{"t":"MELI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-08-10",21.3179,28.1009,20.349,27.6164,9800300.0],["2007-08-13",30.2327,38.4401,28.1009,30.6688,3162100.0],["2007-08-14",31.444,31.6862,29.0506,29.099,609300.0],["2007-08-15",29.2734,29.2734,27.1804,27.6746,991800.0],["2007-08-16",27.3742,29.0699,24.2831,27.2288,1107500.0],["2007-08-17",29.38,32.5971,29.0699,31.8316,438100.0],["2007-08-20",31.88,32.4614,28.5854,29.5254,235000.0],["2007-08-21",28.7889,29.3509,26.8994,28.1203,180500.0],["2007-08-22",28.2463,29.8742,28.2463,28.6533,77900.0],["2007-08-23",29.9323,29.9323,28.004,29.0699,244700.0],["2007-08-24",28.256,29.3122,27.6358,29.0699,144200.0],["2007-08-27",28.4595,29.3122,27.6261,28.4885,173200.0],["2007-08-28",28.3916,28.8761,27.6164,28.004,292600.0],["2007-08-29",28.6048,29.7676,27.8684,28.4207,113800.0],["2007-08-30",28.8277,28.8277,27.6649,27.8587,259600.0],["2007-08-31",28.2463,28.2463,27.1319,27.2482,69100.0],["2007-09-04",27.1416,28.1009,26.4343,27.1319,135500.0],["2007-09-05",26.5312,28.0137,26.1629,27.6261,198800.0],["2007-09-06",27.9653,31.2502,27.8684,29.0021,179300.0],["2007-09-07",29.7288,30.7172,28.3432,28.5854,74900.0],["2007-09-10",28.8277,29.7095,28.1688,28.3916,118000.0],["2007-09-11",28.7502,28.8277,27.9362,28.1785,106100.0],["2007-09-12",27.975,28.8374,27.4033,28.2657,76500.0],["2007-09-13",28.2947,28.5273,28.0428,28.1009,22700.0],["2007-09-14",27.723,28.8374,27.1707,27.6164,117200.0],["2007-09-17",27.3742,27.5292,26.754,26.8897,71900.0],["2007-09-18",26.8897,28.256,26.6184,27.1319,167800.0],["2007-09-19",29.1668,32.694,29.1184,32.2482,697200.0],["2007-09-20",32.4517,37.1611,31.9672,35.9111,505100.0],["2007-09-21",35.3878,39.4091,34.5254,39.2638,324000.0],["2007-09-24",37.0835,40.0196,37.0739,39.7871,312300.0],["2007-09-25",37.5196,38.7502,35.9207,37.0157,262100.0],["2007-09-26",36.8219,36.9382,35.3684,36.8994,326700.0],["2007-09-27",37.3064,38.6824,34.6514,35.7754,380400.0],["2007-09-28",35.1068,36.8219,34.2734,35.1359,1571400.0],["2007-10-01",35.4944,38.0235,34.4576,35.5719,227700.0],["2007-10-02",36.4634,38.7599,36.0855,38.1785,304200.0],["2007-10-03",37.9459,41.4634,37.3742,40.8142,383000.0],["2007-10-04",41.3859,42.3936,38.9537,39.9905,216700.0],["2007-10-05",40.9401,41.8801,38.7599,39.8355,745200.0],["2007-10-08",39.5933,40.0584,38.1398,39.7483,102600.0],["2007-10-09",39.6998,44.0216,39.3994,43.9731,405200.0],["2007-10-10",44.1572,44.1572,42.539,43.5468,234300.0],["2007-10-11",43.7212,44.0797,39.1475,39.9324,331000.0],["2007-10-12",39.7289,41.3181,38.8568,39.2056,178300.0],["2007-10-15",40.0681,40.8336,35.8529,37.2483,234200.0],["2007-10-16",36.8704,37.4518,34.3607,35.7851,237500.0],["2007-10-17",36.6475,38.2754,36.037,37.3839,203600.0],["2007-10-18",37.0254,39.7289,36.0758,38.6049,188800.0],["2007-10-19",38.5661,39.0991,36.1436,36.1436,88100.0],["2007-10-22",36.0952,38.4498,35.349,37.4421,157500.0],["2007-10-23",38.3432,42.7522,38.3432,41.5022,336100.0],["2007-10-24",40.9208,41.0758,36.3083,38.1591,358400.0],["2007-10-25",38.1301,39.0991,37.1708,38.789,108800.0],["2007-10-26",38.8665,42.0061,38.4305,41.7347,232600.0],["2007-10-29",41.8219,44.4964,41.0661,43.2076,341600.0],["2007-10-30",43.2173,46.6669,43.2173,44.4382,405400.0],["2007-10-31",44.7483,44.7483,39.8646,43.2948,336200.0],["2007-11-01",42.8394,43.0235,39.2444,40.0777,287100.0],["2007-11-02",40.727,43.6049,39.2444,42.9654,246100.0],["2007-11-05",41.8607,43.5468,40.9692,42.1805,138500.0],["2007-11-06",42.1514,44.3801,41.8607,44.07,138200.0],["2007-11-07",42.9653,43.4498,36.1824,38.1785,462700.0],["2007-11-08",38.7599,38.7599,35.0583,36.3568,346600.0],["2007-11-09",36.5991,36.5991,33.3238,35.6204,287700.0],["2007-11-12",35.5138,36.8219,31.6572,34.0893,310300.0],["2007-11-13",34.9033,40.3103,34.2541,39.7871,329600.0],["2007-11-14",43.6049,45.4072,40.2134,41.851,442800.0],["2007-11-15",41.9867,46.2212,41.0177,45.0002,618800.0],["2007-11-16",45.0972,45.7367,42.3549,45.0681,379900.0],["2007-11-19",44.603,45.5914,42.6553,43.3045,249400.0],["2007-11-20",43.7503,44.6805,41.6669,42.2677,226300.0],["2007-11-21",41.2793,41.6669,39.0894,39.9227,111200.0],["2007-11-23",39.0118,41.2018,38.7696,41.0467,119000.0],["2007-11-26",41.2599,41.7735,39.7289,39.8936,126800.0],["2007-11-27",40.4266,40.9886,39.7289,39.8452,156500.0],["2007-11-28",39.9712,42.258,39.351,42.258,277400.0],["2007-11-29",42.1514,42.6359,40.8433,41.6669,96900.0],["2007-11-30",42.1514,42.413,40.9402,41.0952,191800.0],["2007-12-03",42.7425,44.4189,42.6747,43.3239,526000.0],["2007-12-04",44.2057,44.2057,41.4828,42.0157,337900.0],["2007-12-05",43.4596,44.1863,42.2192,42.8685,254500.0],["2007-12-06",42.8685,43.1204,41.9188,42.665,259700.0],["2007-12-07",42.9266,43.5177,42.006,42.413,109600.0],["2007-12-10",42.7328,48.9247,42.6359,48.4208,857200.0],["2007-12-11",48.1398,48.4499,45.572,46.0177,657500.0],["2007-12-12",47.3646,52.2484,47.1224,49.2251,649700.0],["2007-12-13",49.041,53.0332,48.4305,51.9673,353000.0],["2007-12-14",57.6554,63.4306,55.7368,59.6418,6186300.0],["2007-12-17",64.5934,64.5934,56.5895,58.4693,2901800.0],["2007-12-18",60.0294,60.4558,54.6127,57.8298,1600400.0],["2007-12-19",57.4131,58.5565,56.1631,58.043,720300.0],["2007-12-20",59.0992,59.9616,56.8026,58.5953,655400.0],["2007-12-21",59.8938,60.0779,57.4228,58.198,610400.0],["2007-12-24",58.8182,59.855,57.3356,58.5275,366100.0],["2007-12-26",58.9538,70.6981,58.5759,70.5915,2040100.0],["2007-12-27",70.3977,78.6535,69.7678,72.9655,4763900.0],["2007-12-28",78.2272,78.2369,74.6807,76.3667,2393400.0],["2007-12-31",75.5818,76.5314,70.4461,71.5895,1296500.0],["2008-01-02",73.6245,74.4287,65.8918,67.9267,2081400.0],["2008-01-03",70.5333,70.5624,66.6767,67.2872,1224600.0],["2008-01-04",64.419,65.7465,61.2116,62.1031,1356200.0],["2008-01-07",64.1089,64.7,56.6476,59.4674,1853300.0],["2008-01-08",60.5624,63.4597,58.6244,59.2058,1183200.0],["2008-01-09",58.2077,59.4577,54.8259,58.7988,1573600.0],["2008-01-10",57.791,63.9345,56.8608,62.074,1506600.0],["2008-01-11",61.4635,65.4073,59.1282,60.6593,1446100.0],["2008-01-14",62.4132,62.9849,60.7174,62.7038,742600.0],["2008-01-15",61.9286,63.9539,57.9461,58.1205,835000.0],["2008-01-16",55.5042,57.4131,49.3995,52.5487,2382200.0],["2008-01-17",52.7135,53.7697,42.0739,44.0022,2724600.0],["2008-01-18",46.9576,47.5487,43.7987,45.5913,2180800.0],["2008-01-22",39.1378,47.9363,38.9149,46.2309,1374100.0],["2008-01-23",44.5448,49.1669,43.1204,48.4693,1318900.0],["2008-01-24",50.3588,55.9499,49.5255,54.884,1986700.0],["2008-01-25",58.0914,59.8356,51.3569,52.384,1869700.0],["2008-01-28",42.1029,45.2328,39.2928,41.2793,4790000.0],["2008-01-29",43.0816,43.4014,39.9712,40.4072,1913100.0],["2008-01-30",39.5351,39.7289,34.8452,34.9905,3316900.0],["2008-01-31",33.537,36.725,32.9459,35.882,2218000.0],["2008-02-01",37.3064,37.6746,35.5816,36.318,1546900.0],["2008-02-04",37.0932,37.1223,35.3297,35.3587,1099600.0],["2008-02-05",34.38,37.0642,33.7114,35.1359,1224200.0],["2008-02-06",36.4537,36.5118,32.7521,32.8975,1144700.0],["2008-02-07",32.1126,33.382,30.4265,30.7463,1816400.0],["2008-02-08",31.0079,31.9188,30.0389,30.7366,1221600.0],["2008-02-11",31.5021,35.349,31.2502,35.0293,2545000.0],["2008-02-12",36.2405,37.6649,33.0525,33.537,2550200.0],["2008-02-13",34.38,35.756,32.9459,35.6107,1228100.0],["2008-02-14",36.1436,37.2192,33.9149,34.2928,1330200.0],["2008-02-15",34.1766,35.1746,33.3626,34.6804,658000.0],["2008-02-19",35.9111,36.318,33.5079,33.5564,970200.0],["2008-02-20",32.7037,34.3316,31.8897,33.5079,807600.0],["2008-02-21",33.818,34.099,31.9575,32.1223,518100.0],["2008-02-22",32.0544,32.8393,31.2114,32.3645,456900.0],["2008-02-25",32.287,32.9362,31.6572,32.7812,610600.0],["2008-02-26",32.0738,32.9653,31.7347,32.3451,575700.0],["2008-02-27",32.0254,35.8626,31.9769,35.4944,1515200.0],["2008-02-28",34.8064,37.2192,34.8064,36.2211,1410300.0],["2008-02-29",35.6785,36.4149,34.7386,35.0293,694800.0],["2008-03-03",37.1611,38.227,35.9111,36.4246,1285500.0],["2008-03-04",35.7173,36.599,33.0428,34.7579,1227700.0],["2008-03-05",35.5913,36.8704,35.2715,35.9789,1374800.0],["2008-03-06",37.0836,40.5041,36.6475,38.0235,3316500.0],["2008-03-07",36.4343,38.4886,34.1475,35.4169,1555100.0],["2008-03-10",35.7172,36.0564,32.6649,32.8975,735700.0],["2008-03-11",34.3219,35.5138,33.6824,35.3587,727100.0],["2008-03-12",35.3684,38.7599,34.8452,37.6262,1288200.0],["2008-03-13",36.289,37.7909,34.4576,37.4033,1311400.0],["2008-03-14",38.0138,38.7599,35.9692,37.0545,789800.0],["2008-03-17",34.913,36.6087,34.0506,34.0603,954700.0],["2008-03-18",35.4266,36.5797,34.6804,36.0758,704900.0],["2008-03-19",36.2696,37.6843,35.1359,35.2231,719600.0],["2008-03-20",35.9304,36.3374,34.632,35.2231,751400.0],["2008-03-24",35.4362,38.5177,35.4362,37.3064,798300.0],["2008-03-25",37.8684,39.6708,36.1824,39.196,1434200.0],["2008-03-26",40.2812,41.2599,38.5952,40.2619,1917100.0],["2008-03-27",40.4169,40.4266,37.5487,37.6843,1013300.0],["2008-03-28",38.2463,38.5177,35.7463,35.8917,596500.0],["2008-03-31",36.163,39.1378,35.5041,38.5274,1572400.0],["2008-04-01",39.2638,39.5545,37.3742,39.5545,1222000.0],["2008-04-02",38.8665,39.1184,37.7909,37.9944,515700.0],["2008-04-03",37.7425,38.5564,37.0642,38.4111,578500.0],["2008-04-04",38.6146,42.1998,38.0332,41.8801,2068800.0],["2008-04-07",42.7425,43.0235,41.4247,42.3452,1195000.0],["2008-04-08",42.0739,44.4092,41.4828,43.9537,1485000.0],["2008-04-09",45.2716,45.2716,42.5002,43.7502,1125600.0],["2008-04-10",43.6533,45.7755,42.0448,45.6786,1378100.0],["2008-04-11",44.2348,45.9305,43.6243,45.0487,1471000.0],["2008-04-14",44.3801,45.3394,43.3045,43.3045,870800.0],["2008-04-15",43.6243,44.5739,43.2173,44.4189,648300.0],["2008-04-16",45.446,47.82,45.2813,47.4615,1183400.0],["2008-04-17",47.2677,49.1572,45.9789,48.4693,1123900.0],["2008-04-18",50.7755,51.9383,48.6825,48.6921,1539700.0],["2008-04-21",48.6921,51.5894,47.9654,50.2328,875200.0],["2008-04-22",50.2716,51.3375,48.4499,48.9538,562500.0],["2008-04-23",49.322,50.3394,48.0914,49.8065,449800.0],["2008-04-24",49.3608,51.1243,47.1999,50.2038,796600.0],["2008-04-25",50.5042,50.8627,49.2735,50.291,536600.0],["2008-04-28",50.5042,51.3859,49.5836,50.3879,442400.0],["2008-04-29",50.446,50.7077,47.9945,48.3239,499900.0],["2008-04-30",48.3239,49.6611,46.5119,49.0119,1059300.0],["2008-05-01",48.8859,49.8065,47.8394,48.6921,742900.0],["2008-05-02",49.9034,50.3879,48.2561,48.4402,553900.0],["2008-05-05",49.167,55.0197,48.6728,54.2639,2908000.0],["2008-05-06",54.4577,55.4751,51.3569,53.0526,1472900.0],["2008-05-07",53.8375,55.7755,52.3259,54.3123,1631600.0],["2008-05-08",54.6127,55.9209,52.5875,53.2949,1597600.0],["2008-05-09",52.946,54.2445,51.9867,52.3452,1059600.0],["2008-05-12",52.1321,52.3162,48.5565,50.6398,1473600.0],["2008-05-13",50.9596,54.8065,50.9596,54.1282,2504400.0],["2008-05-14",49.322,54.2445,49.1088,52.2193,3763700.0],["2008-05-15",52.9557,53.7212,52.3549,52.8007,814300.0],["2008-05-16",53.2949,53.4887,52.0836,53.0042,827400.0],["2008-05-19",52.8976,53.7794,51.2406,51.7348,1018800.0],["2008-05-20",50.5623,52.0546,49.9034,51.8995,653100.0],["2008-05-21",51.3569,51.8414,47.2386,48.8569,1475800.0],["2008-05-22",48.7697,50.1844,42.8782,43.2464,2082500.0],["2008-05-23",42.6359,44.913,39.1572,43.8859,2973900.0],["2008-05-27",43.944,43.944,41.4731,42.1029,731200.0],["2008-05-28",43.508,44.7289,42.2095,43.508,843900.0],["2008-05-29",43.2173,43.4983,42.2095,43.3917,584200.0],["2008-05-30",43.0623,45.853,43.0623,45.4944,1236000.0],["2008-06-02",46.1243,47.1708,44.4576,44.8937,721400.0],["2008-06-03",44.9034,46.289,42.5293,44.0603,547800.0],["2008-06-04",43.7212,45.6689,43.101,44.8452,467700.0],["2008-06-05",45.2328,46.415,45.0584,46.3956,610900.0],["2008-06-06",45.9983,46.0855,42.7134,43.1204,848700.0],["2008-06-09",42.665,43.0235,38.4208,39.1572,1676300.0],["2008-06-10",37.7909,38.1785,35.8529,37.5487,1427900.0],["2008-06-11",38.0332,38.2367,36.4537,36.6863,596200.0],["2008-06-12",37.3064,37.975,35.6301,35.9595,614800.0],["2008-06-13",36.1242,37.7618,36.1242,37.0932,497900.0],["2008-06-16",36.8801,39.2444,36.6959,38.7115,565700.0],["2008-06-17",39.3704,42.0254,39.351,39.8646,986100.0],["2008-06-18",39.4382,39.7095,37.8684,38.4498,993200.0],["2008-06-19",38.4111,39.758,37.413,39.3801,421300.0],["2008-06-20",37.9944,38.915,37.0932,37.5487,674000.0],["2008-06-23",37.6649,37.975,35.9014,36.289,444100.0],["2008-06-24",35.9498,37.694,35.8529,36.6863,514300.0],["2008-06-25",36.6959,38.2269,36.6959,37.5971,372100.0],["2008-06-26",35.882,37.1514,33.6533,34.1281,1215900.0],["2008-06-27",34.0118,35.0777,32.1029,34.787,2374000.0],["2008-06-30",34.4576,35.2134,33.3917,33.4207,575600.0],["2008-07-01",33.0234,34.3413,31.5409,33.9343,1256700.0],["2008-07-02",34.1862,34.7192,31.7347,31.9285,623400.0],["2008-07-03",31.5506,31.8316,27.4323,28.6048,1149800.0],["2008-07-07",28.6145,29.0409,25.1939,26.6184,2456200.0],["2008-07-08",26.6474,27.1319,25.0486,25.9594,1447700.0],["2008-07-09",27.6164,31.6378,26.7928,30.2618,3833400.0],["2008-07-10",29.6029,30.9885,28.7405,30.0002,997700.0],["2008-07-11",29.3219,29.9808,27.035,29.2153,1004300.0],["2008-07-14",30.3781,30.7172,28.3626,29.5932,941400.0],["2008-07-15",29.2056,32.1223,27.0738,30.7657,1337100.0],["2008-07-16",31.0079,33.2172,29.8548,33.0913,942800.0],["2008-07-17",33.1591,34.1572,32.0738,32.2676,898800.0],["2008-07-18",31.9963,33.3917,31.5312,32.6746,582900.0],["2008-07-21",32.8296,33.7017,32.0932,33.3723,526700.0],["2008-07-22",32.7424,33.9052,32.0254,33.2366,652000.0],["2008-07-23",33.0525,33.2366,32.3161,32.8975,570800.0],["2008-07-24",33.3141,33.411,31.3277,31.8897,670100.0],["2008-07-25",31.9769,32.3258,31.318,31.9769,400400.0],["2008-07-28",31.9382,32.7134,29.8645,30.1261,587200.0],["2008-07-29",28.8277,33.2754,28.13,32.3548,1157700.0],["2008-07-30",31.5603,33.2076,30.9885,32.2192,380300.0],["2008-07-31",31.7444,35.4266,31.1242,34.7386,909800.0],["2008-08-01",34.225,35.5525,33.5176,34.7289,415500.0],["2008-08-04",34.5738,34.5738,31.5893,31.6281,627000.0],["2008-08-05",32.0932,33.8858,31.6184,32.1417,633800.0],["2008-08-06",32.5002,35.2134,32.3451,34.1959,594200.0],["2008-08-07",33.9149,34.8645,32.8006,34.506,440500.0],["2008-08-08",34.4673,36.3374,34.0215,35.6591,412800.0],["2008-08-11",36.3374,37.3452,35.32,35.8335,976200.0],["2008-08-12",34.7579,36.7735,34.4479,34.9324,573700.0],["2008-08-13",33.3432,34.1862,31.4827,33.5467,1321700.0],["2008-08-14",33.382,34.0312,32.8975,33.537,565600.0],["2008-08-15",34.0312,34.0312,32.6649,33.5273,337100.0],["2008-08-18",33.6339,33.6727,30.9885,31.2986,500900.0],["2008-08-19",31.0176,31.192,30.1649,30.8626,573400.0],["2008-08-20",30.9789,31.4924,29.4285,30.0389,616500.0],["2008-08-21",29.8257,29.8257,28.8277,29.1959,630600.0],["2008-08-22",29.2928,30.223,29.0215,29.0699,634700.0],["2008-08-25",29.1765,29.4672,28.6436,29.1184,387100.0],["2008-08-26",28.8858,29.2831,28.0331,28.4013,512800.0],["2008-08-27",28.3044,29.4672,28.3044,29.0602,347400.0],["2008-08-28",29.1281,30.3102,29.1281,30.0971,482800.0],["2008-08-29",29.8354,30.0389,28.9827,29.913,299300.0],["2008-09-02",30.4362,30.4556,28.4885,28.7599,346600.0],["2008-09-03",28.7211,28.8568,27.4517,28.0331,359700.0],["2008-09-04",27.7715,27.7715,25.1939,25.6784,737200.0],["2008-09-05",25.7463,28.2947,25.4943,27.9362,640700.0],["2008-09-08",28.9536,29.3606,26.3761,27.7327,415600.0],["2008-09-09",27.6649,27.7909,25.4653,25.6106,538800.0],["2008-09-10",25.7657,26.1436,25.2036,25.2908,515200.0],["2008-09-11",24.8063,25.0098,22.8199,24.0311,1023200.0],["2008-09-12",23.7501,25.2908,23.3528,25.0583,967100.0],["2008-09-15",24.6513,25.9691,23.7598,24.7385,802600.0],["2008-09-16",23.692,25.1939,23.6823,25.1164,1006900.0],["2008-09-17",24.4866,25.0486,22.0544,23.1106,1354700.0],["2008-09-18",22.7133,27.5195,21.6765,27.5195,1625100.0],["2008-09-19",29.1668,29.8354,27.2482,29.787,1550000.0],["2008-09-22",29.4382,29.4382,25.785,25.8238,586400.0],["2008-09-23",25.6881,26.037,23.7017,24.4769,658400.0],["2008-09-24",24.2346,24.7191,23.4691,23.5466,418800.0],["2008-09-25",23.9827,24.2249,22.6552,22.8974,778800.0],["2008-09-26",22.1997,22.1997,20.8335,21.7637,894600.0],["2008-09-29",21.1532,21.1629,16.5214,19.4769,1246500.0],["2008-09-30",19.5737,20.5524,18.2656,19.7191,1221300.0],["2008-10-01",19.5834,20.4749,19.0505,19.7288,514700.0],["2008-10-02",19.4381,19.4381,16.628,17.0834,1319200.0],["2008-10-03",17.4807,18.4594,16.8121,16.8315,743200.0],["2008-10-06",16.0757,19.3315,14.6416,18.5272,2063800.0],["2008-10-07",19.3703,19.3703,17.1125,17.2191,1108400.0],["2008-10-08",16.3567,20.2036,15.9885,18.6823,1748800.0],["2008-10-09",19.1474,19.6997,16.3761,16.8121,831400.0],["2008-10-10",16.0854,17.6261,15.6202,16.6668,1641000.0],["2008-10-13",17.7036,20.9207,17.7036,20.4846,1321200.0],["2008-10-14",22.2869,22.5389,20.3683,20.911,912000.0],["2008-10-15",19.8741,20.3102,17.5195,17.6358,499800.0],["2008-10-16",17.9846,18.8373,16.1629,18.411,920800.0],["2008-10-17",17.6067,18.7598,16.628,17.0447,744800.0],["2008-10-20",17.3838,17.8877,16.6474,17.5389,339300.0],["2008-10-21",17.2094,18.2172,15.4555,15.5233,730900.0],["2008-10-22",15.3199,15.785,13.6919,13.8082,1038000.0],["2008-10-23",13.8857,13.9245,11.4439,11.9768,1026600.0],["2008-10-24",9.5252,12.2675,9.4574,11.8605,905000.0],["2008-10-27",11.502,11.7152,10.4167,10.7171,523800.0],["2008-10-28",11.0466,11.8702,10.3973,11.7539,763600.0],["2008-10-29",11.9187,12.9846,11.6183,12.4904,550700.0],["2008-10-30",13.1687,13.6629,12.7811,12.9361,683800.0],["2008-10-31",12.7811,13.566,12.7132,13.2462,391800.0],["2008-11-03",13.3528,13.9826,12.5485,12.7908,267900.0],["2008-11-04",12.7229,14.5447,12.7229,14.4574,679700.0],["2008-11-05",14.3896,14.3896,13.4303,13.4885,597600.0],["2008-11-06",13.3819,13.6435,11.8896,11