,71.3771,72.2061,769900.0],["2018-06-13",72.3381,72.7636,70.6656,71.1277,1241900.0],["2018-06-14",71.594,72.5118,71.4238,72.1862,713300.0],["2018-06-15",72.2601,72.571,71.483,71.5792,1078700.0],["2018-06-18",71.6902,72.238,71.4904,71.9271,669500.0],["2018-06-19",71.6532,72.5562,71.594,72.0455,754900.0],["2018-06-20",72.1269,73.0151,72.1269,72.682,770100.0],["2018-06-21",72.8375,73.8293,72.5932,73.7849,855600.0],["2018-06-22",73.8071,73.9551,73.437,73.474,769100.0],["2018-06-25",73.8588,74.5916,73.1853,74.0217,1384100.0],["2018-06-26",74.0143,75.465,73.7478,74.7248,1654400.0],["2018-06-27",74.9617,75.3391,73.696,73.7552,1072500.0],["2018-06-28",73.9995,75.0727,73.77,74.0883,890800.0],["2018-06-29",73.8515,74.3548,72.8893,73.8737,1503900.0],["2018-07-02",73.8145,74.2364,72.6969,73.1631,926200.0],["2018-07-03",73.1409,74.1401,72.9929,73.4814,551500.0],["2018-07-05",73.6146,74.562,73.1483,74.5102,971800.0],["2018-07-06",74.5842,74.8581,74.2585,74.5768,686400.0],["2018-07-09",74.7322,74.7322,73.0521,73.5036,978400.0],["2018-07-10",73.5036,74.0809,73.1557,73.4444,1165400.0],["2018-07-11",73.1187,73.5036,72.8893,73.1927,984400.0],["2018-07-12",72.9633,73.3926,72.6006,73.0225,1158900.0],["2018-07-13",73.1853,73.6516,71.4608,71.6532,1324000.0],["2018-07-16",71.5052,71.7124,70.6466,71.5792,1220400.0],["2018-07-17",71.5792,71.6088,69.7659,70.0767,1392600.0],["2018-07-18",69.2034,70.0545,68.9517,69.8621,1599600.0],["2018-07-19",69.9805,70.7133,69.4402,70.4024,739800.0],["2018-07-20",70.0989,70.4838,69.7141,69.9953,468300.0],["2018-07-23",69.9583,70.0175,69.2626,69.5586,478800.0],["2018-07-24",69.5808,69.8325,69.0405,69.2848,1089700.0],["2018-07-25",69.5438,69.9213,69.1219,69.7585,975200.0],["2018-07-26",70.0027,70.58,69.9287,70.0916,1472900.0],["2018-07-27",70.2988,70.2988,68.6113,68.7593,723000.0],["2018-07-30",68.9887,69.4254,68.2264,69.2108,1135000.0],["2018-07-31",69.6104,70.1433,69.381,69.5512,973000.0],["2018-08-01",67.9229,68.5816,66.9533,68.5594,1430900.0],["2018-08-02",68.515,69.5512,67.1384,67.316,2337300.0],["2018-08-03",67.6195,68.6409,67.3752,68.2412,1496400.0],["2018-08-06",68.3596,69.5734,68.2486,69.1442,1211400.0],["2018-08-07",69.1812,69.418,68.5743,69.3144,647600.0],["2018-08-08",69.4032,69.566,69.1515,69.2626,375100.0],["2018-08-09",69.307,69.5734,69.0109,69.0553,640900.0],["2018-08-10",68.8629,69.492,68.33,68.7593,495100.0],["2018-08-13",68.7371,69.2996,68.5595,68.6853,615900.0],["2018-08-14",68.7519,69.1811,68.3596,68.5076,859200.0],["2018-08-15",68.441,69.0109,68.3078,68.7963,599100.0],["2018-08-16",68.8259,69.7955,68.8185,69.7733,648000.0],["2018-08-17",69.8177,70.6762,69.7141,70.4468,643200.0],["2018-08-20",70.4912,70.8909,70.1877,70.2321,495400.0],["2018-08-21",70.2322,70.2322,69.1368,69.3144,993400.0],["2018-08-22",69.3662,69.4402,67.2864,67.8489,1061700.0],["2018-08-23",67.9081,68.1006,67.3752,67.7305,499200.0],["2018-08-24",67.7897,68.5669,67.7379,68.4854,454500.0],["2018-08-27",68.6483,68.6483,67.2346,67.8267,789100.0],["2018-08-28",67.9007,68.3744,67.4788,68.367,787900.0],["2018-08-29",68.3004,68.5668,67.9155,68.1301,552800.0],["2018-08-30",68.2634,68.3596,67.7897,67.9747,684100.0],["2018-08-31",68.0932,68.5817,67.7453,68.2486,732500.0],["2018-09-04",68.1746,68.7297,67.7083,68.0191,585600.0],["2018-09-05",67.7823,68.9665,67.501,68.3744,718700.0],["2018-09-06",68.5964,69.0627,68.4632,68.6186,1039700.0],["2018-09-07",68.2116,68.3522,66.6277,66.7091,671700.0],["2018-09-10",67.0274,67.9821,66.8571,67.2864,962900.0],["2018-09-11",66.9311,67.4714,66.7239,66.8719,1208400.0],["2018-09-12",66.8941,67.1384,66.4722,66.8867,1056900.0],["2018-09-13",67.2828,67.8282,67.1258,67.2753,784600.0],["2018-09-14",67.0735,67.0735,65.7584,66.0647,1387600.0],["2018-09-17",66.0348,66.7522,65.9751,66.7447,1180800.0],["2018-09-18",66.8045,66.9764,65.6089,65.6986,651500.0],["2018-09-19",65.8181,65.9228,64.8617,64.8915,1017500.0],["2018-09-20",64.9737,65.4744,64.7122,65.2951,1607400.0],["2018-09-21",65.1979,66.0124,64.8467,65.5267,1517300.0],["2018-09-24",65.4819,65.594,64.4133,65.0335,1011800.0],["2018-09-25",65.1456,65.3175,64.6449,64.9364,1072500.0],["2018-09-26",65.056,65.4146,64.5553,64.5852,962200.0],["2018-09-27",64.7271,65.0186,63.7632,63.9126,747900.0],["2018-09-28",63.9126,64.772,63.8304,64.7421,1701200.0],["2018-10-01",64.9588,65.0709,64.0621,64.0696,777100.0],["2018-10-02",64.2564,64.503,63.8902,64.1219,810400.0],["2018-10-03",64.0472,64.3087,63.2177,63.5166,868700.0],["2018-10-04",63.3148,63.4867,62.5452,63.3746,715900.0],["2018-10-05",63.2849,63.9051,63.2252,63.7482,730400.0],["2018-10-08",63.8902,64.8841,63.6137,64.2937,900000.0],["2018-10-09",64.2041,65.1232,63.8529,65.0858,870900.0],["2018-10-10",65.0111,65.3847,64.503,64.503,976900.0],["2018-10-11",64.7795,64.8019,63.2252,63.2252,1352000.0],["2018-10-12",63.5689,63.8529,63.1355,63.412,709200.0],["2018-10-15",63.2849,64.6599,63.2849,63.9126,682100.0],["2018-10-16",64.0322,65.0858,63.7333,64.8243,871500.0],["2018-10-17",64.6973,65.0858,63.7557,64.3087,767600.0],["2018-10-18",64.3012,65.1232,64.2937,64.5403,579100.0],["2018-10-19",64.7496,65.3623,64.6076,65.1456,642200.0],["2018-10-22",65.3997,65.9751,64.1966,64.2115,583900.0],["2018-10-23",64.0845,64.899,63.6063,64.5927,495400.0],["2018-10-24",64.7346,66.0348,64.4731,65.5641,890700.0],["2018-10-25",65.6612,66.2665,65.1232,65.9601,651000.0],["2018-10-26",65.9826,66.259,64.4656,65.5267,1486500.0],["2018-10-29",65.8182,67.9553,65.7659,67.7012,1139300.0],["2018-10-30",67.6265,68.6129,67.1258,67.9777,2085500.0],["2018-10-31",68.0001,69.0762,67.2454,67.2977,1552200.0],["2018-11-01",67.3799,68.2168,67.066,67.5368,1119900.0],["2018-11-02",67.5144,67.5144,64.5702,65.1755,1382900.0],["2018-11-05",65.1381,66.6327,65.0111,66.4085,1338700.0],["2018-11-06",66.401,66.8269,66.0946,66.2814,882200.0],["2018-11-07",66.4832,67.0287,66.1619,66.9017,788000.0],["2018-11-08",66.8718,67.4621,66.7074,67.4621,730700.0],["2018-11-09",67.4397,68.2094,67.4397,67.8133,673600.0],["2018-11-12",68.0076,69.0089,67.6041,68.2841,791800.0],["2018-11-13",68.5307,68.6876,67.6788,68.583,743200.0],["2018-11-14",68.7175,69.8682,68.6876,69.4946,1329700.0],["2018-11-15",69.1658,69.6291,68.7324,69.39,890400.0],["2018-11-16",69.39,70.9817,69.1883,70.9443,2493500.0],["2018-11-19",70.9518,71.5571,70.2718,71.2881,2792200.0],["2018-11-20",71.5869,71.9008,70.3017,70.6155,1026300.0],["2018-11-21",70.4586,70.5632,69.405,69.4124,654500.0],["2018-11-23",69.3676,69.801,68.7623,69.5619,196400.0],["2018-11-26",69.7636,69.8309,69.0313,69.2107,905400.0],["2018-11-27",69.2406,69.6889,69.0313,69.674,937300.0],["2018-11-28",69.5843,70.5557,69.1733,70.085,804000.0],["2018-11-29",69.9505,70.892,69.4872,70.5333,787100.0],["2018-11-30",70.75,71.7289,70.3913,71.7215,1996400.0],["2018-12-03",71.699,72.5135,71.4599,72.4911,1462100.0],["2018-12-04",72.536,73.1039,72.0129,72.4089,1117400.0],["2018-12-06",72.3566,74.7179,71.8036,74.5909,1333600.0],["2018-12-07",74.5535,74.5535,73.5074,73.754,995400.0],["2018-12-10",73.8511,73.8511,72.0353,72.9918,684500.0],["2018-12-11",73.1338,73.881,72.8946,73.4625,675900.0],["2018-12-12",73.8362,74.0678,72.379,72.7078,1452700.0],["2018-12-13",72.7983,73.9744,72.6777,73.4316,1379200.0],["2018-12-14",73.2657,73.997,72.9793,73.3713,1351700.0],["2018-12-17",73.6352,73.6352,70.1144,70.2651,1410300.0],["2018-12-18",70.7703,71.3583,70.2425,70.6496,1083700.0],["2018-12-19",70.9889,71.3734,70.1897,70.7024,807100.0],["2018-12-20",70.5893,70.906,69.564,70.1445,1231600.0],["2018-12-21",69.9636,71.5544,69.7072,69.7977,1659100.0],["2018-12-24",69.76,69.76,66.7745,66.7971,424300.0],["2018-12-26",67.0007,68.1391,66.1864,68.0863,757900.0],["2018-12-27",67.7244,68.4331,66.1714,68.3803,742400.0],["2018-12-28",68.8176,68.9684,67.3475,67.8224,775000.0],["2018-12-31",67.8224,68.2145,67.3776,68.2145,537300.0],["2019-01-02",67.9355,67.9355,65.5833,65.9226,845700.0],["2019-01-03",65.9301,67.3852,65.9301,66.6916,711800.0],["2019-01-04",66.8348,67.7244,66.1336,66.2241,831200.0],["2019-01-07",66.3825,66.9403,66.0583,66.1186,864300.0],["2019-01-08",66.2844,67.2796,65.9753,67.1665,1063500.0],["2019-01-09",67.3776,67.3776,66.1261,66.7293,520200.0],["2019-01-10",66.7519,68.1014,66.6162,67.83,948300.0],["2019-01-11",67.9431,68.1994,67.159,67.649,673800.0],["2019-01-14",67.6189,68.7347,67.1665,67.8752,780300.0],["2019-01-15",68.026,69.2096,67.83,69.0438,483300.0],["2019-01-16",68.8704,69.7675,68.403,69.368,746000.0],["2019-01-17",69.1795,69.9334,68.6819,69.466,497600.0],["2019-01-18",69.4584,69.6771,69.1041,69.6092,549600.0],["2019-01-22",69.7223,69.8731,69.0815,69.6243,677500.0],["2019-01-23",69.6469,69.9711,68.9609,69.4584,692000.0],["2019-01-24",69.5112,69.6771,69.2473,69.383,522900.0],["2019-01-25",69.3906,70.2802,69.3906,70.2274,835300.0],["2019-01-28",70.25,71.5769,69.858,71.4488,898200.0],["2019-01-29",71.6071,72.8134,71.3659,72.7908,694900.0],["2019-01-30",72.5721,73.6352,72.4213,73.5296,1332600.0],["2019-01-31",73.4844,74.4343,72.8963,74.3438,998100.0],["2019-02-01",74.3891,74.3891,72.3384,73.5975,709500.0],["2019-02-04",73.2657,73.899,73.0396,73.8915,397900.0],["2019-02-05",74.2684,74.2684,73.2657,73.9066,710400.0],["2019-02-06",73.899,74.1101,73.5447,74.0724,678900.0],["2019-02-07",74.1327,75.2787,73.8689,75.0902,710000.0],["2019-02-08",75.1807,75.8743,75.06,75.6783,776700.0],["2019-02-11",75.535,75.8215,75.1958,75.3616,654900.0],["2019-02-12",75.2108,75.5501,73.9216,74.6379,704200.0],["2019-02-13",74.4343,75.1807,74.2383,74.8791,675600.0],["2019-02-14",74.9771,75.1279,74.2609,74.6228,665600.0],["2019-02-15",74.8942,75.2335,74.3137,75.1807,802700.0],["2019-02-19",75.1204,75.1882,74.5851,74.7208,731100.0],["2019-02-20",74.668,74.8489,72.1122,72.3761,1672500.0],["2019-02-21",70.9286,70.9286,68.6065,69.5715,2699300.0],["2019-02-22",70.0239,71.298,69.481,71.2904,1418200.0],["2019-02-25",71.2905,71.3357,69.4584,70.4762,1393600.0],["2019-02-26",70.6798,70.7175,69.8731,70.4838,935300.0],["2019-02-27",70.2124,71.3809,69.7902,71.1397,1030900.0],["2019-02-28",71.1547,72.7832,70.6345,72.3309,1764000.0],["2019-03-01",72.2178,72.3158,71.298,72.0595,1130300.0],["2019-03-04",72.3686,72.7455,71.8257,72.6023,918100.0],["2019-03-05",72.4591,73.7709,72.4591,73.7332,979500.0],["2019-03-06",73.9216,74.0196,73.1903,73.3185,622500.0],["2019-03-07",73.5522,73.9593,72.7832,73.0772,703700.0],["2019-03-08",73.0773,73.5748,72.6098,73.1753,469200.0],["2019-03-11",73.3713,74.5851,73.3713,74.5549,709700.0],["2019-03-12",74.6379,75.1581,74.4042,75.1204,523500.0],["2019-03-13",75.1279,76.3341,75.0148,75.5048,630500.0],["2019-03-14",75.7406,76.2197,74.2882,76.0828,1352100.0],["2019-03-15",76.1208,76.425,75.5505,75.8775,1792400.0],["2019-03-18",75.8775,75.9916,75.0258,75.3984,814100.0],["2019-03-19",75.4821,75.6494,74.8889,75.2311,909400.0],["2019-03-20",75.0638,75.733,74.5695,75.4896,1046100.0],["2019-03-21",75.0258,76.6379,74.8737,76.5467,547500.0],["2019-03-22",76.8052,77.7862,76.3414,76.5087,866200.0],["2019-03-25",76.5391,77.4973,76.2425,77.0638,492300.0],["2019-03-26",77.1703,77.4516,76.4478,77.406,668500.0],["2019-03-27",77.5277,77.5809,76.463,76.9193,673300.0],["2019-03-28",77.1703,78.1588,76.9041,78.1436,510900.0],["2019-03-29",78.0448,78.136,77.2235,77.4972,848000.0],["2019-04-01",76.8052,77.0333,75.9307,76.9421,1001900.0],["2019-04-02",76.9954,77.7786,76.1589,77.6341,1988900.0],["2019-04-03",77.6798,78.0296,76.8053,77.7102,880700.0],["2019-04-04",77.6569,77.8014,76.5391,76.7444,442500.0],["2019-04-05",76.9117,77.3452,76.6532,77.2919,439400.0],["2019-04-08",76.9802,77.0638,75.7558,76.1437,1102900.0],["2019-04-09",76.3794,77.3147,75.984,76.7976,644600.0],["2019-04-10",77.079,77.8014,77.0486,77.5581,805400.0],["2019-04-11",77.7026,77.9687,76.7824,77.2615,700100.0],["2019-04-12",77.2387,77.7254,76.6532,77.7102,448100.0],["2019-04-15",77.8394,78.0904,76.9801,77.3223,469600.0],["2019-04-16",77.2767,77.2767,75.5885,76.0676,440700.0],["2019-04-17",76.1284,76.2957,75.2463,75.8851,751200.0],["2019-04-18",75.9003,76.7444,75.6646,76.5771,625100.0],["2019-04-22",76.2197,76.4402,74.4858,75.4668,773700.0],["2019-04-23",75.809,76.2805,75.5125,76.1132,570800.0],["2019-04-24",76.4706,77.5581,76.2653,77.4212,497200.0],["2019-04-25",77.155,77.8394,76.9345,77.5961,604000.0],["2019-04-26",77.9003,79.1094,77.3908,78.752,1107700.0],["2019-04-29",78.7672,79.0105,77.5657,78.06,1468100.0],["2019-04-30",78.3033,79.4135,77.8698,78.8508,1337300.0],["2019-05-01",78.7063,82.1816,78.4022,80.5999,1650000.0],["2019-05-02",80.6227,81.4364,79.9231,80.9573,1075200.0],["2019-05-03",81.1778,81.5048,80.3945,80.8204,624300.0],["2019-05-06",80.7672,81.1322,80.1816,80.7976,396800.0],["2019-05-07",80.6303,80.6379,78.7444,79.2082,954900.0],["2019-05-08",79.2843,80.06,78.4022,78.6531,1428200.0],["2019-05-09",78.5162,79.193,78.2425,78.9269,1012900.0],["2019-05-10",78.9649,80.7292,78.9649,80.5162,523500.0],["2019-05-13",79.9763,81.8394,79.9763,81.8394,1529000.0],["2019-05-14",81.9535,82.2805,80.4021,81.0865,1241800.0],["2019-05-15",81.231,82.0143,80.8432,81.0105,688800.0],["2019-05-16",80.7443,81.4364,80.7443,80.7976,710200.0],["2019-05-17",80.5846,80.8204,80.1968,80.5999,1131700.0],["2019-05-20",80.5922,80.9649,80.1284,80.5086,546200.0],["2019-05-21",80.6379,81.2691,80.3869,80.9953,775600.0],["2019-05-22",81.117,81.3679,80.6911,80.7976,476800.0],["2019-05-23",80.6227,81.3831,80.6227,81.1322,1104600.0],["2019-05-24",81.5352,81.9991,81.1702,81.3527,750800.0],["2019-05-28",81.6645,82.0219,80.0447,80.0751,1584600.0],["2019-05-29",80.2045,80.2045,79.041,79.6721,1051900.0],["2019-05-30",79.7862,80.4477,79.6417,80.3489,599100.0],["2019-05-31",80.3413,81.8166,80.0752,81.4896,657600.0],["2019-06-03",81.809,82.0523,80.4554,81.4059,948000.0],["2019-06-04",81.2767,81.2767,80.1588,80.8888,835500.0],["2019-06-05",81.3679,83.52,81.0561,83.4439,787800.0],["2019-06-06",83.5276,83.6112,82.4173,82.8204,742700.0],["2019-06-07",83.3755,84.25,83.0637,83.2538,803000.0],["2019-06-10",83.2614,83.3223,82.6151,82.9801,441300.0],["2019-06-11",83.0865,83.2767,82.098,82.9725,604900.0],["2019-06-12",83.193,83.9762,82.7063,82.7595,541100.0],["2019-06-13",82.8362,83.1506,82.4682,82.8516,880100.0],["2019-06-14",82.8209,83.488,82.7365,82.8592,913000.0],["2019-06-17",83.2196,83.7564,83.0586,83.396,737400.0],["2019-06-18",83.7564,83.7564,82.1768,83.0816,1014100.0],["2019-06-19",82.6905,84.0554,82.1001,83.649,765500.0],["2019-06-20",83.9557,84.1628,83.2733,83.6413,886100.0],["2019-06-21",83.5723,83.5723,81.9621,82.6138,1681600.0],["2019-06-24",82.7749,83.0126,81.9467,82.2228,800500.0],["2019-06-25",82.4912,82.7212,81.5787,81.5787,798900.0],["2019-06-26",81.6017,81.6093,79.8381,80.5588,1229900.0],["2019-06-27",81.0803,81.571,80.6432,80.9806,614600.0],["2019-06-28",80.8886,81.709,80.8809,81.3563,1194800.0],["2019-07-01",81.7781,81.7781,79.9148,81.0573,717000.0],["2019-07-02",81.4023,83.2426,81.4023,82.2841,1801300.0],["2019-07-03",82.3455,83.2886,82.3455,83.1966,519800.0],["2019-07-05",82.7749,83.5033,81.8701,83.1966,378700.0],