.9768,659200.0],["2008-11-07",12.2578,12.5679,11.4439,11.7733,456200.0],["2008-11-10",12.2094,12.2094,10.7849,11.2694,372700.0],["2008-11-11",10.8625,11.4342,9.8159,10.0097,808400.0],["2008-11-12",11.095,12.7617,10.3489,10.4458,1620100.0],["2008-11-13",10.1842,11.1241,9.0601,10.8237,1153200.0],["2008-11-14",10.5621,10.5621,9.6415,9.9516,679900.0],["2008-11-17",9.9516,10.5136,9.6997,9.8353,552700.0],["2008-11-18",9.9516,10.1357,9.4187,9.7675,493200.0],["2008-11-19",9.7772,10.0679,8.876,8.9245,459200.0],["2008-11-20",8.721,8.876,7.8101,8.0233,571200.0],["2008-11-21",8.2074,8.7985,7.6648,8.6047,1152800.0],["2008-11-24",8.7791,10.0873,8.6144,10.0485,498900.0],["2008-11-25",10.2326,10.8528,9.845,10.2908,516700.0],["2008-11-26",10.0291,11.7346,9.845,11.7249,367300.0],["2008-11-28",11.5698,11.9381,11.2404,11.9381,126500.0],["2008-12-01",11.628,11.7927,9.9032,9.9322,592800.0],["2008-12-02",10.2423,11.0853,10.0873,10.4749,545400.0],["2008-12-03",10.1454,11.4729,10.0194,11.3082,409000.0],["2008-12-04",11.0756,11.7443,10.5427,10.7268,343800.0],["2008-12-05",10.5621,11.3857,10.1745,11.3857,316000.0],["2008-12-08",11.7152,15.6106,11.6377,15.4846,922800.0],["2008-12-09",14.535,15.2617,13.4594,13.9051,740800.0],["2008-12-10",14.1474,15.9497,14.1474,15.2036,510800.0],["2008-12-11",14.971,16.3276,14.7869,15.0679,532900.0],["2008-12-12",14.535,16.6377,14.2927,16.6377,501300.0],["2008-12-15",16.7249,17.1997,14.4478,14.6319,565700.0],["2008-12-16",14.9323,15.3489,14.0892,14.5059,721900.0],["2008-12-17",14.283,14.6609,13.4981,14.128,861500.0],["2008-12-18",14.3896,15.2617,13.7598,14.0989,549700.0],["2008-12-19",14.4478,15.1745,14.2346,14.8838,852800.0],["2008-12-22",14.9904,15.3199,12.6842,13.159,645800.0],["2008-12-23",13.3237,14.1571,12.9555,13.7888,387600.0],["2008-12-24",13.6629,13.7888,13.4497,13.5272,92000.0],["2008-12-26",13.6144,14.0311,13.4981,13.6241,98600.0],["2008-12-29",13.5757,13.7985,13.4884,13.6629,251300.0],["2008-12-30",13.7695,15.252,13.2753,15.2036,485900.0],["2008-12-31",15.2617,16.2792,15.1454,15.9013,579600.0],["2009-01-02",15.9206,17.2966,15.2133,17.035,402400.0],["2009-01-05",16.7637,19.3024,16.473,18.1881,795100.0],["2009-01-06",18.5272,18.9827,17.2094,17.8974,661600.0],["2009-01-07",17.597,17.8392,16.2501,16.5699,437000.0],["2009-01-08",16.4342,16.4827,15.9013,16.473,289500.0],["2009-01-09",16.473,16.5214,15.6202,15.7268,274800.0],["2009-01-12",15.7753,15.9109,14.8741,15.0001,293300.0],["2009-01-13",14.971,15.4071,14.9226,15.0679,226200.0],["2009-01-14",14.8257,14.9226,13.6822,14.1474,312000.0],["2009-01-15",14.9226,15.223,14.002,14.3896,399600.0],["2009-01-16",14.6028,15.0776,14.1861,14.9516,327800.0],["2009-01-20",14.7094,14.7094,11.8218,12.0834,1179700.0],["2009-01-21",12.5776,13.0718,11.3373,12.878,1253500.0],["2009-01-22",12.4032,13.1493,11.6764,12.1706,680600.0],["2009-01-23",11.7927,12.6939,11.7055,12.2094,252200.0],["2009-01-26",12.4613,13.4012,12.3257,13.0524,279700.0],["2009-01-27",13.3237,13.4691,12.9361,13.1299,216700.0],["2009-01-28",13.6144,14.0505,13.1396,13.847,324000.0],["2009-01-29",13.8857,14.9904,13.0912,13.3915,703600.0],["2009-01-30",13.5757,14.0892,12.907,12.9943,390300.0],["2009-02-02",12.8005,12.8683,12.1222,12.1222,602300.0],["2009-02-03",12.4516,12.8392,12.064,12.5388,615100.0],["2009-02-04",12.7908,14.2443,12.5776,13.6338,598900.0],["2009-02-05",13.5369,14.4768,13.2365,14.2733,299500.0],["2009-02-06",14.283,15.1745,14.1377,14.9129,385600.0],["2009-02-09",14.2927,15.6106,14.2927,15.223,371700.0],["2009-02-10",15.1357,15.533,14.6222,14.8547,439800.0],["2009-02-11",15.097,16.5699,14.8257,16.473,637400.0],["2009-02-12",16.0854,16.1144,15.3102,16.0078,369200.0],["2009-02-13",16.0757,16.0757,15.1357,15.5524,239000.0],["2009-02-17",15.1164,15.2036,14.1861,14.2055,288400.0],["2009-02-18",14.3218,14.7966,13.7598,14.128,222800.0],["2009-02-19",14.2927,14.7094,13.847,14.0505,252300.0],["2009-02-20",13.6822,14.1377,13.1202,13.8664,248800.0],["2009-02-23",13.9633,14.4574,12.316,12.6648,377300.0],["2009-02-24",12.4129,14.3412,12.1319,14.283,433900.0],["2009-02-25",14.5253,15.8916,14.5253,15.3974,1030400.0],["2009-02-26",15.7462,15.9885,15.504,15.5815,458400.0],["2009-02-27",15.3586,16.3373,15.1164,16.192,392700.0],["2009-03-02",15.9109,16.4051,15.1164,15.1939,446200.0],["2009-03-03",15.4168,15.7656,14.6609,14.6997,491300.0],["2009-03-04",15.1067,15.4361,14.6512,14.845,784900.0],["2009-03-05",14.3024,14.7675,14.0311,14.1764,559600.0],["2009-03-06",14.3702,14.8644,13.6241,14.1183,253600.0],["2009-03-09",13.9536,14.5834,13.5175,13.6532,202700.0],["2009-03-10",14.1958,15.2811,14.1958,15.1261,499900.0],["2009-03-11",15.3102,16.4245,14.8935,16.192,519800.0],["2009-03-12",16.3276,16.8024,15.9885,16.7055,342800.0],["2009-03-13",16.7443,16.8121,16.1532,16.6183,234700.0],["2009-03-16",16.7346,16.8412,15.9206,16.0369,257700.0],["2009-03-17",16.1047,16.502,15.7171,16.502,233200.0],["2009-03-18",16.2792,16.6183,16.1338,16.3664,292100.0],["2009-03-19",16.502,16.502,15.9303,15.9982,212400.0],["2009-03-20",16.2113,16.3954,15.504,15.7656,318800.0],["2009-03-23",16.347,16.754,16.066,16.7152,527900.0],["2009-03-24",16.5214,16.8606,15.7171,16.3567,433700.0],["2009-03-25",16.5117,18.7598,16.347,18.3625,1517800.0],["2009-03-26",18.8276,19.8354,18.6532,19.002,960600.0],["2009-03-27",18.9633,19.0602,17.9265,18.3141,440500.0],["2009-03-30",17.6454,18.2947,17.442,18.0815,340000.0],["2009-03-31",18.5079,18.8858,17.9361,17.9749,361400.0],["2009-04-01",17.6358,18.159,17.6067,17.9555,508100.0],["2009-04-02",18.5079,19.5253,18.4885,19.0117,684100.0],["2009-04-03",19.0408,19.0408,18.6144,18.9633,550100.0],["2009-04-06",18.8955,18.9827,18.6241,18.9827,405100.0],["2009-04-07",18.5563,18.8276,18.3722,18.5757,247200.0],["2009-04-08",18.6726,18.8276,18.411,18.8179,280100.0],["2009-04-09",19.3121,20.9982,19.1377,20.8528,555000.0],["2009-04-13",20.4168,21.5602,19.8838,20.9594,505500.0],["2009-04-14",20.7656,21.3373,20.4652,21.0854,388200.0],["2009-04-15",20.94,21.3761,20.5234,21.3373,392400.0],["2009-04-16",21.5602,21.88,21.1726,21.7055,686800.0],["2009-04-17",21.7734,22.4711,21.6571,22.19,433800.0],["2009-04-20",21.6086,21.7831,20.7753,21.0466,616000.0],["2009-04-21",20.8238,22.161,20.4846,22.1222,337500.0],["2009-04-22",21.9672,24.3606,21.599,23.5951,846300.0],["2009-04-23",23.8277,24.3703,23.3916,23.7308,672300.0],["2009-04-24",23.7404,24.0118,22.9749,23.4691,966000.0],["2009-04-27",22.8393,23.6339,22.6455,23.1881,538200.0],["2009-04-28",22.7811,23.7308,22.6745,23.2075,402500.0],["2009-04-29",23.411,26.2405,23.411,25.504,1053600.0],["2009-04-30",25.9304,27.5486,25.5234,26.4827,1415600.0],["2009-05-01",26.347,27.1416,25.9304,26.5699,808100.0],["2009-05-04",26.9285,27.4226,26.2695,26.6281,411600.0],["2009-05-05",26.318,27.1998,26.2598,27.0253,587300.0],["2009-05-06",27.4226,28.663,27.0253,28.0428,1223200.0],["2009-05-07",26.4439,26.8897,21.347,22.849,3495900.0],["2009-05-08",23.3722,23.9052,21.6862,23.537,1079800.0],["2009-05-11",23.2172,24.0311,22.8296,23.4982,846700.0],["2009-05-12",24.506,25.1552,23.3335,24.8063,1008900.0],["2009-05-13",24.2249,24.6319,22.7133,22.8296,686100.0],["2009-05-14",22.8683,24.0021,22.6745,23.5176,493000.0],["2009-05-15",23.4885,24.2249,23.3528,23.9149,415300.0],["2009-05-18",24.1184,24.7288,22.0738,23.0815,1014600.0],["2009-05-19",22.8683,23.1978,22.5292,22.8102,603600.0],["2009-05-20",22.5776,23.7986,22.4032,22.7811,609900.0],["2009-05-21",22.4807,22.7618,21.5214,21.8412,580800.0],["2009-05-22",22.0835,22.6261,21.4148,21.7152,391200.0],["2009-05-26",21.5021,22.0835,21.1145,21.8121,572700.0],["2009-05-27",21.5602,21.5602,19.7191,19.8741,1445600.0],["2009-05-28",20.1745,20.223,18.5563,19.7191,1347600.0],["2009-05-29",19.7094,21.318,19.7094,20.9691,1908200.0],["2009-06-01",21.2017,22.3838,21.1241,22.035,812500.0],["2009-06-02",22.0253,23.1687,21.5699,22.2579,867600.0],["2009-06-03",22.8199,22.9362,22.0447,22.3838,407600.0],["2009-06-04",22.6649,23.2172,22.4711,22.7811,476700.0],["2009-06-05",22.9652,23.2269,22.6164,22.8877,436700.0],["2009-06-08",23.8083,24.1959,22.8683,22.9749,566200.0],["2009-06-09",23.2172,23.5466,22.7133,23.2075,414600.0],["2009-06-10",23.4691,24.2831,23.2947,24.2056,824000.0],["2009-06-11",24.254,24.787,23.9827,24.0796,591900.0],["2009-06-12",23.3625,24.4963,23.3044,24.3509,534500.0],["2009-06-15",24.1571,24.1668,22.3935,23.3044,513000.0],["2009-06-16",23.566,23.7792,22.4808,22.5195,416700.0],["2009-06-17",22.4517,22.9168,21.3761,22.597,430600.0],["2009-06-18",22.6261,23.0718,22.287,22.9071,245300.0],["2009-06-19",23.2559,23.4304,22.7133,23.1397,447900.0],["2009-06-22",22.8877,22.8877,20.5428,21.1726,655200.0],["2009-06-23",21.0757,21.6571,20.8528,21.3858,324500.0],["2009-06-24",21.5602,22.597,21.4924,22.2966,234200.0],["2009-06-25",21.9672,23.818,21.909,23.7792,332900.0],["2009-06-26",23.5466,24.8354,23.3141,24.7482,531500.0],["2009-06-29",24.7385,26.0951,24.4381,25.7075,546700.0],["2009-06-30",25.7075,26.5699,25.7075,26.0467,445000.0],["2009-07-01",26.2211,26.473,25.6397,25.8238,368800.0],["2009-07-02",26.1242,26.1242,25.1939,25.3393,405000.0],["2009-07-06",25.1939,25.2908,23.3625,23.7986,395600.0],["2009-07-07",23.8083,24.0311,23.2172,23.3238,242100.0],["2009-07-08",23.3722,23.3722,22.1707,22.5001,456800.0],["2009-07-09",22.8199,23.3432,22.3354,22.9846,268200.0],["2009-07-10",22.7424,23.9246,22.4904,23.8277,310100.0],["2009-07-13",23.8858,25.3877,23.4207,25.1164,566500.0],["2009-07-14",25.1746,26.066,24.8354,25.911,507200.0],["2009-07-15",26.4246,27.6843,26.2114,27.6649,1143300.0],["2009-07-16",26.8606,28.7308,26.8606,28.3432,478600.0],["2009-07-17",28.4595,28.7114,26.1048,26.5505,898700.0],["2009-07-20",26.7928,28.5176,26.7831,28.1591,787800.0],["2009-07-21",28.4498,29.6707,27.9071,29.6126,1317900.0],["2009-07-22",29.5157,30.5234,28.9343,29.2831,583500.0],["2009-07-23",29.3412,30.5137,29.0796,30.3102,787000.0],["2009-07-24",30.0389,30.2327,29.3606,29.5641,316300.0],["2009-07-27",29.4188,29.9711,28.9246,29.5157,452700.0],["2009-07-28",29.2734,29.942,26.6087,27.2191,1305400.0],["2009-07-29",27.0641,27.5389,26.3374,27.2385,388000.0],["2009-07-30",27.5486,29.0602,27.5486,28.3626,384700.0],["2009-07-31",28.13,28.9924,27.723,27.9168,504300.0],["2009-08-03",28.6145,30.0389,28.1009,29.7579,463100.0],["2009-08-04",29.7773,30.2327,29.1862,29.6513,366900.0],["2009-08-05",29.7676,30.9982,29.0699,30.7463,950400.0],["2009-08-06",30.2715,34.7386,29.661,32.287,2082700.0],["2009-08-07",32.9459,33.4207,32.2386,32.9847,988300.0],["2009-08-10",32.9847,33.9537,32.7037,33.0234,465300.0],["2009-08-11",32.9556,33.6242,31.5215,31.7928,529000.0],["2009-08-12",31.7928,33.0234,31.4924,32.2579,345200.0],["2009-08-13",32.287,32.6552,31.192,31.8316,741400.0],["2009-08-14",31.8316,31.9769,30.4071,30.7075,516700.0],["2009-08-17",29.4188,30.0389,27.9943,29.3606,1018900.0],["2009-08-18",29.4769,30.2037,28.8471,29.6126,553400.0],["2009-08-19",28.973,29.9226,28.6242,29.3219,640500.0],["2009-08-20",29.9808,29.9808,29.0506,29.5544,510100.0],["2009-08-21",30.0292,30.5137,29.6901,30.504,579900.0],["2009-08-24",30.6882,31.8025,30.4265,31.0176,367600.0],["2009-08-25",31.318,31.6281,30.8141,31.1436,572600.0],["2009-08-26",31.6087,31.7347,30.3878,30.4653,447600.0],["2009-08-27",30.63,30.7269,29.3606,29.942,401700.0],["2009-08-28",30.3684,30.882,29.5932,29.9808,204800.0],["2009-08-31",29.4188,30.6397,28.6823,30.4944,458100.0],["2009-09-01",30.2134,31.8606,29.2831,29.4963,628000.0],["2009-09-02",29.2637,30.1843,29.0699,30.0002,373000.0],["2009-09-03",30.3587,30.9692,29.9517,30.5816,404800.0],["2009-09-04",30.5719,31.7056,30.2812,31.6184,613100.0],["2009-09-08",32.2192,33.5564,32.2192,32.4808,584200.0],["2009-09-09",32.7231,33.6145,32.5874,33.1688,541400.0],["2009-09-10",32.9653,33.6339,32.9459,33.5661,684500.0],["2009-09-11",33.5661,33.5661,32.9459,33.0331,245100.0],["2009-09-14",32.8102,32.8102,31.6378,31.9478,583900.0],["2009-09-15",32.1707,32.5389,31.7444,31.8413,607800.0],["2009-09-16",31.9769,35.6785,31.9769,35.6107,3179100.0],["2009-09-17",35.8239,36.4246,35.2231,35.882,992400.0],["2009-09-18",36.1533,36.5797,35.8529,35.9886,738100.0],["2009-09-21",35.6107,36.3374,34.8355,36.1339,449500.0],["2009-09-22",36.3374,36.9963,35.882,36.8122,528200.0],["2009-09-23",36.8219,37.5777,36.5797,37.0254,460700.0],["2009-09-24",37.3064,37.5971,35.0002,37.3355,1662500.0],["2009-09-25",37.2676,37.287,36.5409,36.9382,440200.0],["2009-09-28",37.287,38.227,36.8316,37.7231,519300.0],["2009-09-29",37.6552,38.6436,37.4808,37.7037,326600.0],["2009-09-30",37.9266,38.2657,36.4149,37.2676,377000.0],["2009-10-01",36.9188,37.1514,35.7948,35.8529,875900.0],["2009-10-02",35.2521,36.5021,34.9808,35.8335,708200.0],["2009-10-05",36.4925,38.3723,36.289,38.2754,699700.0],["2009-10-06",38.4595,39.6514,38.4014,39.5739,736800.0],["2009-10-07",39.4867,39.7192,38.944,39.4867,465500.0],["2009-10-08",39.6611,40.4072,39.3897,39.4382,485700.0],["2009-10-09",39.2929,40.446,39.2929,40.3684,452800.0],["2009-10-12",40.853,41.1049,39.4867,39.9033,517700.0],["2009-10-13",40.1553,40.6495,39.3413,40.5332,541700.0],["2009-10-14",40.6979,41.134,40.4557,40.7948,723900.0],["2009-10-15",40.4072,40.9208,39.8355,40.5138,374400.0],["2009-10-16",40.32,40.6979,40.039,40.4653,284700.0],["2009-10-19",40.5138,40.9305,40.0584,40.4557,395400.0],["2009-10-20",40.6785,40.6785,39.0506,39.5157,816600.0],["2009-10-21",39.2638,39.9033,38.6339,38.8277,511600.0],["2009-10-22",38.6049,39.0409,38.0138,38.8859,468800.0],["2009-10-23",39.477,40.1456,39.0022,39.2347,540400.0],["2009-10-26",39.7289,39.7289,38.1882,39.3607,326700.0],["2009-10-27",38.9828,39.0797,35.9789,36.7153,920700.0],["2009-10-28",36.3374,36.8994,33.7308,34.4963,1231200.0],["2009-10-29",34.6901,36.5021,34.6901,36.0758,410700.0],["2009-10-30",35.9304,36.0176,33.9343,34.6804,505600.0],["2009-11-02",35.2037,37.5099,35.2037,36.3859,643500.0],["2009-11-03",35.9498,36.8994,35.8723,36.8607,299400.0],["2009-11-04",37.5002,38.256,37.0739,37.1708,509600.0],["2009-11-05",39.4867,42.8103,39.3025,42.5487,1976800.0],["2009-11-06",42.4227,43.7987,41.9479,43.4402,775600.0],["2009-11-09",44.0119,44.0216,42.0739,42.8491,783100.0],["2009-11-10",41.6572,43.1882,41.4053,42.8103,1092200.0],["2009-11-11",43.5952,44.5061,42.7909,43.4014,544600.0],["2009-11-12",43.4886,44.5061,43.2948,43.9247,635100.0],["2009-11-13",43.9828,44.3898,42.6843,43.6049,447700.0],["2009-11-16",44.0894,44.0894,42.8394,43.5371,699900.0],["2009-11-17",43.1688,44.1863,43.1688,44.1669,363200.0],["2009-11-18",44.1378,46.2696,43.8568,44.8161,852800.0],["2009-11-19",45.4654,45.9789,43.9731,44.3123,568900.0],["2009-11-20",44.1378,44.4867,43.353,43.8956,595700.0],["2009-11-23",44.3316,47.9169,44.3316,47.0061,1297000.0],["2009-11-24",47.2386,47.3355,46.0371,46.6379,426400.0],["2009-11-25",46.8607,48.0429,46.2987,47.8491,761900.0],["2009-11-27",45.7948,47.5487,45.0972,47.0836,427200.0],["2009-11-30",47.8976,49.2251,47.1224,47.82,1828500.0],["2009-12-01",48.6921,50.6883,48.0623,50.5139,1073900.0],["2009-12-02",50.6689,52.7716,50.5332,52.7619,1126100.0],["2009-12-03",52.791,53.8957,50.4848,50.9208,1135100.0],["2009-12-04",51.6282,53.0139,47.7135,50.0875,1569300.0],["2009-12-07",48.4499,48.8763,47.2871,48.0332,1305300.0],["2009-12-08",47.4906,48.3142,45.2037,48.101,1182500.0],["2009-12-09",47.103,48.0041,46.2406,47.7716,827500.0],["2009-12-10",47.8297,49.7193,46.9964,47.3355,894100.0],["2009-12-11",47.4227,48.0817,46.5603,46.9964,607800.0],["2009-12-14",47.3549,48.3142,46.5313,47.946,620800.0],["2009-12-15",47.4809,49.5061,47.0642,47.0739,871200.0],["2009-12-16",46.8026,48.1786,46.6088,47.3646,668600.0],["2009-12-17",47.132,47.7813,46.5894,47.4227,486200.0],["2009-12-18",48.0041,48.0041,46.5894,47.5487,499100.0],["2009-12-21",47.9557,50.2328,47.7619,50.1941,801000.0],["2009-12-22",50.4363,51.5604,50.3879,51.1243,785700.0],["2009-12-23",51.5216,52.6166,51.3666,52.5003,418200.0],["2009-12-24",52.5778,53.3433,52.4422,52.5972,167600.0],["2009-12-28",53.0623,54.0216,52.1224,52.4131,364700.0],["2009-12-29",52.4131,53.198,50.4363,50.7755,570400.0],["2009-12-30",50.7949,51.0565,49.4576,50.4266,493200.0],["2009-12-31",50.4557,51.0274,50.0197,50.2619,317300.0],["2010-01-04",49.322,49.322,47.2193,49.0216,978400.0],["2010-01-05",48.9828,50.4266,48.353,50.2716,516800.0],["2010-01-06",50.2716,50.7755,49.4383,49.6805,402100.0],["2010-01-07",49.5255,50.0197,47.7522,48.7018,479800.0],["2010-01-08",48.4499,49.4189,48.4402,48.9441,345500.0],["2010-01-11",48.4499,48.4499,43.4789,44.2348,3392900.0],["2010-01-12",42.6262,45.2522,41.7154,43.6049,1759900.0],["2010-01-13",43.6049,44.2832,42.8782,43.8278,852600.0],["2010-01-14",43.5952,43.5952,41.7735,41.8801,1222000.0],["2010-01-15",41.8316,41.8316,40.2231,40.8433,1724700.0],["2010-01-19",40.756,42.3355,40.756,42.0642,881700.0],["2010-01-20",41.9479,41.9479,40.2619,40.7367,702200.0],["2010-01-21",40.9983,42.1223,39.7483,40.0874,892100.0],["2010-01-22",40.0196,40.5429,38.663,39.5932,774800.0],["2010-01-25",39.9227,40.4169,37.849,38.4498,691900.0],["2010-01-26",38.1979,38.6436,37.1901,37.5002,819400.0],["2010-01-27",37.3646,38.5564,37.0545,38.4014,710100.0],["2010-01-28",38.6436,39.0409,36.5603,37.1611,679200.0],["2010-01-29",37.4905,38.2754,36.4246,36.851,658400.0],["2010-02-01",37.3161,37.7328,36.6863,37.2967,692700.0],["2010-02-02",37.4324,38.2367,36.6378,38.1301,661300.0],["2010-02-03",37.9944,39.4479,37.5971,39.3995,1273800.0],["2010-02-04",39.0216,39.0216,35.3103,35.3103,1618600.0],["2010-02-05",35.5428,36.3083,34.3994,35.2909,1089000.0],["2010-02-08",35.3684,36.444,34.9711,35.2424,548100.0],["2010-02-09",35.6979,36.4052,35.0002,35.7754,601800.0],["2010-02-10",35.6688,36.0952,34.913,35.2618,366900.0],["2010-02-11",35.3103,36.9479,35.1456,36.8607,643100.0],["2010-