["2019-07-08",83.2196,84.2164,83.0356,83.902,568400.0],["2019-07-09",83.8867,84.9602,83.8484,84.7762,491200.0],["2019-07-10",85.0139,85.5507,84.1551,85.451,547100.0],["2019-07-11",85.2516,85.589,84.3928,84.8069,510500.0],["2019-07-12",84.9986,85.2056,84.4082,85.0063,337400.0],["2019-07-15",85.3436,86.3558,85.0676,85.8727,788900.0],["2019-07-16",85.6657,85.842,85.1212,85.4203,518600.0],["2019-07-17",85.7424,86.0874,84.8452,85.3743,417700.0],["2019-07-18",85.0982,85.52,84.5231,85.1826,524500.0],["2019-07-19",85.2823,85.3973,83.1966,83.3423,650000.0],["2019-07-22",83.465,83.8254,82.8209,83.3423,450900.0],["2019-07-23",83.2963,84.3621,83.0049,84.3468,327000.0],["2019-07-24",84.4465,84.4618,83.5416,84.2087,664400.0],["2019-07-25",84.3161,84.5308,83.7103,84.3084,517600.0],["2019-07-26",84.3545,84.8836,83.9174,84.5462,456700.0],["2019-07-29",84.8836,86.0184,84.7072,85.428,568400.0],["2019-07-30",85.336,86.5091,85.2133,85.8037,699400.0],["2019-07-31",85.7653,87.621,85.6503,86.1794,1424200.0],["2019-08-01",86.4861,87.7667,85.7347,87.529,713900.0],["2019-08-02",87.6747,88.4875,86.7775,88.0351,716300.0],["2019-08-05",88.1041,88.6331,86.3635,87.506,1041500.0],["2019-08-06",87.2759,89.0702,87.1226,88.3724,995300.0],["2019-08-07",88.3724,90.1897,87.7743,89.699,840900.0],["2019-08-08",89.5916,91.1022,88.9015,91.0255,841300.0],["2019-08-09",91.0409,91.3936,90.067,90.9718,1288300.0],["2019-08-12",90.9488,91.4396,90.5348,91.3246,667400.0],["2019-08-13",91.2862,91.5316,90.09,91.2555,761100.0],["2019-08-14",91.3016,91.5699,90.3891,90.4581,565100.0],["2019-08-15",90.7035,92.8505,90.5348,92.6281,771500.0],["2019-08-16",92.8811,93.0575,92.3137,92.4901,944900.0],["2019-08-19",92.8198,93.5713,92.1527,93.3259,619400.0],["2019-08-20",94.1847,94.2154,92.4901,92.7508,730500.0],["2019-08-21",93.0192,93.4486,92.5054,92.6051,1000100.0],["2019-08-22",92.7815,93.2799,92.1757,93.0652,1305600.0],["2019-08-23",93.3566,94.4377,92.4211,92.7815,805300.0],["2019-08-26",92.9502,93.3412,92.2754,93.1802,567900.0],["2019-08-27",93.5099,94.177,92.9118,92.9578,676500.0],["2019-08-28",93.2262,93.4946,92.7585,92.7815,616700.0],["2019-08-29",93.1342,93.2952,92.4287,92.9425,821300.0],["2019-08-30",93.1265,93.7629,92.5744,93.4869,678600.0],["2019-09-03",93.3872,94.5988,93.2722,93.901,906100.0],["2019-09-04",94.3074,95.4345,94.0773,94.7138,1050800.0],["2019-09-05",94.4454,94.8824,92.6051,92.9348,1009100.0],["2019-09-06",93.1955,93.4486,91.754,91.8153,917800.0],["2019-09-09",91.7386,91.9227,90.2741,90.6958,1292700.0],["2019-09-10",90.182,90.5884,88.1884,88.7788,1088300.0],["2019-09-11",88.4414,89.6683,87.897,89.3616,841100.0],["2019-09-12",90.2357,91.1866,89.4459,89.7143,965000.0],["2019-09-13",89.8457,90.2939,89.2816,89.7298,1073500.0],["2019-09-16",88.9184,90.6184,88.3002,90.5025,1031200.0],["2019-09-17",90.9661,91.5457,90.5334,90.9661,845200.0],["2019-09-18",91.1207,91.2984,89.498,90.2784,693200.0],["2019-09-19",90.7575,90.858,89.7839,90.2939,791100.0],["2019-09-20",90.7034,91.0357,89.4129,89.6216,1712700.0],["2019-09-23",89.2661,89.8225,89.1425,89.4361,996100.0],["2019-09-24",89.7298,90.3093,89.1193,89.8998,1399100.0],["2019-09-25",89.9461,90.5257,89.7066,90.4639,791900.0],["2019-09-26",90.7266,91.3757,90.2784,91.1671,939200.0],["2019-09-27",91.2134,91.2443,89.5598,90.1702,631500.0],["2019-09-30",89.9925,91.0125,89.977,90.2707,763800.0],["2019-10-01",90.0311,90.1857,88.0375,89.382,806000.0],["2019-10-02",89.4979,90.2089,88.8566,89.0189,818900.0],["2019-10-03",89.2275,90.572,89.1888,90.1393,1337600.0],["2019-10-04",90.2784,91.0589,89.8766,90.7575,573400.0],["2019-10-07",90.3248,90.7884,90.0621,90.2166,509600.0],["2019-10-08",90.3248,91.0357,89.4516,90.4252,930300.0],["2019-10-09",90.6725,91.0357,90.1393,90.3016,472700.0],["2019-10-10",90.1161,90.4021,89.3975,89.8534,545000.0],["2019-10-11",89.637,89.892,89.2198,89.382,709800.0],["2019-10-14",89.498,89.6371,88.7562,89.0498,440300.0],["2019-10-15",89.0575,89.297,87.9448,88.8643,606300.0],["2019-10-16",88.7793,89.0188,88.1766,88.9957,755600.0],["2019-10-17",88.903,89.2661,88.2693,88.3234,579400.0],["2019-10-18",88.3234,88.5166,87.6511,88.277,906900.0],["2019-10-21",88.1147,89.5752,88.1147,89.3588,970900.0],["2019-10-22",89.4439,90.0389,88.8566,89.0343,911700.0],["2019-10-23",89.0884,89.5984,88.5166,89.3898,975900.0],["2019-10-24",89.5366,90.0311,88.8643,89.2893,622900.0],["2019-10-25",88.5088,88.6943,86.5693,86.7238,795500.0],["2019-10-28",86.6389,87.1798,86.2293,86.6002,965000.0],["2019-10-29",86.6697,87.7206,86.5075,87.1102,783600.0],["2019-10-30",86.6543,86.8629,83.4938,85.6574,2113200.0],["2019-10-31",85.9047,86.832,85.7579,86.7548,1152500.0],["2019-11-01",86.8243,87.3497,85.0779,85.9434,925100.0],["2019-11-04",85.7579,85.7579,83.9884,84.2356,1048100.0],["2019-11-05",83.7411,84.027,81.8556,82.7674,1522500.0],["2019-11-06",83.1152,84.282,82.7288,84.1506,917100.0],["2019-11-07",83.7875,84.2356,83.177,83.432,803400.0],["2019-11-08",83.3393,83.5943,81.9561,82.1338,735500.0],["2019-11-11",82.072,82.5279,81.4229,81.647,829300.0],["2019-11-12",81.7783,82.7906,80.6656,80.7274,716100.0],["2019-11-13",81.0211,81.987,80.8047,81.4152,772600.0],["2019-11-14",81.647,82.8602,81.647,82.7674,714900.0],["2019-11-15",82.8447,82.9606,82.4197,82.837,801800.0],["2019-11-18",82.6825,83.2543,81.9793,82.2961,948600.0],["2019-11-19",82.5047,82.8215,81.7552,82.5279,1219400.0],["2019-11-20",82.8525,83.1461,81.9252,82.6593,630100.0],["2019-11-21",82.3347,82.3965,81.2915,81.6315,833200.0],["2019-11-22",81.902,81.9097,80.7352,81.6006,933800.0],["2019-11-25",81.8866,82.2343,81.0211,81.1834,1277900.0],["2019-11-26",81.4229,82.6901,81.0906,82.6824,2357400.0],["2019-11-27",82.2961,82.3038,81.6624,82.072,580200.0],["2019-11-29",82.2342,82.6129,81.6933,81.9483,449600.0],["2019-12-02",81.7011,81.8788,80.6115,80.8356,762200.0],["2019-12-03",81.0674,82.2111,81.0674,82.0952,812500.0],["2019-12-04",81.6779,82.667,81.562,82.2575,1006600.0],["2019-12-05",82.1492,82.7443,81.9174,82.7443,612100.0],["2019-12-06",82.7443,83.3624,82.3656,83.0688,932700.0],["2019-12-09",83.177,83.1847,82.2111,82.3965,899800.0],["2019-12-10",82.3424,82.4738,80.5188,81.4615,1008100.0],["2019-12-11",81.6083,81.7629,80.3874,81.106,1368200.0],["2019-12-12",81.0829,81.2374,78.7106,79.1279,1590900.0],["2019-12-13",79.4319,79.9932,78.6056,79.7438,1153100.0],["2019-12-16",79.8373,80.6559,79.237,80.4843,1134100.0],["2019-12-17",80.5233,80.9131,79.8529,80.0556,1002600.0],["2019-12-18",80.0634,81.0145,79.9854,80.6948,901400.0],["2019-12-19",80.5389,81.225,80.3674,80.9599,621400.0],["2019-12-20",81.2171,81.9578,80.9443,81.4432,1564100.0],["2019-12-23",81.6615,81.9656,80.804,80.9209,462500.0],["2019-12-24",81.0378,81.5056,80.6714,81.3887,171000.0],["2019-12-26",81.5056,81.5836,80.804,81.5446,374700.0],["2019-12-27",81.7551,81.9656,81.1314,81.4744,446700.0],["2019-12-30",81.2405,81.7005,80.7572,81.3263,688800.0],["2019-12-31",81.4276,82.3398,81.2717,82.3398,1026800.0],["2020-01-02",82.5425,82.5815,81.2562,81.646,950900.0],["2020-01-03",81.529,83.096,81.3887,83.0414,745000.0],["2020-01-06",83.0336,83.4312,82.4099,82.9868,1207800.0],["2020-01-07",82.5503,82.8387,82.0591,82.6126,893600.0],["2020-01-08",82.6282,82.9556,81.9734,82.7763,791200.0],["2020-01-09",82.5424,83.2753,82.3553,82.5424,639800.0],["2020-01-10",82.6906,84.086,82.558,84.0158,817400.0],["2020-01-13",84.0159,84.3745,83.478,84.2887,1045700.0],["2020-01-14",84.1952,84.4992,83.4312,84.468,1062600.0],["2020-01-15",84.85,85.6062,84.7175,85.4347,1268300.0],["2020-01-16",85.6062,86.5028,85.3178,86.4638,863800.0],["2020-01-17",86.6275,87.3135,85.9181,86.9705,1616400.0],["2020-01-21",87.2044,88.0697,86.9237,87.8982,728900.0],["2020-01-22",88.0931,88.3192,85.1229,85.5283,1184000.0],["2020-01-23",85.7076,86.4014,85.2866,86.1909,790600.0],["2020-01-24",86.2377,86.5729,85.9493,86.4794,353500.0],["2020-01-27",86.2845,86.9627,86.074,86.5339,427800.0],["2020-01-28",86.4248,86.9549,85.8947,86.1597,593000.0],["2020-01-29",86.2611,86.3078,85.0059,85.3256,1283400.0],["2020-01-30",85.2086,86.2611,84.9825,86.2065,568200.0],["2020-01-31",86.2845,86.6119,85.7309,86.2845,668300.0],["2020-02-03",86.3157,86.6821,85.3412,85.4269,611700.0],["2020-02-04",85.2944,86.2143,85.2944,85.9181,511800.0],["2020-02-05",85.6296,85.996,85.1151,85.3412,803000.0],["2020-02-06",85.3334,86.2221,85.3334,85.7699,426600.0],["2020-02-07",86.0896,86.5885,85.8167,85.9181,387900.0],["2020-02-10",86.4482,86.7288,86.0428,86.7288,413700.0],["2020-02-11",86.7132,87.3447,86.6041,86.9627,449400.0],["2020-02-12",86.7912,87.906,86.6665,87.4383,620200.0],["2020-02-13",87.563,88.327,87.4538,88.1243,596100.0],["2020-02-14",88.3815,90.0031,88.2256,89.9875,665400.0],["2020-02-18",90.1356,90.2837,89.4808,89.9641,857200.0],["2020-02-19",87.8358,87.8436,82.9946,83.7898,2034300.0],["2020-02-20",83.7586,84.281,82.0279,83.6573,1284200.0],["2020-02-21",83.5091,85.5984,83.478,85.1307,929500.0],["2020-02-24",84.9124,86.7678,84.4291,84.8266,1114600.0],["2020-02-25",85.0293,85.0293,82.4099,83.4156,1138300.0],["2020-02-26",83.1583,85.5673,82.5892,83.9301,1376200.0],["2020-02-27",83.439,84.0704,78.4808,78.4964,1480900.0],["2020-02-28",78.1222,79.1512,75.6821,78.2391,2162400.0],["2020-03-02",78.8628,82.5424,78.8316,82.1682,1287500.0],["2020-03-03",82.1605,83.7196,81.108,82.3632,1211800.0],["2020-03-04",83.6183,87.6565,83.1271,85.5906,1457600.0],["2020-03-05",84.7877,86.4326,84.0548,86.1909,979600.0],["2020-03-06",84.4134,86.0662,83.0102,85.7699,972100.0],["2020-03-09",82.3476,84.3979,81.1158,82.5581,1380900.0],["2020-03-10",83.821,84.4447,78.9642,83.8678,1597100.0],["2020-03-11",82.0825,82.5736,80.7026,81.3887,1371100.0],["2020-03-12",77.8026,80.2115,74.77,75.0584,2108700.0],["2020-03-13",77.9544,78.9066,73.0439,76.0028,2030500.0],["2020-03-16",70.6122,72.792,64.0491,64.2458,2025200.0],["2020-03-17",65.1823,69.4475,64.4977,67.8579,1931300.0],["2020-03-18",64.2459,72.7212,63.4275,70.8011,2893700.0],["2020-03-19",70.2424,71.3834,66.3391,68.2278,2297200.0],["2020-03-20",68.2514,68.2514,61.1453,62.735,2037600.0],["2020-03-23",62.7349,63.1363,57.2106,58.7137,1702900.0],["2020-03-24",60.1853,62.5461,58.9183,61.6332,1945200.0],["2020-03-25",61.0115,68.6055,60.7125,65.3476,1057700.0],["2020-03-26",65.2689,71.0529,64.6708,70.6909,1469600.0],["2020-03-27",69.1721,76.4592,68.9518,75.5621,1769000.0],["2020-03-30",76.0972,77.7576,73.6813,76.1365,2442400.0],["2020-03-31",75.2945,76.349,73.6577,75.3575,2695600.0],["2020-04-01",72.8314,76.0893,72.2491,73.9725,2317900.0],["2020-04-02",72.9258,76.3018,71.7218,75.5149,2234900.0],["2020-04-03",74.9483,76.7818,74.2558,75.6486,1733400.0],["2020-04-06",77.0415,78.9223,76.349,78.5997,1448700.0],["2020-04-07",79.481,80.5906,76.4985,76.7031,1406800.0],["2020-04-08",76.2467,77.6947,75.2867,77.2698,1788900.0],["2020-04-09",77.6789,82.6445,77.4271,80.9841,1660000.0],["2020-04-13",80.2601,80.5277,75.3732,75.9005,1313000.0],["2020-04-14",76.6008,78.2613,74.9483,75.2473,1680000.0],["2020-04-15",75.1608,75.7431,72.3042,73.1855,1456900.0],["2020-04-16",73.4216,74.3659,71.832,71.9107,1198600.0],["2020-04-17",71.8635,73.8859,71.8635,73.2642,1106100.0],["2020-04-20",72.8393,73.4452,70.2738,70.3211,1099100.0],["2020-04-21",69.3059,70.3368,68.1884,69.8961,955900.0],["2020-04-22",70.7617,72.1389,70.4312,72.0051,793800.0],["2020-04-23",71.7454,72.0759,69.0541,69.1879,1211200.0],["2020-04-24",69.841,70.5099,69.2508,69.9512,1285900.0],["2020-04-27",70.2975,72.1625,69.4003,72.131,913500.0],["2020-04-28",73.2721,74.2951,72.3671,72.9258,1309800.0],["2020-04-29",74.0039,74.6492,70.2581,70.4627,1177000.0],["2020-04-30",69.6443,70.1794,68.5504,69.4397,1018300.0],["2020-05-01",68.3458,68.9046,65.3712,68.5898,1386000.0],["2020-05-04",69.0226,69.0305,66.4257,67.1261,983100.0],["2020-05-05",67.3228,68.818,67.0081,67.5983,699700.0],["2020-05-06",67.7714,67.7714,65.5758,66.1031,840800.0],["2020-05-07",66.827,69.6915,66.5988,69.3846,1296400.0],["2020-05-08",70.4155,72.4222,70.1164,72.1546,847300.0],["2020-05-11",71.5802,73.1855,71.045,72.3042,901500.0],["2020-05-12",72.3986,72.6347,66.5044,67.1339,1205500.0],["2020-05-13",66.7562,68.0547,65.922,66.41,1036700.0],["2020-05-14",65.8119,66.3942,63.7658,66.2604,786100.0],["2020-05-15",65.922,65.9693,63.632,64.3796,1113000.0],["2020-05-18",65.7883,69.0305,65.7883,68.5662,988000.0],["2020-05-19",68.1648,69.298,67.1969,68.818,754800.0],["2020-05-20",69.3295,69.7387,67.7871,68.9518,754400.0],["2020-05-21",68.5032,69.4869,67.913,68.4088,510600.0],["2020-05-22",68.3379,68.9832,67.5825,67.8579,523000.0],["2020-05-26",69.4003,72.7606,69.2665,72.5481,1017000.0],["2020-05-27",73.4924,74.5548,72.9416,74.2715,942300.0],["2020-05-28",74.5076,76.6009,73.6813,76.5064,885200.0],["2020-05-29",76.1444,76.3962,74.1535,76.1365,1352200.0],["2020-06-01",76.2074,78.0803,74.964,77.7655,940700.0],["2020-06-02",78.6941,79.1741,77.0337,78.8358,1504000.0],["2020-06-03",78.9145,81.2674,78.9145,80.567,1280900.0],["2020-06-04",80.2286,80.4254,78.702,79.843,771300.0],["2020-06-05",81.8104,83.7069,81.1258,81.3225,1247700.0],["2020-06-08",81.7317,83.6912,81.472,82.2826,905300.0],["2020-06-09",81.1336,81.5743,79.7407,81.0156,806600.0],["2020-06-10",81.1258,81.1258,78.6941,79.2135,657600.0],["2020-06-11",77.2225,77.8049,73.941,74.0669,1260000.0],["2020-06-12",76.1804,77.2768,74.3291,76.8398,811600.0],["2020-06-15",75.2984,77.8966,74.7105,77.4039,918000.0],["2020-06-16",79.5969,79.6843,76.9352,77.5629,942800.0],["2020-06-17",78.0078,78.3892,76.4982,77.0623,637300.0],["2020-06-18",76.3154,76.4584,74.8138,75.8943,667100.0],["2020-06-19",76.9908,76.9908,73.6776,73.8682,2966900.0],["2020-06-22",73.4551,74.5516,72.1441,73.7491,759200.0],["2020-06-23",74.4642,74.9647,72.7003,72.8354,809300.0],["2020-06-24",72.1203,72.8671,70.6186,71.8899,1023300.0],["2020-06-25",71.7151,73.0102,71.3814,72.9307,721300.0],["2020-06-26",72.9148,73.7411,71.7548,72.311,1124700.0],["2020-06-29",72.9784,73.2088,72.1362,72.9625,512500.0],["2020-06-30",73.0976,74.6548,72.589,73.3915,1201800.0],["2020-07-01",73.5107,77.2609,73.1293,77.0385,853000.0],["2020-07-02",77.9284,78.421,76.8398,77.2689,755800.0],["2020-07-06",78.6911,78.8341,76.1327,76.4426,543700.0],["2020-07-07",75.7036,76.5141,75.1474,75.5447,609000.0],["2020-07-08",75.5845,76.2042,75.219,76.0135,933900.0],["2020-07-09",75.8069,76.1486,74.5198,75.648,429700.0],["2020-07-10",75.8228,76.808,75.8228,76.4743,804000.0],["2020-07-13",76.7922,76.967,75.9817,76.2757,811500.0],["2020-07-14",76.6253,77.6979,76.3393,77.3086,740600.0],["2020-07-15",77.9284,78.3495,77.3483,77.9284,870800.0],["2020-07-16",77.6979,78.1667,76.6094,76.8319,951400.0],["2020-07-17",76.9829,78.7308,76.1089,78.4051,1124100.0],["2020-07-20",78.2461,78.4924,76.7842,77.0464,991200.0],["2020-07-21",77.4437,77.8568,76.5935,76.8875,762600.0],["2020-07-22",76.4664,78.1985,76.1406,77.8171,575900.0],["2020-07-23",77.4755,77.8489,76.6015,77.0385,564500.0],["2020-07-24",77.6264,77.9204,75.6798,75.799,802200.0],["2020-07-27",75.6004,76.1724,74.7661,75.9261,556800.0],["2020-07