02-12",36.4149,37.4808,36.0467,37.4808,538600.0],["2010-02-16",37.8975,38.4208,37.6165,38.4208,515800.0],["2010-02-17",38.6727,39.0506,37.975,38.9731,731200.0],["2010-02-18",38.9343,40.3781,38.5177,40.3006,622300.0],["2010-02-19",40.3006,40.8529,39.4964,40.446,689600.0],["2010-02-22",40.8336,41.0855,39.4866,39.6611,1319300.0],["2010-02-23",35.756,37.8684,35.6107,36.8704,2687500.0],["2010-02-24",37.132,38.5273,36.8316,38.4692,941800.0],["2010-02-25",37.694,38.8859,37.3064,38.7987,572800.0],["2010-02-26",38.8568,40.2812,38.4692,39.8646,554700.0],["2010-03-01",40.2619,41.5409,40.0099,41.415,582400.0],["2010-03-02",41.5215,42.2095,40.8529,41.134,646800.0],["2010-03-03",41.1049,42.4324,41.0855,41.725,480300.0],["2010-03-04",41.725,42.0836,41.0371,42.0448,403200.0],["2010-03-05",42.3937,43.4499,42.1708,43.2658,557900.0],["2010-03-08",43.4692,44.4285,43.1204,44.0313,414800.0],["2010-03-09",44.0022,45.3006,43.6243,45.0002,630700.0],["2010-03-10",45.2425,46.0274,45.1844,45.2716,444700.0],["2010-03-11",45.1553,45.8045,44.2057,45.7658,541000.0],["2010-03-12",46.1727,47.2968,45.8239,47.1417,632800.0],["2010-03-15",46.9964,46.9964,44.6127,45.0293,677000.0],["2010-03-16",45.0778,45.4848,44.1863,44.8937,549100.0],["2010-03-17",44.9324,46.5313,44.8161,45.8627,315900.0],["2010-03-18",46.0468,46.2018,45.3491,45.7851,181700.0],["2010-03-19",44.8258,46.1631,44.7192,44.8258,405700.0],["2010-03-22",44.5836,45.5332,43.2754,45.4169,443700.0],["2010-03-23",45.4072,45.8336,45.0681,45.6398,227900.0],["2010-03-24",45.5429,46.6379,45.2134,45.2716,229800.0],["2010-03-25",45.8142,46.3665,45.0196,45.0681,381800.0],["2010-03-26",45.0778,45.5429,44.4189,45.3007,428600.0],["2010-03-29",45.5138,46.9479,45.5041,46.4053,389600.0],["2010-03-30",46.6088,47.1611,46.1921,46.4441,227700.0],["2010-03-31",46.3859,47.2386,46.0274,46.7154,319200.0],["2010-04-01",47.132,48.4499,46.9576,47.7716,554100.0],["2010-04-05",48.198,48.4499,47.229,47.8491,358000.0],["2010-04-06",47.665,48.8375,47.0545,48.4208,269100.0],["2010-04-07",48.1204,48.2367,46.1921,46.5894,375500.0],["2010-04-08",45.8336,46.8995,44.8646,46.4538,538200.0],["2010-04-09",46.3472,47.4712,45.853,47.3937,529300.0],["2010-04-12",47.4809,50.1456,47.229,49.8743,2266200.0],["2010-04-13",50.1262,50.2619,49.1766,49.4189,803800.0],["2010-04-14",49.8937,50.4654,49.4867,49.9906,636100.0],["2010-04-15",50.0391,50.5139,49.884,50.2038,547500.0],["2010-04-16",49.9324,50.1941,48.7406,49.2348,696100.0],["2010-04-19",49.196,49.6999,47.4615,47.7231,728000.0],["2010-04-20",48.101,48.9731,47.8588,48.5855,344100.0],["2010-04-21",49.9325,50.727,48.5662,49.5933,675000.0],["2010-04-22",49.1863,50.3588,48.1398,50.2619,647900.0],["2010-04-23",50.4266,52.0933,50.4266,52.0546,616700.0],["2010-04-26",52.1418,53.1786,51.9286,52.0061,381200.0],["2010-04-27",51.9189,51.948,49.6708,49.8549,440900.0],["2010-04-28",50.0584,50.6301,48.3336,49.1573,513000.0],["2010-04-29",49.5739,50.3879,49.4964,49.9615,491900.0],["2010-04-30",50.1166,50.5042,48.8569,48.8569,385800.0],["2010-05-03",49.1572,49.8065,48.6921,49.4383,589600.0],["2010-05-04",49.2639,49.6999,47.3452,47.9073,601100.0],["2010-05-05",46.7735,47.0545,44.6417,45.9014,803000.0],["2010-05-06",46.0274,46.6379,39.7289,43.4014,1252000.0],["2010-05-07",46.3956,47.4809,43.1107,44.5836,1290600.0],["2010-05-10",47.2774,48.4014,47.2774,48.4014,855300.0],["2010-05-11",48.1301,50.291,47.2774,49.4479,598800.0],["2010-05-12",49.7387,52.0739,49.4383,51.4344,601800.0],["2010-05-13",51.4247,53.9732,50.9402,51.4053,1242800.0],["2010-05-14",50.7852,51.008,49.0022,49.6902,562800.0],["2010-05-17",49.9034,50.3879,47.6359,48.3627,652300.0],["2010-05-18",49.1573,49.9131,47.4518,47.82,781900.0],["2010-05-19",47.5778,49.0313,45.8433,47.5584,769800.0],["2010-05-20",45.9499,46.5313,43.4305,44.8937,1319900.0],["2010-05-21",43.8568,47.4809,43.3433,46.8607,905900.0],["2010-05-24",46.4537,47.4712,45.4751,45.4751,617300.0],["2010-05-25",43.6243,46.2212,43.2173,45.9886,565600.0],["2010-05-26",46.696,48.8859,46.5119,47.8297,852400.0],["2010-05-27",49.3995,50.6301,48.7406,49.8646,604300.0],["2010-05-28",49.5642,50.9111,49.4189,50.2619,583600.0],["2010-06-01",50.2328,50.7658,48.9635,49.4092,768900.0],["2010-06-02",49.5158,51.6476,49.0604,51.6476,407700.0],["2010-06-03",52.7038,54.4189,52.3549,54.167,888000.0],["2010-06-04",52.8976,54.2057,51.8026,52.3743,813200.0],["2010-06-07",51.6766,52.3259,48.9538,49.4383,790900.0],["2010-06-08",49.5642,50.9208,48.4499,50.0487,560300.0],["2010-06-09",50.7755,53.1301,50.3201,51.5119,752000.0],["2010-06-10",52.9557,55.572,52.6747,55.5236,1217600.0],["2010-06-11",55.0391,56.9868,54.7968,56.0081,1365000.0],["2010-06-14",56.2116,57.6457,55.4945,56.0468,1018900.0],["2010-06-15",56.9964,59.0798,56.6767,58.3627,1125300.0],["2010-06-16",57.917,60.2135,57.4325,58.7213,789800.0],["2010-06-17",59.5255,59.7872,57.8395,58.8666,880200.0],["2010-06-18",59.0992,59.0992,56.6573,57.3937,986300.0],["2010-06-21",58.8569,60.1651,57.9654,58.7503,1036400.0],["2010-06-22",59.041,60.0779,55.2813,55.7367,1505400.0],["2010-06-23",55.3492,56.5992,53.3918,55.8046,1218100.0],["2010-06-24",55.7174,55.8143,54.5158,55.0875,798600.0],["2010-06-25",55.1263,57.1709,54.2833,56.3472,4723800.0],["2010-06-28",56.8705,57.3647,54.7387,55.4461,829600.0],["2010-06-29",53.7988,54.2736,51.9674,52.4422,977600.0],["2010-06-30",52.5294,53.4887,50.7755,50.9208,1580600.0],["2010-07-01",50.7755,51.3181,48.0138,50.9693,1029200.0],["2010-07-02",51.2018,51.4828,49.5933,50.5139,575700.0],["2010-07-06",53.353,53.3724,50.8433,51.57,707500.0],["2010-07-07",51.8608,53.8084,51.667,53.7503,626600.0],["2010-07-08",54.574,56.4635,54.5255,55.9984,1356200.0],["2010-07-09",56.4732,57.5585,55.6011,57.2871,701900.0],["2010-07-12",57.5294,57.791,56.2503,57.0255,930600.0],["2010-07-13",58.1399,59.1089,57.7232,58.6825,792100.0],["2010-07-14",58.5759,59.1379,57.9751,59.1089,749600.0],["2010-07-15",59.4868,60.5236,58.5275,60.3492,676600.0],["2010-07-16",58.2464,58.9635,55.8046,56.2988,1172100.0],["2010-07-19",55.9984,58.1592,55.8337,58.043,843400.0],["2010-07-20",56.9964,58.324,56.0953,58.1399,720500.0],["2010-07-21",58.4306,58.8182,56.7251,57.074,447400.0],["2010-07-22",57.8492,58.3821,56.7833,58.1883,588400.0],["2010-07-23",57.9267,59.6418,57.791,59.5643,789100.0],["2010-07-26",60.824,63.9442,60.7077,63.1302,1418700.0],["2010-07-27",63.4306,63.7988,61.7736,62.0159,948500.0],["2010-07-28",61.7639,62.0159,60.0779,60.4751,508100.0],["2010-07-29",60.6786,61.6864,58.6147,58.7213,705800.0],["2010-07-30",57.636,59.3608,56.541,58.6244,1169500.0],["2010-08-02",60.3492,60.3492,57.9461,58.4693,937700.0],["2010-08-03",59.4868,60.6302,58.2755,60.3298,1033800.0],["2010-08-04",61.0275,61.5217,59.6709,60.7368,883500.0],["2010-08-05",57.1709,62.5972,56.4441,61.9868,2430500.0],["2010-08-06",62.3938,65.1166,61.1825,63.7891,2231000.0],["2010-08-09",65.6593,66.3569,65.1651,65.7368,1399900.0],["2010-08-10",65.0876,66.5411,63.5275,65.7077,857000.0],["2010-08-11",63.2174,64.2058,61.6379,63.5856,941200.0],["2010-08-12",62.2097,65.3105,62.1806,64.3608,683200.0],["2010-08-13",64.5934,64.9325,63.3337,63.4984,361700.0],["2010-08-16",62.8976,65.8337,62.5294,64.9228,550000.0],["2010-08-17",66.0759,68.1399,65.7465,67.0837,1713000.0],["2010-08-18",67.6651,68.0721,66.5217,67.7232,680000.0],["2010-08-19",66.8705,67.2678,65.543,65.6011,782400.0],["2010-08-20",65.6981,67.6457,65.0294,67.5004,668500.0],["2010-08-23",68.1496,68.7504,65.6496,65.979,688200.0],["2010-08-24",63.9539,65.543,63.5759,63.8763,674500.0],["2010-08-25",62.9849,63.5953,60.2717,61.6186,1829200.0],["2010-08-26",62.4034,63.731,62.0837,62.3162,884800.0],["2010-08-27",63.2562,64.4771,61.8802,64.3221,590200.0],["2010-08-30",64.3414,64.5837,62.5972,62.7329,275200.0],["2010-08-31",62.1515,63.9926,60.8918,63.8957,575800.0],["2010-09-01",64.9519,66.9481,64.5837,66.2794,600200.0],["2010-09-02",66.2794,68.8957,65.8918,67.7232,833000.0],["2010-09-03",69.2349,70.6109,67.8395,68.1884,752700.0],["2010-09-07",68.0721,69.1283,66.8899,68.0624,492300.0],["2010-09-08",68.5178,70.0779,68.3531,69.1961,325500.0],["2010-09-09",70.5043,70.7368,68.3143,69.0508,325500.0],["2010-09-10",69.3415,70.4268,67.7039,70.262,580000.0],["2010-09-13",70.7465,72.4616,69.7678,72.2678,816500.0],["2010-09-14",72.1419,72.1419,70.8628,71.483,633800.0],["2010-09-15",70.9985,72.452,70.9016,72.045,361600.0],["2010-09-16",72.3066,72.3066,71.4345,71.4539,388300.0],["2010-09-17",69.3415,70.6012,68.4597,70.233,821900.0],["2010-09-20",68.7989,70.9888,68.7989,70.4752,779900.0],["2010-09-21",70.3492,71.512,69.2058,69.9423,620300.0],["2010-09-22",69.9132,70.0876,68.3337,69.5256,439800.0],["2010-09-23",68.9732,69.7387,68.3143,68.731,458000.0],["2010-09-24",69.8163,70.7368,69.1477,69.6709,464200.0],["2010-09-27",70.4946,74.3706,69.8841,72.6554,1417400.0],["2010-09-28",74.4287,74.4287,70.3396,72.5779,1127800.0],["2010-09-29",72.607,73.1593,71.9772,72.8105,455000.0],["2010-09-30",73.7213,73.8861,69.1767,69.9423,1087600.0],["2010-10-01",70.7659,71.2504,69.0411,69.138,792800.0],["2010-10-04",69.138,69.3027,63.6147,64.7194,2275800.0],["2010-10-05",65.0779,67.0643,64.9422,65.9887,1268900.0],["2010-10-06",66.7542,66.7542,61.6767,62.3259,1489500.0],["2010-10-07",62.3259,63.3628,61.0469,62.4519,914500.0],["2010-10-08",62.9655,64.574,61.6961,63.3724,809000.0],["2010-10-11",63.3821,63.9539,62.5004,62.762,454300.0],["2010-10-12",60.4073,63.3628,58.3337,62.762,2490200.0],["2010-10-13",63.0527,63.1884,62.0643,62.8977,813500.0],["2010-10-14",62.4132,62.9946,61.5701,62.5585,783300.0],["2010-10-15",63.2949,64.0992,62.1225,63.2368,848800.0],["2010-10-18",63.1883,63.45,60.4945,60.9887,885400.0],["2010-10-19",59.8453,60.2329,58.3821,58.7697,1548700.0],["2010-10-20",58.9248,60.4655,58.5759,60.0682,614600.0],["2010-10-21",59.3996,60.1844,58.8666,59.4771,656200.0],["2010-10-22",59.1186,61.26,59.1186,61.0662,729400.0],["2010-10-25",60.8724,63.5856,60.7562,62.9849,1125400.0],["2010-10-26",62.9752,62.9752,61.4054,62.1806,521700.0],["2010-10-27",62.0934,64.9132,61.9287,64.4868,1142400.0],["2010-10-28",64.9228,65.0391,62.7911,63.9635,697700.0],["2010-10-29",64.0217,64.8841,63.7988,64.0895,464100.0],["2010-11-01",64.2155,64.7775,62.0256,62.3841,621300.0],["2010-11-02",62.2678,62.4713,60.6496,61.4926,781700.0],["2010-11-03",61.0953,63.1302,60.7271,62.6554,1075400.0],["2010-11-04",60.8143,62.7426,59.0216,59.7678,2897400.0],["2010-11-05",59.9906,60.0585,57.9267,59.3414,1960500.0],["2010-11-08",58.6534,63.3434,58.6244,63.1011,1151100.0],["2010-11-09",63.4306,63.4306,59.1185,59.2833,1526900.0],["2010-11-10",59.2348,60.2814,56.6864,56.8414,2420000.0],["2010-11-11",56.1243,57.4906,54.8453,56.2019,1485500.0],["2010-11-12",55.7755,58.4015,55.7464,56.5216,831500.0],["2010-11-15",56.7639,58.5759,56.4926,57.9945,1201800.0],["2010-11-16",59.041,59.3124,58.1496,58.6825,1524800.0],["2010-11-17",58.7891,60.0779,58.5856,59.2736,807000.0],["2010-11-18",60.4945,60.9209,60.0779,60.1941,647400.0],["2010-11-19",60.3007,61.667,59.9131,61.0662,667600.0],["2010-11-22",61.1244,62.9558,61.0662,62.8589,674800.0],["2010-11-23",62.4228,62.4422,61.1244,61.9771,580500.0],["2010-11-24",62.481,62.8977,62.2387,62.7814,461300.0],["2010-11-26",62.0934,63.9539,62.0159,63.9442,297600.0],["2010-11-29",63.7794,64.5643,62.8298,63.6535,793900.0],["2010-11-30",62.9849,62.9849,61.3763,61.6476,578700.0],["2010-12-01",62.7814,64.7484,62.4422,64.6128,832800.0],["2010-12-02",64.9228,68.1399,64.9228,66.5411,1233600.0],["2010-12-03",66.231,67.8008,65.6011,67.2097,688200.0],["2010-12-06",66.8802,68.3046,66.7833,67.636,406300.0],["2010-12-07",68.3046,68.5856,66.6089,66.667,360200.0],["2010-12-08",66.667,67.4616,65.7465,66.3085,313300.0],["2010-12-09",66.6283,67.1709,64.8066,65.3589,495700.0],["2010-12-10",66.7252,66.7252,65.5527,65.9984,444300.0],["2010-12-13",65.8919,70.4752,64.0895,70.233,2825300.0],["2010-12-14",70.7853,71.5896,68.4209,68.6438,1237900.0],["2010-12-15",68.3143,70.5333,67.4907,67.5198,777400.0],["2010-12-16",67.6167,67.8395,66.1826,66.8221,594000.0],["2010-12-17",67.2,68.0043,66.4248,67.8783,497700.0],["2010-12-20",68.0721,68.5372,65.6593,65.8919,868600.0],["2010-12-21",66.231,67.1322,65.6787,66.8512,549800.0],["2010-12-22",66.6283,67.3744,64.6321,67.1031,578600.0],["2010-12-23",67.1225,67.7911,66.8706,67.6942,365400.0],["2010-12-27",67.6457,67.6457,66.2891,67.4325,547600.0],["2010-12-28",67.7136,68.2175,66.3957,66.793,499300.0],["2010-12-29",67.0643,68.3531,66.6477,67.6554,408700.0],["2010-12-30",67.0643,68.7019,67.0643,68.0043,311300.0],["2010-12-31",68.14,68.4113,62.8589,64.574,1555200.0],["2011-01-03",67.2775,68.3628,66.6186,67.9364,973300.0],["2011-01-04",68.2562,69.1186,66.8415,68.45,732800.0],["2011-01-05",68.3434,70.0488,67.4519,69.8744,480200.0],["2011-01-06",69.7,73.5275,69.6322,72.2291,1072300.0],["2011-01-07",72.4423,72.9849,69.9229,71.5605,609200.0],["2011-01-10",73.576,73.5954,71.4055,72.0159,336900.0],["2011-01-11",72.6748,73.5954,71.7058,71.8996,179900.0],["2011-01-12",72.5682,72.5682,70.6302,71.0178,334500.0],["2011-01-13",70.8434,71.6961,70.3202,71.076,316000.0],["2011-01-14",71.2504,73.2271,69.9035,72.8686,461800.0],["2011-01-18",72.9171,76.9093,72.8686,72.888,1430600.0],["2011-01-19",73.169,73.1884,70.3202,70.8822,917000.0],["2011-01-20",70.3299,70.3299,67.0159,68.7407,940100.0],["2011-01-21",69.1961,69.9616,68.169,68.7698,480300.0],["2011-01-24",68.6922,69.4384,67.8686,69.1283,333700.0],["2011-01-25",68.9248,69.0605,66.6089,67.3163,459600.0],["2011-01-26",67.3357,68.1205,66.386,67.7523,575700.0],["2011-01-27",68.3144,68.6923,67.7911,67.9558,441300.0],["2011-01-28",67.3647,68.5953,65.01,65.0585,851600.0],["2011-01-31",66.5701,66.5701,64.9713,65.6787,560200.0],["2011-02-01",66.4926,67.8105,65.8918,66.6283,427900.0],["2011-02-02",66.4635,68.3531,66.0081,67.5198,359700.0],["2011-02-03",67.3841,67.7136,66.0663,66.512,204800.0],["2011-02-04",66.7155,67.4907,65.5042,67.3647,238400.0],["2011-02-07",67.2969,68.0721,66.948,67.7911,305200.0],["2011-02-08",67.6457,67.6457,66.4248,66.9577,267700.0],["2011-02-09",66.4733,67.5973,66.3376,66.6477,236700.0],["2011-02-10",66.0566,68.4112,65.5333,68.2368,367000.0],["2011-02-11",68.0721,70.543,68.0721,69.8744,409600.0],["2011-02-14",70.1167,71.483,69.6225,70.4752,265600.0],["2011-02-15",70.107,70.669,68.8279,69.8454,257800.0],["2011-02-16",70.0489,70.7465,69.6419,70.5915,189400.0],["2011-02-17",70.2523,72.8105,69.8647,71.6865,333100.0],["2011-02-18",71.8512,72.1806,70.1458,70.543,391900.0],["2011-02-22",69.6128,69.6225,66.4345,66.7155,637500.0],["2011-02-23",66.667,66.7155,63.4209,64.9713,1167600.0],["2011-02-24",66.357,66.357,63.8569,65.0197,1193100.0],["2011-02-25",65.8725,66.8608,64.0314,64.1961,770800.0],["2011-02-28",64.1089,65.2523,62.5004,63.7407,1036500.0],["2011-03-01",64.9228,65.3783,62.5294,63.4403,1140000.0],["2011-03-02",62.9945,64.8066,62.5682,63.3434,989000.0],["2011-03-03",63.8569,64.6321,63.3821,64.3318,728700.0],["2011-03-04",64.1476,65.2232,63.4306,64.9325,600000.0],["2011-03-07",64.9228,66.9771,64.6709,66.4248,970200.0],["2011-03-08",64.9616,68.1011,64.9616,67.355,557900.0],["2011-03-09",67.3454,68.2562,66.5798,67.3744,583000.0],["2011-03-10",66.793,67.1612,65.1748,66.1632,483800.0],["2011-03-11",65.5043,66.2019,65.0391,65.6593,354600.0],["2011-03-14",65.3104,65.9306,64.7678,65.4752,341700.0],["2011-03-15",63.6244,65.8822,63.0527,65.3008,409900.0],["2011-03-16",65.1263,65.8046,62.9655,63.9442,521100.0],["2011-03-17",64.6806,64.8066,63.7407,64.2446,302600.0],["2011-03-18",65.3492,65.3492,62.8879,62.9558,501400.0],["2011-03-21",63.4597,64.7291,62.2581,64.3608,397300.0],["2011-03-22",64.3318,65.8628,63.6438,65.1845,443600.0],["2011-03-23",65.1167,66.2019,64.5159,65.9016,198100.0],["2011-03-24",66.3957,71.1051,65.824,70.7175,1025200.0],["2011-03-25",70.7368,71.9287,70.543,71.512,594600.0],["2011-03-28",71.7058,74.0993,71.2504,73.6632,812900.0],["2011-03-29",73.7214,77.5821,72.9066,76.2823,1835000.0],["2011-03-30",76.6315,78.5618,75.6323,78.232,983400.0],["2011-03-31",78.4842,79.5706,77.0292,79.1826,798000.0],["2011-04-01",79.3378,81.7726,78.3096,80.463,892600.0],["2011-04-04",81.404,84.7602,81.1324,82.7814,1485000.0],["2011-04-05",81.8405,83.4992,80.8995,83.0336,1022000.0],["2011-04-06",84.1976,84.3334,78.8625,81.2197,842000.0],["2011-04-07",81.7047,82.6844,80.5891,82.0345,464100.0],["2011-04-08",82.7329,84.1976,82.1703,82.8299,455100.0],["2011-04-11",82.9657,83.8581,81.9957,82.9366,365000.0],["2011-04-12",82.4322,82.9366,79.8422,80.2399,536300.0],["2011-04-13",80.6862,84.0424,80.6571,82.7814,1125200.0],["2011-04-14",81.9957,83.9551,81.5785,82.6747,640400.0],["2011-04-15",82.9172,83.6738,81.9763,83.5768,524300.0],["2011-04-18",82.8299,86.3316,81.9763,84.7796,798400.0],["2011-04-19",84.8863,88.0001,84.8863,87.8352,1263600.0],["2011-04-20",89.1835,89.717,85.9146,86.5451,875600.0],["2011-04-21",86.7681,87.6218,84.9348,87.2435,519200.0],["2011-04-25",87.3211,88.0195,85.8854,87.2338,541100.0],["2011-04-26",87.777,88.456,86.2831,87.1173,332700.0],["2011-04-27",86.6421,88.7373,85.1773,88.0777,501700.0],["2011-04-28",88.2426,89.9498,87.3696,88.5045,639100.0],["2011-04-29",88.7955,89.3484,88.3008,88.6597,324000.0],["2011-05-02",89.7073,89.7558,87.1659,89.4357,498700.0],["2011-05-03",89.2805,89.2805,83.5283,84.1588,751600.0],["2011-05-04",84.023,85.3422,81.9666,83.1985,1234200.0],["2011-05-05",81.1033,88.2038,79.6288,86.2347,1555600.0],["2011-05-06",88.0001,88.0001,84.8378,86.0503,625800.0],["2011-05-09",86.4772,86.7488,85.3229,86.0698,459900.0],["2011-05-10",86.6614,87.098,85.4974,85.8466,589100.0],["2011-05-11",86.1377,86.1377,83.9551,84.9833,406600.0],["2011-05-12",84.4692,85.4877,83.15,84.2752,412000.0],["2011-05-13",84.5177,85.1191,82.8008,83.0239,376600.0],["2011-05-16",82.6747,83.9551,81.2682,82.1994,448100.0],["2011-05-17",81.598,84.4498,81.2293,83.829,399400.0],["2011-05-18",83.8969,85.8563,83.829,85.3616,971100.0],["2011-05-19",85.7302,87.2241,85.4004,86.3025,925900.0],["2011-05-20",86.0018,86.9912,85.3713,85.5459,360100.0],["2011-05-23",84.3625,85.0609,83.0239,83.6156,377800.0],["2011-05-24",84.2752,85.0318,82.8493,83.3343,377200.0],["2011-05-25",82.7814,84.5759,81.986,84.4013,365300.0],["2011-05-26",84.3916,84.9154,83.6641,84.4692,357300.0],["2011-05-27",84.3916,85.8176,84.0521,85.3907,600300.0],["2011-05-31",86.4772,87.3017,83.4119,85.478,809800.0],["2011-06-01",85.8078,89.4842,85.1967,85.3616,1282500.0],["2011-06-02",85.0027,87.1174,84.6147,87.0107,624700.0],["2011-06-03",85.8272,89.4842,85.09,86.9912,872600.0],["2011-06-06",86.9719,87.5539,79.2214,79.6967,1633800.0],["2011-06-07",78.6879,80.1235,76.6606,79.2893,1148600.0],["2011-06-08",78.7073,79.2311,75.1862,75.9816,835500.0],["2011-06-09",75.9815,78.0768,75.0697,77.5239,647000.0],["2011-06-10",76.5732,77.4754,74.9921,76.4956,644100.0],["2011-06-13",76.5442,76.9322,72.9939,74.9921,758300.0],["2011-06-14",75.7681,78.1641,75.7681,77.8634,439600.0],["2011-06-15",76.6315,76.8061,73.4886,73.9154,656700.0],["2011-06-16",74.284,75.0697,72.1694,73.6341,444400.0],["2011-06-17",74.7399,74.7399,73.2267,73.7408,599400.0],["2011-06-20",72.2179,72.9648,71.1509,72.1015,1066700.0],["2011-06-21",72.8484,77.3008,72.5962,76.8933,1188800.0],["2011-06-22",76.6218,76.7964,74.5071,74.5847,475700.0],["2011-06-23",73.4595,76.0592,72.7514,76.0592,310200.0],["2011-06-24",76.0883,77.1553,74.6914,74.9921,269000.0],["2011-06-27",75.3219,77.0971,74.8272,76.2144,225800.0],["2011-06-28",75.7483,75.9813,73.3985,73.7577,1360200.0],["2011-06-29",74.3889,74.6607,72.6702,72.9324,834400.0],["2011-06-30",74.5928,77.2728,74.2723,77.0397,1053000.0],["2011-07-01",76.0784,79.4866,75.5735,79.1856,653800.0],["2011-07-05",79.1468,80.0984,78.2147,79.8362,438600.0],["2011-07-06",79.6226,80.6907,79.205,80.4576,440900.0],["2011-07-07",81.3801,83.2153,80.8946,82.5939,538200.0],["2011-07-08",81.4966,81.5355,78.7972,80.6324,469400.0],["2011-07-11",79.1274,80.1955,77.4378,78.1467,422700.0],["2011-07-12",77.7,77.9622,75.9328,76.2435,537600.0],["2011-07-13",77.1465,78.4186,76.6902,77.0106,518500.0],["2011-07-14",77.7291,77.8748,75.0686,75.389,253000.0],["2011-07-15",76.6222,77.3699,75.9425,76.6902,346600.0],["2011-07-18",76.2241,76.4377,73.3305,73.7965,395900.0],["2011-07-19",74.6122,76.7678,74.5831,76.1852,388700.0],["2011-07-20",76.8261,77.0009,73.6995,74.5054,228600.0],["2011-07-21",75.0686,79.0497,74.486,78.0204,706900.0],["2011-07-22",78.0399,79.943,78.0399,79.6614,370300.0],["2011-07-25",78.7584,80.38,77.8165,78.0204,209600.0],["2011-07-26",78.4962,79.6226,77.8845,78.5254,244300.0],["2011-07-27",78.0107,79.0691,75.5735,76.1561,426300.0],["2011-07-28",76.1076,78.001,74.787,77.1562,319000.0],["2011-07-29",76.059,78.1466,74.1849,77.1174,380100.0],["2011-08-01",78.6613,78.8361,75.6512,76.5639,289700.0],["2011-08-02",75.4764,76.8844,71.8643,72.1653,539000.0],["2011-08-03",72.6799,73.2722,69.0386,70.1941,1122100.0],["2011-08-04",67.3394,67.5044,60.6006,62.2027,2256100.0],["2011-08-05",63.1058,63.1155,56.8233,60.4355,1493800.0],["2011-08-08",56.6194,59.513,56.3184,56.6194,1127400.0],["2011-08-09",56.901,61.6201,56.3184,61.3871,1297300.0],["2011-08-10",60.5229,63.0863,58.5323,60.7171,764200.0],["2011-08-11",61.0375,65.3002,60.7462,64.271,573700.0],["2011-08-12",65.6692,67.4365,65.6692,66.514,885500.0],["2011-08-15",67.116,67.8831,66.0285,67.1354,441000.0],["2011-08-16",66.0188,66.7665,64.6594,65.8829,548300.0],["2011-08-17",65.9217,67.6986,65.8731,66.6499,564300.0],["2011-08-18",63.9797,63.9797,59.5422,60.4064,1016400.0],["2011-08-19",58.6974,61.5133,58.1439,58.4546,449600.0],["2011-08-22",59.649,60.2898,57.9788,58.4061,337000.0],["2011-08-23",58.4838,61.7463,57.2894,61.7463,347500.0],["2011-08-24",61.523,63.2708,60.9598,62.3775,534800.0],["2011-08-25",62.5134,63.0961,60.7365,60.9307,215200.0],["2011-08-26",60.3384,63.5621,59.9694,63.0281,215700.0],["2011-08-29",63.8826,66.077,63.6981,65.5721,206400.0],["2011-08-30",65.0769,67.4947,64.8245,66.7762,220700.0],["2011-08-31",67.1549,67.9025,64.5526,65.4265,411000.0],["2011-09-01",65.4459,67.1161,64.8148,66.2519,283400.0],["2011-09-02",64.6691,66.6985,64.1739,65.8343,397200.0],["2011-09-06",63.1835,64.0865,61.6396,63.8826,357400.0],["2011-09-07",64.6885,67.2714,64.6885,67.1354,355200.0],["2011-09-08",66.281,68.1259,66.281,67.417,410400.0],["2011-09-09",66.5237,66.5237,63.1155,63.8534,494200.0],["2011-09-12",61.7269,64.271,61.1735,64.0574,621500.0],["2011-09-13",64.1642,65.776,64.1642,65.4459,155600.0],["2011-09-14",65.6109,67.5238,65.4459,66.7179,285200.0],["2011-09-15",67.6306,67.6306,65.5624,67.0286,439700.0],["2011-09-16",66.514,66.951,65.9994,66.3975,397100.0],["2011-09-19",65.6789,67.2034,64.4361,66.5626,343200.0],["2011-09-20",67.3782,68.825,65.7372,66.2907,633000.0],["2011-09-21",66.281,66.5528,61.9697,62.2416,375800.0],["2011-09-22",59.348,60.4258,56.3281,58.9207,1079600.0],["2011-09-23",58.7265,59.8917,56.8039,57.27,573100.0],["2011-09-26",57.3574,57.9886,52.4441,55.0561,1755800.0],["2011-09-27",56.9302,58.2507,55.8329,57.0078,850600.0],["2011-09-28",56.8231,57.319,54.5284,54.6937,443800.0],["2011-09-29",55.4424,56.3855,52.7004,55.2576,607700.0],["2011-09-30",53.7991,54.7423,50.6099,52.2629,774000.0],["2011-10-03",51.4947,51.4947,46.9636,48.1596,933500.0],["2011-10-04",47.7804,51.7183,47.6054,51.66,969500.0],["2011-10-05",51.5531,54.1103,49.9779,53.7019,680200.0],["2011-10-06",54.2075,55.6563,54.2075,55.1993,335300.0],["2011-10-07",55.5882,56.6092,54.2367,55.5785,628400.0],["2011-10-10",56.4536,58.4469,56.3078,57.6399,405500.0],["2011-10-11",57.2704,59.1275,56.5217,58.3302,429900.0],["2011-10-12",59.1761,59.1761,57.2801,57.3579,476600.0],["2011-10-13",57.0856,58.6414,56.4342,58.4566,324600.0],["2011-10-14",60.2943,60.8972,59.4678,60.129,333400.0],["2011-10-17",59.6429,60.0901,58.5538,59.39,302500.0],["2011-10-18",59.5651,59.7304,57.6204,59.4484,516900.0],["2011-10-19",59.5456,61.5875,58.8358,59.4678,510700.0],["2011-10-20",59.3025,59.7012,56.4342,59.5553,659900.0],["2011-10-21",60.3818,65.9825,60.3818,62.8224,1011600.0],["2011-10-24",62.9196,66.2353,62.9196,65.5546,375600.0],["2011-10-25",64.8157,65.2435,62.8029,62.8904,341500.0],["2011-10-26",64.3587,65.3602,62.2293,63.9697,467800.0],["2011-10-27",66.42,67.2951,65.156,67.1006,788400.0],["2011-10-28",67.2854,67.6646,66.2158,66.8478,414200.0],["2011-10-31",64.9712,64.9712,62.5696,63.3961,685500.0],["2011-11-01",60.9944,61.2569,59.5651,60.8291,655500.0],["2011-11-02",62.521,64.0767,60.3916,61.6653,1064200.0],["2011-11-03",74.4904,83.2122,74.4904,80.7425,5101400.0],["2011-11-04",79.7312,84.7193,79.6048,83.7275,965600.0],["2011-11-07",85.4486,86.2556,83.7664,85.2541,834500.0],["2011-11-08",86.0417,87.5002,84.379,85.1277,557500.0],["2011-11-09",82.444,84.836,82.2398,82.9205,452500.0],["2011-11-10",83.6206,84.2331,81.1217,83.0566,349300.0],["2011-11-11",83.6206,84.1845,82.7746,83.1247,380200.0],["2011-11-14",82.6871,85.0499,82.6871,83.922,697200.0],["2011-11-15",84.0095,84.0095,81.5884,82.833,529400.0],["2011-11-16",82.6482,84.4471,81.8607,83.0275,584800.0],["2011-11-17",83.0761,84.6707,82.0162,84.204,701700.0],["2011-11-18",84.2428,84.554,80.4702,80.8494,393500.0],["2011-11-21",79.3034,79.8868,77.7866,79.5173,1040800.0],["2011-11-22",79.6048,80.9078,78.5839,79.7701,605300.0],["2011-11-23",80.9952,80.9952,77.8352,78.331,727600.0],["2011-11-25",78.3311,79.6535,77.7866,78.2338,247500.0],["2011-11-28",79.7118,83.1538,79.7118,82.4635,573500.0],["2011-11-29",81.7051,83.747,81.1703,82.4635,318200.0],["2011-11-30",86.2945,86.2945,84.6415,85.2638,484300.0],["2011-12-01",84.5443,86.3528,83.1538,83.6789,377100.0],["2011-12-02",85.8083,85.8277,82.7552,82.9788,303400.0],["2011-12-05",84.8749,90.1838,83.1733,88.5211,1553800.0],["2011-12-06",88.9587,92.8383,88.1127,92.0021,2575000.0],["2011-12-07",91.866,92.3424,89.3476,91.0978,893200.0],["2011-12-08",90.0769,90.7478,86.4501,86.839,746600.0],["2011-12-09",87.1599,90.8936,87.1404,90.0866,332400.0],["2011-12-12",88.6475,89.4059,86.8001,88.1419,595000.0],["2011-12-13",89.3962,90.281,85.9736,86.6931,712100.0],["2011-12-14",85.7694,86.1195,83.6206,84.6804,577100.0],["2011-12-15",85.1277,86.207,81.0342,81.919,839200.0],["2011-12-16",82.1912,83.3775,80.2077,81.7731,479300.0],["2011-12-19",82.7163,83.1052,80.7036,80.9175,250300.0],["2011-12-20",81.7634,84.0192,81.7634,83.6109,277500.0],["2011-12-21",83.9609,83.9609,78.0686,79.5076,582900.0],["2011-12-22",79.4979,81.5495,79.0798,81.2675,521900.0],["2011-12-23",81.1995,81.6759,78.8659,80.1202,328900.0],["2011-12-27",80.0715,80.9272,79.2937,79.4103,190900.0],["2011-12-28",79.498,79.7997,77.7071,78.2522,280300.0],["2011-12-29",78.1743,78.8167,77.7947,78.1062,538600.0],["2011-12-30",78.3981,79.3033,76.9479,77.4151,394600.0],["2012-01-03",79.7607,80.5588,78.223,79.6148,546300.0],["2012-01-04",78.1354,79.0308,75.4102,78.3203,723700.0],["2012-01-05",77.8726,80.2669,77.2594,79.6245,468700.0],["2012-01-06",79.3228,79.9359,77.9407,78.4468,329900.0],["2012-01-09",78.4079,79.352,77.7169,78.1062,282900.0],["2012-01-10",78.9627,82.9726,78.9627,81.464,581600.0],["2012-01-11",81.2499,83.4982,81.1623,81.5224,345800.0],["2012-01-12",82.2037,84.5688,80.2863,84.1989,584200.0],["2012-01-13",83.8972,84.559,81.2596,84.4033,382900.0],["2012-01-17",84.8023,85.6491,84.0335,84.5298,342000.0],["2012-01-18",84.5299,85.4253,83.9264,84.6272,580000.0],["2012-01-19",85.0165,86.7976,84.1892,85.5323,932800.0],["2012-01-20",84.8121,86.5056,84.16,85.0652,340300.0],["2012-01-23",85.5031,86.0482,84.5493,85.1138,228400.0],["2012-01-24",84.9776,88.1699,84.7342,86.1747,329800.0],["2012-01-25",87.0701,87.4011,85.2306,86.0871,237500.0],["2012-01-26",86.7587,89.007,85.3182,85.6783,274400.0],["2012-01-27",85.1236,87.6346,84.7829,87.4984,201700.0],["2012-01-30",87.3329,87.3329,85.2598,85.581,192700.0],["2012-01-31",86.5543,86.9533,84.1795,85.0652,321800.0],["2012-02-01",85.6491,88.2478,83.8096,88.2186,658900.0],["2012-02-02",89.7272,92.3453,88.6177,90.9535,669600.0],["2012-02-03",92.3161,94.3016,90.6032,94.1167,791600.0],["2012-02-06",93.4841,96.1119,92.3064,93.1337,853500.0],["2012-02-07",92.4913,93.3381,90.6421,91.372,357900.0],["2012-02-08",91.5472,92.3161,88.9096,91.4402,426700.0],["2012-02-09",91.6446,93.4159,90.7297,91.7127,290000.0],["2012-02-10",91.119,91.703,89.7077,90.3014,357200.0],["2012-02-13",91.6251,93.9123,90.3501,92.9293,405700.0],["2012-02-14",92.5789,93.7177,91.4986,92.686,336800.0],["2012-02-15",94.2141,97.7471,92.5595,96.5889,1103000.0],["2012-02-16",96.9198,99.1194,91.0898,94.2919,1104300.0],["2012-02-17",95.0511,95.8492,92.3843,93.5911,463200.0],["2012-02-21",94.2335,97.3091,93.7566,94.4574,779400.0],["2012-02-22",94.4379,95.382,92.3259,95.1095,447500.0],["2012-02-23",92.2675,94.8953,90.7005,94.4087,1182100.0],["2012-02-24",92.1312,99.1583,91.9755,96.0828,1360300.0],["2012-02-27",95.5085,101.7084,95.5085,100.0051,864500.0],["2012-02-28",100.5793,100.5793,97.1339,98.3992,550200.0],["2012-02-29",99.2654,99.2751,94.506,94.7104,621600.0],["2012-03-01",95.4112,96.3163,93.9999,95.0608,973100.0],["2012-03-02",95.6934,99.4114,95.4988,97.2312,514900.0],["2012-03-05",97.494,97.494,94.4866,94.9245,298500.0],["2012-03-06",93.3965,93.3965,88.9388,90.5642,778300.0],["2012-03-07",92.1215,93.27,90.8173,92.1215,335200.0],["2012-03-08",93.0072,93.7469,91.5083,92.686,426900.0],["2012-03-09",92.248,94.4866,92.2091,93.4452,339500.0],["2012-03-12",93.1337,95.82,91.9852,93.0072,388000.0],["2012-03-13",93.3186,94.0583,91.9463,93.5911,365400.0],["2012-03-14",93.5717,94.253,92.6276,93.4938,404300.0],["2012-03-15",93.961,95.8686,93.4744,95.0121,152600.0],["2012-03-16",95.2068,95.8492,94.6715,95.1095,210500.0],["2012-03-19",95.1873,95.3625,93.6982,95.0316,256300.0],["2012-03-20",93.6982,94.9927,92.1701,94.691,262100.0],["2012-03-21",94.9927,96.4331,93.7663,95.6837,238400.0],["2012-03-22",94.9732,95.3625,93.377,93.9026,387700.0],["2012-03-23",94.399,95.0316,93.3575,94.6617,251700.0],["2012-03-26",95.3917,99.1291,95.3917,99.0415,548900.0],["2012-03-27",99.5087,100.2289,98.8371,99.0999,287400.0],["2012-03-28",99.1379,99.6446,97.6667,99.1574,516600.0],["2012-03-29",98.6313,99.3718,96.3416,96.4195,280000.0],["2012-03-30",96.9262,97.4231,94.8022,95.2796,203800.0],["2012-04-02",94.8899,96.0201,93.7694,94.9678,306900.0],["2012-04-03",94.9971,99.1087,94.5878,97.5595,627600.0],["2012-04-04",96.8775,96.8775,92.5612,94.2955,498200.0],["2012-04-05",93.5648,95.3186,92.5904,94.4709,456600.0],["2012-04-09",92.9997,94.9581,92.6781,94.0519,186700.0],["2012-04-10",94.1201,96.1175,89.8039,90.8854,401700.0],["2012-04-11",92.0058,93.8571,91.3433,92.8438,290300.0],["2012-04-12",92.0838,95.2698,91.5674,95.0945,236800.0],["2012-04-13",94.8899,95.5914,93.3407,94.1201,248200.0],["2012-04-16",94.5683,94.5781,89.5018,89.609,437500.0],["2012-04-17",89.3264,92.0546,89.229,90.1644,723200.0],["2012-04-18",89.3752,89.9013,87.8552,88.2352,897900.0],["2012-04-19",89.1024,92.1325,88.1475,89.0926,457100.0],["2012-04-20",89.4726,90.291,88.0404,88.1573,294200.0],["2012-04-23",86.7835,87.0465,84.6302,86.345,575700.0],["2012-04-24",86.5496,86.8029,85.0784,85.8091,325100.0],["2012-04-25",86.6958,89.4434,86.1014,89.2193,332700.0],["2012-04-26",88.6639,90.5054,88.3619,90.0962,268400.0],["2012-04-27",90.8074,92.8048,90.2618,92.4151,461600.0],["2012-04-30",92.5709,96.9457,90.33,94.2565,817500.0],["2012-05-01",95.1432,98.7482,94.0325,96.7898,700300.0],["2012-05-02",95.9811,96.5462,94.5099,95.1042,637100.0],["2012-05-03",95.8739,96.2247,91.5187,91.6064,560200.0],["2012-05-04",91.3043,91.5576,89.4044,90.4761,679600.0],["2012-05-07",85.702,88.0209,83.7923,87.3291,968400.0],["2012-05-08",86.1306,86.8419,84.1722,85.7312,1501900.0],["2012-05-09",76.972,79.8755,73.8638,75.1012,4731600.0],["2012-05-10",76.0074,76.8745,74.1464,75.3156,917000.0],["2012-05-11",74.4192,76.2022,73.708,74.351,586200.0],["2012-05-14",73.2111,74.8284,72.1393,72.2465,805100.0],["2012-05-15",72.3341,74.1951,72.188,72.4608,535000.0],["2012-05-16",72.5875,75.2084,72.5485,74.088,928100.0],["2012-05-17",74.2341,74.5167,70.6875,70.7655,854300.0],["2012-05-18",70.9993,73.0941,70.1614,70.8044,711000.0],["2012-05-21",71.3696,74.2243,70.2686,73.8541,597700.0],["2012-05-22",72.9675,75.2084,72.8895,74.3997,838700.0],["2012-05-23",73.9808,74.8284,71.9054,74.6628,782000.0],["2012-05-24",75.3741,75.3741,71.8665,72.8116,504900.0],["2012-05-25",72.3244,73.3377,71.3793,72.8116,408600.0],["2012-05-29",74.9259,74.9259,71.5547,72.227,778700.0],["2012-05-30",71.087,72.0613,69.8106,71.9054,584600.0],["2012-05-31",71.1747,71.2527,67.18,68.4369,1564800.0],["2012-06-01",66.3031,67.4235,64.1206,66.42,1360600.0],["2012-06-04",65.0169,67.0046,64.5492,65.4846,671000.0],["2012-06-05",65.358,70.2199,64.6954,69.9763,748500.0],["2012-06-06",70.2881,72.1978,70.2686,71.2429,365500.0],["2012-06-07",72.7141,73.6203,69.8496,70.0542,395600.0],["2012-06-08",69.6645,70.5122,68.4368,69.684,452000.0],["2012-06-11",69.9665,70.5901,67.8717,68.0374,316400.0],["2012-06-12",68.4855,69.4014,65.3774,66.6148,677600.0],["2012-06-13",65.8938,68.1932,64.1108,65.0169,722900.0],["2012-06-14",65.28,66.2154,63.8867,65.8549,549400.0],["2012-06-15",65.9133,67.1897,65.6795,66.7123,246700.0],["2012-06-18",66.8292,67.9497,65.5918,67.6866,370600.0],["2012-06-19",68.0374,69.3625,67.7158,68.3199,367300.0],["2012-06-20",68.6512,70.0055,67.9692,68.8558,336900.0],["2012-06-21",69.0896,69.5865,67.0143,67.7061,481900.0],["2012-06-22",68.1348,69.1676,67.4138,68.7779,253700.0],["2012-06-25",67.3163,68.583,66.8682,68.0276,388900.0],["2012-06-26",68.2712,72.5485,68.2225,71.808,810000.0],["2012-06-27",71.7095,72.656,71.3289,71.485,414400.0],["2012-06-28",71.2801,71.7875,69.1042,69.6311,463600.0],["2012-06-29",72.1974,74.3245,71.2411,73.9635,351500.0],["2012-07-02",75.2418,77.6226,74.4611,77.3397,720800.0],["2012-07-03",77.7105,78.7058,77.125,78.6765,221900.0],["2012-07-05",78.6765,78.7936,76.6664,77.8959,498200.0],["2012-07-06",77.0762,77.5446,75.1442,75.7784,449600.0],["2012-07-09",75.3101,75.3101,71.5338,73.017,689900.0],["2012-07-10",73.9245,74.2172,70.6166,70.802,419200.0],["2012-07-11",70.8996,72.0022,69.3774,70.724,449600.0],["2012-07-12",70.3727,71.2118,68.3626,70.5678,368100.0],["2012-07-13",70.7142,72.6852,70.5971,72.4608,233800.0],["2012-07-16",73.1146,73.1146,69.5823,70.0019,343200.0],["2012-07-17",69.8945,70.3532,66.4989,68.4114,720000.0],["2012-07-18",68.4114,71.2216,68.3528,70.1482,591700.0],["2012-07-19",71.124,72.5877,70.5288,71.6997,301600.0],["2012-07-20",71.085,72.0217,69.5237,71.8656,362000.0],["2012-07-23",69.8555,70.6654,68.3138,69.5335,301300.0],["2012-07-24",69.9921,70.0214,68.1772,68.3333,456600.0],["2012-07-25",68.5187,68.8992,67.8064,68.2455,485600.0],["2012-07-26",69.7677,71.9144,69.4847,71.4753,483400.0],["2012-07-27",71.8949,75.3003,71.6314,73.8757,568500.0],["2012-07-30",68.3723,70.2556,66.1378,68.304,2103100.0],["2012-07-31",68.0991,68.7138,65.0157,65.1913,905300.0],["2012-08-01",65.3572,66.011,62.625,63.9326,1111300.0],["2012-08-02",63.8935,65.7085,62.9373,64.9083,890300.0],["2012-08-03",76.9103,82.8333,75.2418,80.6768,3047500.0],["2012-08-06",80.8427,85.4093,80.7646,83.9359,1278400.0],["2012-08-07",84.7751,88.7074,84.4531,86.7168,1057800.0],["2012-08-08",86.6095,86.8437,83.1943,83.77,961100.0],["2012-08-09",84.0627,85.097,83.0382,83.6822,666800.0],["2012-08-10",83.5553,84.8921,82.765,83.7212,923500.0],["2012-08-13",83.4577,84.6482,82.9991,83.7407,298200.0],["2012-08-14",84.5116,84.5799,82.5893,83.0187,417500.0],["2012-08-15",82.7942,83.7017,82.2185,82.765,499400.0],["2012-08-16",82