-28",76.093,79.2234,76.093,79.1281,916500.0],["2020-07-29",79.3585,80.3994,78.8897,80.1372,895700.0],["2020-07-30",79.3426,80.892,79.001,80.6536,1665600.0],["2020-07-31",80.5583,82.1871,79.573,82.1076,1047700.0],["2020-08-03",81.4879,81.4879,80.3755,80.9794,965900.0],["2020-08-04",81.1303,84.0542,80.7172,83.5219,1051500.0],["2020-08-05",83.9589,84.1893,80.4709,81.2575,1142600.0],["2020-08-06",80.2008,80.7013,77.3881,80.3279,1145400.0],["2020-08-07",80.0974,82.8386,79.9306,82.4413,1024800.0],["2020-08-10",82.7194,84.0463,82.3778,83.4504,646300.0],["2020-08-11",84.1416,84.5071,81.5197,81.8295,632900.0],["2020-08-12",82.0917,82.4175,81.0191,82.2268,711900.0],["2020-08-13",81.9249,83.1485,81.4481,81.8613,603900.0],["2020-08-14",81.8613,83.6014,81.8613,82.7989,622200.0],["2020-08-17",82.8068,83.2041,82.1712,83.1723,687300.0],["2020-08-18",83.2279,83.8397,82.6161,83.4981,616100.0],["2020-08-19",83.0293,83.2359,81.027,81.2018,500500.0],["2020-08-20",81.0509,82.7989,80.9555,82.7591,627400.0],["2020-08-21",83.0531,83.7682,82.6638,83.6729,807800.0],["2020-08-24",83.6728,84.809,83.2279,84.4118,510800.0],["2020-08-25",84.5627,84.7693,83.1485,84.2688,821400.0],["2020-08-26",83.6729,84.094,82.5208,84.0622,608200.0],["2020-08-27",84.523,84.9838,84.38,84.6422,581900.0],["2020-08-28",84.6501,84.8249,83.6093,84.8091,619300.0],["2020-08-31",84.237,84.9918,83.7444,84.6581,816600.0],["2020-09-01",85.0077,85.3414,83.943,84.8965,436300.0],["2020-09-02",84.8488,86.2154,84.3323,86.1756,904100.0],["2020-09-03",86.8431,87.3595,85.2619,85.9294,462800.0],["2020-09-04",85.9135,86.7716,84.4356,86.0883,710300.0],["2020-09-08",85.7307,86.8033,84.5945,85.834,643200.0],["2020-09-09",86.4458,89.3856,86.4458,88.0508,940900.0],["2020-09-10",87.733,87.9634,86.851,87.3039,449800.0],["2020-09-11",87.3834,89.2585,86.565,88.3448,650900.0],["2020-09-14",88.8254,89.4101,88.577,89.1778,783600.0],["2020-09-15",89.0577,90.123,88.3688,89.0336,615100.0],["2020-09-16",89.4502,90.6677,88.9696,89.9468,1096100.0],["2020-09-17",89.2499,90.0029,88.0484,89.0817,770400.0],["2020-09-18",88.2727,88.9135,87.5117,87.5678,1310000.0],["2020-09-21",86.4543,87.8001,84.5479,86.158,1038000.0],["2020-09-22",85.9096,87.4636,85.9096,86.3822,976100.0],["2020-09-23",86.3902,86.3902,82.9699,83.6187,1224000.0],["2020-09-24",84.0833,84.4838,82.5854,83.2422,853900.0],["2020-09-25",82.8497,84.6761,82.297,84.4678,1453300.0],["2020-09-28",85.7254,87.0952,85.2048,86.6065,797000.0],["2020-09-29",86.4223,86.959,85.2208,85.9016,630500.0],["2020-09-30",86.2621,86.7507,85.0205,85.7014,1056000.0],["2020-10-01",85.9577,87.9362,85.7815,87.5037,1061500.0],["2020-10-02",87.0631,90.4034,86.0939,90.0269,1405300.0],["2020-10-05",90.5155,90.6277,86.999,90.3473,1198400.0],["2020-10-06",90.86,91.5488,88.8734,89.6744,1716200.0],["2020-10-07",90.1791,90.6677,89.1378,90.139,1069100.0],["2020-10-08",90.3233,91.2845,90.1871,91.1163,1029800.0],["2020-10-09",91.693,91.7491,89.8587,90.7959,1137100.0],["2020-10-12",90.8519,91.3966,89.5142,91.2445,723300.0],["2020-10-13",91.637,91.637,88.6251,90.6357,2469000.0],["2020-10-14",90.9,91.1724,90.2832,90.8119,887400.0],["2020-10-15",90.4194,92.2137,90.3553,92.0695,1357800.0],["2020-10-16",91.8772,92.5181,91.4207,91.8212,1310200.0],["2020-10-19",91.9654,92.1736,90.876,91.1003,869600.0],["2020-10-20",91.7811,92.4941,91.2605,91.6129,800600.0],["2020-10-21",91.8532,93.1909,91.5088,92.3979,1171000.0],["2020-10-22",92.1817,94.2403,92.1817,94.0881,930700.0],["2020-10-23",94.5207,95.0814,93.7677,95.0493,920300.0],["2020-10-26",94.5527,95.0974,93.0227,95.0093,1360400.0],["2020-10-27",95.1374,96.355,93.7116,93.7917,1021300.0],["2020-10-28",93.3992,94.1362,91.629,92.6783,1132200.0],["2020-10-29",92.6943,93.7356,92.1496,93.1749,1494200.0],["2020-10-30",92.5822,93.7116,91.5729,92.8785,785300.0],["2020-11-02",93.3591,94.1602,92.2297,92.7984,1158500.0],["2020-11-03",93.5834,94.1442,92.5982,93.5995,1889500.0],["2020-11-04",93.7196,95.8183,93.1749,94.0,1469500.0],["2020-11-05",94.0881,95.3457,90.9561,91.2365,1509600.0],["2020-11-06",92.0214,92.9506,90.075,90.2912,1876000.0],["2020-11-09",95.8343,96.9798,85.5251,85.6453,2201900.0],["2020-11-10",85.6453,92.5261,85.1727,92.5261,1700100.0],["2020-11-11",92.9667,94.6168,91.8212,94.5126,1294500.0],["2020-11-12",94.6568,94.7609,91.685,92.5822,603700.0],["2020-11-13",94.1762,94.4565,93.0307,94.2963,837700.0],["2020-11-16",95.4818,95.578,92.1576,94.4485,1012800.0],["2020-11-17",93.9039,94.785,93.1029,94.4165,865900.0],["2020-11-18",94.3925,94.4486,90.6117,90.6117,697700.0],["2020-11-19",90.3873,91.0041,89.1137,90.2111,664800.0],["2020-11-20",89.9788,90.5235,89.1858,90.2672,685200.0],["2020-11-23",90.3954,91.2685,88.553,88.8253,1024800.0],["2020-11-24",89.4261,89.5623,87.712,88.1125,1121400.0],["2020-11-25",88.4409,89.8987,88.0804,89.7065,727100.0],["2020-11-27",89.6104,89.6104,87.5117,88.1125,253100.0],["2020-11-30",87.8241,90.3073,87.8241,90.2992,1072400.0],["2020-12-01",90.4594,91.4607,89.4422,91.0442,1044700.0],["2020-12-02",90.7318,91.7091,88.9616,89.2499,582400.0],["2020-12-03",89.4181,90.9961,89.1458,90.916,876800.0],["2020-12-04",91.0923,92.0375,90.123,91.5969,612200.0],["2020-12-07",90.9961,92.4059,90.9961,92.1176,1192800.0],["2020-12-08",92.0855,92.1176,90.6437,90.9801,694900.0],["2020-12-09",90.9721,91.1563,89.1538,90.115,653600.0],["2020-12-10",89.7706,90.86,88.1045,88.1285,1072400.0],["2020-12-11",88.0564,89.4662,87.8321,88.4329,1067600.0],["2020-12-14",89.297,91.1868,88.5217,88.7397,1107000.0],["2020-12-15",89.1113,90.2258,87.6495,90.1692,1950400.0],["2020-12-16",90.4357,90.7264,88.9578,89.7008,2194600.0],["2020-12-17",90.6053,92.4144,90.25,92.2044,1076900.0],["2020-12-18",91.8975,92.4709,90.2581,90.8476,1431900.0],["2020-12-21",90.7265,92.584,90.0965,92.2448,745600.0],["2020-12-22",92.2448,93.3593,91.9056,93.0281,635200.0],["2020-12-23",93.44,93.44,91.0334,91.1222,604800.0],["2020-12-24",91.4614,92.4224,91.1464,92.382,123300.0],["2020-12-28",92.7132,92.7132,91.0414,91.9056,464000.0],["2020-12-29",92.0671,92.7455,90.9445,91.9136,362200.0],["2020-12-30",92.059,93.0362,91.8814,92.6405,622300.0],["2020-12-31",92.7859,93.6904,91.4695,93.5692,603100.0],["2021-01-04",93.4643,93.8034,88.9982,89.0709,772900.0],["2021-01-05",88.877,89.6442,87.6414,87.9321,794800.0],["2021-01-06",87.6576,88.4167,86.0585,87.7949,948900.0],["2021-01-07",87.5606,88.1825,87.0438,88.0048,885000.0],["2021-01-08",88.3117,90.6296,88.2471,90.4923,731000.0],["2021-01-11",90.1611,90.4599,88.9416,89.9269,504300.0],["2021-01-12",89.62,90.9607,89.1274,90.3711,601300.0],["2021-01-13",89.8462,91.2272,89.6523,90.3388,946100.0],["2021-01-14",90.5811,90.5972,88.3682,89.0628,1021700.0],["2021-01-15",89.297,90.7265,88.7236,90.5973,1147900.0],["2021-01-19",90.8234,90.9122,89.5877,90.1773,560400.0],["2021-01-20",89.8462,93.0281,89.297,92.7212,820100.0],["2021-01-21",91.9056,93.0524,91.6148,92.6243,631300.0],["2021-01-22",92.6324,93.6338,92.059,93.2058,960500.0],["2021-01-25",93.0766,94.3365,92.2205,93.6419,659200.0],["2021-01-26",93.6339,94.8614,93.2624,94.4738,818600.0],["2021-01-27",94.0296,95.241,92.4467,92.9716,760900.0],["2021-01-28",92.8828,93.9488,91.4452,91.4856,724600.0],["2021-01-29",90.9526,93.1089,90.0804,91.8975,1106700.0],["2021-02-01",92.7293,94.2476,91.0414,94.183,775200.0],["2021-02-02",94.1507,94.9583,92.9877,94.5868,811200.0],["2021-02-03",93.9407,94.2396,92.4709,93.6904,569300.0],["2021-02-04",94.1588,95.4348,93.5369,94.4414,600300.0],["2021-02-05",94.7645,94.7645,93.8277,94.183,679900.0],["2021-02-08",94.0215,94.6918,93.4642,94.6353,435200.0],["2021-02-09",95.0472,96.6785,94.7241,96.6301,403800.0],["2021-02-10",97.6154,97.7123,94.9987,95.5479,537900.0],["2021-02-11",94.9987,95.6206,94.5626,95.0795,663100.0],["2021-02-12",94.9341,94.9341,93.5773,94.393,468500.0],["2021-02-16",94.3284,95.241,92.9797,94.6433,939800.0],["2021-02-17",94.708,95.6529,94.078,95.1198,642100.0],["2021-02-18",94.6272,96.8562,94.6272,95.564,692200.0],["2021-02-19",95.8628,97.2115,94.7726,96.6139,2001200.0],["2021-02-22",96.3959,98.3907,95.6125,97.5104,1224300.0],["2021-02-23",101.7584,105.8449,101.0961,102.1622,1260300.0],["2021-02-24",102.1137,104.6011,101.718,102.6467,864000.0],["2021-02-25",102.461,106.2729,102.461,104.6092,941100.0],["2021-02-26",104.3346,105.4734,101.403,101.5161,1144400.0],["2021-03-01",102.4206,103.85,99.9251,99.9735,900400.0],["2021-03-02",100.8054,101.9118,99.2225,100.7327,985700.0],["2021-03-03",100.2401,100.8377,99.1256,99.6424,854200.0],["2021-03-04",100.3693,101.0638,97.793,98.5441,1076100.0],["2021-03-05",99.174,100.4258,97.6476,99.9816,622300.0],["2021-03-08",100.547,103.4382,99.812,102.251,625000.0],["2021-03-09",101.9522,104.3185,101.9522,103.1555,646000.0],["2021-03-10",103.9954,105.4814,103.0263,104.2377,821200.0],["2021-03-11",103.9712,105.5137,103.9712,104.4639,842000.0],["2021-03-12",104.6592,107.2799,104.3336,107.1986,771200.0],["2021-03-15",107.695,109.4856,107.3044,108.6636,1069600.0],["2021-03-16",108.6229,109.3961,107.988,109.0217,625400.0],["2021-03-17",109.0217,109.0217,106.3765,106.8974,824600.0],["2021-03-18",106.5149,107.8253,105.5952,107.516,877100.0],["2021-03-19",106.1812,106.4498,102.5838,102.8361,2427300.0],["2021-03-22",102.7872,104.6266,102.5919,104.3092,615400.0],["2021-03-23",104.5371,106.5311,103.7557,106.1323,1088200.0],["2021-03-24",105.9451,107.0846,105.8556,106.5962,1025500.0],["2021-03-25",107.166,107.166,104.5045,106.6207,679300.0],["2021-03-26",107.0439,107.9554,105.7986,107.9147,629000.0],["2021-03-29",108.2729,109.5996,106.58,108.4113,858600.0],["2021-03-30",108.5659,108.9647,107.3939,108.2485,654800.0],["2021-03-31",107.931,109.6809,106.6776,107.8822,1374300.0],["2021-04-01",108.3461,110.2506,108.2403,110.2425,1114800.0],["2021-04-05",110.1774,110.3158,108.2403,109.8844,866500.0],["2021-04-06",109.8762,111.8703,109.1763,111.6342,886100.0],["2021-04-07",111.8296,112.3749,111.032,111.9924,732600.0],["2021-04-08",111.7075,113.1644,111.7075,111.9761,596300.0],["2021-04-09",112.2691,113.0505,111.7727,112.6273,464200.0],["2021-04-12",113.0342,113.4086,111.7564,113.3516,728700.0],["2021-04-13",113.6609,115.3619,113.3842,114.8817,707700.0],["2021-04-14",114.2713,114.5399,112.79,113.1563,924100.0],["2021-04-15",113.9051,115.7526,113.7667,115.72,604100.0],["2021-04-16",116.0212,116.4525,115.1096,116.07,559400.0],["2021-04-19",116.3956,117.299,115.5247,117.1444,623800.0],["2021-04-20",117.5432,120.6848,117.5432,119.1466,1084500.0],["2021-04-21",119.2931,120.1965,118.8373,119.1385,490500.0],["2021-04-22",119.1629,120.579,118.6745,119.6431,577700.0],["2021-04-23",119.4233,120.4569,119.0977,120.0825,556900.0],["2021-04-26",120.7418,121.1813,118.7233,119.3093,622800.0],["2021-04-27",119.3745,120.0907,118.4466,119.8547,457600.0],["2021-04-28",120.343,120.7093,118.7722,119.3012,540600.0],["2021-04-29",119.7814,121.3034,118.5361,119.4965,1259400.0],["2021-04-30",119.3663,121.6208,118.7071,121.0185,1125600.0],["2021-05-03",121.0267,121.2383,118.1536,118.5199,730400.0],["2021-05-04",118.7721,120.7581,118.7721,120.6523,694500.0],["2021-05-05",120.1639,120.1639,117.2176,118.7071,767400.0],["2021-05-06",118.9838,119.3826,117.9908,118.471,660700.0],["2021-05-07",118.2513,120.0744,118.0397,119.8384,630600.0],["2021-05-10",120.4732,121.4499,120.0175,120.3267,527600.0],["2021-05-11",119.7489,119.7489,117.0304,118.0966,553800.0],["2021-05-12",118.1536,118.5606,115.305,115.4108,533400.0],["2021-05-13",115.5898,119.0001,115.4515,118.0071,475900.0],["2021-05-14",116.9002,118.2269,116.9002,117.7141,497200.0],["2021-05-17",118.1861,119.171,117.6897,118.5117,455600.0],["2021-05-18",118.0152,119.2198,117.3234,118.2187,507600.0],["2021-05-19",117.9176,118.0641,115.9886,117.9583,723300.0],["2021-05-20",118.2431,118.9268,118.0966,118.8617,740600.0],["2021-05-21",118.821,119.5128,118.1292,118.6908,563900.0],["2021-05-24",118.8861,120.0988,118.5361,119.5698,509600.0],["2021-05-25",119.5454,120.8476,118.5606,120.2698,497200.0],["2021-05-26",119.936,121.1976,119.4558,119.8791,557100.0],["2021-05-27",120.0337,120.693,118.7966,119.8872,767000.0],["2021-05-28",120.8069,122.2719,120.693,121.9301,890600.0],["2021-06-01",121.9627,123.737,121.2709,123.7207,627500.0],["2021-06-02",124.2904,125.5926,123.4114,125.3403,677300.0],["2021-06-03",125.4787,125.5682,124.3229,125.1613,606600.0],["2021-06-04",125.8775,126.1461,124.6485,125.4787,558700.0],["2021-06-07",125.9182,128.0669,125.5927,127.4402,877400.0],["2021-06-08",127.6274,129.1901,127.4321,129.011,661700.0],["2021-06-09",129.2064,129.8494,128.7099,129.0599,462000.0],["2021-06-10",128.8727,130.1912,128.4983,129.5401,461300.0],["2021-06-11",129.2389,129.9307,128.1564,129.7761,487300.0],["2021-06-14",129.9563,131.0292,129.2192,130.9965,644000.0],["2021-06-15",131.0456,131.3486,130.0136,131.0292,512700.0],["2021-06-16",131.5124,132.1759,130.505,130.6606,1219400.0],["2021-06-17",130.4886,132.4297,129.686,132.1595,989000.0],["2021-06-18",132.5772,133.3553,130.505,130.5623,1358800.0],["2021-06-21",130.9636,134.1988,130.9636,134.0432,554400.0],["2021-06-22",134.1415,135.0179,133.4044,133.4454,429400.0],["2021-06-23",133.0768,135.2963,132.741,134.9605,654900.0],["2021-06-24",135.0179,135.4356,133.6092,134.1006,732700.0],["2021-06-25",134.3217,139.2687,133.732,136.2792,2392300.0],["2021-06-28",136.1645,136.1727,134.6002,135.624,556100.0],["2021-06-29",135.9188,136.4348,134.4773,134.8377,554800.0],["2021-06-30",134.8869,136.0663,133.8385,134.1743,1007500.0],["2021-07-01",133.6583,135.9106,133.3143,135.067,830200.0],["2021-07-02",135.5093,136.7379,135.2882,136.6642,549600.0],["2021-07-06",136.7379,140.4071,136.0663,139.9239,736400.0],["2021-07-07",139.6209,141.0787,138.5807,140.4645,1265700.0],["2021-07-08",139.6045,140.6938,138.6708,138.8428,865000.0],["2021-07-09",139.4243,141.9961,138.5152,141.8487,546700.0],["2021-07-12",141.6521,143.241,141.4473,143.069,543400.0],["2021-07-13",142.8151,143.069,140.3006,140.5382,591000.0],["2021-07-14",140.7102,142.2172,140.7102,141.1688,746200.0],["2021-07-15",141.2589,142.2172,141.0296,141.4719,1108000.0],["2021-07-16",141.8241,142.2909,140.6774,140.8249,1073800.0],["2021-07-19",140.3171,140.8003,136.4922,137.991,1381300.0],["2021-07-20",138.7117,140.6611,138.7117,139.7683,1138900.0],["2021-07-21",139.3997,139.7437,137.0163,137.1474,1088600.0],["2021-07-22",137.1392,138.3841,136.8607,138.2285,754000.0],["2021-07-23",138.4169,140.8412,137.9582,140.3908,433300.0],["2021-07-26",140.0631,140.702,138.7691,139.8584,737400.0],["2021-07-27",139.8748,141.9469,138.8674,140.7102,861100.0],["2021-07-28",141.2508,142.3073,139.367,141.3409,871700.0],["2021-07-29",141.9715,143.0526,141.3081,142.2991,524000.0],["2021-07-30",142.8151,144.9692,142.6022,142.6267,765500.0],["2021-08-02",144.3303,144.8791,143.4785,143.5686,995500.0],["2021-08-03",143.929,144.658,143.0035,144.6006,1408600.0],["2021-08-04",144.7235,145.9684,143.2164,143.929,722400.0],["2021-08-05",144.5023,144.7726,142.037,144.0273,638700.0],["2021-08-06",144.3795,145.264,143.1591,143.7488,583400.0],["2021-08-09",143.6997,144.3139,142.8642,143.6096,617600.0],["2021-08-10",142.1599,143.9863,142.078,142.2254,740100.0],["2021-08-11",142.9626,143.1919,141.6849,142.037,629500.0],["2021-08-12",142.422,143.5441,142.0288,143.0526,555300.0],["2021-08-13",143.5031,144.3467,142.7168,143.888,617800.0],["2021-08-16",143.7324,144.4614,143.069,143.5768,918700.0],["2021-08-17",143.11,144.4941,142.9789,144.4614,827700.0],["2021-08-18",144.6252,144.8463,142.7332,142.897,915900.0],["2021-08-19",142.2418,144.617,141.8896,144.5597,781300.0],["2021-08-20",144.7399,146.8448,143.9618,145.4278,737000.0],["2021-08-23",145.3214,146.4353,144.5597,145.2968,509000.0],["2021-08-24",145.6981,146.1322,143.9945,145.6244,743900.0],["2021-08-25",145.6244,148.45,145.395,147.6146,718800.0],["2021-08-26",148.0242,150.4158,148.0078,148.6549,883200.0],["2021-08-27",149.5066,150.6041,148.9497,150.2519,484800.0],["2021-08-30",150.2765,152.0538,150.0062,152.0538,521200.0],["2021-08-31",151.931,153.4298,150.858,153.0858,841700.0],["2021-09-01",153.3643,155.7231,152.619,155.4364,866000.0],["2021-09-02",155.7886,157.2301,155.0925,156.9353,886200.0],["2021-09-03",156.9599,158.8109,155.8378,158.6553,896800.0],["2021-09-07",157.9509,158.647,154.5437,156.3537,596900.0],["2021-09-08",156.0261,159.4415,155.8541,157.5823,597700.0],["2021-09-09",157.4677,157.9099,153.1268,153.2742,961000.0],["2021-09-10",153.6756,154.8632,152.791,153.2005,751100.0],["2021-09-13",154.3881,155.4446,152.6763,152.709,529100.0],["2021-09-14",153.2038,154.0448,150.7301,151.3568,472800.0],["2021-09-15",151.6371,152.9976,151.1506,151.835,403800.0],["2021-09-16",152.3133,152.8905,150.4085,150.8456,428800.0],["2021-09-17",151.3073,152.7833,148.2234,148.512,1301000.0],["2021-09-20",147.3989,150.0622,146.5826,148.5615,664700.0],["2021-09-21",148.8336,150.153,148.0008,148.207,448800.0],["2021-09-22",148.982,149.2129,147.3824,147.7452,549800.0],["2021-09-23",147.9348,148.8006,145.6508,146.1125,525800.0],["2021-09-24",145.5766,146.3682,142.2124,142.3278,1026500.0],["2021-09-27",142.4432,143.6141,139.6974,139.7469,700400.0],["2021-09-28",138.7162,141.7918,137.5783,141.2806,788100.0],["2021-09-29",141.8496,142.9133,141.2559,141.8331,425800.0],["2021-09-30",142.5916,142.905,138.3369,138.5183,808300.0],["2021-10-01",139.5903,140.3324,137.6196,139.3017,514300.0],["2021-10-04",138.9718,140.2004,137.3804,138.7739,633300.0],["2021-10-05",139.4254,139.5326,137.5124,138.4359,447900.0],["2021-10-06",137.9576,140.7694,136.8527,140.6127,447500.0],["2021-10-07",141.4373,143.474,141.3301,142.1794,585100.0],["2021-10-08",142.031,142.9792,140.8849,141.058,336300.0],["2021-10-11",140.4643,142.2289,139.8954,142.1382,529200.0],["2021-10-12",143.2266,146.764,142.6989,145.6673,563000.0],["2021-10-13",145.7828,148.4213,145.3292,148.2234,470900.0],["2021-10-14",149.147,151.6371,148.6192,151.4722,483600.0],["2021-10-15",152.2061,152.338,150.0952,150.8703,757300.0],["2021-10-18",150.1282,152.2885,150.0787,151.8597,595200.0],["2021-10-19",152.272,152.5111,150.895,151.2743,380100.0],["2021-10-20",151.3898,152.9235,151.2743,152.5359,408500.0],["2021-10-21",153.2368,153.2368,152.0411,152.6431,310600.0],["2021-10-22",153.2945,154.5396,152.8904,153.311,528300.0],["2021-10-25",153.6573,155.6198,152.8492,155.4054,355300.0],["2021-10-26",155.2734,155.2734,153.6985,154.4241,381900.0],["2021-10-27",154.9271,154.9271,151.1506,151.6042,564400.0],["2021-10-28",151.3073,159.9158,151.3073,159.6354,802200.0],["2021-10-29",159.2561,163.5603,158.3408,162.744,1310800.0],["2021-11-01",163.115,163.115,158.5057,162.5049,551000.0],["2021-11-02",163.2304,167.2378,163.0161,166.5947,763400.0],["2021-11-03",167.2791,168.2026,162.2822,164.4343,623400.0],["2021-11-04",164.4343,166.3061,163.1315,163.9891,413200.0],["2021-11-05",164.5333,164.9126,158.7531,160.46,570300.0],["2021-11-08",161.6143,162.8759,159.2643,162.7935,433600.0],["2021-11-09",162.7934,164.2694,161.9936,163.0243,413800.0],["2021-11-10",162.9089,164.1787,162.3564,162.5626,409400.0],["2021-11-11",162.5626,163.7417,161.6473,163.5851,278400.0],["2021-11-12",163.5933,164.8714,162.0843,163.2305,401300.0],["2021-11-15",163.2305,164.9043,161.5401,164.8549,445800.0],["2021-11-16",165.028,165.3001,162.2657,163.9066,586200.0],["2021-11-17",163.6758,166.2566,160.9959,165.9598,596100.0],["2021-11-18",166.6194,168.6314,166.3473,167.6419,811300.0],["2021-11-19",167.9387,168.821,165.8443,166.6936,805800.0],["2021-11-22",167.5429,167.5429,164.2694,164.8301,540900.0],["2021-11-23",164.8301,166.6359,163.6263,165.2341,959100.0],["2021-11-24",165.2341,168.7715,164.3766,168.4747,524000.0],["2021-11-26",166.6029,167.2214,162.7275,163.9149,458700.0],["2021-11-29",165.4486,169.0189,163.9231,167.4275,936100.0],["2021-11-30",166.3473,168.1366,162.4966,164.9126,3263800.0],["2021-12-01",166.5864,171.1463,164.0962,164.5333,796700.0],["2021-12-02",165.4403,170.3629,164.9126,169.3735,710200.0],["2021-12-03",170.0661,170.6186,164.6735,166.1329,794400.0],["2021-12-06",167.0317,170.8495,166.4793,169.1921,833600.0],["2021-12-07",170.3712,174.1477,170.0001,172.0863,625400.0],["2021-12-08",172.1523,173.4716,171.1133,172.6305,448400.0],["2021-12-09",172.2429,172.2429,169.3569,169.4641,473400.0],["2021-12-10",170.4949,172.5646,168.2933,172.0946,576200.0],["2021-12-13",172.3007,176.8275,172.2264,175.5082,715800.0],["2021-12-14",174.9857,176.122,171.1454,173.9821,753100.0],["2021-12-15",174.1231,178.5191,174.1231,177.8389,572900.0],["2021-12-16",177.4076,178.1873,175.5414,177.8389,539100.0],["2021-12-17",178.1044,180.5927,177.7145,178.4527,1784400.0],["2021-12-20",175.7239,179.5807,174.2724,178.9918,709600.0],["2021-12-21",179.9872,181.5299,178.1292,178.9338,824100.0],["2021-12-22",180.0867,182.0525,179.5974,181.6875,432300.0],["2021-12-23",182.1271,182.1271,179.3983,180.8166,378300.0],["2021-12-27",181.3308,183.985,180.6092,183.927,302400.0],["2021-12-28",183.7528,185.7102,183.562,184.5905,414500.0],["2021-12-29",185.1628,187.7175,183.7611,186.971,336100.0],["2021-12-30",187.0125,188.5552,186.0835,187.0954,393000.0],["2021-12-31",187.1037,189.8076,187.1037,188.0575,539500.0],["2022-01-03",188.2815,188.4308,178.5025,181.8368,607700.0],["2022-01-04",181.9446,186.0835,181.9446,183.7943,752700.0],["2022-01-05",183.1473,183.7362,180.1282,180.601,688200.0],["2022-01-06",180.294,182.0939,178.038,180.5263,663800.0],["2022-01-07",179.9872,180.6839,172.5554,172.8955,890200.0],["2022-01-10",169.4782,173.0863,168.7815,172.9453,818000.0],["2022-01-11",173.7166,174.4797,171.0126,174.2309,554900.0],["2022-01-12",174.0484,176.5782,173.9986,175.5995,489100.0],["2022-01-13",175.8068,175.84,170.8883,171.3694,594500.0],["2022-01-14",171.0873,171.2366,166.2517,168.881,886900.0],["2022-01-18",167.4295,167.4295,163.9957,166.061,758400.0],["2022-01-19",167.048,168.541,164.5016,164.568,679500.0],["2022-01-20",166.1356,167.5705,161.7396,162.0548,529300.0],["2022-01-21",163.5892,164.4353,161.7313,162.1377,603900.0],["2022-01-24",160.8936,162.5525,156.1244,161.7396,988300.0],["2022-01-25",160.0808,163.8049,157.5925,162.1295,1344500.0],["2022-01-26",162.6685,165.0988,158.9444,160.1222,831800.0],["2022-01-27",161.7396,162.8759,157.5095,157.8744,869300.0],["2022-01-28",157.9325,163.581,154.8636,163.3238,825900.0],["2022-01-31",163.216,165.273,161.8972,164.3855,822400.0],["2022-02-01",164.9412,166.0195,161.0512,163.863,861600.0],["2022-02-02",165.0242,172.0578,165.0242,171.5352,1076400.0],["2022-02-03",170.2911,171.4025,168.8727,169.6524,784500.0],["2022-02-04",168.5078,169.4036,165.3559,167.0978,606100.0],["2022-02-07",167.0978,167.5788,165.2149,165.6794,507100.0],["2022-02-08",165.5467,166.7743,164.3523,165.19,760100.0],["2022-02-09",167.8277,170.6892,167.4046,170.3077,442400.0],["2022-02-10",167.1061,169.6358,163.7303,164.9412,509900.0],["2022-02-11",165.6877,166.26,161.8889,163.3321,795300.0],["2022-02-14",163.2907,164.4685,160.2549,161.0844,542600.0],["2022-02-15",162.6934,162.9174,158.6292,159.4006,601500.0],["2022-02-16",160.1388,160.3545,155.9668,158.2228,641500.0],["2022-02-17",156.2073,158.032,155.9667,156.539,559100.0],["2022-02-18",156.4146,157.9657,155.4442,155.5022,435500.0],["2022-02-22",155.411,156.2819,152.8813,153.6775,672800.0],["2022-02-23",155.1954,158.7454,154.4738,154.7807,992400.0],["2022-02-24",147.7305,157.9574,145.3666,157.3768,947300.0],["2022-02-25",157.5012,161.1756,156.3897,161.0594,594100.0],["2022-02-28",159.4338,159.5084,154.4987,156.058,898300.0],["2022-03-01",158.115,160.0973,156.3815,158.7371,770100.0],["2022-03-02",159.0025,161.4327,159.0025,160.6779,707200.0],["2022-03-03",162.2539,162.5856,159.2098,161.9387,502200.0],["2022-03-04",160.7194,166.9318,160.0476,166.625,702600.0],["2022-03-07",166.3181,167.7364,163.7966,166.0942,1036600.0],["2022-03-08",165.5135,166.542,162.37,163.0584,942300.0],["2022-03-09",165.5882,166.4425,163.3072,164.203,598500.0],["2022-03-10",163.4731,164.1948,161.0014,162.8013,574800.0],["2022-03-11",163.1994,165.2398,162.3451,162.9921,632000.0],["2022-03-14",163.8195,164.2458,159.4816,159.933,841800.0],["2022-03-15",161.7968,161.964,156.4894,158.5455,998400.0],["2022-03-16",158.6375,162.4321,158.1694,161.6548,981700.0],["2022-03-17",161.6464,164.2291,161.4541,163.8446,759600.0],["2022-03-18",162.9837,165.4995,161.5795,162.4989,1458600.0],["2022-03-21",162.9754,164.5551,161.7801,163.7527,488500.0],["2022-03-22",164.438,165.6917,162.9168,163.6022,649200.0],["2022-03-23",163.6189,163.6273,160.5933,161.7802,408300.0],["2022-03-24",162.0142,163.0255,161.4709,162.8667,403900.0],["2022-03-25",163.9784,165.4327,163.1007,165.1234,455300.0],["2022-03-28",165.9592,168.7759,165.5079,167.6893,815300.0],["2022-03-29",168.9264,175.8218,167.9652,174.9359,882200.0],["2022-03-30",174.7519,176.3985,174.2421,174.6433,585400.0],["2022-03-31",176.3149,176.3734,171.8182,171.8433,1088000.0],["2022-04-01",172.0523,175.6045,171.9938,175.1615,501200.0],["2022-04-04",175.1113,176.1895,169.8708,172.3364,607200.0],["2022-04-05",172.1024,174.8941,170.8404,171.7347,748700.0],["2022-04-06",171.509,177.8946,170.6397,177.5018,804500.0],["2022-04-07",176.6075,179.5078,175.3956,178.3293,659000.0],["2022-04-08",179.491,179.6247,177.6355,178.6218,447500.0],["2022-04-11",178.6218,179.3155,174.7018,176.0224,406600.0],["2022-04-12",175.8134,179.2653,175.6881,177.903,435100.0],["2022-04-13",178.3711,178.8558,176.0224,177.7024,366100.0],["2022-04-14",178.4713,179.6164,176.5155,177.6522,373800.0],["2022-04-18",177.1925,178.906,176.8749,177.5603,372500.0],["2022-04-19",177.928,183.6283,177.8862,182.4749,947000.0],["2022-04-20",182.7173,185.8516,182.7173,183.8373,612100.0],["2022-04-21",184.3471,185.0408,181.3048,181.38,543600.0],["2022-04-22",181.2295,181.2295,177.5519,177.6606,674200.0],["2022-04-25",176.7161,176.7914,171.7848,174.3006,801200.0],["2022-04-26",174.0164,175.3537,170.7651,170.8988,476300.0],["2022-04-27",171.275,174.3341,170.2302,170.4893,514600.0],["2022-04-28",171.158,174.5597,170.1299,173.8827,455400.0],["2022-04-29",172.7711,173.1305,158.0106,158.8046,1320900.0],["2022-05-02",159.8912,160.5933,148.7665,152.9122,1436300.0],["2022-05-03",153.1796,154.0488,150.3796,153.0291,923700.0],["2022-05-04",159.1055,164.2291,154.6256,163.4601,1594000.0],["2022-05-05",163.761,164.8726,157.6178,158.5539,928800.0],["2022-05-06",156.6482,157.8184,150.6972,151.8339,984300.0],["2022-05-09",149.7026,149.7026,140.7093,141.6119,1333700.0],["2022-05-10",143.994,148.5492,143.994,146.5015,1279500.0],["2022-05-11",146.3677,150.4883,146.0668,146.234,886200.0],["2022-05-12",146.5098,146.6519,143.3421,146.0334,885800.0],["2022-05-13",147.7134,149.6608,145.8829,149.5772,567900.0],["2022-05-16",149.2931,150.6805,148.4907,149.3432,536800.0],["2022-05-17",150.8226,150.8226,147.4877,149.4769,868200.0],["2022-05-18",148.9253,149.4185,142.4812,143.0495,659900.0],["2022-05-19",142.0215,143.643,140.8764,141.7958,647400.0],["2022-05-20",143.6513,144.1277,140.3666,143.2418,583400.0],["2022-05-23",145.4066,146.443,142.7905,145.7158,541800.0],["2022-05-24",145.5319,146.7271,143.4508,146.4095,679800.0],["2022-05-25",144.9635,145.022,142.7403,144.1361,927800.0],["2022-05-26",145.1224,146.8943,144.4788,145.9916,530200.0],["2022-05-27",147.3289,151.2405,147.3289,150.4716,612000.0],["2022-05-31",149.3098,149.9617,147.3456,148.942,1359700.0],["2022-06-01",149.4937,150.7892,147.2119,149.3181,589500.0],["2022-06-02",149.0674,150.4214,146.1588,150.3044,584500.0],["2022-06-03",148.8167,151.0901,147.5797,149.0256,483500.0],["2022-06-06",150.2125,150.4214,146.2591,146.3427,640600.0],["2022-06-07",145.7827,150.7808,144.6125,150.4883,999300.0],["2022-06-08",149.5689,150.4966,143.083,143.8519,854400.0],["2022-06-09",143.3087,145.8746,141.4448,141.5284,590200.0],["2022-06-10",139.9904,142.3642,138.9206,139.514,855900.0],["2022-06-13",135.9702,138.252,132.6186,133.2873,769100.0],["2022-06-14",133.8357,135.6497,132.2157,133.9369,795700.0],["2022-06-15",135.2785,138.4763,134.7553,136.2657,1061000.0],["2022-06-16",133.0679,136.6623,132.9751,134.9494,688200.0],["2022-06-17",136.1729,137.5313,133.8694,134.5529,1287900.0],["2022-06-21",134.9326,138.3244,134.6204,136.5357,607900.0],["2022-06-22",136.9238,141.016,135.9535,138.9319,843800.0],["2022-06-23",139.7504,142.771,139.7504,141.6488,711200.0],["2022-06-24",143.2435,145.6144,141.3957,145.4373,781100.0],["2022-06-27",145.2516,146.762,143.9016,145.0998,556500.0],["2022-06-28",146.0616,148.1457,143.9354,144.2982,468000.0],["2022-06-29",143.4882,144.8466,143.041,144.2391,423200.0],["2022-06-30",143.3785,146.416,142.29,143.5388,738500.0],["2022-07-01",144.2897,147.7744,144.0366,147.1332,497400.0],["2022-07-05",145.8929,145.8929,141.48,145.0154,380100.0],["2022-07-06",145.7832,148.2132,144.7454,147.0319,473400.0],["2022-07-07",147.6394,148.5,145.3782,146.0194,347400.0],["2022-07-08",145.7663,147.0404,144.9647,146.0447,252000.0],["2022-07-11",145.0069,147.4454,144.72,145.1588,360400.0],["2022-07-12",143.8931,145.3275,139.5731,140.9063,504500.0],["2022-07-13",139.6154,142.7119,138.9657,141.4294,332700.0],["2022-07-14",138.5016,142.366,137.6072,141.3029,358800.0],["2022-07-15",143.235,144.6188,141.4632,143.0747,403600.0],["2022-07-18",143.9944,144.6357,141.5475,142.2563,408200.0],["2022-07-19",143.3869,145.7326,142.7963,145.2263,408300.0],["2022-07-20",145.3191,147.631,144.7454,145.7916,263400.0],["2022-07-21",146.0616,148.0528,145.0407,148.0191,436100.0],["2022-07-22",148.9304,151.1325,148.2891,150.1116,543400.0],["2022-07-25",149.7994,150.736,148.9726,150.2213,496800.0],["2022-07-26",150.4744,151.605,149.4872,151.1325,324000.0],["2022-07-27",151.0482,152.8538,149.9091,152.7272,410800.0],["2022-07-28",153.8494,159.0554,153.7397,158.7432,561600.0],["2022-07-29",158.7769,160.6585,157.7813,159.9076,711600.0],["2022-08-01",158.6841,159.7304,156.9376,159.4772,619100.0],["2022-08-02",159.4941,160.2873,157.3341,157.7813,863100.0],["2022-08-03",160.3125,167.0288,159.8991,163.9744,1233600.0],["2022-08-04",164.1094,165.7716,162.2447,164.7422,645800.0],["2022-08-05",163.4344,166.6998,162.4219,166.4