.7747,85.7508,82.2575,84.7458,681500.0],["2012-08-17",85.4093,85.8484,82.9211,83.1455,589800.0],["2012-08-20",82.8235,83.8285,81.6916,82.6088,731500.0],["2012-08-21",83.8481,84.1408,81.1452,81.4086,380700.0],["2012-08-22",81.6136,81.6136,80.3841,80.5109,500300.0],["2012-08-23",80.4231,80.9793,78.5399,78.5496,479700.0],["2012-08-24",78.696,79.6815,78.013,78.5496,581400.0],["2012-08-27",79.1253,79.623,77.0567,77.4275,611000.0],["2012-08-28",77.2323,78.1983,76.9298,77.4275,492900.0],["2012-08-29",77.6617,77.9544,76.6274,77.1152,405400.0],["2012-08-30",77.0079,77.8568,76.4712,77.1933,290400.0],["2012-08-31",77.8178,78.7936,76.6274,77.6519,576500.0],["2012-09-04",77.7007,79.1156,77.086,78.7057,382800.0],["2012-09-05",78.3057,79.623,77.8275,77.9349,332300.0],["2012-09-06",79.4473,80.989,78.5008,80.1499,403200.0],["2012-09-07",80.1499,81.4184,79.4083,80.8622,291700.0],["2012-09-10",80.7158,81.7697,80.1987,81.0574,486400.0],["2012-09-11",80.7158,80.9891,79.8962,80.5207,315800.0],["2012-09-12",81.0574,81.2623,79.9645,80.5402,250400.0],["2012-09-13",80.9793,82.7747,79.8181,82.4527,448300.0],["2012-09-14",82.3844,87.6048,82.3551,86.4241,1024400.0],["2012-09-17",87.8,87.8,85.2434,86.3851,401900.0],["2012-09-18",85.5557,86.7461,85.5557,86.1216,375200.0],["2012-09-19",85.8484,87.2535,85.5264,86.5314,388600.0],["2012-09-20",85.7411,85.7411,83.0089,83.9359,458200.0],["2012-09-21",82.4039,84.1018,80.5402,81.1159,1047400.0],["2012-09-24",80.1109,81.4672,79.662,80.2084,560100.0],["2012-09-25",80.9305,81.1549,78.9204,79.1156,512000.0],["2012-09-26",79.4077,79.7595,77.7174,78.4306,492600.0],["2012-09-27",79.0169,80.2773,77.7955,80.0526,425800.0],["2012-09-28",80.0917,81.4303,80.0526,80.6584,627400.0],["2012-10-01",82.3683,83.5994,80.6095,83.0034,909500.0],["2012-10-02",83.2477,84.4104,83.0132,83.4138,570800.0],["2012-10-03",84.1759,84.3909,83.0718,84.2834,513700.0],["2012-10-04",84.9576,86.0714,84.4495,85.9347,512100.0],["2012-10-05",85.9835,87.0388,85.7002,85.9151,718300.0],["2012-10-08",85.1921,86.0617,84.0782,84.811,821600.0],["2012-10-09",84.2834,86.0714,83.6483,83.8046,576500.0],["2012-10-10",83.7655,84.7622,82.9741,84.3029,475800.0],["2012-10-11",85.1921,85.2409,82.5344,84.0,288200.0],["2012-10-12",83.8632,84.0586,82.3976,82.8764,168700.0],["2012-10-15",84.0293,85.28,82.9741,85.153,254200.0],["2012-10-16",85.2312,88.4555,85.2116,88.2113,620200.0],["2012-10-17",88.3969,90.5465,87.6934,89.6085,717000.0],["2012-10-18",88.4653,88.6314,84.7133,86.4036,997500.0],["2012-10-19",85.2702,86.2082,82.8177,83.277,452000.0],["2012-10-22",84.3615,84.7426,82.808,83.6483,300100.0],["2012-10-23",83.3063,84.0489,82.339,83.5408,264200.0],["2012-10-24",84.8207,84.9673,82.5832,83.0522,251600.0],["2012-10-25",83.8339,84.4788,81.8797,82.3878,199200.0],["2012-10-26",82.6809,83.5505,81.5671,81.6843,513800.0],["2012-10-31",83.0522,83.0522,81.1665,82.0459,601000.0],["2012-11-01",82.3096,85.6513,81.4107,84.3713,716400.0],["2012-11-02",79.652,80.121,75.4798,77.1116,2392900.0],["2012-11-05",76.5546,76.7012,75.3235,76.4569,303400.0],["2012-11-06",76.7598,78.1082,76.3983,77.9421,391700.0],["2012-11-07",78.1571,78.1571,75.1867,75.3724,695900.0],["2012-11-08",75.1769,76.3885,73.3889,73.7504,691200.0],["2012-11-09",73.8188,75.812,73.7211,74.5711,488600.0],["2012-11-12",75.1379,75.8707,73.3205,73.34,410000.0],["2012-11-13",72.8514,72.9492,70.8777,72.2163,925000.0],["2012-11-14",72.2066,72.4899,70.526,70.9755,605300.0],["2012-11-15",70.6433,72.9492,69.6271,72.744,681200.0],["2012-11-16",72.5193,73.9263,71.806,73.7015,861000.0],["2012-11-19",74.3464,74.6786,73.0958,73.2423,451000.0],["2012-11-20",74.2096,74.2096,73.1544,73.4866,359600.0],["2012-11-21",74.1803,74.5028,73.2228,73.6722,285500.0],["2012-11-23",74.4539,74.6298,72.1577,72.402,352600.0],["2012-11-26",72.3043,73.0762,71.7181,72.5486,594000.0],["2012-11-27",72.8124,73.0762,70.5944,71.9037,618700.0],["2012-11-28",71.2588,71.718,68.1321,69.3535,1975900.0],["2012-11-29",70.3501,71.122,69.4317,69.7248,1272700.0],["2012-11-30",69.7346,70.4087,69.2363,70.3013,684800.0],["2012-12-03",69.9691,71.0829,69.7443,70.6433,529900.0],["2012-12-04",70.5456,71.4542,69.9398,71.4249,731300.0],["2012-12-05",71.2393,73.8286,71.2393,73.7211,1024600.0],["2012-12-06",73.2912,73.8774,70.9266,71.4152,1615100.0],["2012-12-07",71.6594,73.2716,71.3761,73.1641,583000.0],["2012-12-10",72.3727,74.493,72.3727,74.2487,596100.0],["2012-12-11",75.089,78.5088,74.4637,77.6392,1350600.0],["2012-12-12",79.2416,79.9549,77.4633,77.6881,904600.0],["2012-12-13",78.0984,78.0984,76.2322,76.6621,447200.0],["2012-12-14",76.711,76.965,75.5678,76.496,376100.0],["2012-12-17",76.6914,76.7989,75.7241,76.7696,443200.0],["2012-12-18",77.0236,78.2645,76.6132,77.1018,564100.0],["2012-12-19",77.2581,77.8346,76.7793,77.3167,359300.0],["2012-12-20",77.2093,77.7174,76.2126,77.3461,281700.0],["2012-12-21",75.7925,76.9161,75.343,76.7012,234400.0],["2012-12-24",76.9357,78.0007,76.1736,76.9748,224000.0],["2012-12-26",76.7598,77.3168,76.1638,76.623,273100.0],["2012-12-27",76.4753,76.8177,75.6827,76.7003,383600.0],["2012-12-28",75.7708,76.2404,75.399,75.7317,342400.0],["2012-12-31",75.0761,77.4048,74.8119,76.8569,379700.0],["2013-01-02",78.7551,80.6239,78.0897,80.5065,649000.0],["2013-01-03",80.3695,81.8665,79.8509,80.9566,586800.0],["2013-01-04",81.0055,81.7393,79.8216,81.0055,540500.0],["2013-01-07",80.6532,81.1816,79.7041,80.8391,326200.0],["2013-01-08",80.8391,82.3068,80.1151,81.6317,410500.0],["2013-01-09",81.3382,85.3107,81.1914,84.6355,1061600.0],["2013-01-10",84.9584,84.9584,83.6766,84.43,436400.0],["2013-01-11",83.8527,85.2226,83.3831,84.6942,595200.0],["2013-01-14",85.3889,85.8684,83.8723,85.0856,423900.0],["2013-01-15",84.3126,85.5553,84.2735,85.3498,589400.0],["2013-01-16",84.9095,85.7901,84.704,84.9291,396000.0],["2013-01-17",85.9368,87.4436,84.6844,85.8194,361600.0],["2013-01-18",85.614,86.7587,85.1443,86.3478,326900.0],["2013-01-22",86.5435,86.5435,84.8899,85.6629,434100.0],["2013-01-23",85.6629,86.3282,84.7529,85.6629,446300.0],["2013-01-24",85.6433,88.5884,85.0171,85.8292,474900.0],["2013-01-25",86.3674,87.8644,86.1032,87.3165,484100.0],["2013-01-28",87.4143,87.6687,85.2324,85.7803,611700.0],["2013-01-29",86.0738,86.0738,84.6159,85.2226,336500.0],["2013-01-30",85.3694,85.5553,83.6864,83.7745,656600.0],["2013-01-31",84.43,87.3458,84.1463,86.4946,643300.0],["2013-02-01",85.8684,86.9447,84.9682,85.5161,623800.0],["2013-02-04",85.1345,86.0445,83.5494,84.2735,469500.0],["2013-02-05",84.342,85.4868,82.434,85.1541,399000.0],["2013-02-06",85.1247,86.5239,84.7236,85.7509,463000.0],["2013-02-07",84.8703,85.5259,83.6277,83.9897,506300.0],["2013-02-08",84.6159,85.3693,79.9585,81.9252,1917900.0],["2013-02-11",81.211,82.4634,80.8783,82.1405,1033000.0],["2013-02-12",81.9741,82.6395,80.7707,81.1914,626300.0],["2013-02-13",81.1816,82.1503,80.8587,81.2012,594500.0],["2013-02-14",79.166,82.0035,79.166,81.8176,568500.0],["2013-02-15",81.1033,81.9741,80.9663,81.5241,1088200.0],["2013-02-19",82.2579,83.1385,81.2012,83.07,451700.0],["2013-02-20",82.9135,83.9506,81.9937,82.209,861000.0],["2013-02-21",81.7882,82.6395,81.1816,82.4047,661100.0],["2013-02-22",82.4829,84.2637,82.0916,83.2853,450100.0],["2013-02-25",83.3342,85.1932,82.7177,82.7373,1066000.0],["2013-02-26",83.1874,84.6257,80.0075,82.2187,1344700.0],["2013-02-27",82.0231,83.6473,81.9937,82.6199,547500.0],["2013-02-28",82.7863,84.0582,82.434,83.7647,585000.0],["2013-03-01",83.1678,85.0758,82.9428,83.7451,767000.0],["2013-03-04",84.1463,85.1835,83.432,85.0563,486800.0],["2013-03-05",85.6727,86.2891,84.7236,85.702,686300.0],["2013-03-06",86.201,89.9289,84.841,88.9113,767000.0],["2013-03-07",89.5669,90.2224,88.6276,88.8526,450600.0],["2013-03-08",89.244,91.0737,88.6373,90.6627,514000.0],["2013-03-11",90.3007,94.009,90.1148,93.3046,652300.0],["2013-03-12",93.0306,93.3046,91.5629,92.6197,332500.0],["2013-03-13",92.0326,92.9719,91.7586,92.8643,316100.0],["2013-03-14",93.1871,93.8329,92.5609,92.9034,213300.0],["2013-03-15",93.1774,93.5296,92.2772,92.9817,424400.0],["2013-03-18",91.9641,93.0306,90.878,92.4044,289700.0],["2013-03-19",94.1069,94.1069,91.9836,92.7077,406200.0],["2013-03-20",93.0893,93.7742,92.3456,92.7566,383300.0],["2013-03-21",92.512,92.8349,91.1617,92.2772,225900.0],["2013-03-22",92.3261,92.5609,91.1422,91.8173,228300.0],["2013-03-25",91.9739,92.5316,90.8486,91.9445,383500.0],["2013-03-26",92.359,93.4369,91.9964,93.3781,248600.0],["2013-03-27",93.0058,94.0739,93.0058,93.8387,263900.0],["2013-03-28",93.7015,94.7893,93.2606,94.6227,305800.0],["2013-04-01",94.4561,96.8471,94.4071,95.8966,434500.0],["2013-04-02",95.9946,96.9549,94.9069,95.828,256500.0],["2013-04-03",95.6712,96.6609,94.1229,94.2601,424600.0],["2013-04-04",94.0837,94.0837,92.2316,93.3292,382200.0],["2013-04-05",93.0548,93.0548,91.7515,91.9181,328000.0],["2013-04-08",91.9082,92.4766,91.5555,91.9768,400000.0],["2013-04-09",92.016,92.2708,91.2125,91.9181,403700.0],["2013-04-10",92.016,94.6031,91.9376,94.5247,550600.0],["2013-04-11",94.4365,95.8476,93.8093,95.73,379300.0],["2013-04-12",94.8676,95.877,93.3683,94.2013,182500.0],["2013-04-15",94.1915,94.1915,90.4481,90.9479,413500.0],["2013-04-16",92.3786,93.2605,91.2125,93.1135,443500.0],["2013-04-17",91.6339,93.2116,90.6637,90.7911,279100.0],["2013-04-18",91.1635,91.4575,88.4785,88.6451,365400.0],["2013-04-19",89.184,90.6735,88.2335,90.0562,483600.0],["2013-04-22",89.7916,92.3002,88.8214,91.7612,581300.0],["2013-04-23",91.9867,93.29,91.4281,92.0748,405700.0],["2013-04-24",92.114,94.7991,91.6143,94.6227,619500.0],["2013-04-25",94.5933,95.093,93.9465,94.7207,392500.0],["2013-04-26",94.1425,95.5634,93.8681,95.4066,284700.0],["2013-04-29",95.8084,97.7487,95.387,96.9745,447700.0],["2013-04-30",97.0627,98.5718,96.9745,98.5718,615300.0],["2013-05-01",98.0035,98.2876,95.4262,95.9946,808200.0],["2013-05-02",96.1122,98.8854,96.1122,98.709,456500.0],["2013-05-03",98.3072,102.6875,96.6511,101.933,1156700.0],["2013-05-06",102.0604,104.8434,101.1392,101.8644,1245500.0],["2013-05-07",111.703,121.9041,109.1159,120.0814,3344100.0],["2013-05-08",119.2485,119.6993,113.849,115.2307,2048300.0],["2013-05-09",115.4855,120.6106,114.3488,115.9755,879500.0],["2013-05-10",116.4556,119.1897,115.6717,118.6899,659400.0],["2013-05-13",118.6213,118.9643,116.2107,116.8966,498000.0],["2013-05-14",117.6904,121.3357,117.4944,117.5826,758600.0],["2013-05-15",117.5532,118.5527,115.4757,116.8966,531800.0],["2013-05-16",116.3675,120.9536,116.3675,117.5924,510200.0],["2013-05-17",118.0333,123.6876,117.5336,122.7076,833800.0],["2013-05-20",121.9433,125.8826,121.5905,121.8061,773600.0],["2013-05-21",121.7571,123.178,120.0324,122.3451,644400.0],["2013-05-22",122.2863,123.3152,115.5149,118.1705,663500.0],["2013-05-23",115.9951,118.4939,112.3693,117.514,573000.0],["2013-05-24",116.1127,116.6026,114.339,114.7702,492900.0],["2013-05-28",116.2107,117.8276,115.6227,115.9755,800500.0],["2013-05-29",115.4365,116.4067,114.6526,115.6619,458400.0],["2013-05-30",115.5933,118.8565,115.5541,116.4262,273700.0],["2013-05-31",115.4071,115.8775,112.1733,112.3203,534900.0],["2013-06-03",112.4477,114.1038,110.7328,112.5849,558600.0],["2013-06-04",111.9381,112.8691,110.7818,112.4771,605000.0],["2013-06-05",111.8793,113.0847,111.36,111.6246,363800.0],["2013-06-06",111.6638,115.3385,111.0758,114.8878,411500.0],["2013-06-07",113.0357,115.1425,113.0259,114.5252,394800.0],["2013-06-10",115.2601,116.1225,114.4076,115.1817,171900.0],["2013-06-11",113.9176,114.1038,112.0361,112.2713,298900.0],["2013-06-12",112.8397,112.8397,109.4099,109.6549,488000.0],["2013-06-13",109.1845,111.1248,107.401,110.723,387600.0],["2013-06-14",110.9974,112.0459,109.1061,109.6843,238100.0],["2013-06-17",110.8112,112.1635,109.9391,111.7128,395400.0],["2013-06-18",111.5756,112.4477,110.919,111.3404,189900.0],["2013-06-19",113.8392,115.2503,112.4673,113.457,784000.0],["2013-06-20",112.2419,112.4575,107.8616,108.5574,695500.0],["2013-06-21",108.3614,109.4099,102.5798,106.0095,939000.0],["2013-06-24",104.2946,104.8532,100.3847,103.5989,746500.0],["2013-06-25",104.7454,105.2354,101.0609,104.4808,921000.0],["2013-06-26",104.6212,106.829,104.1011,106.5935,361600.0],["2013-06-27",107.9182,108.5952,103.6497,107.1233,404700.0],["2013-06-28",106.9075,106.9565,104.9744,105.7398,248000.0],["2013-07-01",106.7995,107.6238,105.8771,106.2402,221800.0],["2013-07-02",104.4642,107.4472,104.1796,104.8665,301300.0],["2013-07-03",103.7969,106.044,102.3447,105.1805,299800.0],["2013-07-05",106.3481,106.5346,103.4534,103.9833,280300.0],["2013-07-08",104.4543,106.0832,103.9833,104.5623,181400.0],["2013-07-09",105.4552,108.7424,103.8165,108.3499,565400.0],["2013-07-10",108.4578,109.1447,106.4659,107.9868,401000.0],["2013-07-11",109.7531,110.5577,108.0948,108.8307,228400.0],["2013-07-12",109.6255,111.3623,108.9877,111.2642,280400.0],["2013-07-15",107.1135,108.8111,105.73,106.4953,725100.0],["2013-07-16",106.4365,107.143,102.7862,103.7282,641000.0],["2013-07-17",104.0128,107.5453,103.4437,107.4472,365200.0],["2013-07-18",107.0448,107.4962,104.052,104.7094,353600.0],["2013-07-19",103.8558,105.0038,103.2866,103.6889,542400.0],["2013-07-22",103.738,104.4642,103.1591,104.1796,461200.0],["2013-07-23",104.4053,105.9066,103.9245,104.9842,341100.0],["2013-07-24",105.3571,106.25,104.788,105.5141,412900.0],["2013-07-25",105.5828,111.7843,104.9253,110.8815,614300.0],["2013-07-26",110.7834,111.7352,109.3115,110.126,462800.0],["2013-07-29",109.0074,113.58,108.7915,113.4524,1076900.0],["2013-07-30",113.2464,117.0831,111.8628,116.8181,958100.0],["2013-07-31",116.3667,117.2008,114.2865,115.2285,615200.0],["2013-08-01",116.3864,119.2909,115.3855,119.1927,1107300.0],["2013-08-02",130.4477,133.9606,124.4032,125.9634,2438800.0],["2013-08-05",125.8751,128.2497,125.6298,127.4353,610400.0],["2013-08-06",127.1507,127.1605,122.6762,124.3247,391100.0],["2013-08-07",123.1668,124.1579,120.8216,121.3711,483300.0],["2013-08-08",121.8323,123.7163,120.802,121.901,505400.0],["2013-08-09",121.7048,122.5683,120.6843,121.3319,330800.0],["2013-08-12",120.5174,124.1088,120.3604,123.3729,372100.0],["2013-08-13",123.4415,128.2889,121.9402,126.8465,604600.0],["2013-08-14",127.5138,127.5432,122.9706,124.1383,353300.0],["2013-08-15",122.529,124.2364,120.4978,120.6941,285300.0],["2013-08-16",120.6941,121.3908,118.9474,119.6245,367500.0],["2013-08-19",119.7423,121.5379,118.4077,118.7021,218900.0],["2013-08-20",118.8297,119.6834,117.4657,117.7601,232400.0],["2013-08-21",117.6522,122.372,116.9457,119.2124,741900.0],["2013-08-22",119.7128,120.7628,117.7601,120.7039,150700.0],["2013-08-23",120.7137,122.215,118.0545,120.9786,229200.0],["2013-08-26",120.9001,122.951,120.2918,121.8421,258100.0],["2013-08-27",119.7128,120.7628,117.4167,117.6326,333900.0],["2013-08-28",117.4265,119.5656,117.4265,118.6727,185400.0],["2013-08-29",118.0938,120.5273,118.0938,118.9082,173300.0],["2013-08-30",119.2909,119.8306,115.042,116.4649,372300.0],["2013-09-03",118.4372,120.6941,117.3284,119.0161,665600.0],["2013-09-04",119.0357,119.86,117.2597,118.7708,504000.0],["2013-09-05",118.7708,122.058,118.7708,120.7529,505000.0],["2013-09-06",121.0375,121.7931,116.3962,117.7307,545200.0],["2013-09-09",117.9858,127.0133,117.2401,126.091,814500.0],["2013-09-10",127.0134,130.3594,125.4237,129.074,794200.0],["2013-09-11",128.0142,129.1132,126.0223,126.5522,373900.0],["2013-09-12",126.091,127.8376,123.157,124.1481,583400.0],["2013-09-13",124.0009,124.6093,121.4889,123.0196,367700.0],["2013-09-16",125.1391,125.512,122.1365,122.3818,279700.0],["2013-09-17",121.8716,125.463,121.8716,124.9429,354300.0],["2013-09-18",124.5995,126.9054,121.7048,126.454,415600.0],["2013-09-19",126.4835,128.0437,125.6003,126.297,377700.0],["2013-09-20",126.5914,127.5432,125.8064,126.5816,275300.0],["2013-09-23",126.5325,127.0722,125.4237,126.3461,464200.0],["2013-09-24",126.3951,129.2702,125.2667,128.2399,410600.0],["2013-09-25",128.1025,129.231,125.9928,126.6699,404300.0],["2013-09-26",126.9675,129.3252,125.7691,128.9322,192100.0],["2013-09-27",127.7043,134.3155,126.83,133.0581,623400.0],["2013-09-30",131.7319,135.1701,129.6788,132.5276,529300.0],["2013-10-01",133.0974,135.9953,132.6357,135.8774,268500.0],["2013-10-02",134.7379,136.4177,133.8537,135.2585,295300.0],["2013-10-03",134.8459,135.4255,132.4196,134.6593,324700.0],["2013-10-04",133.9323,138.7753,133.9225,137.2821,393300.0],["2013-10-07",135.1505,136.9776,134.0208,134.5611,261400.0],["2013-10-08",133.8832,135.4648,126.4665,126.6434,709900.0],["2013-10-09",126.3781,127.6355,122.2621,124.7769,692700.0],["2013-10-10",128.441,131.2702,125.8968,129.6002,470200.0],["2013-10-11",129.6886,130.4647,127.2819,129.669,314900.0],["2013-10-14",127.7043,129.5315,126.9774,128.9224,226400.0],["2013-10-15",129.1483,130.9166,127.9106,130.3665,316100.0],["2013-10-16",131.614,133.4903,130.6808,132.7928,207300.0],["2013-10-17",132.616,135.5729,132.1543,134.9049,285400.0],["2013-10-18",136.4078,141.5062,134.5807,139.2664,424700.0],["2013-10-21",139.3745,141.2999,137.3214,140.3274,247000.0],["2013-10-22",140.9757,143.4119,137.9894,139.0504,487000.0],["2013-10-23",138.2939,138.7163,135.5728,136.0247,220500.0],["2013-10-24",137.0365,137.9992,136.3587,137.1053,190800.0],["2013-10-25",138.4511,139.7379,135.563,137.8322,250100.0],["2013-10-28",138.4609,138.4609,133.2938,134.5905,360700.0],["2013-10-29",134.954,135.563,132.6356,134.4628,635700.0],["2013-10-30",133.9814,135.2978,128.3428,131.3193,716300.0],["2013-10-31",131.2014,133.3528,129.8065,132.2624,328600.0],["2013-11-01",133.3331,134.6495,131.28,132.5865,295300.0],["2013-11-04",132.6455,134.5119,131.7122,133.4019,455100.0],["2013-11-05",133.2054,133.5984,130.2879,131.4372,600200.0],["2013-11-06",117.1048,122.3604,114.757,118.3524,3239900.0],["2013-11-07",