044,567100.0],["2022-08-08",167.3579,169.2732,166.6322,169.0538,562800.0],["2022-08-09",169.5685,171.6694,167.7629,171.6272,690000.0],["2022-08-10",173.7789,174.6648,172.1926,174.5213,735900.0],["2022-08-11",175.3144,176.7488,173.9223,175.036,589600.0],["2022-08-12",176.0063,179.0607,175.5592,178.8413,696700.0],["2022-08-15",178.3857,180.4276,178.0229,180.3854,707700.0],["2022-08-16",179.2969,180.6385,178.276,179.4995,566400.0],["2022-08-17",178.3941,182.5116,178.0651,181.4485,746400.0],["2022-08-18",182.3851,182.6888,179.1197,179.8116,596100.0],["2022-08-19",179.7188,179.7188,177.8372,178.5797,553000.0],["2022-08-22",177.2635,178.065,175.5675,176.3607,572900.0],["2022-08-23",175.7616,175.846,172.1504,173.5088,737600.0],["2022-08-24",173.9729,177.1876,173.8379,175.2301,552200.0],["2022-08-25",175.4663,178.006,174.9432,177.812,635000.0],["2022-08-26",177.8119,178.5291,173.8885,174.766,516200.0],["2022-08-29",173.4076,174.0572,172.1757,173.2472,623000.0],["2022-08-30",173.2473,173.6101,168.4548,169.6529,649400.0],["2022-08-31",170.5219,170.8932,166.9444,167.6785,1000900.0],["2022-09-01",166.666,169.6191,166.2272,169.5432,499800.0],["2022-09-02",170.6316,172.0407,167.6025,168.4125,454500.0],["2022-09-06",168.9104,171.7538,168.1088,170.8341,537500.0],["2022-09-07",170.6991,173.4413,170.6822,173.0701,690600.0],["2022-09-08",173.0785,174.0573,169.4082,171.6694,691900.0],["2022-09-09",171.8551,172.5385,170.0663,170.311,718300.0],["2022-09-12",170.311,170.6738,168.421,168.7838,786100.0],["2022-09-13",166.5816,166.7335,162.7763,164.1094,940100.0],["2022-09-14",162.4513,163.6843,161.1163,162.9615,1155600.0],["2022-09-15",162.6129,162.6129,158.2593,158.71,859100.0],["2022-09-16",158.1488,158.5909,154.603,156.6182,1532100.0],["2022-09-19",155.0451,156.023,152.9024,155.0196,838300.0],["2022-09-20",153.6166,154.4584,151.3123,152.2731,917800.0],["2022-09-21",153.5741,154.9091,150.3429,150.7256,872600.0],["2022-09-22",150.1134,150.1984,147.0182,148.3787,1136600.0],["2022-09-23",146.9417,148.9314,145.1901,146.8737,948300.0],["2022-09-26",146.3295,146.4485,142.4606,144.3653,969800.0],["2022-09-27",145.6832,146.2614,141.1171,141.9759,932600.0],["2022-09-28",143.3024,145.8448,141.8399,145.1221,942000.0],["2022-09-29",143.6935,144.0252,140.879,143.5575,742300.0],["2022-09-30",145.2836,147.4519,144.2462,146.8567,1128900.0],["2022-10-03",148.7528,148.8379,145.4196,147.6134,816500.0],["2022-10-04",148.9994,152.7833,148.5658,152.6048,1294800.0],["2022-10-05",150.6916,152.0266,147.3669,151.4483,961800.0],["2022-10-06",151.3378,151.6269,146.1509,146.3465,769100.0],["2022-10-07",144.8925,146.1084,139.459,140.4454,981300.0],["2022-10-10",140.845,141.9674,139.7226,140.828,523400.0],["2022-10-11",140.5474,143.3619,140.2923,143.0388,848600.0],["2022-10-12",143.2174,144.2037,141.4317,141.8314,766800.0],["2022-10-13",138.6342,142.5711,137.9455,141.8229,727800.0],["2022-10-14",143.2004,143.6,136.5595,136.738,658300.0],["2022-10-17",139.5866,143.2344,139.2719,142.7752,584100.0],["2022-10-18",144.9435,147.2053,143.4214,145.3006,547100.0],["2022-10-19",143.4214,144.1102,140.3603,141.0831,635800.0],["2022-10-20",141.6443,142.6901,140.0797,140.964,440500.0],["2022-10-21",141.1426,141.1681,138.2941,141.1171,699200.0],["2022-10-24",142.7072,142.9707,140.0542,140.3093,796100.0],["2022-10-25",141.0831,147.5454,141.0831,147.4179,863200.0],["2022-10-26",147.0437,149.0165,145.4622,145.7768,945000.0],["2022-10-27",146.8227,147.2903,145.0455,146.1424,720400.0],["2022-10-28",145.6407,152.9109,145.6322,151.9585,881300.0],["2022-10-31",151.3378,153.7016,150.8531,150.8786,786000.0],["2022-11-01",152.4517,152.8088,150.411,151.2613,676700.0],["2022-11-02",142.8602,143.0047,133.2517,134.7398,3179700.0],["2022-11-03",132.648,132.7926,129.4084,131.16,1470500.0],["2022-11-04",132.614,132.8946,129.5189,130.8369,1197500.0],["2022-11-07",131.4236,132.7076,127.3591,129.2468,1330000.0],["2022-11-08",129.6379,132.1633,129.1617,130.7433,1168300.0],["2022-11-09",129.7825,131.7892,128.9322,128.9322,1724500.0],["2022-11-10",134.7398,139.2295,134.0766,138.6767,1371500.0],["2022-11-11",138.6767,139.7396,133.7789,134.6293,1264900.0],["2022-11-14",134.2296,134.5952,131.211,131.228,993300.0],["2022-11-15",133.3198,133.7194,129.7825,131.6702,997900.0],["2022-11-16",131.9338,135.5816,131.8062,133.4388,1045100.0],["2022-11-17",131.7127,133.5239,130.7604,132.0528,534300.0],["2022-11-18",134.1106,134.4847,132.3504,134.4677,722100.0],["2022-11-21",133.3538,135.284,133.1752,134.0,819200.0],["2022-11-22",134.6632,135.0629,132.9541,133.2773,1243300.0],["2022-11-23",133.4898,133.7874,132.0358,133.0647,1120100.0],["2022-11-25",133.7705,134.6463,131.5937,132.325,362400.0],["2022-11-28",131.6192,132.4695,129.5529,129.7145,1495700.0],["2022-11-29",130.1652,130.9814,129.6975,130.5393,1212000.0],["2022-11-30",129.7655,136.9081,129.7655,136.636,1593400.0],["2022-12-01",136.7125,137.6138,134.3657,136.0918,1296200.0],["2022-12-02",135.0629,135.9132,133.9745,135.1989,978400.0],["2022-12-05",134.0596,135.7006,132.3164,133.3708,1508400.0],["2022-12-06",133.6514,133.6514,130.3352,132.682,1511700.0],["2022-12-07",132.7756,135.5391,132.2569,133.6344,928600.0],["2022-12-08",133.864,137.4183,133.6344,133.8895,1385700.0],["2022-12-09",133.6429,134.5527,133.0987,133.1412,702600.0],["2022-12-12",133.0732,135.0204,131.9083,134.8758,1002500.0],["2022-12-13",139.477,140.7646,134.7728,135.3222,1292400.0],["2022-12-14",135.0217,136.172,132.807,133.923,1298200.0],["2022-12-15",132.189,134.4123,130.6353,133.5882,1472300.0],["2022-12-16",131.9487,132.0602,126.2315,128.163,2549400.0],["2022-12-19",127.5878,127.6737,124.9267,125.9396,697200.0],["2022-12-20",124.961,126.283,123.6133,125.3216,667700.0],["2022-12-21",126.2401,127.4591,125.2529,126.1628,548700.0],["2022-12-22",125.0383,125.5705,123.2613,125.3988,598500.0],["2022-12-23",124.4631,126.1542,124.0168,126.1113,492100.0],["2022-12-27",126.0512,126.9268,124.4803,126.6521,608900.0],["2022-12-28",127.0813,127.8453,124.5146,124.755,557100.0],["2022-12-29",125.9654,128.163,125.3817,127.914,541700.0],["2022-12-30",127.0384,127.3818,124.8494,126.3431,589400.0],["2023-01-03",126.8582,127.3131,122.2914,123.8623,760800.0],["2023-01-04",125.3816,126.7208,123.3214,124.0167,782400.0],["2023-01-05",122.6347,123.1841,120.1539,121.0724,752000.0],["2023-01-06",121.7505,124.3515,121.0981,123.6133,875900.0],["2023-01-09",125.004,127.6479,123.6992,126.4461,1210100.0],["2023-01-10",126.1543,126.3259,123.888,125.7422,718000.0],["2023-01-11",127.8281,132.2233,127.5191,132.043,987700.0],["2023-01-12",132.85,132.9444,130.7812,132.292,921900.0],["2023-01-13",130.9786,132.1718,130.3348,130.3949,726600.0],["2023-01-17",130.0172,132.6697,129.897,131.425,980700.0],["2023-01-18",131.3392,131.983,129.2875,129.4678,696300.0],["2023-01-19",128.7639,130.6953,128.6008,128.7639,682800.0],["2023-01-20",128.5407,129.691,127.3561,129.545,1387000.0],["2023-01-23",129.9399,130.6095,128.781,129.8627,792800.0],["2023-01-24",130.1373,131.6481,129.0557,130.5579,1536400.0],["2023-01-25",130.0944,131.4335,128.9355,130.2489,1167400.0],["2023-01-26",131.0816,134.1719,130.206,134.129,1175100.0],["2023-01-27",133.9144,135.8201,133.5281,135.2793,844100.0],["2023-01-30",134.0689,135.8716,131.279,131.3391,1101100.0],["2023-01-31",131.0644,135.5712,130.6352,135.4853,1660600.0],["2023-02-01",134.5496,136.7815,133.013,136.009,631500.0],["2023-02-02",137.743,142.7734,137.743,141.7347,725400.0],["2023-02-03",139.58,140.8591,137.7602,140.035,938900.0],["2023-02-06",138.61,145.1769,138.61,144.2069,2506700.0],["2023-02-07",142.224,144.8937,141.357,143.9151,2332500.0],["2023-02-08",143.4257,144.0009,142.2669,142.7648,1522100.0],["2023-02-09",143.3485,143.9237,141.2111,142.2154,1574100.0],["2023-02-10",140.9277,141.3913,137.5884,138.8503,877200.0],["2023-02-13",139.2109,140.696,138.4383,139.8633,848900.0],["2023-02-14",139.3311,140.9363,137.1078,137.3138,977500.0],["2023-02-15",136.6099,139.2452,136.1292,139.2195,535600.0],["2023-02-16",137.0992,137.9748,136.1721,136.3524,570700.0],["2023-02-17",136.3781,137.4769,135.3308,136.4811,776700.0],["2023-02-21",135.4939,136.4639,134.8329,136.0777,648200.0],["2023-02-22",135.9575,136.4725,131.7254,132.4551,1202700.0],["2023-02-23",133.6139,136.3867,131.0387,136.1806,1663300.0],["2023-02-24",134.8329,138.7989,134.8329,138.0263,1461600.0],["2023-02-27",139.4427,140.9106,137.0133,138.962,989800.0],["2023-02-28",138.8332,143.2541,138.0348,141.3398,1680000.0],["2023-03-01",139.4856,140.653,137.9576,140.4899,1709600.0],["2023-03-02",139.8462,143.6061,139.1422,143.2884,1398000.0],["2023-03-03",144.2498,146.1899,144.2498,145.1684,1029000.0],["2023-03-06",145.6405,145.6405,143.0996,143.5889,642600.0],["2023-03-07",143.3228,144.2413,140.4642,140.593,670000.0],["2023-03-08",140.2152,142.739,140.138,140.5586,640900.0],["2023-03-09",140.8161,142.2583,137.6314,137.7001,688600.0],["2023-03-10",137.3481,137.4425,131.7512,131.8113,1156900.0],["2023-03-13",131.0215,138.2495,130.5923,135.2793,977000.0],["2023-03-14",137.1007,138.3323,134.065,136.4936,1554700.0],["2023-03-15",136.19,137.1354,133.9957,136.6757,855400.0],["2023-03-16",135.9125,139.8329,134.3079,138.74,898600.0],["2023-03-17",138.6879,139.564,137.6818,138.3584,1253300.0],["2023-03-20",138.8181,139.5206,136.8579,139.0696,794000.0],["2023-03-21",139.4165,139.4252,134.8023,137.6125,752300.0],["2023-03-22",136.4936,137.6038,129.6502,129.7023,1814700.0],["2023-03-23",130.136,133.0156,129.1386,129.4682,713400.0],["2023-03-24",128.9737,132.9288,128.6962,132.8768,681700.0],["2023-03-27",133.1977,134.9931,132.4778,133.0069,690700.0],["2023-03-28",131.7059,133.1023,130.639,131.09,511300.0],["2023-03-29",132.7033,135.1926,132.3824,135.0105,653700.0],["2023-03-30",137.2135,137.89,136.7625,137.7599,668900.0],["2023-03-31",138.7834,141.4461,137.5517,141.316,1041500.0],["2023-04-03",132.4951,135.2273,131.4283,134.013,11954200.0],["2023-04-04",136.1553,139.5293,134.915,138.9221,5085200.0],["2023-04-05",138.9915,139.9196,137.3176,138.7921,3308400.0],["2023-04-06",139.7548,141.1946,138.1068,141.1946,2199500.0],["2023-04-10",139.9976,142.4782,139.9976,142.4349,2025300.0],["2023-04-11",142.5736,143.2241,141.767,142.8338,1805700.0],["2023-04-12",143.5971,143.8487,141.5849,141.741,1198900.0],["2023-04-13",141.3767,141.3767,136.2507,137.7252,2060700.0],["2023-04-14",137.4997,139.7895,133.9523,134.5334,1623500.0],["2023-04-17",135.1492,135.8084,133.3104,135.5742,1260100.0],["2023-04-18",135.2099,135.6696,132.3651,134.4207,1387400.0],["2023-04-19",133.5359,134.7849,132.712,132.764,1828000.0],["2023-04-20",132.1308,132.8941,130.5436,131.7665,1701300.0],["2023-04-21",132.3477,133.0069,130.8038,131.1074,1237300.0],["2023-04-24",131.862,132.339,130.7865,132.0268,1170100.0],["2023-04-25",131.9054,132.2957,130.3008,130.3962,990500.0],["2023-04-26",130.4655,131.3936,129.1212,129.5722,687800.0],["2023-04-27",129.5202,131.5064,129.5202,131.0727,1185600.0],["2023-04-28",131.0033,132.5038,130.3094,131.8707,974200.0],["2023-05-01",131.2548,132.3824,130.6564,132.1829,770500.0],["2023-05-02",131.6365,132.1222,129.7977,131.1507,1094600.0],["2023-05-03",130.266,130.7691,126.2763,127.7247,2144000.0],["2023-05-04",128.1151,131.6452,127.7334,130.7865,1296700.0],["2023-05-05",131.0554,134.3079,130.986,134.2125,1586900.0],["2023-05-08",133.6574,136.5109,133.1196,136.1553,1145900.0],["2023-05-09",135.1665,136.3895,133.3104,135.6783,983300.0],["2023-05-10",136.563,136.9706,134.6548,135.9992,1101600.0],["2023-05-11",135.4527,135.6782,132.1048,132.3303,642800.0],["2023-05-12",132.1482,133.2237,131.5497,133.1716,513900.0],["2023-05-15",133.3191,133.7875,131.6712,132.0268,874800.0],["2023-05-16",131.5064,132.1222,129.286,129.338,624500.0],["2023-05-17",129.7977,130.4222,128.6095,129.4074,809300.0],["2023-05-18",129.4074,129.9018,128.6094,129.39,732400.0],["2023-05-19",130.1013,130.561,128.063,128.4533,724600.0],["2023-05-22",128.8436,129.6676,127.7161,128.9303,584900.0],["2023-05-23",128.7829,129.5201,128.1497,128.4446,514100.0],["2023-05-24",127.9763,129.2339,126.3544,127.0309,866000.0],["2023-05-25",127.7595,127.7595,125.2442,126.1029,650200.0],["2023-05-26",126.6232,127.3258,125.4176,127.135,679000.0],["2023-05-30",127.7421,129.1125,126.0248,126.7794,943100.0],["2023-05-31",127.3518,127.9329,124.3161,125.1314,2091200.0],["2023-06-01",124.7931,125.1661,122.6595,124.3421,1016700.0],["2023-06-02",125.3569,127.4212,124.2814,126.6753,828300.0],["2023-06-05",126.363,127.3952,125.062,125.2789,659500.0],["2023-06-06",126.0855,126.0855,123.6656,124.3074,1022100.0],["2023-06-07",124.8972,130.0493,123.9692,129.6676,1179400.0],["2023-06-08",129.1646,129.3901,126.0682,126.762,981300.0],["2023-06-09",126.5885,126.5885,124.16,125.3309,1089800.0],["2023-06-12",126.6319,126.6319,123.0411,126.0855,1208300.0],["2023-06-13",124.4462,127.239,123.4401,126.5365,2155800.0],["2023-06-14",126.5365,127.054,125.2297,125.7033,1210800.0],["2023-06-15",125.5892,128.5362,125.0455,127.8609,843200.0],["2023-06-16",127.1856,129.0187,126.6944,127.4224,1573700.0],["2023-06-20",126.5365,126.7821,124.756,126.1243,1070200.0],["2023-06-21",125.8261,128.3433,124.8701,128.0626,841700.0],["2023-06-22",128.4836,128.5626,124.7911,125.6068,887300.0],["2023-06-23",125.6331,126.9049,124.4227,124.5105,1199900.0],["2023-06-26",124.1947,127.9837,124.1859,127.7995,1147800.0],["2023-06-27",128.4661,129.8168,127.2908,129.045,944900.0],["2023-06-28",128.931,130.0273,128.4398,129.808,1488000.0],["2023-06-29",129.2993,130.7991,128.0275,129.7817,854300.0],["2023-06-30",130.9044,131.9656,127.9661,130.5535,1444700.0],["2023-07-03",130.3957,132.6673,129.922,131.9305,482100.0],["2023-07-05",131.7376,132.4305,128.5626,131.2552,1046700.0],["2023-07-06",129.5712,130.4395,126.9663,130.2027,1176100.0],["2023-07-07",128.9923,130.6237,128.6766,129.9133,992700.0],["2023-07-10",129.4747,131.5972,129.159,131.1412,976200.0],["2023-07-11",131.378,133.6058,130.5799,133.2813,1228700.0],["2023-07-12",134.5969,136.6188,133.8111,134.1024,1664900.0],["2023-07-13",133.9965,136.4246,133.087,136.3716,992800.0],["2023-07-14",136.0979,138.0404,135.2679,137.5283,1155500.0],["2023-07-17",137.6518,139.2147,136.9896,138.111,1612200.0],["2023-07-18",138.9321,138.9674,132.4513,132.7162,4987300.0],["2023-07-19",133.396,137.3075,131.1887,131.5242,5960300.0],["2023-07-20",131.7184,132.7868,129.4846,129.6347,2171800.0],["2023-07-21",130.0408,130.6854,128.6987,128.9725,17569500.0],["2023-07-24",129.6082,131.171,127.9482,129.255,2380500.0],["2023-07-25",129.0696,129.3875,126.7651,128.1779,3196800.0],["2023-07-26",127.9306,130.3764,126.8004,127.6392,1815900.0],["2023-07-27",128.0277,128.8753,125.317,125.37,1601100.0],["2023-07-28",126.1294,126.253,123.7895,124.3546,1353700.0],["2023-07-31",124.5577,125.3082,123.1008,123.2333,2400900.0],["2023-08-01",123.5953,124.8579,121.0524,121.4586,1535100.0],["2023-08-02",120.6639,121.644,120.2136,120.8317,2052800.0],["2023-08-03",120.6286,123.1715,119.3307,123.1273,2298700.0],["2023-08-04",114.4656,114.