117.7728,118.3622,114.7177,114.9732,1455500.0],["2013-11-08",115.1696,116.5253,111.702,112.311,1146300.0],["2013-11-11",111.8984,113.3621,110.9161,112.0261,699800.0],["2013-11-12",111.7413,111.8788,106.4366,108.0477,1236200.0],["2013-11-13",106.5643,110.1695,106.3286,109.5506,577500.0],["2013-11-14",108.8237,111.1912,107.6547,111.0438,527100.0],["2013-11-15",111.0045,112.8022,109.5506,112.1538,612700.0],["2013-11-18",107.0457,112.0851,107.0457,109.0693,1741900.0],["2013-11-19",108.6469,109.2559,105.749,106.692,686200.0],["2013-11-20",106.7117,108.529,104.7175,106.4072,722300.0],["2013-11-21",107.3699,111.5743,107.1832,111.1912,858200.0],["2013-11-22",111.2697,112.7825,110.0418,110.3955,493000.0],["2013-11-25",110.5035,112.5173,107.085,107.9691,624000.0],["2013-11-26",108.0477,110.6411,107.1439,109.9632,399600.0],["2013-11-27",109.865,110.9456,109.2363,109.6587,201200.0],["2013-11-29",110.5232,110.5821,108.195,108.7549,249500.0],["2013-12-02",108.7549,110.0418,105.1203,105.2578,545400.0],["2013-12-03",104.8256,105.0024,101.9179,102.6251,899600.0],["2013-12-04",102.1536,104.9729,102.1241,104.1772,721100.0],["2013-12-05",104.5112,104.5112,102.4876,103.4208,829500.0],["2013-12-06",104.6586,105.0024,102.6546,104.2067,404200.0],["2013-12-09",103.9218,106.6822,103.5191,104.3344,465900.0],["2013-12-10",103.745,106.7804,103.6468,106.1616,368900.0],["2013-12-11",106.1419,107.3306,104.1281,104.3835,654400.0],["2013-12-12",104.9631,105.1105,102.5073,102.9395,690800.0],["2013-12-13",103.4208,103.9906,99.3736,99.7174,724800.0],["2013-12-16",99.5209,101.1615,98.3618,100.9453,662000.0],["2013-12-17",97.851,103.411,97.3205,102.4679,898800.0],["2013-12-18",101.5348,102.6644,97.7429,101.1025,867100.0],["2013-12-19",100.4149,101.0829,99.5995,100.2577,624000.0],["2013-12-20",100.2872,101.741,99.8648,100.2577,550900.0],["2013-12-23",101.6723,105.415,101.0534,104.5702,829000.0],["2013-12-24",103.6566,105.7686,103.2244,105.1203,333400.0],["2013-12-26",104.6095,106.525,104.6095,105.6213,458700.0],["2013-12-27",106.0472,106.3128,104.2078,104.2766,371000.0],["2013-12-30",104.1783,106.0472,103.5094,105.1324,514600.0],["2013-12-31",105.2701,106.7062,104.6799,106.0275,350600.0],["2014-01-02",104.975,105.6144,101.3847,101.7192,769100.0],["2014-01-03",102.3388,103.2143,101.2765,102.2306,317900.0],["2014-01-06",103.4602,103.4602,99.3781,99.8305,632300.0],["2014-01-07",98.8567,99.6043,95.5123,97.4895,1040300.0],["2014-01-08",97.4698,99.2305,97.3616,97.8435,531600.0],["2014-01-09",98.9059,99.4764,96.1419,96.9091,573100.0],["2014-01-10",96.073,97.7747,95.6894,97.5091,631500.0],["2014-01-13",96.9976,97.7353,92.3548,93.0237,623200.0],["2014-01-14",93.3089,96.5451,92.7974,95.9058,687300.0],["2014-01-15",95.5418,96.673,94.1746,96.1615,480300.0],["2014-01-16",96.8206,107.4341,95.473,105.7127,1698800.0],["2014-01-17",105.7423,107.0505,102.5257,103.2635,774200.0],["2014-01-21",104.2569,105.7226,101.6896,103.3421,507100.0],["2014-01-22",103.3422,106.2341,101.6306,104.6111,631900.0],["2014-01-23",104.0996,104.1192,95.9058,98.8862,2005100.0],["2014-01-24",95.9058,96.3976,93.0237,93.4958,1572000.0],["2014-01-27",90.0727,97.1058,89.5121,93.7122,1873200.0],["2014-01-28",93.604,97.6764,93.2696,96.2697,1077400.0],["2014-01-29",93.8598,97.037,92.5417,92.9745,1361300.0],["2014-01-30",93.7614,96.0435,93.1122,95.3156,1152400.0],["2014-01-31",93.6729,98.3452,93.2204,94.9123,1005800.0],["2014-02-03",94.3024,94.9025,90.2104,90.5842,731100.0],["2014-02-04",91.3613,92.1187,89.6203,90.0039,725900.0],["2014-02-05",89.9547,92.886,89.6203,91.804,1236100.0],["2014-02-06",92.3155,93.9188,91.8138,92.4532,585500.0],["2014-02-07",93.2007,95.0107,92.5122,93.7122,920800.0],["2014-02-10",93.8598,94.4303,92.8466,93.3778,391900.0],["2014-02-11",93.3188,94.5975,93.0532,93.7713,511200.0],["2014-02-12",94.145,95.1287,90.9875,91.5679,449300.0],["2014-02-13",90.6334,94.9221,90.5055,94.4008,506800.0],["2014-02-14",93.6926,95.9943,92.6892,93.7516,562300.0],["2014-02-18",93.5942,95.1385,91.7646,92.0203,758500.0],["2014-02-19",92.4237,92.9942,90.358,91.1547,776200.0],["2014-02-20",91.076,92.4728,90.1121,91.4301,858100.0],["2014-02-21",91.7351,91.7351,89.0891,89.5121,492300.0],["2014-02-24",89.512,91.1744,89.0202,89.5809,738100.0],["2014-02-25",89.4727,89.7481,86.4431,88.0071,1568600.0],["2014-02-26",88.5284,95.3156,87.6726,92.4433,1402500.0],["2014-02-27",92.1581,93.8499,91.499,92.6892,1651100.0],["2014-02-28",106.7948,111.0343,98.601,102.4765,3988500.0],["2014-03-03",100.7158,102.211,98.5125,100.5191,961000.0],["2014-03-04",101.6208,104.5127,101.2175,104.0012,775900.0],["2014-03-05",104.257,105.1324,101.0404,104.1094,638700.0],["2014-03-06",104.2471,105.5357,101.188,101.5322,575800.0],["2014-03-07",102.3093,103.1553,97.6075,99.5256,726700.0],["2014-03-10",99.0043,99.6928,98.1288,98.4338,622600.0],["2014-03-11",98.6993,99.4961,98.1288,98.8666,722500.0],["2014-03-12",98.5715,98.7584,96.4369,98.0206,626900.0],["2014-03-13",99.1813,99.7322,94.2434,94.8434,458200.0],["2014-03-14",95.473,96.2304,92.9843,95.414,667700.0],["2014-03-17",96.132,97.1648,95.9254,96.8894,541600.0],["2014-03-18",96.7419,97.8141,95.3254,97.2042,408700.0],["2014-03-19",97.637,99.0436,94.0959,94.8238,236400.0],["2014-03-20",94.8238,95.2369,92.9057,93.5844,417800.0],["2014-03-21",94.6762,94.7451,93.2302,93.9877,508100.0],["2014-03-24",94.9221,94.9221,89.758,91.8531,852600.0],["2014-03-25",94.1155,94.4303,89.876,91.4892,865100.0],["2014-03-26",92.7778,95.5418,92.3646,94.5483,958500.0],["2014-03-27",94.6331,96.5644,91.6573,93.3226,697200.0],["2014-03-28",94.032,96.4461,93.697,94.8696,528100.0],["2014-03-31",93.4211,95.1849,92.3963,93.7167,466800.0],["2014-04-01",94.032,97.5497,93.8546,94.5641,809300.0],["2014-04-02",94.367,96.249,92.8299,94.0813,495000.0],["2014-04-03",93.9532,94.3867,91.4602,91.5982,579400.0],["2014-04-04",92.4062,93.0467,86.5433,87.844,892900.0],["2014-04-07",88.1495,88.1889,82.3063,82.9764,1827100.0],["2014-04-08",83.4001,85.6861,82.9862,84.1982,631300.0],["2014-04-09",84.8781,90.6325,83.7646,90.4256,834400.0],["2014-04-10",90.5734,90.6621,86.0507,86.4941,585500.0],["2014-04-11",84.9865,88.4254,83.942,84.6515,397700.0],["2014-04-14",86.0802,87.036,85.0161,85.627,346100.0],["2014-04-15",86.2773,86.2773,80.8776,82.8581,873900.0],["2014-04-16",85.0456,85.0456,82.8778,83.4001,563300.0],["2014-04-17",83.6858,85.627,82.464,84.888,1772300.0],["2014-04-21",84.7402,85.4102,83.1439,83.7647,411200.0],["2014-04-22",83.6366,85.489,83.5282,84.2968,800200.0],["2014-04-23",83.6661,85.9916,83.538,85.292,518200.0],["2014-04-24",86.0999,88.4451,84.277,88.0509,572900.0],["2014-04-25",86.3266,87.5878,84.7007,86.0014,972100.0],["2014-04-28",87.0656,87.0656,83.7647,86.1886,850700.0],["2014-04-29",87.036,87.8637,85.42,86.6123,569500.0],["2014-04-30",87.5385,91.9628,87.0262,91.9036,748300.0],["2014-05-01",91.4603,92.4653,87.509,88.1101,721800.0],["2014-05-02",88.1199,89.6275,87.1838,87.8145,295000.0],["2014-05-05",87.4104,87.8637,86.3857,87.174,226400.0],["2014-05-06",86.4448,87.6272,83.469,83.5971,490400.0],["2014-05-07",83.6366,84.5037,79.2616,82.8877,1002500.0],["2014-05-08",82.8877,85.2131,81.3801,82.0403,761100.0],["2014-05-09",87.6864,87.6864,80.4736,83.3311,2146500.0],["2014-05-12",83.5774,86.701,83.5774,85.3708,774300.0],["2014-05-13",85.627,86.5039,84.5431,85.1638,340700.0],["2014-05-14",85.1244,85.627,83.5774,84.681,281500.0],["2014-05-15",83.8336,84.2869,81.6659,83.9814,775500.0],["2014-05-16",83.7449,84.2278,82.3063,83.7449,663700.0],["2014-05-19",82.799,83.7548,81.0155,82.8187,1927300.0],["2014-05-20",82.6709,83.203,78.5324,79.3503,1443700.0],["2014-05-21",79.301,81.8629,78.3551,79.7247,2122400.0],["2014-05-22",79.3601,84.2376,79.3601,82.9271,1222500.0],["2014-05-23",82.8187,83.6464,80.7988,82.8778,790700.0],["2014-05-27",83.1932,83.6858,80.582,82.8877,685900.0],["2014-05-28",82.1585,82.868,80.7889,80.8973,748900.0],["2014-05-29",84.6712,89.1841,83.1833,86.3266,2114600.0],["2014-05-30",85.2131,86.0803,82.6512,83.8238,899000.0],["2014-06-02",83.9716,84.681,82.2374,82.6315,660300.0],["2014-06-03",82.1585,83.6661,81.8432,83.5774,555300.0],["2014-06-04",82.8581,85.6073,82.8581,83.4986,428800.0],["2014-06-05",83.9125,87.4006,83.0355,86.6025,624400.0],["2014-06-06",86.7109,88.4943,86.5236,86.8291,483600.0],["2014-06-09",86.4842,88.6816,86.0113,87.0754,464600.0],["2014-06-10",87.0557,89.1644,87.0557,88.3071,452600.0],["2014-06-11",87.2232,88.6323,86.2675,87.036,447900.0],["2014-06-12",87.0656,87.9721,84.9766,86.0507,291700.0],["2014-06-13",87.1543,88.2973,85.0653,86.2576,426100.0],["2014-06-16",86.1098,86.5926,84.1391,85.9127,546200.0],["2014-06-17",85.5383,88.0608,85.4201,87.2331,293400.0],["2014-06-18",86.7897,87.6272,85.8043,87.5484,270300.0],["2014-06-19",86.9079,90.0019,86.9079,89.3418,515600.0],["2014-06-20",89.6669,90.1891,88.8885,89.7359,579600.0],["2014-06-23",90.1497,92.3372,89.7457,91.4208,555300.0],["2014-06-24",89.9231,92.1204,88.1889,90.3074,1160200.0],["2014-06-25",90.7015,91.5982,88.0903,88.3564,818700.0],["2014-06-26",88.5203,89.7148,87.6812,89.6555,497600.0],["2014-06-27",89.7641,92.6763,89.0534,92.6763,597400.0],["2014-06-30",92.7947,96.1906,92.4097,94.1768,888300.0],["2014-07-01",94.1768,95.9735,93.3278,94.7395,577400.0],["2014-07-02",94.2854,96.1808,91.9852,94.2952,560800.0],["2014-07-03",94.7494,95.6378,93.8806,94.8086,237400.0],["2014-07-07",94.8086,95.3812,92.3999,92.9329,292300.0],["2014-07-08",92.7256,92.7256,88.3524,89.1027,740800.0],["2014-07-09",89.4186,90.5637,88.8756,90.2281,362300.0],["2014-07-10",88.4512,90.7315,87.9378,89.4581,453100.0],["2014-07-11",89.231,90.7315,88.9448,89.2212,269900.0],["2014-07-14",89.8826,91.3041,89.1817,90.1294,214000.0],["2014-07-15",90.2083,90.5933,88.9645,89.4087,395700.0],["2014-07-16",89.8036,90.7414,88.6782,89.7049,427100.0],["2014-07-17",89.5963,89.7542,85.1441,85.8648,875000.0],["2014-07-18",86.7236,88.2636,86.23,88.1451,294400.0],["2014-07-21",88.0168,88.3623,87.079,88.1846,225700.0],["2014-07-22",89.0632,89.0632,87.6812,88.3228,338800.0],["2014-07-23",88.3031,89.7246,88.2735,88.7769,272800.0],["2014-07-24",89.0533,91.2745,88.7967,90.5835,703700.0],["2014-07-25",89.7345,90.4848,88.7276,89.3396,691700.0],["2014-07-28",89.0336,90.5835,88.6091,90.4453,294200.0],["2014-07-29",89.8727,91.4522,89.695,89.7838,337800.0],["2014-07-30",90.3959,93.2686,89.9813,92.8836,518600.0],["2014-07-31",91.5805,92.4986,90.6624,91.314,424600.0],["2014-08-01",91.314,92.1925,89.4679,90.4255,548000.0],["2014-08-04",90.4551,92.5776,90.3367,92.0741,266000.0],["2014-08-05",91.3337,92.548,90.5736,91.156,275600.0],["2014-08-06",90.3663,92.1926,89.9418,91.7187,293000.0],["2014-08-07",92.9922,93.5944,90.4156,91.2548,749300.0],["2014-08-08",100.4256,107.5432,98.9843,104.4928,3027400.0],["2014-08-11",104.7593,108.5007,104.4928,107.7406,848000.0],["2014-08-12",107.2668,109.0634,106.2302,107.7209,602700.0],["2014-08-13",108.9252,110.4258,107.7505,110.2481,615400.0],["2014-08-14",110.9095,110.9588,108.9252,110.0704,317500.0],["2014-08-15",110.6429,110.9489,107.7307,108.4711,589200.0],["2014-08-18",109.7841,110.0802,108.7772,110.0506,503600.0],["2014-08-19",110.2678,112.7456,109.3201,112.5581,509100.0],["2014-08-20",111.946,112.4593,110.5936,111.8177,336100.0],["2014-08-21",111.3537,113.4663,110.87,112.7654,481000.0],["2014-08-22",111.9954,112.4593,109.7841,112.0941,397100.0],["2014-08-25",113.3281,113.3281,110.7614,112.0447,258500.0],["2014-08-26",112.4791,114.029,111.6795,113.2096,653500.0],["2014-08-27",113.0319,113.9204,112.0546,113.1207,373300.0],["2014-08-28",111.7288,113.5058,111.7288,113.2096,320900.0],["2014-08-29",114.5324,115.1346,112.5186,113.4761,534500.0],["2014-09-02",113.6242,115.0359,112.9036,113.8513,600800.0],["2014-09-03",114.7792,116.3587,114.0981,115.8059,899500.0],["2014-09-04",115.9934,117.3755,115.6084,115.8158,697600.0],["2014-09-05",115.2629,116.7535,114.7002,115.9441,253900.0],["2014-09-08",115.49,116.5956,115.0161,115.8158,187400.0],["2014-09-09",115.5887,117.0892,115.1247,116.1119,612500.0],["2014-09-10",115.7072,116.487,113.7723,115.5492,796600.0],["2014-09-11",114.2363,115.5295,112.0447,112.7259,771000.0],["2014-09-12",112.1829,114.1277,112.0052,113.3577,434000.0],["2014-09-15",113.3577,113.6045,110.0309,110.9193,579000.0],["2014-09-16",110.7416,112.4297,109.9618,111.9855,338100.0],["2014-09-17",112.4988,113.3873,111.64,112.0743,204200.0],["2014-09-18",112.2619,113.4662,109.5669,110.2086,476700.0],["2014-09-19",110.4356,111.3833,109.9026,111.0181,359000.0],["2014-09-22",111.2451,112.2619,109.172,109.4583,485200.0],["2014-09-23",108.866,110.3863,108.5896,109.4978,535000.0],["2014-09-24",109.7643,112.5975,109.2905,111.9361,373700.0],["2014-09-25",111.2451,112.1632,108.4711,109.2017,619400.0],["2014-09-26",109.3361,110.8685,108.8615,110.0578,364800.0],["2014-09-29",107.3192,108.6539,105.8758,107.9618,478900.0],["2014-09-30",107.9619,109.0791,106.726,107.4181,454000.0],["2014-10-01",107.0029,109.8601,106.4591,109.4646,701100.0],["2014-10-02",109.0296,110.4434,106.2218,109.8206,926700.0],["2014-10-03",111.1058,113.271,110.1765,110.2556,503600.0],["2014-10-06",111.7188,112.658,109.4844,110.8389,343600.0],["2014-10-07",110.0479,111.5705,109.2273,109.5536,512200.0],["2014-10-08",109.7118,112.5789,108.2585,112.4603,632900.0],["2014-10-09",111.7385,112.5196,110.1369,110.3149,607100.0],["2014-10-10",110.0875,111.1651,107.606,108.13,912000.0],["2014-10-13",107.9026,110.0974,106.5975,107.8136,446200.0],["2014-10-14",108.5353,109.5734,105.4012,106.8051,462200.0],["2014-10-15",105.4507,108.3277,101.2785,104.9563,1043500.0],["2014-10-16",102.4254,105.9747,101.931,104.7388,817300.0],["2014-10-17",106.0636,106.4986,102.4254,103.0878,508000.0],["2014-10-20",102.8011,106.4393,102.198,105.7473,400900.0],["2014-10-21",106.38,109.1977,106.2218,109.0889,375300.0],["2014-10-22",109.1779,109.3163,105.5199,105.6385,253900.0],["2014-10-23",106.6667,108.3277,105.7868,106.1823,380900.0],["2014-10-24",106.6865,111.7583,105.0848,110.8883,787700.0],["2014-10-27",108.7627,109.524,106.9238,108.4859,501400.0],["2014-10-28",109.4449,114.2893,107.9619,114.2399,724300.0],["2014-10-29",114.052,114.6848,110.9773,112.4702,786900.0],["2014-10-30",112.1143,114.6353,111.1157,113.8938,997000.0],["2014-10-31",132.4906,142.5947,129.574,134.6063,2911400.0],["2014-11-03",134.3196,136.465,133.7462,134.6953,1584500.0],["2014-11-04",134.5668,138.9663,133.588,137.7997,1986400.0],["2014-11-05",138.5708,139.4013,134.3294,134.9325,987400.0],["2014-11-06",133.8944,134.7645,132.5499,133.1332,919200.0],["2014-11-07",133.4693,134.1614,132.105,133.2222,517500.0],["2014-11-10",133.7165,135.2984,132.5499,134.9919,473800.0],["2014-11-11",134.7941,135.7433,131.6205,133.4001,951400.0],["2014-11-12",133.499,134.9523,132.6982,133.9439,280300.0],["2014-11-13",133.6275,134.5569,130.2858,130.7208,719400.0],["2014-11-14",130.1771,133.6671,129.7618,133.0936,327200.0],["2014-11-17",134.0823,135.1303,130.5132,132.194,472900.0],["2014-11-18",132.6883,135.1204,131.5217,133.9637,348800.0],["2014-11-19",134.3097,135.8718,132.2632,133.7857,382100.0],["2014-11-20",133.2617,136.0399,133.0739,134.4382,300600.0],["2014-11-21",136.0102,137.7404,133.9439,137.1373,505600.0],["2014-11-24",136.9395,138.6796,136.1882,138.4127,331100.0],["2014-11-25",137.7404,140.301,137.4438,139.0256,292700.0],["2014-11-26",139.4013,139.8956,138.4225,139.4606,216500.0],["2014-11-28",139.4013,140.6371,138.4126,139.342,136200.0],["2014-12-01",138.907,140.2614,137.157,138.2149,695800.0],["2014-12-02",138.4126,139.8758,137.4932,138.6598,426900.0],["2014-12-03",138.7093,140.7756,135.6246,139.0059,752900.0],["2014-12-04",139.1541,139.4606,136.6528,137.6316,313300.0],["2014-12-05",137.4536,138.472,136.4551,136.6331,269800.0],["2014-12-08",137.5228,140.0143,135.9805,138.4028,490100.0],["2014-12-09",136.7517,139.3123,134.369,138.7883,414400.0],["2014-12-10",138.729,139.1936,133.2419,133.9735,331900.0],["2014-12-11",134.1317,136.6034,133.2716,133.9933,223900.0],["2014-12-12",132.9849,136.3266,132.9058,133.0739,250600.0],["2014-12-15",135.1006,135.9014,132.2632,132.7575,662400.0],["2014-12-16",131.3833,135.4368,125.214,125.56,634200.0],["2014-12-17",125.392,129.1489,123.4641,127.5176,476100.0],["2014-12-18",128.7831,129.7124,125.7281,126.6772,359900.0],["2014-12-19",127.3298,128.6447,126.2323,127.043,268400.0],["2014-12-22",127.2902,128.4766,125.4019,125.9654,332800.0],["2014-12-23",126.1631,126.2323,124.5022,125.1053,260700.0],["2014-12-24",125.8072,128.6546,125.3524,126.3905,128500.0],["2014-12-26",127.3495,128.5953,127.0826,128.2591,228400.0],["2014-12-29",128.3442,128.8689,126.8395,128.1462,171700.0],["2014-12-30",128.1759,129.6014,125.9981,126.4139,216800.0],["2014-12-31",126.4535,127.4731,125.612,126.3842,170100.0],["2015-01-02",126.6118,127.0177,123.3055,124.5825,207900.0],["2015-01-05",123.6025,124.5429,121.5236,123.0481,335600.0],["2015-01-06",123.6718,125.0676,120.1377,120.8505,233900.0],["2015-01-07",122.0681,123.0382,120.0882,120.6129,227200.0],["2015-01-08",121.8701,124.3746,121.3157,122.4146,370400.0],["2015-01-09",122.8204,123.1075,120.0585,121.0584,156500.0],["2015-01-12",121.3454,121.6127,118.8013,119.0686,300300.0],["2015-01-13",120.6921,121.9889,117.0887,118.7716,326900.0],["2015-01-14",117.1779,118.93,115.5445,117.3362,468300.0],["2015-01-15",118.0292,118.049,115.683,115.7127,402300.0],["2015-01-16",116.5542,119.4844,115.8909,118.1183,396500.0],["2015-01-20",118.7716,121.9592,116.7918,121.2464,474000.0],["2015-01-21",120.5436,124.5528,120.5436,121.8602,384800.0],["2015-01-22",123.0481,124.4736,120.9891,124.3944,253500.0],["2015-01-23",124.4241,127.4632,123.7708,126.008,357700.0],["2015-01-26",126.404,127.1761,125.7902,126.2258,353800.0],["2015-01-27",125.7209,127.0078,