8188,109.1944,110.9868,6340700.0],["2023-08-07",111.6048,115.9136,111.596,115.7547,2812700.0],["2023-08-08",114.8188,115.0219,112.8675,113.6798,1991100.0],["2023-08-09",113.1058,115.7459,112.2317,114.8894,2294900.0],["2023-08-10",114.8541,115.8518,114.0771,114.6775,2078900.0],["2023-08-11",114.0329,115.8783,114.0329,115.6752,2072400.0],["2023-08-14",115.428,116.4875,114.3861,114.9336,1970300.0],["2023-08-15",113.9005,115.4633,113.8387,113.8475,2239700.0],["2023-08-16",114.0241,114.1831,112.8322,113.0529,2031800.0],["2023-08-17",112.6909,113.927,111.6137,111.6402,2322700.0],["2023-08-18",110.9515,112.2053,110.6424,112.011,2241000.0],["2023-08-21",111.6931,112.8586,110.6954,112.426,1521300.0],["2023-08-22",112.8763,112.9734,111.2428,111.6931,1645900.0],["2023-08-23",112.6114,113.4414,111.9492,112.5849,1688700.0],["2023-08-24",113.0175,114.3508,112.3289,112.5408,1936300.0],["2023-08-25",113.097,113.4237,111.596,112.9558,1243300.0],["2023-08-28",113.2383,114.6245,113.0087,113.4855,1114800.0],["2023-08-29",113.2471,115.3397,113.1677,115.2956,1095600.0],["2023-08-30",115.428,115.8607,114.5804,115.3397,905400.0],["2023-08-31",115.1543,115.3044,113.4237,113.618,1148700.0],["2023-09-01",114.4391,115.7812,113.0794,113.7504,967600.0],["2023-09-05",113.4502,113.874,112.6732,112.7527,1333100.0],["2023-09-06",112.9116,113.1853,110.7396,111.7461,1659500.0],["2023-09-07",111.5077,112.7174,111.1369,112.3465,1245800.0],["2023-09-08",112.5761,112.7968,111.5519,111.596,1132400.0],["2023-09-11",111.7373,112.3024,110.8278,111.9492,923000.0],["2023-09-12",111.4989,112.0552,110.7219,111.958,909900.0],["2023-09-13",111.6578,111.7991,109.3622,110.0597,1078700.0],["2023-09-14",110.9115,112.1359,110.3436,111.9851,1709600.0],["2023-09-15",111.2664,113.946,110.7695,113.6266,2479600.0],["2023-09-18",113.5734,113.5734,111.4971,112.3312,1091500.0],["2023-09-19",112.6062,113.6355,112.5796,113.2983,1158700.0],["2023-09-20",114.3098,114.5849,113.0765,113.1652,851100.0],["2023-09-21",111.9407,112.3312,108.569,108.7731,1424300.0],["2023-09-22",108.7731,110.8849,108.4803,110.0774,1807600.0],["2023-09-25",109.4652,109.5007,108.0899,108.64,917200.0],["2023-09-26",107.735,108.5424,106.7146,107.1582,958000.0],["2023-09-27",108.3738,109.2168,106.3863,106.9275,1082300.0],["2023-09-28",107.3091,108.0455,106.4573,107.2026,850900.0],["2023-09-29",108.9595,108.9949,107.034,107.877,1399200.0],["2023-10-02",107.7527,108.5158,105.2594,105.8273,943900.0],["2023-10-03",105.3482,106.1734,103.5292,103.6268,1395200.0],["2023-10-04",104.6738,104.8868,102.2604,103.2542,1693300.0],["2023-10-05",103.2719,103.6978,102.216,103.4316,1212700.0],["2023-10-06",102.6419,105.428,102.3314,105.1618,1087500.0],["2023-10-09",104.5762,107.451,104.4786,107.0695,811200.0],["2023-10-10",107.2381,108.223,105.8983,107.5664,759400.0],["2023-10-11",108.5779,108.7731,107.3889,108.4714,1120000.0],["2023-10-12",107.8414,108.0278,105.9515,106.5726,916900.0],["2023-10-13",106.8654,107.0163,103.9551,104.7626,1305000.0],["2023-10-16",105.6587,106.7412,104.452,106.0225,1266400.0],["2023-10-17",105.0909,106.7678,104.6561,105.4014,1069200.0],["2023-10-18",104.452,104.7271,102.2604,102.9259,746800.0],["2023-10-19",102.3757,103.1211,99.776,99.8203,1222300.0],["2023-10-20",100.2285,100.3261,96.8568,97.2383,1111800.0],["2023-10-23",96.2889,98.0901,95.6944,95.9429,1377800.0],["2023-10-24",95.4637,96.3155,93.8577,94.47,1367000.0],["2023-10-25",93.4141,93.7335,90.77,91.462,1228800.0],["2023-10-26",92.021,94.0618,91.8613,93.3609,1710800.0],["2023-10-27",93.769,94.0263,92.021,92.6244,1256900.0],["2023-10-30",91.9678,92.7486,90.3529,92.2162,1439100.0],["2023-10-31",93.1124,93.4052,90.2819,91.9146,1457000.0],["2023-11-01",92.2162,92.2784,89.7851,91.6839,1402200.0],["2023-11-02",92.9172,94.8692,92.9172,93.4939,1888700.0],["2023-11-03",95.5347,97.2561,94.8781,94.9136,3401400.0],["2023-11-06",94.7982,95.233,93.3875,93.8932,1666500.0],["2023-11-07",94.4877,95.4637,93.0592,95.1177,2180700.0],["2023-11-08",102.0386,105.4901,101.4618,105.1707,3495300.0],["2023-11-09",105.3127,107.1494,104.1592,104.7892,2398000.0],["2023-11-10",105.8628,106.6968,105.2417,105.6853,1878100.0],["2023-11-13",104.452,105.3659,103.1299,104.3278,1182300.0],["2023-11-14",108.2674,115.3213,108.2674,114.9487,2725100.0],["2023-11-15",114.5583,116.3683,114.5583,115.3479,1787200.0],["2023-11-16",115.9779,118.2228,115.4101,115.4367,1789100.0],["2023-11-17",116.7499,116.7499,113.4225,113.804,1445700.0],["2023-11-20",113.6621,115.0729,112.8635,114.8866,1060800.0],["2023-11-21",114.017,114.8688,113.183,113.5734,826200.0],["2023-11-22",114.6204,114.6204,111.9851,112.5264,756600.0],["2023-11-24",112.0561,113.1918,111.1954,112.7925,282400.0],["2023-11-27",112.8103,112.9079,111.9762,112.4465,826600.0],["2023-11-28",111.8964,113.1563,111.6391,112.9434,823700.0],["2023-11-29",114.0614,116.3772,114.0614,114.9309,866900.0],["2023-11-30",114.7801,116.1021,114.6647,115.4988,1310200.0],["2023-12-01",115.9602,119.3585,115.3923,119.2254,1067700.0],["2023-12-04",118.9947,121.8163,118.9947,121.6211,1226000.0],["2023-12-05",120.9911,121.6566,119.8998,120.8225,865800.0],["2023-12-06",121.4436,122.7214,120.8314,121.2218,1259500.0],["2023-12-07",121.559,123.2715,121.1154,121.6566,940200.0],["2023-12-08",121.6122,123.1827,121.0444,123.0496,994300.0],["2023-12-11",122.1978,122.8899,120.9201,122.5527,842700.0],["2023-12-12",122.5173,123.8216,121.4082,123.3691,946800.0],["2023-12-13",123.9458,130.7602,123.4844,129.5446,2047000.0],["2023-12-14",132.6311,138.9657,132.5504,138.8132,2976600.0],["2023-12-15",137.7455,138.8132,135.3408,137.9339,3261500.0],["2023-12-18",136.8662,137.7724,135.5921,136.0317,1378900.0],["2023-12-19",136.9379,139.531,136.6867,137.8083,1255300.0],["2023-12-20",138.1403,140.1232,136.5073,136.5701,1192600.0],["2023-12-21",138.6337,140.2936,137.7634,140.0603,933300.0],["2023-12-22",140.3116,142.2048,139.7912,140.4552,806300.0],["2023-12-26",140.7961,143.7211,140.5987,143.0661,710300.0],["2023-12-27",143.3084,145.2016,142.9136,144.5376,1133200.0],["2023-12-28",144.3582,145.6951,144.098,145.4977,848600.0],["2023-12-29",144.2236,145.3631,143.8109,143.8557,1018100.0],["2024-01-02",143.443,148.0369,142.6803,147.5075,1183300.0],["2024-01-03",145.9015,146.2514,141.81,142.483,1356700.0],["2024-01-04",141.3883,142.8508,140.2488,140.823,1141200.0],["2024-01-05",140.2578,142.8867,138.8042,141.8369,796300.0],["2024-01-08",141.2178,144.0621,140.814,143.4161,1101800.0],["2024-01-09",142.2137,142.6265,140.7961,141.792,1055600.0],["2024-01-10",141.0114,141.9805,139.6925,140.7243,1098900.0],["2024-01-11",139.8091,139.8091,134.5064,135.2511,2673800.0],["2024-01-12",136.4086,137.3955,134.4436,136.6688,1563500.0],["2024-01-16",135.628,135.7985,134.004,134.9909,1383800.0],["2024-01-17",133.0439,134.7935,131.9493,132.9452,1438100.0],["2024-01-18",133.0708,133.5015,129.7868,131.3929,1439500.0],["2024-01-19",131.8954,132.5504,130.1188,131.68,1143300.0],["2024-01-22",132.2184,134.7845,132.2184,133.4117,794300.0],["2024-01-23",133.8424,134.4077,131.5814,132.1108,858700.0],["2024-01-24",133.7348,134.3987,131.384,131.8147,874800.0],["2024-01-25",133.8334,134.5782,132.4786,133.5374,881800.0],["2024-01-26",134.2911,134.5513,132.1466,132.3171,547600.0],["2024-01-29",132.2812,133.1695,131.0969,132.8375,706200.0],["2024-01-30",131.375,132.6222,129.6971,130.6033,743200.0],["2024-01-31",131.2225,133.0528,128.8268,129.5984,1752700.0],["2024-02-01",129.3113,131.3122,128.4769,131.061,1393600.0],["2024-02-02",129.1319,129.6971,126.8977,128.782,944200.0],["2024-02-05",126.8439,127.3643,125.0943,125.3275,1101600.0],["2024-02-06",125.6416,128.4949,125.2199,128.0642,974100.0],["2024-02-07",128.1,130.0381,127.472,127.777,947100.0],["2024-02-08",128.6474,129.5356,128.0193,128.7281,808000.0],["2024-02-09",128.441,129.3652,127.7591,128.6474,756900.0],["2024-02-12",128.9435,129.4998,127.0951,127.4271,866200.0],["2024-02-13",124.0624,124.8789,122.0795,124.3137,1190100.0],["2024-02-14",124.843,125.9556,123.4344,125.2558,1219600.0],["2024-02-15",127.3284,128.0911,125.9556,127.2028,1550000.0],["2024-02-16",125.4442,127.3643,125.3545,127.0234,1788100.0],["2024-02-20",126.4222,127.0054,125.3365,126.8887,1043200.0],["2024-02-21",130.8636,131.4019,126.9605,128.4051,1237900.0],["2024-02-22",128.1718,128.5397,126.7362,126.8618,1032600.0],["2024-02-23",126.6465,126.9426,125.6595,125.6685,986800.0],["2024-02-26",125.2019,126.9964,124.2239,124.8969,1362500.0],["2024-02-27",126.0543,127.2207,125.7313,125.812,1310900.0],["2024-02-28",121.5681,125.2289,118.6341,124.0804,2507000.0],["2024-02-29",125.4173,127.2118,123.3088,126.485,1788800.0],["2024-03-01",126.1799,128.8179,124.3854,128.6294,1165600.0],["2024-03-04",128.0193,132.4248,127.5797,132.3261,1492900.0],["2024-03-05",131.5544,132.3709,127.2477,127.9296,933000.0],["2024-03-06",130.1817,130.1817,127.9385,129.2306,815700.0],["2024-03-07",129.7061,131.5814,128.6294,131.4109,1123700.0],["2024-03-08",132.4966,135.6908,132.3171,135.1255,1126900.0],["2024-03-11",135.8343,136.6777,132.5145,134.0578,1248700.0],["2024-03-12",133.1516,135.619,131.9223,135.1255,1161400.0],["2024-03-13",135.0357,135.9958,132.0748,132.6491,1173200.0],["2024-03-14",131.5423,132.6491,127.6958,129.102,1208600.0],["2024-03-15",127.2876,129.3016,126.1173,126.3986,2428600.0],["2024-03-18",126.3532,127.0699,125.1194,125.2555,938000.0],["2024-03-19",124.4209,126.707,124.4209,125.5548,839100.0],["2024-03-20",124.8926,128.4942,124.5116,127.46,1828500.0],["2024-03-21",128.4035,130.2723,127.3148,129.1383,1376300.0],["2024-03-22",129.5556,129.5737,127.3148,128.2402,1200900.0],["2024-03-25",128.4579,129.3106,127.2604,127.46,922800.0],["2024-03-26",127.5507,128.8117,127.4237,127.4237,798100.0],["2024-03-27",128.9659,133.6833,128.6665,133.1299,1116600.0],["2024-03-28",133.5472,134.8264,132.5765,133.3567,1214500.0],["2024-04-01",133.3657,134.0189,132.2953,133.1208,843800.0],["2024-04-02",131.76,132.5856,130.4991,131.9868,1231300.0],["2024-04-03",131.9233,132.2227,129.4104,131.5967,1091300.0],["2024-04-04",132.4495,135.4977,130.3811,131.1069,1033500.0],["2024-04-05",131.1159,132.9485,130.3357,132.7398,946100.0],["2024-04-08",133.7105,135.3434,132.9122,135.2346,932300.0],["2024-04-09",136.0783,138.4007,135.9241,138.2465,963600.0],["2024-04-10",134.3546,134.3546,128.1041,129.2743,1296000.0],["2024-04-11",130.1362,130.6986,127.0426,129.9094,827300.0],["2024-04-12",129.0838,129.3741,127.0154,127.6323,687200.0],["2024-04-15",127.46,128.0768,123.6588,124.947,1490500.0],["2024-04-16",124.4572,124.6749,121.8989,123.2053,1171100.0],["2024-04-17",123.4593,125.4188,123.3232,123.4684,891800.0],["2024-04-18",123.6316,124.1578,121.2367,121.7447,1013500.0],["2024-04-19",121.9987,122.289,119.64,120.1662,1481500.0],["2024-04-22",120.8284,121.6086,119.6037,120.4202,1221000.0],["2024-04-23",120.4293,122.543,120.2932,120.9101,1162800.0],["2024-04-24",120.1118,123.3776,118.8598,122.1439,1147500.0],["2024-04-25",120.4293,121.8535,119.5583,121.409,998700.0],["2024-04-26",121.908,123.6951,120.9645,121.0824,716500.0],["2024-04-29",122.6428,125.1557,122.6428,124.6295,1101100.0],["2024-04-30",122.8968,124.6296,121.7175,121.8173,1800200.0],["2024-05-01",125.9268,129.5374,123.7768,125.827,2020500.0],["2024-05-02",127.0336,127.5325,124.8291,126.8158,1586900.0],["2024-05-03",129.2018,130.49,127.9861,128.7028,969200.0],["2024-05-06",130.0545,130.4446,127.3692,129.4376,1070700.0],["2024-05-07",130.6352,131.2702,129.6917,130.0001,1129000.0],["2024-05-08",129.2018,129.2925,127.5507,127.8682,632800.0],["2024-05-09",128.5395,132.6763,128.0224,132.6491,945100.0],["2024-05-10",132.8486,133.4111,131.633,133.0573,710300.0],["2024-05-13",133.9373,135.2436,133.0483,134.1641,609300.0],["2024-05-14",135.3888,137.1397,134.4272,134.8535,720400.0],["2024-05-15",137.7384,138.2464,136.423,137.9652,943100.0],["2024-05-16",137.0762,139.3713,137.0762,137.3029,718700.0],["2024-05-17",138.2646,138.2737,136.8312,137.7928,566900.0],["2024-05-20",137.4481,138.3281,136.2688,136.3413,735500.0],["2024-05-21",135.7607,136.2687,131.0796,132.522,1856700.0],["2024-05-22",132.3316,134.4272,131.9868,132.7852,768000.0],["2024-05-23",132.5947,132.5947,129.2018,129.3923,593500.0],["2024-05-24",130.0636,130.1271,128.9024,129.3469,459700.0],["2024-05-28",130.5807,131.4697,129.1111,129.1473,816700.0],["2024-05-29",127.1243,127.8591,124.7837,125.5548,610200.0],["2024-05-30",127.0517,128.5939,126.4983,128.5304,539400.0],["2024-05-31",129.8459,131.9052,129.356,131.3337,1248900.0],["2024-06-03",132.2318,132.2318,130.4537,131.4969,545700.0],["2024-06-04",131.4516,135.6609,131.0524,134.3183,739300.0],["2024-06-05",134.781,136.051,133.3567,134.6812,873400.0],["2024-06-06",133.6651,135.2346,132.5584,134.6993,553000.0],["2024-06-07",132.6037,135.4977,132.2227,134.3546,1015500.0],["2024-06-10",133.5291,136.5046,132.0685,135.8877,1182000.0],["2024-06-11",134.8717,137.8473,134.146,137.2485,1004100.0],["2024-06-12",140.6142,144.1704,139.8159,140.4056,1560900.0],["2024-06-13",140.9952,144.5695,140.4418,143.8166,1233800.0],["2024-06-14",143.4316,145.0264,141.8643,143.5049,1284200.0],["2024-06-17",142.2859,143.9907,141.2502,141.9835,1318100.0],["2024-06-18",142.1393,146.5754,141.6627,145.9888,1500400.0],["2024-06-20",145.2556,145.6313,143.285,144.8156,865900.0],["2024-06-21",145.0722,145.943,143.7982,145.668,1574800.0],["2024-06-24",145.1364,147.5561,144.0824,146.0346,926600.0],["2024-06-25",146.0896,146.0896,143.3216,144.0824,776400.0],["2024-06-26",143.3308,144.394,142.4509,143.8899,1114600.0],["2024-06-27",144.1924,144.9714,141.4427,142.7442,1318100.0],["2024-06-28",143.285,144.3298,140.6728,142.4417,2310700.0],["2024-07-01",141.3785,143.0283,139.023,139.243,796000.0],["2024-07-02",139.243,141.3694,138.9955,140.8928,637100.0],["2024-07-03",140.8928,142.5151,140.2237,141.3327,261400.0],["2024-07-05",141.8826,141.8826,140.0312,141.4794,484500.0],["2024-07-08",141.9835,142.79,141.1036,141.6718,462000.0],["2024-07-09",141.7452,141.7452,139.0322,140.7186,584200.0],["2024-07-10",141.6352,141.9651,139.6462,140.8928,726100.0],["2024-07-11",143.1475,146.0805,142.3042,145.6497,890500.0],["2024-07-12",146.8045,149.5359,146.4746,148.4085,804100.0],["2024-07-15",149.0409,149.1326,145.9888,148.8484,669000.0],["2024-07-16",149.82,151.8181,149.2976,151.0574,825500.0],["2024-07-17",151.259,153.9445,151.039,153.807,1034300.0],["2024-07-18",152.8355,157.1524,151.5798,153.2663,1054300.0],["2024-07-19",153.6604,153.6604,149.9575,150.4066,754100.0],["2024-07-22",150.8007,152.0014,148.8026,151.9373,714200.0],["2024-07-23",151.5248,153.1654,150.9749,152.588,854100.0],["2024-07-24",152.423,153.6146,148.0419,148.3627,852300.0],["2024-07-25",149.4809,150.6724,146.7954,147.2812,1013000.0],["2024-07-26",148.9676,152.0839,147.3178,150.874,742300.0],["2024-07-29",150.5899,151.4698,148.2435,150.3058,1024200.0],["2024-07-30",150.6174,151.9189,148.436,149.4901,1142100.0],["2024-07-31",149.8842,150.3516,143.5966,146.3004,1687700.0],["2024-08-01",148.546,149.2151,144.7606,146.5204,1