123.4045,126.7801,386300.0],["2015-01-28",127.8394,127.8394,124.1766,124.9785,409500.0],["2015-01-29",124.5924,126.6316,122.9887,126.3743,357600.0],["2015-01-30",125.5823,127.3642,122.3452,122.6917,443000.0],["2015-02-02",122.8006,125.3348,121.9988,124.2756,280600.0],["2015-02-03",124.5033,127.9582,123.0679,127.7899,389400.0],["2015-02-04",127.4137,128.3046,125.8298,126.4831,326200.0],["2015-02-05",126.7207,128.4729,126.7207,128.265,251100.0],["2015-02-06",127.5424,128.364,124.2657,124.8399,286500.0],["2015-02-09",124.632,125.6318,122.474,124.3251,266000.0],["2015-02-10",124.533,128.0572,124.2459,127.0573,315800.0],["2015-02-11",126.5426,128.2848,125.6615,126.5525,248800.0],["2015-02-12",127.7898,130.8883,126.6118,130.6111,450000.0],["2015-02-13",129.9974,130.8785,127.1167,128.6808,572000.0],["2015-02-17",128.0967,130.5221,127.1563,130.5221,364500.0],["2015-02-18",130.5616,132.4425,129.5717,131.2744,388800.0],["2015-02-19",131.2942,131.6803,127.1266,129.1856,616600.0],["2015-02-20",128.6808,130.1756,127.3741,129.6014,550300.0],["2015-02-23",129.1164,130.9874,129.1164,130.235,382200.0],["2015-02-24",129.9578,131.2249,128.9085,131.1556,491000.0],["2015-02-25",131.2645,134.6204,130.0172,132.8682,1226400.0],["2015-02-26",136.6002,136.6002,127.8988,129.6905,1019400.0],["2015-02-27",129.2352,133.6898,128.4729,129.6509,1449500.0],["2015-03-02",129.1263,132.1456,128.2353,131.9575,558600.0],["2015-03-03",131.2249,132.7197,130.7399,132.5514,443400.0],["2015-03-04",131.9674,132.6306,129.2451,129.9776,569100.0],["2015-03-05",129.7103,132.106,128.9382,130.6706,493500.0],["2015-03-06",129.6807,131.2546,127.7602,127.8988,655300.0],["2015-03-09",128.1264,128.6808,122.6323,123.7411,972000.0],["2015-03-10",122.1968,123.2956,121.3751,122.662,618900.0],["2015-03-11",123.9489,125.5031,122.662,125.2359,618400.0],["2015-03-12",124.8795,126.8791,123.6124,126.602,560400.0],["2015-03-13",125.4041,127.0276,123.3154,124.4439,671100.0],["2015-03-16",124.2657,125.9783,123.5035,125.81,397400.0],["2015-03-17",125.7011,126.7108,124.3053,126.3743,557900.0],["2015-03-18",123.2461,126.1862,122.6423,125.0082,731400.0],["2015-03-19",124.4241,125.127,121.5632,121.6721,418400.0],["2015-03-20",121.9691,124.038,121.583,123.3352,309600.0],["2015-03-23",123.5332,125.2259,122.959,124.1667,507500.0],["2015-03-24",124.4538,124.8993,121.0781,121.1078,268600.0],["2015-03-25",120.9891,121.9592,119.425,119.8902,374000.0],["2015-03-26",119.8902,121.2266,119.3161,120.1872,324100.0],["2015-03-27",119.8632,121.7556,119.5858,121.716,285000.0],["2015-03-30",121.3989,122.0033,120.0812,120.5469,327400.0],["2015-03-31",119.5363,121.8249,119.5363,121.389,323700.0],["2015-04-01",121.7655,122.9941,120.4775,122.7167,392400.0],["2015-04-02",122.4491,124.4109,121.8151,123.9848,305200.0],["2015-04-06",123.7471,126.0456,122.8752,125.1044,375300.0],["2015-04-07",122.7959,126.0754,122.5086,125.7979,435600.0],["2015-04-08",127.0859,127.7101,125.362,127.403,318500.0],["2015-04-09",128.5325,129.2953,126.6104,128.5027,252500.0],["2015-04-10",128.3739,130.4447,128.255,130.3852,208400.0],["2015-04-13",130.623,131.5444,129.0476,129.5034,211000.0],["2015-04-14",129.2656,130.6032,126.9472,130.3555,274600.0],["2015-04-15",130.296,131.7128,129.2953,130.9796,387100.0],["2015-04-16",130.8311,131.3859,129.0873,129.9592,191000.0],["2015-04-17",128.691,129.4935,127.2444,128.7999,371300.0],["2015-04-20",129.1567,132.9018,128.9783,132.2974,305700.0],["2015-04-21",133.1891,138.5888,132.446,135.6858,407300.0],["2015-04-22",136.1317,137.1819,134.695,136.7657,359100.0],["2015-04-23",136.7559,138.4996,135.0022,137.6872,276900.0],["2015-04-24",137.8259,138.668,135.8939,136.2109,316300.0],["2015-04-27",137.1224,138.0637,134.9427,135.5867,304000.0],["2015-04-28",140.0947,140.8675,137.9151,138.9455,734800.0],["2015-04-29",138.4996,142.0466,138.2519,141.6602,460000.0],["2015-04-30",141.2936,144.5136,140.9369,141.0162,628100.0],["2015-05-01",140.6892,144.0975,140.6793,144.0083,286600.0],["2015-05-04",144.6523,152.0038,144.1965,150.8644,896200.0],["2015-05-05",150.5771,151.9047,146.7329,147.8128,581000.0],["2015-05-06",147.793,149.0711,145.5737,147.1391,771800.0],["2015-05-07",148.6649,150.4483,139.3516,143.7606,982700.0],["2015-05-08",144.5433,145.6133,142.859,145.2765,475100.0],["2015-05-11",144.5928,145.5242,143.3643,144.8306,327600.0],["2015-05-12",140.9963,144.8604,140.9963,144.3253,421000.0],["2015-05-13",145.3359,145.3359,142.106,143.3247,264700.0],["2015-05-14",143.4732,145.8511,142.7896,145.435,282600.0],["2015-05-15",145.752,146.3663,144.355,145.108,170300.0],["2015-05-18",144.6919,146.9905,144.0479,146.4555,218000.0],["2015-05-19",146.9311,147.8723,144.1668,144.2362,404600.0],["2015-05-20",144.2362,146.1186,142.75,145.7421,310500.0],["2015-05-21",146.1087,148.437,145.5737,147.6345,255900.0],["2015-05-22",147.902,148.3479,145.4548,146.1186,288000.0],["2015-05-26",146.1384,146.1384,143.3543,144.3947,272200.0],["2015-05-27",143.9786,145.217,142.4132,145.0783,436500.0],["2015-05-28",145.0981,145.9304,142.3438,145.1477,217900.0],["2015-05-29",145.4449,145.7421,143.3147,143.7903,237600.0],["2015-06-01",144.7712,145.6629,141.4026,142.3537,370900.0],["2015-06-02",142.3438,143.9092,141.4125,141.6899,303900.0],["2015-06-03",142.3537,143.0571,141.145,142.1456,319600.0],["2015-06-04",141.9871,142.2645,140.2334,141.9673,230500.0],["2015-06-05",141.8781,143.7606,140.6892,143.6021,234000.0],["2015-06-08",143.3048,143.711,140.709,141.3629,172100.0],["2015-06-09",140.6892,142.5419,139.847,141.9376,213200.0],["2015-06-10",142.6608,144.5334,141.7592,144.1073,324400.0],["2015-06-11",144.0182,144.6226,139.1238,140.1245,549300.0],["2015-06-12",139.2526,142.7203,139.2526,142.3339,240000.0],["2015-06-15",141.4818,142.6707,139.8569,140.6595,168600.0],["2015-06-16",140.5208,142.4528,140.1839,142.1853,245400.0],["2015-06-17",142.5221,143.1463,140.8675,141.997,145100.0],["2015-06-18",142.0565,144.6523,141.7493,144.1173,148600.0],["2015-06-19",143.503,146.3762,143.503,145.8016,239600.0],["2015-06-22",147.1292,147.1292,144.0578,145.3656,170900.0],["2015-06-23",146.6932,150.3987,145.5539,149.5962,416700.0],["2015-06-24",149.2197,150.0519,147.2976,147.7633,162900.0],["2015-06-25",147.8426,149.6557,146.6041,148.2587,142400.0],["2015-06-26",147.6668,148.7375,145.6938,146.4671,167200.0],["2015-06-29",145.208,145.2972,139.4378,139.9236,232400.0],["2015-06-30",141.4801,142.1444,140.2904,140.4886,309100.0],["2015-07-01",141.2323,141.8965,139.0412,140.2507,364400.0],["2015-07-02",139.8343,140.5085,135.343,137.5242,444200.0],["2015-07-06",136.3345,136.969,133.955,134.8275,360900.0],["2015-07-07",134.5201,135.2043,131.9721,134.1335,692300.0],["2015-07-08",132.7652,133.8558,128.5218,128.7895,474400.0],["2015-07-09",129.6918,132.6463,128.1748,132.1704,340900.0],["2015-07-10",133.37,135.5215,132.8247,134.4706,227100.0],["2015-07-13",134.8275,136.2552,133.8757,134.4805,238400.0],["2015-07-14",134.1731,136.4336,133.6972,133.7468,268400.0],["2015-07-15",134.1335,135.5612,133.1321,134.4408,418500.0],["2015-07-16",135.7099,136.3047,133.7765,134.8473,386800.0],["2015-07-17",135.115,136.9095,134.421,135.9478,194800.0],["2015-07-20",135.2836,136.513,134.7284,135.6207,198300.0],["2015-07-21",135.9974,137.6729,133.4593,133.4791,244600.0],["2015-07-22",133.0329,134.8969,133.0329,133.6774,195300.0],["2015-07-23",133.8459,134.5598,131.4268,131.982,270800.0],["2015-07-24",132.8545,134.4607,129.9496,130.2668,421700.0],["2015-07-27",129.0771,130.5246,126.7868,127.7882,419900.0],["2015-07-28",128.7796,128.7796,125.9242,127.5403,501400.0],["2015-07-29",127.8972,133.3502,127.461,132.8545,550400.0],["2015-07-30",132.4579,132.4777,129.2952,129.5629,342300.0],["2015-07-31",129.7513,130.4254,128.3831,129.5728,216700.0],["2015-08-03",129.0572,130.0289,126.1523,127.3024,462300.0],["2015-08-04",127.114,128.9779,126.6976,128.0658,317200.0],["2015-08-05",128.1947,131.0699,127.4015,130.7923,485900.0],["2015-08-06",124.2189,126.767,118.0422,119.9656,1230400.0],["2015-08-07",120.0549,121.0364,119.3906,120.1044,445700.0],["2015-08-10",121.0859,124.1396,120.6993,122.6029,324200.0],["2015-08-11",120.4812,122.8805,120.4812,122.1468,488800.0],["2015-08-12",120.6101,121.6907,119.807,120.2333,413400.0],["2015-08-13",120.5208,120.9273,117.6258,119.2121,558300.0],["2015-08-14",119.3013,120.2928,117.9926,118.7263,174200.0],["2015-08-17",117.9034,120.1044,116.5352,120.0846,368700.0],["2015-08-18",120.1143,120.2333,116.8029,116.9219,325100.0],["2015-08-19",116.6046,116.9814,112.8569,112.9164,691300.0],["2015-08-20",111.4193,112.6685,106.7793,106.9578,537800.0],["2015-08-21",107.3643,108.1773,103.8545,105.6292,790400.0],["2015-08-24",101.713,105.0046,97.2515,102.6053,448300.0],["2015-08-25",106.1151,106.4026,100.8703,101.2867,630500.0],["2015-08-26",104.2313,104.9253,100.1465,103.8644,448700.0],["2015-08-27",105.5797,111.4491,105.5797,111.0128,812700.0],["2015-08-28",109.8528,113.1543,109.595,112.2224,372300.0],["2015-08-31",111.7862,112.1232,108.6036,109.1092,377100.0],["2015-09-01",107.0768,110.2395,106.581,107.7014,935700.0],["2015-09-02",108.8614,111.0426,108.098,109.0002,696000.0],["2015-09-03",109.139,111.9943,109.0993,111.2706,512000.0],["2015-09-04",109.5554,110.3089,106.3332,107.2552,369700.0],["2015-09-08",109.2579,110.1403,107.7906,108.6135,308500.0],["2015-09-09",109.0597,110.6757,106.6802,107.1362,342700.0],["2015-09-10",106.1844,107.5725,104.6477,106.0853,420000.0],["2015-09-11",105.8176,106.3827,103.3885,104.3503,504600.0],["2015-09-14",105.0344,105.3615,103.1308,105.193,232700.0],["2015-09-15",105.193,107.4932,104.7568,107.275,591300.0],["2015-09-16",107.8898,108.9209,106.6901,108.3458,410900.0],["2015-09-17",108.1872,108.5144,103.7256,104.0132,697800.0],["2015-09-18",102.7342,103.2795,97.0829,98.7882,1239700.0],["2015-09-21",99.7202,99.8689,96.4781,97.8364,576700.0],["2015-09-22",95.4569,96.5872,94.0887,94.6836,735100.0],["2015-09-23",94.3366,95.4272,91.4911,91.7985,626300.0],["2015-09-24",90.6385,91.9472,88.953,91.7291,680700.0],["2015-09-25",92.8395,93.7516,90.7872,91.1144,489700.0],["2015-09-28",90.1943,92.7551,87.9908,89.3804,636800.0],["2015-09-29",89.3804,91.4945,85.1123,86.0553,726000.0],["2015-09-30",87.3754,90.6608,87.3754,90.3829,604200.0],["2015-10-01",89.9163,91.1372,88.497,90.0057,487300.0],["2015-10-02",89.0032,95.0082,87.5342,94.7899,617300.0],["2015-10-05",95.2861,96.6956,93.9263,95.9909,399600.0],["2015-10-06",96.3382,97.1323,93.0926,94.2737,450100.0],["2015-10-07",95.1571,96.368,92.8345,93.9958,673900.0],["2015-10-08",93.4003,94.1745,91.9114,93.6484,501700.0],["2015-10-09",94.234,94.4722,92.3581,93.3308,480500.0],["2015-10-12",93.4995,93.4995,91.038,91.8618,354300.0],["2015-10-13",90.5318,93.2911,90.5318,92.6955,284400.0],["2015-10-14",92.8246,93.7278,89.6087,90.2042,355700.0],["2015-10-15",90.5318,93.9263,90.3829,92.9635,409000.0],["2015-10-16",93.5095,95.3457,93.3209,95.0082,344000.0],["2015-10-19",94.4027,96.3581,94.0355,95.7725,304900.0],["2015-10-20",95.7725,102.8991,94.1745,95.8916,472300.0],["2015-10-21",96.2787,96.775,94.0454,94.631,298700.0],["2015-10-22",95.6236,99.1373,95.6236,96.7551,380300.0],["2015-10-23",97.9561,99.038,96.2787,98.3134,705700.0],["2015-10-26",100.2688,101.5591,97.7775,98.8594,459000.0],["2015-10-27",98.4127,100.0107,96.5169,96.6162,321700.0],["2015-10-28",96.8048,97.9164,95.306,96.4276,514200.0],["2015-10-29",95.7824,96.1397,93.5491,94.5318,835900.0],["2015-10-30",95.2861,97.6881,94.6906,97.6385,536700.0],["2015-11-02",97.3904,101.837,97.2216,101.2117,780800.0],["2015-11-03",101.3705,104.507,100.6757,103.4549,581100.0],["2015-11-04",103.8222,108.7354,103.4847,106.2043,1385700.0],["2015-11-05",117.7578,121.738,113.4699,115.5642,2205700.0],["2015-11-06",115.5642,117.996,113.9761,117.8074,554800.0],["2015-11-09",118.0556,119.7528,116.2888,117.2317,475600.0],["2015-11-10",117.2119,119.1077,115.862,118.7603,442800.0],["2015-11-11",120.1002,121.0035,117.8868,118.9191,381800.0],["2015-11-12",118.3037,120.3186,117.331,119.6337,473900.0],["2015-11-13",119.1077,119.4551,117.2218,117.2218,725500.0],["2015-11-16",117.5493,118.7305,116.6262,118.6014,478300.0],["2015-11-17",118.8496,120.0903,117.8868,119.3558,317300.0],["2015-11-18",119.8719,120.2392,118.4029,120.1002,419000.0],["2015-11-19",120.4476,121.7181,118.7404,119.6337,534600.0],["2015-11-20",120.2491,121.599,119.7925,120.4476,512500.0],["2015-11-23",120.9241,126.8199,120.7057,124.4278,923600.0],["2015-11-24",123.604,125.0333,121.0928,123.465,533700.0],["2015-11-25",122.8,125.8472,122.5816,125.2516,313000.0],["2015-11-27",125.0134,126.2541,123.3558,124.2094,127900.0],["2015-11-30",124.5072,124.7057,121.3608,122.3236,619100.0],["2015-12-01",123.3161,125.4005,122.5717,124.6263,391900.0],["2015-12-02",124.3782,124.7752,122.6313,123.594,311100.0],["2015-12-03",124.5171,124.5171,118.661,119.7528,504200.0],["2015-12-04",119.6437,121.2318,117.7876,120.8744,363000.0],["2015-12-07",120.3881,121.2913,117.46,118.9092,332600.0],["2015-12-08",117.3707,119.6238,115.9315,118.6312,306000.0],["2015-12-09",118.0853,119.5444,114.3731,115.8818,363600.0],["2015-12-10",116.0208,119.0977,114.4029,117.3409,410100.0],["2015-12-11",115.3856,116.1498,112.1796,113.2615,623200.0],["2015-12-14",113.3012,115.8322,111.1671,114.8694,417100.0],["2015-12-15",116.4277,118.4129,114.0257,117.5593,407200.0],["2015-12-16",117.8967,119.5245,113.728,115.733,432900.0],["2015-12-17",114.1448,116.2689,109.6783,113.4103,569700.0],["2015-12-18",113.2615,113.5692,110.2639,110.7304,448400.0],["2015-12-21",111.7826,112.4873,110.2342,111.8917,319300.0],["2015-12-22",112.0108,112.12,110.3235,110.9389,319700.0],["2015-12-23",111.0183,113.2317,109.3508,112.924,248000.0],["2015-12-24",113.1026,114.0257,112.249,113.2416,111700.0],["2015-12-28",113.5096,113.7478,110.8595,113.1423,341300.0],["2015-12-29",114.0593,114.8044,112.5691,114.3673,202600.0],["2015-12-30",113.8408,114.5561,113.0957,113.6123,253200.0],["2015-12-31",113.4334,114.4965,111.9433,113.5924,184700.0],["2016-01-04",111.6253,112.1022,107.4429,109.2311,535300.0],["2016-01-05",109.7874,111.6253,107.8899,108.9629,432700.0],["2016-01-06",107.274,108.2674,105.4162,106.6282,579200.0],["2016-01-07",104.2837,105.5056,100.9655,102.257,475000.0],["2016-01-08",103.7074,104.1942,100.2005,100.429,444000.0],["2016-01-11",101.3331,102.3166,96.4651,98.1143,735100.0],["2016-01-12",101.0251,105.1579,100.0813,104.1644,1019200.0],["2016-01-13",105.8037,106.7077,99.1773,99.8926,892800.0],["2016-01-14",100.3396,105.4758,96.8923,104.1942,464100.0],["2016-01-15",99.3561,103.3101,94.1603,95.7697,922800.0],["2016-01-19",97.6672,98.7103,93.3059,95.8591,787700.0],["2016-01-20",94.2795,96.6141,89.5109,95.6008,821700.0],["2016-01-21",96.0677,97.9652,93.7331,96.8625,792600.0],["2016-01-22",99.5846,102.5054,99.3462,100.4886,1081100.0],["2016-01-25",100.1509,101.1841,99.1773,99.7138,377700.0],["2016-01-26",100.4092,100.4092,97.4089,98.3527,515400.0],["2016-01-27",98.2732,99.2369,96.3658,96.5943,600300.0],["2016-01-28",98.303,98.7401,95.4816,96.2267,528000.0],["2016-01-29",96.4154,98.3527,96.2267,97.5977,555800.0],["2016-02-01",97.0811,98.9686,96.6638,98.3527,459600.0],["2016-02-02",98.0547,98.0547,95.1935,95.4915,480400.0],["2016-02-03",96.1174,97.0115,91.2693,94.7464,597600.0],["2016-02-04",94.9153,97.8162,93.3556,96.0081,488200.0],["2016-02-05",95.2928,95.3524,88.428,89.6599,679200.0],["2016-02-08",87.4246,89.4115,83.6495,85.3086,618400.0],["2016-02-09",84.3846,87.6134,83.6395,85.2589,453900.0],["2016-02-10",86.0238,89.193,85.4675,87.1365,315500.0],["2016-02-11",85.0204,89.183,85.0204,88.4578,476000.0],["2016-02-12",89.948,92.8191,88.577,91.3488,365200.0],["2016-02-16",93.147,96.7334,92.3422,95.1339,384100.0],["2016-02-17",96.3459,97.6672,95.6703,97.5977,502000.0],["2016-02-18",99.2468,100.1608,96.6936,98.154,454800.0],["2016-02-19",97.3592,100.6476,97.0314,99.823,563000.0],["2016-02-22",100.8165,101.3231,98.0149,99.3263,632800.0],["2016-02-23",98.7302,99.5647,97.2003,97.7368,653000.0],["2016-02-24",96.6141,102.8729,94.7961,102.4259,753100.0],["2016-02-25",102.9723,103.012,99.9522,101.8894,678800.0],["2016-02-26",103.5584,104.2539,93.9417,96.9221,1991200.0],["2016-02-29",97.3195,102.6643,95.9684,101.0947,827100.0],["2016-03-01",101.8596,104.3035,100.8066,104.2638,852400.0],["2016-03-02",105.148,105.456,103.8863,105.2175,516600.0],["2016-03-03",105.5056,107.2044,103.4094,105.8335,538500.0],["2016-03-04",106.9362,109.4993,105.9129,108.1681,562800.0],["2016-03-07",107.9595,110.2742,106.8965,109.698,604000.0],["2016-03-08",109.3205,109.9762,105.9924,108.2972,483800.0],["2016-03-09",109.4795,111.069,107.2938,110.4729,589200.0],["2016-03-10",111.2677,113.5229,109.0324,112.7778,734500.0],["2016-03-11",113.6123,115.2316,112.5294,114.8938,484300.0],["2016-03-14",114.6753,116.1655,113.8507,114.1885,410000.0],["2016-03-15",113.0063,114.1587,110.7312,112.4499,495600.0],["2016-03-16",111.5856,113.2646,110.1451,112.9665,731500.0],["2016-03-17",112.9069,115.2117,111.5061,114.1686,608400.0],["2016-03-18",114.2779,115.023,113.4831,113.95,315900.0],["2016-03-21",113.1056,114.6057,112.6089,113.9202,530600.0],["2016-03-22",113.2546,116.2648,112.8473,114.725,567200.0],["2016-03-23",114.4368,115.9668,111.4465,111.675,421600.0],["2016-03-24",110.6915,112.9764,110.3934,112.1519,385300.0],["2016-03-28",112.5989,115.172,111.3372,114.4667,495300.0],["2016-03-29",114.0389,117.9682,113.4719,117.6598,708300.0],["2016-03-30",118.0478,119.0624,116.2672,117.063,469300.0],["2016-03-31",116.7844,117.998,115.2823,117.2321,341600.0],["2016-04-01",115.8693,120.5247,115.8693,119.9876,668800.0],["2016-04-04",120.1865,121.5095,117.9383,117.9881,407400.0],["2016-04-05",117.1127,117.3813,115.2028,116.5158,288100.0],["2016-04-06",116.3865,119.3