286400.0],["2024-08-02",146.5479,151.8181,146.5479,151.1857,1446400.0],["2024-08-05",149.1509,150.6999,144.7148,145.4939,1797400.0],["2024-08-06",144.6873,151.5339,143.9357,149.5817,1502900.0],["2024-08-07",149.8567,151.7539,147.1345,148.1427,1155300.0],["2024-08-08",147.4645,149.6642,146.6304,149.5634,701800.0],["2024-08-09",150.205,151.3965,148.4819,150.6724,500700.0],["2024-08-12",150.1592,150.9657,148.8027,150.4158,546500.0],["2024-08-13",151.9556,152.313,149.7192,152.0931,494400.0],["2024-08-14",152.1297,153.8803,151.7539,152.7713,870000.0],["2024-08-15",153.0004,153.9078,151.3781,152.3038,816400.0],["2024-08-16",152.2672,154.4578,151.3873,153.3121,871000.0],["2024-08-19",153.7979,155.1085,153.028,155.1085,450700.0],["2024-08-20",155.3101,155.8143,154.3844,155.2277,477100.0],["2024-08-21",155.7959,156.9874,153.5962,156.7491,439300.0],["2024-08-22",157.4916,159.3063,156.9325,159.2055,675000.0],["2024-08-23",159.6913,163.7241,158.7931,163.3483,792900.0],["2024-08-26",164.0266,164.2741,162.1477,162.8717,722700.0],["2024-08-27",161.8269,164.0083,161.057,163.4034,507600.0],["2024-08-28",162.5968,163.4767,158.9947,160.1313,709400.0],["2024-08-29",160.1313,162.1293,159.1689,160.892,516600.0],["2024-08-30",161.6436,162.5051,159.7555,162.2302,767400.0],["2024-09-03",161.6802,163.0734,159.9296,161.4053,753000.0],["2024-09-04",161.5519,163.6416,160.0762,161.0753,889500.0],["2024-09-05",162.3493,163.1467,158.7014,159.0772,808100.0],["2024-09-06",158.9856,159.5538,156.9325,159.0956,993200.0],["2024-09-09",159.5355,161.6252,158.2981,160.1588,906800.0],["2024-09-10",160.9011,163.4492,160.7086,162.6426,837100.0],["2024-09-11",160.1037,161.5886,157.8307,161.3319,854700.0],["2024-09-12",161.5611,162.7251,160.1679,162.4868,744500.0],["2024-09-13",163.275,163.9991,161.5336,163.055,791600.0],["2024-09-16",163.6933,164.9605,162.4446,164.3038,1274000.0],["2024-09-17",164.165,165.9595,163.0551,165.3675,1637900.0],["2024-09-18",167.9667,171.0006,167.0325,168.0222,1419400.0],["2024-09-19",169.7241,169.7241,165.4877,166.5792,1263700.0],["2024-09-20",164.9605,167.0509,163.906,166.8752,2421600.0],["2024-09-23",168.0407,169.4744,166.8197,169.4004,1086300.0],["2024-09-24",168.5309,169.3449,167.6245,168.4939,727800.0],["2024-09-25",168.8454,169.1691,167.4117,167.7354,636300.0],["2024-09-26",167.7169,167.9019,162.2781,163.3603,2348100.0],["2024-09-27",164.646,165.016,163.1475,163.9338,1558800.0],["2024-09-30",163.2031,167.1065,163.0366,166.6717,1609400.0],["2024-10-01",167.8095,167.8095,163.9338,164.905,762800.0],["2024-10-02",162.907,164.128,161.4363,163.9338,565800.0],["2024-10-03",164.2205,164.3408,161.7231,163.0828,641700.0],["2024-10-04",161.5288,161.5288,156.5987,156.7652,991900.0],["2024-10-07",156.4877,156.7189,154.2678,156.6912,833400.0],["2024-10-08",157.7457,158.6892,157.0242,158.1342,1263300.0],["2024-10-09",158.1804,159.3829,157.4404,159.1054,895900.0],["2024-10-10",158.1619,159.7621,156.7374,157.0334,1187400.0],["2024-10-11",157.5884,158.3099,156.534,157.7457,630400.0],["2024-10-14",156.497,158.6892,155.942,158.3007,527400.0],["2024-10-15",159.0684,161.5473,157.8844,158.2914,938400.0],["2024-10-16",158.3284,159.9101,158.0879,159.2072,1016400.0],["2024-10-17",159.1424,159.6141,156.7929,157.2739,1260600.0],["2024-10-18",158.0972,158.9666,156.4322,158.4302,980900.0],["2024-10-21",156.4322,157.4127,152.2513,152.4363,676700.0],["2024-10-22",152.2513,154.5637,151.8813,153.685,629400.0],["2024-10-23",153.8053,157.1722,153.241,156.3767,815300.0],["2024-10-24",156.46,157.2832,155.5443,155.6552,597800.0],["2024-10-25",155.757,156.5802,153.5648,153.9163,462100.0],["2024-10-28",155.35,156.8485,154.0365,154.8968,564900.0],["2024-10-29",154.0365,155.3777,152.6491,153.1948,1336300.0],["2024-10-30",152.2883,156.2749,151.4096,152.3808,1525200.0],["2024-10-31",151.4096,154.4435,150.2164,151.0489,1332500.0],["2024-11-01",151.0489,152.8618,149.0324,149.0417,749600.0],["2024-11-04",149.9389,151.4466,149.0324,151.2523,1162200.0],["2024-11-05",150.4291,156.0437,149.4486,155.8957,778100.0],["2024-11-06",155.5627,156.3305,145.0272,148.9584,1678500.0],["2024-11-07",150.2164,152.1218,148.9584,151.8258,747300.0],["2024-11-08",152.6306,156.6727,152.1218,155.1188,708800.0],["2024-11-11",154.3233,156.0252,152.8526,153.0653,858000.0],["2024-11-12",152.0478,153.352,149.7724,150.3643,1422300.0],["2024-11-13",152.76,152.908,150.6604,151.7333,709400.0],["2024-11-14",151.1783,152.76,149.6984,151.1691,872500.0],["2024-11-15",149.1619,152.7323,149.1619,152.2143,1131200.0],["2024-11-18",151.2153,152.7878,151.1229,152.5288,769800.0],["2024-11-19",152.5288,154.0088,151.9276,153.093,922300.0],["2024-11-20",151.9091,153.1393,150.0869,152.6583,710600.0],["2024-11-21",152.6768,155.572,151.6686,154.3603,686000.0],["2024-11-22",154.98,156.0252,154.5545,155.5258,547200.0],["2024-11-25",156.8114,161.1311,156.6819,157.6254,1359200.0],["2024-11-26",157.1629,159.4569,155.9697,158.8001,623500.0],["2024-11-27",160.3079,162.4076,159.7066,159.7251,614100.0],["2024-11-29",159.4754,160.7704,157.9769,158.1342,1274000.0],["2024-12-02",158.1342,158.3932,156.46,156.9964,633700.0],["2024-12-03",157.7179,157.7179,152.6675,153.1208,1085500.0],["2024-12-04",152.6213,153.1393,151.4559,151.6964,598200.0],["2024-12-05",151.0766,151.9553,150.4014,151.3633,516600.0],["2024-12-06",151.6963,153.1208,150.2349,151.2708,632700.0],["2024-12-09",151.7796,153.0468,150.4476,152.1681,997800.0],["2024-12-10",152.168,152.168,147.6357,148.3479,1379900.0],["2024-12-11",148.7826,150.0406,146.4332,147.5524,725200.0],["2024-12-12",147.0899,148.8659,146.5072,146.9974,876100.0],["2024-12-13",146.8217,147.5247,145.647,146.3315,876100.0],["2024-12-16",146.5277,147.8361,145.2287,145.4156,796200.0],["2024-12-17",144.696,146.1165,144.0418,144.3783,1124500.0],["2024-12-18",143.7895,144.7147,137.8458,137.9953,1061100.0],["2024-12-19",137.6963,139.0046,132.7899,133.0329,1462900.0],["2024-12-20",134.5842,139.6962,134.1636,137.3785,3596100.0],["2024-12-23",136.6776,138.6027,136.0701,138.2383,1034800.0],["2024-12-24",137.528,139.7709,136.9953,139.7709,435700.0],["2024-12-26",138.584,140.1915,137.3972,139.8083,570100.0],["2024-12-27",138.827,140.2662,138.0887,138.3971,594000.0],["2024-12-30",137.7523,138.0981,136.1729,137.6121,830000.0],["2024-12-31",138.528,139.9485,137.9299,139.8083,932600.0],["2025-01-02",139.6588,140.0793,137.0514,138.1168,774300.0],["2025-01-03",138.313,141.2756,137.8458,141.1541,810200.0],["2025-01-06",140.6214,141.2662,138.7149,138.8364,991900.0],["2025-01-07",139.827,140.5466,137.4439,138.7149,807400.0],["2025-01-08",138.313,139.0046,136.8084,138.3224,961000.0],["2025-01-10",137.6028,138.1074,135.9767,137.1822,1449900.0],["2025-01-13",137.2944,138.4813,136.0608,137.7523,1454600.0],["2025-01-14",138.2196,139.7803,137.7897,139.0887,1172200.0],["2025-01-15",142.9671,143.5185,139.1821,139.7055,1173400.0],["2025-01-16",139.9859,142.369,138.4532,141.6774,1685300.0],["2025-01-17",142.5559,142.6213,140.7335,140.7429,1183700.0],["2025-01-21",141.2195,143.0886,140.2943,141.9671,870500.0],["2025-01-22",140.827,141.1167,139.6775,140.2475,1192500.0],["2025-01-23",140.7335,142.0512,139.4719,141.584,2274600.0],["2025-01-24",141.3971,143.0232,141.3877,142.0793,2334800.0],["2025-01-27",142.7335,146.7614,142.7335,145.7894,1522900.0],["2025-01-28",144.7614,145.5651,143.967,144.9483,1136400.0],["2025-01-29",144.7053,145.3969,141.9484,143.0045,1230300.0],["2025-01-30",144.995,146.3127,143.2287,144.5838,2228500.0],["2025-01-31",144.4717,145.4436,143.2194,143.9203,2292200.0],["2025-02-03",142.9858,143.9951,140.7709,142.7428,894500.0],["2025-02-04",141.2102,142.8736,140.9672,142.0512,1153400.0],["2025-02-05",144.0792,145.2474,142.8737,144.8549,1202900.0],["2025-02-06",145.6025,145.8548,144.8829,145.8362,767400.0],["2025-02-07",145.6119,146.8548,144.7801,145.7894,1192100.0],["2025-02-10",146.1072,146.3688,144.8455,146.3128,810800.0],["2025-02-11",145.6679,147.2193,144.7988,147.1912,942700.0],["2025-02-12",144.0885,145.6306,143.0325,144.668,764300.0],["2025-02-13",144.6586,146.0885,144.1633,145.7427,816100.0],["2025-02-14",146.3034,146.9015,144.6866,144.7801,1409700.0],["2025-02-18",144.668,145.6586,144.0418,144.7988,751000.0],["2025-02-19",144.1726,144.4156,143.3596,143.7054,1233600.0],["2025-02-20",143.4624,145.8922,143.1727,145.7334,1461800.0],["2025-02-21",145.9016,146.1726,143.911,145.7427,1124700.0],["2025-02-24",145.5464,149.5089,144.3502,148.6304,1550900.0],["2025-02-25",149.7612,152.1163,148.6772,150.7238,1438100.0],["2025-02-26",150.3313,150.9294,142.9858,143.8362,2297300.0],["2025-02-27",143.6867,145.0792,143.1447,143.4063,1340900.0],["2025-02-28",143.7147,145.4997,141.1073,142.5746,3524100.0],["2025-03-03",142.4531,144.3969,141.6494,143.911,2069400.0],["2025-03-04",144.5932,146.21,143.2007,143.3783,1188200.0],["2025-03-05",142.2101,146.9856,141.9297,146.8081,1251700.0],["2025-03-06",146.3034,146.6866,143.5372,144.9016,1054900.0],["2025-03-07",145.5838,147.5837,144.4063,146.9763,1807200.0],["2025-03-10",147.0043,150.0696,145.1633,145.5651,1506400.0],["2025-03-11",145.3034,145.6212,141.612,141.911,1889000.0],["2025-03-12",142.0139,142.911,139.3037,139.4532,909000.0],["2025-03-13",139.8457,140.7989,134.9206,135.0421,1233200.0],["2025-03-14",135.0421,137.1876,134.4467,137.0364,1543800.0],["2025-03-17",136.7528,139.059,136.3086,138.5864,1125200.0],["2025-03-18",137.7452,139.919,137.2821,139.8056,1336600.0],["2025-03-19",138.9645,140.3444,137.5279,138.7376,1192100.0],["2025-03-20",139.352,139.8718,137.5184,137.8681,1288200.0],["2025-03-21",137.5846,137.5846,135.5147,135.9117,1769800.0],["2025-03-24",136.4598,138.3879,136.0156,137.9815,1248200.0],["2025-03-25",138.0949,138.7282,135.1555,136.6583,1034900.0],["2025-03-26",137.2349,137.991,135.8171,137.594,532700.0],["2025-03-27",138.3029,140.2971,136.8474,137.2254,650400.0],["2025-03-28",138.3596,138.3596,136.6678,137.4806,612700.0],["2025-03-31",138.0666,141.2328,138.0666,140.3444,1355000.0],["2025-04-01",141.0249,141.4596,138.4163,139.73,830000.0],["2025-04-02",139.2386,140.023,137.4711,139.3803,1442500.0],["2025-04-03",138.0382,140.3916,135.5336,136.2519,1530000.0],["2025-04-04",135.0043,136.3748,130.3353,130.6283,1378900.0],["2025-04-07",129.9383,131.1954,123.5681,125.1181,1775800.0],["2025-04-08",127.5282,127.5282,118.0579,119.6646,1634700.0],["2025-04-09",117.3963,128.738,114.3907,128.2465,1864000.0],["2025-04-10",127.3676,129.7115,121.829,124.6077,2067900.0],["2025-04-11",123.5681,126.6398,121.4982,126.5264,1346100.0],["2025-04-14",126.9328,130.2408,126.6493,130.1179,1139900.0],["2025-04-15",129.9761,131.6112,129.3996,130.6566,1171000.0],["2025-04-16",131.3844,132.3768,129.5603,130.6378,632800.0],["2025-04-17",131.8475,134.3049,131.4222,133.4354,714500.0],["2025-04-21",132.0933,133.0101,128.8609,130.6189,946700.0],["2025-04-22",132.8967,135.0421,132.2351,134.0497,789700.0],["2025-04-23",136.2519,136.526,132.5469,133.5488,798300.0],["2025-04-24",133.9647,135.4107,132.7738,134.0781,906100.0],["2025-04-25",133.9835,134.6262,132.0555,133.3125,730000.0],["2025-04-28",132.8494,134.3238,132.6509,134.1254,804100.0],["2025-04-29",133.7756,134.4845,132.4052,133.6716,1154400.0],["2025-04-30",135.5809,138.8227,133.7095,138.4825,1782900.0],["2025-05-01",138.577,141.8377,137.5279,140.1459,1467700.0],["2025-05-02",142.4899,143.2649,140.7035,141.3557,838100.0],["2025-05-05",141.0438,142.074,140.023,141.1856,833000.0],["2025-05-06",140.0041,140.9965,139.0495,139.144,654900.0],["2025-05-07",139.2858,140.8264,138.8132,139.1535,996000.0],["2025-05-08",139.4276,140.8075,137.6885,139.3425,925200.0],["2025-05-09",139.4559,141.2328,139.4559,140.2782,522300.0],["2025-05-12",141.8849,142.7828,139.0684,140.7224,876100.0],["2025-05-13",141.3746,141.7054,137.9342,138.955,914500.0],["2025-05-14",138.1044,138.4446,136.7245,137.8114,1001700.0],["2025-05-15",138.4068,140.5429,138.0571,140.4294,687100.0],["2025-05-16",140.4956,143.5579,140.316,143.435,646600.0],["2025-05-19",141.7526,144.4463,141.5352,144.2195,699200.0],["2025-05-20",143.3594,144.9567,142.9341,143.7185,928200.0],["2025-05-21",142.5843,143.1798,136.8001,137.4333,849100.0],["2025-05-22",137.2916,137.8492,134.976,136.8379,1425900.0],["2025-05-23",137.1687,138.1233,136.233,137.7358,829200.0],["2025-05-27",139.1818,140.1175,137.5751,139.8056,844700.0],["2025-05-28",139.7017,140.4767,138.8227,140.3444,753100.0],["2025-05-29",140.8926,143.1704,140.2688,142.5371,759500.0],["2025-05-30",141.781,143.2649,141.0249,142.8585,1450400.0],["2025-06-02",142.0834,144.8338,140.6563,144.5975,1123000.0],["2025-06-03",143.8414,144.1155,141.1761,141.7054,1008000.0],["2025-06-04",141.0249,142.178,140.0136,141.4597,1105900.0],["2025-06-05",141.384,142.1307,140.5145,141.2328,694800.0],["2025-06-06",141.8472,143.0948,140.3633,141.6109,692700.0],["2025-06-09",141.5542,143.6051,140.6563,142.1874,1219500.0],["2025-06-10",142.5371,143.8036,142.0646,143.3027,776100.0],["2025-06-11",143.8981,144.5597,141.5069,142.0267,789200.0],["2025-06-12",142.1874,143.0097,141.3935,142.2536,812500.0],["2025-06-13",140.8548,141.8283,140.0419,141.3935,945900.0],["2025-06-16",142.0623,143.9542,141.4699,142.3394,874400.0],["2025-06-17",142.0528,142.8267,140.3807,141.3075,635800.0],["2025-06-18",141.5941,141.7375,139.7787,139.9316,948200.0],["2025-06-20",139.9507,141.5941,139.3965,139.5685,2164100.0],["2025-06-23",139.9889,142.607,139.922,142.3394,993300.0],["2025-06-24",141.8617,142.6547,139.9411,141.919,1224400.0],["2025-06-25",141.231,142.2152,138.6226,138.9665,1051400.0],["2025-06-26",139.387,139.6163,137.3422,139.1672,1328400.0],["2025-06-27",139.5016,141.4221,138.8041,139.3678,1431500.0],["2025-06-30",139.2723,141.0017,136.3485,140.8775,1396200.0],["2025-07-01",140.8202,145.4543,140.7055,143.8013,1598400.0],["2025-07-02",143.5051,145.3492,143.2758,145.0244,1326100.0],["2025-07-03",146.1518,146.5818,144.5275,146.0754,836000.0],["2025-07-07",146.0945,147.1455,141.8712,142.3585,1225500.0],["2025-07-08",141.2215,143.9064,141.2215,143.1612,998900.0],["2025-07-09",143.2567,143.8491,141.6992,142.091,798400.0],["2025-07-10",141.7852,144.2982,141.2597,142.1961,1052900.0],["2025-07-11",142.1292,143.8969,140.8775,143.5529,1142700.0],["2025-07-14",142.9605,144.2599,142.7694,143.7535,1078400.0],["2025-07-15",143.4669,144.3746,141.2979,141.3648,1488900.0],["2025-07-16",141.8234,142.4923,140.4571,142.3203,1041200.0],["2025-07-17",142.2057,143.2567,140.1514,140.7151,1231100.0],["2025-07-18",140.5335,141.5655,139.4443,141.5177,761300.0],["2025-07-21",142.005,142.6643,141.0113,141.2215,1146300.0],["2025-07-22",141.489,144.709,140.7533,144.5944,689300.0],["2025-07-23",144.2886,144.9861,143.3236,144.2599,908100.0],["2025-07-24",143.5816,144.3746,142.6452,143.8109,889400.0],["2025-07-25",143.9637,145.1963,142.3872,144.1453,866700.0],["2025-07-28",143.3427,143.9733,141.5941,141.7088,939100.0],["2025-07-29",142.6738,145.1963,141.5177,145.1486,1125400.0],["2025-07-30",145.2632,146.0945,142.0528,142.6929,1423400.0],["2025-07-31",137.9633,138.0397,128.3797,128.3797,4363500.0],["2025-08-01",131.1315,134.0744,129.4212,133.0998,3193400.0],["2025-08-04",132.2208,133.7591,131.829,131.915,1309600.0],["2025-08-05",132.4883,132.9852,130.8258,132.4405,1484200.0],["2025-08-06",132.9469,133.138,131.657,131.9055,1106600.0],["2025-08-07",132.4692,132.603,130.52,132.1348,828500.0],["2025-08-08",132.4787,132.861,130.0614,130.2907,839500.0],["2025-08-11",130.0423,130.6442,128.8575,129.211,1321600.0],["2025-08-12",129.8321,130.6156,128.8575,129.5072,1049600.0],["2025-08-13",129.9658,132.1921,129.3734,132.0583,1183300.0],["2025-08-14",130.9882,131.0742,129.3447,130.5487,1475700.0],["2025-08-15",131.1411,131.4373,129.6601,130.95,1195000.0],["2025-08-18",130.8831,131.122,130.1569,130.7684,1217100.0],["2025-08-19",131.4468,133.4247,131.3895,133.2527,912400.0],["2025-08-20",134.1413,135.3834,133.3387,133.4247,1085300.0],["2025-08-21",132.1061,133.5489,132.1061,132.8418,725900.0],["2025-08-22",133.654,137.8582,133.1381,136.3963,940400.0],["2025-08-25",135.9663,136.6256,133.8451,133.9502,562100.0],["2025-08-26",135.6223,135.9472,133.7878,134.3037,1295900.0],["2025-08-27",135.5459,136.1192,133.8738,135.2688,1086800.0],["2025-08-28",135.4694,136.081,134.9439,135.9854,649000.0],["2025-08-29",136.0332,137.3804,136.0236,137.1893,857300.0],["2025-09-02",135.7752,136.2816,134.2178,134.5904,1185700.0],["2025-09-03",134.3802,136.8262,134.3037,136.8262,925800.0],["2025-09-04",137.7531,137.8868,135.6414,137.4378,1435500.0],["2025-09-05",138.527,141.4126,138.2499,140.7246,1229000.0],["2025-09-08",138.7085,140.6004,137.6957,140.4762,1434000.0],["2025-09-09",139.5876,140.438,137.5142,138.4315,1206000.0],["2025-09-10",138.5461,139.1194,138.1448,138.5461,944900.0],["2025-09-11",138.5843,141.9477,138.5557,141.7088,959000.0],["2025-09-12",141.7088,142.6643,140.5144,140.6004,1176600.0],["2025-09-15",141.4989,142.1655,138.7165,138.8614,892900.0],["2025-09-16",138.5039,139.4604,137.8856,138.5619,981500.0],["2025-09-17",139.1319,140.8999,137.8277,138.33,738100.0],["2025-09-18",138.0015,138.8614,137.1997,137.8566,875100.0],["2025-09-19",137.4895,138.2431,134.5621,134.6008,2182100.0],["2025-09-22",135.451,135.451,133.8762,133.9052,884100.0],["2025-09-23",133.7989,134.7747,133.5091,133.8569,1113300.0],["2025-09-24",133.5863,134.3303,132.7265,132.997,797400.0],["2025-09-25",133.0067,134.0791,132.6299,133.0453,800300.0],["2025-09-26",133.5187,135.963,133.2579,135.0935,896100.0],["2025-09-29",134.9776,136.6683,134.195,136.6586,1099500.0],["2025-09-30",136.9291,137.0741,134.7843,136.1659,828000.0],["2025-10-01",136.7842,137.2866,135.7794,136.3495,889600.0],["2025-10-02",136.2528,136.9968,135.4896,136.6779,922500.0],["2025-10-03",137.6731,139.3155,137.0161,137.9822,812400.0],["2025-10-06",138.2817,138.4943,136.1756,136.7842,1144800.0],["2025-10-07",136.4268,138.2141,135.8277,138.0305,973200.0],["2025-10-08",136.7842,138.2624,136.3881,137.5861,1064500.0],["2025-10-09",137.76,139.0256,137.132,138.2334,859800.0],["2025-10-10",138.1561,139.8662,136.8808,137.1707,1040400.0],["2025-10-13",137.5185,140.3299,137.4315,140.1077,1162700.0],["2025-10-14",140.5135,143.6147,139.8275,142.8322,1284300.0],["2025-10-15",143.7114,146.8996,143.4119,144.1365,1161300.0],["2025-10-16",144.6195,147.7594,144.0205,146.8513,961100.0],["2025-10-17",146.658,147.4309,145.3151,146.4068,1191200.0],["2025-10-20",147.2087,148.2618,145.3344,146.3392,742300.0],["2025-10-21",146.5904,146.9382,145.2185,145.4504,789300.0],["2025-10-22",145.3538,147.3826,145.1316,146.9382,715700.0],["2025-10-23",147.5952,147.5952,144.4166,145.7016,575500.0],["2025-10-24",146.9092,147.4696,145.1316,145.1702,604100.0],["2025-10-27",144.7644,145.2185,143.9046,144.4456,889800.0],["2025-10-28",144.5036,144.5036,141.7694,141.9433,685700.0],["2025-10-29",140.3782,141.5666,136.7359,136.9581,1228400.0],["2025-10-30",132.9294,134.2916,126.2438,130.2339,3030400.0],["2025-10-31",129.2871,130.659,128.5142,129.0166,2550800.0],["2025-11-03",127.4997,128.3693,125.838,126.7558,1575500.0],["2025-11-04",127.2389,127.2389,125.326,126.9684,1333800.0],["2025-11-05",127.5094,128.775,127.0843,128.5045,1380700.0],["2025-11-06",127.722,128.5335,126.3501,126.6206,1055300.0],["2025-11-07",127.1809,128.8137,126.1375,128.6687,866900.0],["2025-11-10",127.5964,128.4949,124.8622,126.0795,953800.0],["2025-11-11",127.0553,129.432,127.0553,129.3934,1247900.0],["2025-11-12",128.9586,129.9924,127.693,128.1374,1745200.0],["2025-11-13",128.0118,129.0552,127.2486,127.4708,1202000.0],["2025-11-14",128.0794,128.804,127.2196,128.4079,1171300.0],["2025-11-17",128.7557,128.833,125.7897,126.1278,1138700.0],["2025-11-18",125.7221,126.6785,124.64,125.9249,878400.0],["2025-11-19",126.495,126.495,123.8285,125.0361,838100.0],["2025-11-20",125.9346,126.1955,123.9154,124.4468,1490700.0],["2025-11-21",125.0071,128.7461,124.9685,127.007,1154200.0],["2025-11-24",127.2196,127.7219,125.1327,125.9346,1126400.0],["2025-11-25",126.7462,128.9779,126.7075,127.8862,980900.0],["2025-11-26",127.7606,129.5576,127.7606,128.775,936600.0],["2025-11-28",128.321,129.8378,128.321,128.6591,371000.0],["2025-12-01",127.7703,128.7557,126.7172,127.4708,992900.0],["2025-12-02",128.0215,128.5045,126.5723,128.0311,997300.0],["2025-12-03",128.3596,129.1228,127.4611,127.7606,991500.0],["2025-12-04",127.606,128.1374,126.4563,126.6496,974500.0],["2025-12-05",125.838,126.3597,124.8622,125.1714,1158200.0],["2025-12-08",124.8719,126.0023,124.0797,124.1859,1103900.0],["2025-12-09",124.3888,125.4033,121.4518,122.3986,1538600.0],["2025-12-10",122.5242,125.78,122.5242,125.3743,1924900.0],["2025-12-11",126.4273,128.5432,125.838,128.5142,1351100.0],["2025-12-12",129.6929,130.1179,129.0262,129.9247,1728900.0],["2025-12-15",130.5408,131.196,129.4944,130.355,1625600.0],["2025-12-16",130.3257,130.8342,127.7733,127.8124,1337700.0],["2025-12-17",128.4481,130.4235,126.5901,128.9664,1571700.0],["2025-12-18",129.2891,129.7292,127.6364,127.9983,1224900.0],["2025-12-19",127.656,128.1743,126.5118,127.1964,2880500.0],["2025-12-22",126.6683,128.7708,126.1696,127.8711,1152700.0],["2025-12-23",128.008,128.1058,126.2869,126.5412,1330600.0],["2025-12-24",126.4043,127.7244,126.2771,127.3822,496700.0],["2025-12-26",127.255,128.0863,126.9617,127.9005,532400.0],["2025-12-29",128.4872,128.497,127.4017,127.8516,708800.0],["2025-12-30",127.6266,128.8099,127.1279,128.6534,734800.0],["2025-12-31",128.5948,128.8393,127.3137,127.3431,806800.0],["2026-01-02",127.1866,128.1938,126.4923,128.0765,1429400.0],["2026-01-05",127.6853,129.2206,127.3137,128.2036,1597300.0],["2026-01-06",126.5509,133.5625,126.5509,132.4673,1583000.0],["2026-01-07",133.054,133.5136,130.2279,130.9222,1501700.0],["2026-01-08",129.4944,133.719,129.0544,133.3376,1621800.0],["2026-01-09",133.3963,136.731,133.3963,136.1246,1307900.0],["2026-01-12",136.5941,138.3739,135.978,137.2688,1137100.0],["2026-01-13",136.3985,137.5426,134.208,137.3959,1157600.0],["2026-01-14",137.083,141.953,136.907,141.5227,1729000.0],["2026-01-15",142.2659,144.0066,139.87,143.8795,1270800.0],["2026-01-16",142.8331,146.6763,141.8845,145.581,1677400.0],["2026-01-20",145.5419,145.5419,142.305,142.3148,1657600.0],["2026-01-21",142.8331,143.3905,140.711,142.2072,1681300.0],["2026-01-22",142.0606,143.058,140.359,140.5839,1202100.0],["2026-01-23",141.1218,141.288,138.2565,138.3934,1229200.0],["2026-01-26",138.4716,138.8921,136.7799,136.995,968600.0],["2026-01-27",136.2616,137.5622,135.665,136.7016,1189000.0],["2026-01-28",137.2884,138.0707,133.6505,134.1297,958800.0],["2026-01-29",134.7752,136.418,133.7288,135.8019,1660400.0],["2026-01-30",134.9609,135.1565,133.2985,134.9218,2288800.0],["2026-02-02",134.7458,135.2054,132.1055,132.213,1091500.0],["2026-02-03",132.7118,136.5745,132.4282,135.0685,1887900.0],["2026-02-04",135.7726,139.5473,135.0783,138.5792,1737300.0],["2026-02-05",136.5256,137.3862,134.6578,135.4792,1300300.0],["2026-02-06",136.2224,137.3764,135.5086,136.9167,1260000.0],["2026-02-09",137.4839,137.9045,135.978,137.259,912800.0],["2026-02-10",137.4253,139.5278,135.7433,138.3152,1071300.0],["2026-02-11",138.1,139.3811,136.594,139.3322,1052300.0],["2026-02-12",139.8994,142.3344,138.8628,141.1511,2230800.0],["2026-02-13",140.4275,143.1949,137.4448,143.1265,2160700.0],["2026-02-17",143.899,145.7375,142.6962,144.5738,1324500.0],["2026-02-18",144.2706,145.4441,141.5814,141.9725,1627900.0],["2026-02-19",140.1634,143.2731,140.1634,142.8624,1321800.0],["2026-02-20",146.9501,149.8153,143.2047,149.3753,2266000.0],["2026-02-23",148.7886,151.7614,146.2753,147.087,1701800.0],["2026-02-24",146.7741,147.6835,144.9943,146.3731,1130900.0],["2026-02-25",146.9012,147.0772,143.547,143.6252,1087700.0],["2026-02-26",144.6422,145.5126,143.3612,144.3782,945900.0],["2026-02-27",143.7523,148.2409,143.4394,147.6933,1793900.0],["2026-03-02",146.2362,150.099,145.9917,149.2775,1211300.0],["2026-03-03",146.6763,147.7226,143.9186,146.4514,851600.0],["2026-03-04",145.982,147.1946,143.6545,147.0381,913900.0],["2026-03-05",144.5347,144.9454,143.4883,144.2413,831300.0],["2026-03-06",144.0946,144.0946,141.4151,143.3807,1051100.0],["2026-03-09",141.9823,143.7034,138.9997,143.058,889200.0],["2026-03-10",142.7646,145.1605,141.1609,143.4394,985000.0],["2026-03-11",142.7353,142.7353,137.7675,138.3934,1271200.0],["2026-03-12",136.8483,138.4716,135.6944,137.083,1504700.0],["2026-03-13",139.0877,139.4202,137.3666,138.2467,839300.0],["2026-03-16",140.2351,141.2936,137.1487,137.9994,1533700.0],["2026-03-17",141.8772,141.8772,136.3573,136.8717,2117800.0],["2026-03-18",136.7727,137.7916,134.7349,134.9031,1159800.0],["2026-03-19",134.4579,135.5659,133.5478,134.5272,1088500.0],["2026-03-20",133.5874,134.6063,128.0773,128.8588,2102300.0],["2026-03-23",131.6683,133.0829,129.5513,130.4119,1380300.0],["2026-03-24",129.3138,130.3723,128.0377,128.3938,1481200.0],["2026-03-25",129.393,129.8283,126.2769,128.5917,1250600.0],["2026-03-26",127.9289,130.3427,127.8003,129.0863,1007300.0],["2026-03-27",128.7401,129.8085,127.4046,127.5728,1106500.0],["2026-03-30",129.4029,130.313,126.2967,126.9001,998200.0],["2026-03-31",128.3938,130.5603,126.8704,129.7194,1493600.0],["2026-04-01",129.4227,131.3121,129.0171,131.0648,1129300.0],["2026-04-02",130.59,132.7762,129.9964,132.4201,858300.0],["2026-04-06",132.4992,133.1422,131.5792,132.6179,535800.0],["2026-04-07",132.4596,132.9147,130.7779,131.5199,1163100.0],["2026-04-08",133.7556,137.3465,133.6171,136.2484,1701400.0],["2026-04-09",135.279,138.1181,135.2097,137.7125,1299200.0],["2026-04-10",138.0983,139.2656,136.753,137.3762,971500.0],["2026-04-13",136.5057,138.405,135.6351,138.2467,828100.0],["2026-04-14",138.2665,140.1856,137.5345,139.9086,1024800.0],["2026-04-15",139.1469,139.602,137.396,139.5426,1274800.0],["2026-04-16",140.0867,140.8583,139.4041,140.1164,799900.0],["2026-04-17",140.0274,144.6174,140.0274,143.7964,1140700.0],["2026-04-20",142.9654,145.3891,142.54,145.3693,1082800.0],["2026-04-21",145.0824,145.666,142.0949,142.0949,1266900.0],["2026-04-22",142.8368,143.46,139.0381,139.7701,1201200.0],["2026-04-23",140.8484,141.8476,139.3151,141.1254,1446900.0],["2026-04-24",141.2046,142.1839,139.9977,140.5615,1277100.0],["2026-04-27",140.522,141.2639,138.0093,138.039,1137800.0],["2026-04-28",138.8403,140.1263,136.5155,139.5031,2524900.0],["2026-04-29",138.4644,140.8286,137.3267,139.0183,1987400.0],["2026-04-30",138.217,142.1641,138.0687,141.7882,1914900.0],["2026-05-01",142.0157,142.1048,140.1955,140.4923,1084100.0],["2026-05-04",139.4635,140.1955,137.3267,137.8312,782100.0],["2026-05-05",138.1478,138.9293,137.0794,138.2863,1019100.0],["2026-05-06",140.3637,143.9843,139.1073,142.3026,1143200.0],["2026-05-07",142.0256,142.6884,140.6011,141.7289,1262600.0],["2026-05-08",141.9959,143.0643,141.5409,141.7585,647400.0],["2026-05-11",142.2828,143.2721,141.8476,143.0248,938900.0],["2026-05-12",143.3809,144.0338,141.1155,143.2325,770100.0],["2026-05-13",142.5994,142.6587,140.2845,140.8781,761000.0],["2026-05-14",142.085,143.3413,139.8691,140.6605,953300.0],["2026-05-15",139.236,139.7603,135.2196,135.4274,1010200.0],["2026-05-18",136.4067,138.1676,135.2295,137.7719,908600.0],["2026-05-19",137.2773,139.1766,135.4768,138.8007,936300.0],["2026-05-20",138.039,142.6884,138.039,140.7198,1072500.0],["2026-05-21",139.6218,142.451,138.6127,142.362,1852400.0],["2026-05-22",143.0248,143.8656,140.7495,141.7585,801900.0],["2026-05-26",141.8871,143.0446,140.9671,142.4411,967700.0],["2026-05-27",142.7676,144.1624,141.7288,142.8764,822300.0],["2026-05-28",142.6785,145.6364,140.9474,144.2415,796300.0],["2026-05-29",143.3413,144.0041,141.7585,142.7577,1286000.0],["2026-06-01",141.3332,141.897,138.7315,138.8106,729300.0],["2026-06-02",138.9293,140.8088,138.3753,140.7594,818300.0],["2026-06-03",141.0858,144.0734,141.0364,141.5013,1214500.0],["2026-06-04",143.925,144.9439,142.3422,144.3009,747300.0],["2026-06-05",143.4304,145.9727,143.1435,143.7469,1321500.0],["2026-06-08",144.3405,144.3405,142.362,143.4402,858100.0],["2026-06-09",144.746,148.7821,144.4493,146.6355,1662500.0],["2026-06-10",146.7146,150.1176,146.7146,147.9908,1305200.0],["2026-06-11",148.9009,150.0187,147.0905,148.6436,1307000.0],["2026-06-12",147.971,150.0682,147.4665,148.98,890100.0],["2026-06-15",149.95,149.95,146.49,146.65,1249100.0],["2026-06-16",149.07,149.32,146.18,146.4,1382100.0],["2026-06-17",145.5,146.23,142.78,143.92,1561900.0],["2026-06-18",145.05,146.6,144.24,145.33,2606900.0],["2026-06-22",144.49,146.98,144.49,146.08,1381400.0],["2026-06-23",146.56,148.52,145.77,147.76,1272200.0],["2026-06-24",149.03,149.09,144.57,145.86,1696700.0],["2026-06-25",146.9,147.54,144.05,147.19,1320400.0],["2026-06-26",148.02,149.63,147.76,149.21,1668000.0],["2026-06-29",148.47,148.47,146.46,148.26,1001200.0],["2026-06-30",146.78,146.78,144.78,145.3,1358500.0],["2026-07-01",145.74,148.02,145.74,147.29,971200.0],["2026-07-02",148.85,149.7,147.98,149.34,782300.0],["2026-07-06",148.95,148.95,144.94,146.14,716355.073458],["2026-07-07",147.07,149.53,146.57,147.73,561394.610356],["2026-07-08",146.95,146.95,143.53,143.99,716825.250666],["2026-07-09",144.16,145.3599,142.31,142.68,758695.873246],["2026-07-10",143.2,144.5,142.58,143.96,876920.510849],["2026-07-13",144.14,146.19,144.14,145.32,871030.987276],["2026-07-14",146.08,146.25,145.09,145.5,1092680.569817],["2026-07-15",146.47,147.73,144.39,144.64,1175501.392963],["2026-07-16",145.35,150.46,144.82,150.33,1171502.332282],["2026-07-17",150.39,152.72,147.615,148.16,843524.767342],["2026-07-20",147.89,147.89,145.935,147.28,770917.119544],["2026-07-21",146.99,147.43,144.77,145.55,1189784.71788],["2026-07-22",145.47,146.14,144.27,145.05,1827193.599203],["2026-07-23",144.22,146.6,144.17,145.42,1671989.233701],["2026-07-24",146.67,148.35,144.4225,147.71,1048429.129089],["2026-07-27",146.95,150.66,146.95,148.29,1500280.856057],["2026-07-28",149.52,153.34,149.19,152.21,1972708.554627],["2026-07-29",155.63,158.88,152.3,152.85,2780444.123426],["2026-07-30",152.84,152.84,146.5,148.21,2020459.103561],["2026-07-31",148.2,148.88,145.72,148.04,1575537.111593]]}