608,115.72,118.8336,323000.0],["2016-04-07",118.2467,118.575,116.1378,117.4808,248700.0],["2016-04-08",118.7739,118.9431,116.4661,117.2321,288400.0],["2016-04-11",118.1274,120.5148,116.6551,117.0928,265700.0],["2016-04-12",117.4509,119.6493,115.4813,119.341,590200.0],["2016-04-13",120.3357,124.6927,119.8682,124.6927,459700.0],["2016-04-14",124.4242,126.7519,123.0912,125.8964,568500.0],["2016-04-15",125.7373,127.677,125.5482,126.6723,247200.0],["2016-04-18",125.5682,129.7163,125.3891,129.4179,479200.0],["2016-04-19",129.9351,129.9351,125.6577,126.9011,362800.0],["2016-04-20",126.5032,129.1791,125.5681,128.7613,282000.0],["2016-04-21",129.2487,129.2487,125.4786,125.8467,346000.0],["2016-04-22",124.643,127.12,124.3446,125.7472,307300.0],["2016-04-25",125.588,125.6676,122.942,123.9467,233600.0],["2016-04-26",124.3247,127.2692,123.4294,125.1901,263600.0],["2016-04-27",125.6676,126.6823,123.1708,125.2399,215500.0],["2016-04-28",125.0608,126.5927,122.7032,123.2106,476900.0],["2016-04-29",123.7278,125.1702,121.6588,124.2352,484900.0],["2016-05-02",124.2451,126.4535,122.8823,125.787,364500.0],["2016-05-03",124.3844,126.3938,121.7682,124.6828,570800.0],["2016-05-04",123.3797,125.588,123.0315,123.7079,373800.0],["2016-05-05",124.5634,125.7671,122.6336,124.2252,691400.0],["2016-05-06",129.6864,130.3131,122.7729,127.3587,812900.0],["2016-05-09",126.3739,127.8262,126.1948,126.5828,408500.0],["2016-05-10",127.3587,128.2241,126.0655,128.2142,377900.0],["2016-05-11",128.1843,130.7608,126.3341,129.0199,403400.0],["2016-05-12",129.0299,129.955,126.6027,127.2891,342200.0],["2016-05-13",126.6723,128.7911,126.3639,126.8613,216100.0],["2016-05-16",127.0304,129.3084,126.8414,128.0252,223300.0],["2016-05-17",127.3686,131.7953,127.3686,130.0943,419000.0],["2016-05-18",129.2985,132.3922,129.2985,131.8053,471100.0],["2016-05-19",130.9597,132.3822,129.1692,131.099,509900.0],["2016-05-20",131.4272,133.4665,130.7707,133.188,677800.0],["2016-05-23",132.7801,133.5859,131.1686,131.3278,462700.0],["2016-05-24",131.5864,134.6105,131.4173,133.8943,442100.0],["2016-05-25",134.0932,134.5607,132.6906,133.3173,197900.0],["2016-05-26",133.3471,135.2073,132.3225,134.3021,315800.0],["2016-05-27",133.4963,134.9885,133.3272,134.3717,222400.0],["2016-05-31",135.2571,137.5549,134.5209,135.7843,333900.0],["2016-06-01",134.2921,136.3513,133.944,135.6251,386600.0],["2016-06-02",134.7,136.9382,134.322,136.2817,480800.0],["2016-06-03",135.5953,135.834,133.3173,135.0382,342900.0],["2016-06-06",135.4659,138.3806,135.4659,137.545,480600.0],["2016-06-07",137.9926,139.8528,136.8487,137.9031,568400.0],["2016-06-08",137.6544,138.2115,133.8843,136.2817,588200.0],["2016-06-09",134.8492,136.7492,134.8492,136.7393,246000.0],["2016-06-10",135.1278,136.6398,133.0189,133.5859,267300.0],["2016-06-13",132.6011,134.6801,132.0838,132.6707,289100.0],["2016-06-14",132.8099,134.3816,131.3178,133.7351,192500.0],["2016-06-15",134.5408,135.1377,133.0189,133.0885,297800.0],["2016-06-16",131.9346,134.8791,130.6215,134.7597,280900.0],["2016-06-17",134.5508,134.879,132.8,133.0487,225400.0],["2016-06-20",135.267,136.2419,133.9738,134.3817,224000.0],["2016-06-21",135.1874,135.7843,133.9141,135.1178,187100.0],["2016-06-22",135.078,136.2816,132.8597,135.7544,286800.0],["2016-06-23",137.4058,138.8084,136.6497,138.3309,191200.0],["2016-06-24",130.9398,135.7843,130.5917,131.3377,508300.0],["2016-06-27",130.0545,130.0943,125.4388,126.2147,363900.0],["2016-06-28",128.1468,132.4493,126.7426,132.1306,370000.0],["2016-06-29",133.9631,140.1478,133.4552,138.395,432400.0],["2016-06-30",139.7793,141.1039,137.9568,140.098,414700.0],["2016-07-01",140.4865,141.7712,138.5842,139.2415,312200.0],["2016-07-05",138.3452,139.5204,136.1541,139.2515,280900.0],["2016-07-06",138.5344,139.4308,136.5227,139.1121,173900.0],["2016-07-07",140.2972,143.0062,139.9586,142.3389,279600.0],["2016-07-08",143.5838,145.8944,143.4344,145.6255,307000.0],["2016-07-11",145.984,148.8623,145.984,148.444,340700.0],["2016-07-12",149.3901,151.8899,148.2249,150.4857,542100.0],["2016-07-13",151.3421,151.3421,148.0854,148.6631,220600.0],["2016-07-14",149.9976,150.4458,148.1352,148.6133,316300.0],["2016-07-15",148.1651,149.3503,146.731,147.8663,494700.0],["2016-07-18",148.5037,149.0415,146.7509,148.195,265200.0],["2016-07-19",147.1991,148.5336,147.1592,148.1153,173200.0],["2016-07-20",149.2109,151.7505,148.1253,151.7505,408500.0],["2016-07-21",151.7505,153.2145,151.3322,152.7862,415500.0],["2016-07-22",152.6269,155.2064,152.1289,153.6129,506900.0],["2016-07-25",152.6169,154.3498,150.7246,150.9238,225300.0],["2016-07-26",151.5114,152.368,150.0673,150.7944,242900.0],["2016-07-27",151.2425,151.5612,148.7726,150.7844,198500.0],["2016-07-28",150.884,151.6708,149.3702,151.372,191500.0],["2016-07-29",151.3521,152.7862,149.5993,152.4576,141600.0],["2016-08-01",152.4974,153.822,151.9596,152.3281,266400.0],["2016-08-02",152.3082,152.607,148.1054,150.884,309300.0],["2016-08-03",150.137,151.7106,150.0076,150.6649,142800.0],["2016-08-04",151.0135,152.109,149.3602,151.631,661500.0],["2016-08-05",155.7641,173.5714,154.3698,172.2767,1373200.0],["2016-08-08",172.924,173.1929,169.5777,173.0137,661700.0],["2016-08-09",171.7787,172.9639,167.3169,169.5179,709900.0],["2016-08-10",169.8167,169.9163,168.6017,168.9502,323100.0],["2016-08-11",169.9462,170.7031,168.0041,169.2391,368500.0],["2016-08-12",168.8208,169.6972,167.9045,168.1734,289800.0],["2016-08-15",169.3984,171.7289,168.9801,169.4383,378100.0],["2016-08-16",169.1594,169.269,166.6297,167.6456,381200.0],["2016-08-17",168.0241,168.0241,165.2753,166.2911,734900.0],["2016-08-18",166.3708,168.0539,165.7234,166.4604,649800.0],["2016-08-19",165.9824,167.3368,165.1059,167.0082,171800.0],["2016-08-22",166.1118,166.2015,163.871,166.1915,429900.0],["2016-08-23",167.6954,167.6954,165.4047,166.062,658700.0],["2016-08-24",166.321,166.5202,164.2793,165.3549,375400.0],["2016-08-25",164.837,166.8488,164.4984,165.9525,294500.0],["2016-08-26",166.2314,167.2173,165.3649,166.2712,341400.0],["2016-08-29",166.3309,167.7153,165.4346,165.8927,446200.0],["2016-08-30",166.8687,166.9683,165.5143,166.2214,298500.0],["2016-08-31",166.7393,172.4659,166.0322,171.3007,779900.0],["2016-09-01",171.948,173.1133,170.4641,172.9738,427800.0],["2016-09-02",177.4456,187.3651,176.2007,185.4031,1557600.0],["2016-09-06",186.9368,187.8132,184.676,185.5325,464800.0],["2016-09-07",185.5525,186.4488,181.1405,181.26,529800.0],["2016-09-08",181.4791,182.7539,180.4732,182.4452,665500.0],["2016-09-09",181.1206,182.4352,177.9734,178.5013,488600.0],["2016-09-12",177.2763,179.1685,174.7267,178.81,279100.0],["2016-09-13",178.0332,178.0332,174.6171,176.2206,170900.0],["2016-09-14",175.8222,177.8141,171.3007,171.3007,673300.0],["2016-09-15",172.4161,174.8362,170.9521,173.9,355300.0],["2016-09-16",173.9001,176.6289,173.3224,176.4795,370300.0],["2016-09-19",178.0033,179.5569,176.2803,178.1826,380400.0],["2016-09-20",179.3777,180.2442,177.4356,178.5212,269900.0],["2016-09-21",179.7661,186.6679,178.5212,185.9907,555400.0],["2016-09-22",187.5842,190.9504,186.8173,190.4724,495700.0],["2016-09-23",190.6616,190.9803,185.8712,186.3293,283400.0],["2016-09-26",186.1401,187.2655,183.8395,186.0903,260800.0],["2016-09-27",185.672,187.6041,185.6421,186.7376,220600.0],["2016-09-28",186.8971,187.8041,183.7574,186.8672,184900.0],["2016-09-29",186.01,186.9968,183.0597,183.1395,228700.0],["2016-09-30",184.7043,185.0731,182.651,184.3654,183200.0],["2016-10-03",184.8438,188.7311,183.3986,185.5914,266600.0],["2016-10-04",185.4718,187.0267,182.3121,183.9866,220300.0],["2016-10-05",184.804,186.1894,183.6278,185.8805,185200.0],["2016-10-06",186.1296,187.4951,184.9635,185.6811,222300.0],["2016-10-07",186.4685,189.5982,185.4319,189.2095,318700.0],["2016-10-10",190.9837,192.9473,188.1331,188.5716,381300.0],["2016-10-11",184.8438,185.6213,181.6543,183.8671,462000.0],["2016-10-12",183.4484,183.7076,181.5247,182.6112,301400.0],["2016-10-13",170.5507,173.8001,166.0953,167.9094,2131200.0],["2016-10-14",167.6602,169.4443,165.4574,166.494,3332400.0],["2016-10-17",166.9226,168.936,166.3047,167.3412,843300.0],["2016-10-18",170.3514,170.4211,166.6535,166.9625,709500.0],["2016-10-19",168.0688,169.6337,165.5571,168.8762,781500.0],["2016-10-20",167.6602,171.3182,167.3512,170.4909,813700.0],["2016-10-21",169.1154,173.5409,168.4576,173.3615,613100.0],["2016-10-24",174.6074,175.2055,170.9494,172.2551,352600.0],["2016-10-25",172.584,173.0027,170.2816,170.4809,261700.0],["2016-10-26",169.0656,171.5275,168.2184,170.0922,443100.0],["2016-10-27",171.1787,172.5741,167.4608,168.8862,396300.0],["2016-10-28",168.019,169.4742,165.0787,167.6104,507500.0],["2016-10-31",168.5971,168.5971,165.4076,167.4609,419300.0],["2016-11-01",166.7631,170.2118,166.3744,169.235,691700.0],["2016-11-02",168.4975,169.4344,165.6169,166.0654,543400.0],["2016-11-03",166.6037,167.8496,164.1318,165.3378,703600.0],["2016-11-04",171.4378,171.4976,165.5372,166.3445,1214400.0],["2016-11-07",169.6537,170.3215,167.3512,168.7068,544100.0],["2016-11-08",169.2151,175.5244,168.8463,174.0991,500400.0],["2016-11-09",166.3545,173.6605,166.2349,172.2751,664100.0],["2016-11-10",174.139,175.1158,161.0917,162.2778,1090700.0],["2016-11-11",160.0551,160.9622,150.1476,155.4502,1844200.0],["2016-11-14",155.4502,157.8723,149.6493,152.9983,1388100.0],["2016-11-15",154.8821,159.2378,153.5166,155.2011,802100.0],["2016-11-16",153.4268,158.3208,152.4501,156.427,551700.0],["2016-11-17",156.4669,159.477,155.9685,156.756,439800.0],["2016-11-18",156.2376,160.095,155.7592,157.1148,406900.0],["2016-11-21",158.6896,161.321,157.3341,160.105,532500.0],["2016-11-22",161.4705,164.7797,159.477,164.4109,791500.0],["2016-11-23",163.9623,166.5737,163.4839,166.205,662300.0],["2016-11-25",167.8396,167.8496,159.8857,162.6566,393700.0],["2016-11-28",162.4672,164.0421,160.7329,161.331,537500.0],["2016-11-29",160.8924,163.6533,160.105,162.3775,502900.0],["2016-11-30",162.238,163.3244,155.5699,157.3042,2699900.0],["2016-12-01",156.9653,159.5767,148.493,150.8055,910800.0],["2016-12-02",151.2341,154.0349,150.5064,152.0613,592500.0],["2016-12-05",151.5032,158.3507,151.5032,157.4337,1000000.0],["2016-12-06",158.9288,158.9288,155.8091,157.035,710100.0],["2016-12-07",161.4705,166.5438,160.9721,165.0786,794300.0],["2016-12-08",164.8295,167.5904,158.3607,159.4372,627300.0],["2016-12-09",160.9622,162.1283,156.9852,158.0916,789700.0],["2016-12-12",157.8523,157.9919,151.7424,153.1777,559300.0],["2016-12-13",153.676,158.3607,153.5764,156.3074,395500.0],["2016-12-14",156.148,159.3275,156.0084,157.2244,331300.0],["2016-12-15",158.2211,160.8824,157.4935,158.7295,396400.0],["2016-12-16",158.6099,159.3474,154.005,154.4635,357800.0],["2016-12-19",155.231,155.4403,152.2806,152.5797,365700.0],["2016-12-20",153.6761,153.6761,149.7988,152.3903,622800.0],["2016-12-21",153.1179,154.4635,151.2341,153.8953,308300.0],["2016-12-22",153.4269,158.2012,152.4102,155.9386,478400.0],["2016-12-23",156.5267,157.8025,154.2143,156.1479,170900.0],["2016-12-27",156.2377,160.1847,155.5898,157.9819,332400.0],["2016-12-28",157.8123,157.8522,155.0587,155.2583,313400.0],["2016-12-29",155.0089,158.5706,154.5599,158.1416,293100.0],["2016-12-30",158.5107,158.5107,155.4578,155.7771,239700.0],["2017-01-03",158.5406,162.3917,157.5829,160.6457,523600.0],["2017-01-04",161.8629,165.4944,160.3165,165.4346,559700.0],["2017-01-05",166.3325,172.3884,165.674,170.8819,905200.0],["2017-01-06",170.7622,172.5979,170.7622,171.7598,389700.0],["2017-01-09",172.2088,175.1519,172.2088,173.7053,456000.0],["2017-01-10",174.4835,178.4442,173.5556,177.3767,498700.0],["2017-01-11",177.9354,180.2999,173.7851,176.3392,508900.0],["2017-01-12",176.3392,177.0974,172.6278,172.7874,315400.0],["2017-01-13",172.7176,176.4888,172.7176,176.0398,291700.0],["2017-01-17",176.5985,178.2946,174.3737,177.6361,713700.0],["2017-01-18",177.9953,178.4044,174.2241,174.8526,346400.0],["2017-01-19",175.102,176.1895,173.9248,174.4935,253300.0],["2017-01-20",175.3614,176.0,172.4482,175.7605,447900.0],["2017-01-23",176.389,179.4718,175.9201,178.3046,438800.0],["2017-01-24",178.8034,183.283,178.8034,182.8839,484100.0],["2017-01-25",183.702,185.3582,181.5071,182.9538,247000.0],["2017-01-26",183.6621,184.0612,180.7988,182.9438,160500.0],["2017-01-27",183.1333,183.2231,181.2976,182.2055,149800.0],["2017-01-30",183.4725,185.0688,179.8011,184.6897,314700.0],["2017-01-31",183.6721,185.7572,183.1832,184.9591,329800.0],["2017-02-01",184.7994,188.6205,182.7542,188.1417,401400.0],["2017-02-02",188.1417,191.3243,186.8148,188.1816,422900.0],["2017-02-03",189.728,190.2567,188.6006,189.708,186600.0],["2017-02-06",188.7203,191.5238,188.7103,191.2943,215700.0],["2017-02-07",191.6834,193.2398,189.9973,191.1646,362400.0],["2017-02-08",191.424,192.5913,190.0273,191.4041,302000.0],["2017-02-09",190.7855,192.9904,190.137,191.2644,368400.0],["2017-02-10",191.3043,195.0156,190.7456,194.8261,477400.0],["2017-02-13",195.5444,196.4922,193.9581,194.6664,337400.0],["2017-02-14",194.0479,197.3203,192.2122,196.6119,311600.0],["2017-02-15",196.4024,200.1637,195.6542,199.4653,331700.0],["2017-02-16",199.8045,200.6924,196.3426,197.5497,226400.0],["2017-02-17",195.714,199.2857,195.714,197.9688,325800.0],["2017-02-21",199.9641,199.9641,196.4224,198.0386,647300.0],["2017-02-22",197.9488,200.5128,196.3026,199.9442,348600.0],["2017-02-23",201.9395,201.9395,196.143,199.3555,562500.0],["2017-02-24",200.5328,207.307,189.6282,207.307,1003900.0],["2017-02-27",207.5465,208.3446,203.6755,207.746,481200.0],["2017-02-28",207.2971,210.3799,205.4015,210.3799,519700.0],["2017-03-01",212.5049,216.1963,209.5418,210.6792,524200.0],["2017-03-02",210.1704,211.7267,208.2648,208.3147,240200.0],["2017-03-03",208.6439,212.5348,206.5787,212.2655,276200.0],["2017-03-06",212.3253,213.1733,208.6938,210.2801,295900.0],["2017-03-07",209.7314,213.5624,209.2525,210.8089,394900.0],["2017-03-08",210.0805,211.7965,208.1949,208.6439,287900.0],["2017-03-09",208.6738,211.9163,208.2249,208.8933,261500.0],["2017-03-10",210.5295,211.2578,208.5242,210.7989,247400.0],["2017-03-13",211.3077,212.7444,209.5119,212.2455,506500.0],["2017-03-14",212.3054,213.3829,209.0629,211.8065,276300.0],["2017-03-15",212.5149,214.8494,210.4198,214.6299,305100.0],["2017-03-16",215.2186,215.458,210.9884,211.0682,335100.0],["2017-03-17",211.168,212.1757,209.0829,210.7989,464400.0],["2017-03-20",212.2355,218.2415,211.1979,215.6077,457300.0],["2017-03-21",217.0244,218.1418,204.8627,205.2219,622100.0],["2017-03-22",205.2917,209.9907,202.8873,209.1427,379200.0],["2017-03-23",208.5441,211.1181,205.5511,207.6961,560700.0],["2017-03-24",207.6961,212.5947,207.6961,210.3699,405800.0],["2017-03-27",208.8135,212.6945,206.9977,211.0782,297400.0],["2017-03-28",212.0759,212.3353,210.5894,211.0184,244200.0],["2017-03-29",212.7855,216.3497,211.9369,215.9404,370400.0],["2017-03-30",216.7092,216.7791,211.258,212.2164,285600.0],["2017-03-31",212.7056,213.1749,210.8686,211.1282,316000.0],["2017-04-03",210.4393,221.6212,210.4393,219.5945,939500.0],["2017-04-04",219.6544,221.3616,215.3513,215.571,431600.0],["2017-04-05",216.0003,218.4264,214.5926,214.932,373500.0],["2017-04-06",214.7523,218.6061,214.303,217.3681,410700.0],["2017-04-07",217.1784,219.6444,216.6692,218.7458,315700.0],["2017-04-10",219.6544,219.8041,217.2083,218.7059,217900.0],["2017-04-11",218.7059,219.9539,215.9903,219.4247,264600.0],["2017-04-12",219.5645,220.9922,215.3114,215.9604,562800.0],["2017-04-13",216.4396,217.2183,213.6541,215.1117,371500.0],["2017-04-17",217.7175,220.1636,215.6509,220.1236,503600.0],["2017-04-18",219.6444,219.7043,216.8589,217.4779,143800.0],["2017-04-19",217.8872,220.1436,217.0386,218.4763,259000.0],["2017-04-20",220.5729,225.8444,219.305,223.0489,301900.0],["2017-04-21",223.5381,224.6363,221.6511,223.4582,231300.0],["2017-04-24",225.2254,226.8827,223.578,225.5349,233500.0],["2017-04-25",226.663,231.0659,225.445,230.2572,652600.0],["2017-04-26",229.2988,230.1174,225.8144,227.911,380700.0],["2017-04-27",230.4369,234.2807,229.2888,229.8379,336000.0],["2017-04-28",231.9145,231.9145,228.1406,228.54,200600.0],["2017-05-01",230.2173,235.4887,228.7197,234.71,314800.0],["2017-05-02",235.1094,237.166,230.1274,234.3805,279400.0],["2017-05-03",233.7516,236.6169,229.8379,234.5902,372300.0],["2017-05-04",235.2991,240.9399,233.8015,236.1277,545200.0],["2017-05-05",256.0754,275.1046,253.839,274.7152,1735800.0],["2017-05-08",274.5555,276.5223,272.5887,274.5155,602700.0],["2017-05-09",274.5555,283.2214,273.0579,281.3145,550100.0],["2017-05-10",284.13,284.2398,277.7204,281.8038,707300.0],["2017-05-11",283.1416,284.4894,276.8817,280.416,1172700.0],["2017-05-12",281.5542,291.8675,281.5542,286.8156,527800.0],["2017-05-15",289.3216,295.851,288.0337,295.7611,574300.0],["2017-05-16",290.1303,297.4684,286.606,296.7396,611900.0],["2017-05-17",290.0504,292.5264,277.4009,278.0997,1026400.0],["2017-05-18",250.3147,275.4441,247.7988,270.3723,2765300.0],["2017-05-19",276.6122,279.3378,270.7217,272.1294,629600.0],["2017-05-22",275.0547,280.2363,273.2077,274.9249,652000.0],["2017-05-23",276.732,281.7838,275.0947,281.3445,480600.0],["2017-05-24",282.3429,287.5445,279.1381,285.8173,575300.0],["2017-05-25",288.5928,295.0224,285.5677,291.9474,584200.0],["2017-05-26",294.014,294.7528,285.9171,286.4862,488300.0],["2017-05-30",287.5345,287.9738,276.4425,279.5275,778100.0],["2017-05-31",281.1848,282.5426,272.2392,274.6653,999200.0],["2017-06-01",276.5622,280.5258,271.6701,279.9467,519900.0],["2017-06-02",279.797,282.263,277.0515,279.9168,342400.0],["2017-06-05",276.9815,280.6456,275.6537,278.4392,346200.0],["2017-06-06",278.0498,285.0485,277.341,279.5873,465200.0],["2017-06-07",280.5757,286.9454,280.1664,284.7889,392700.0],["2017-06-08",287.6443,289.1818,281.7638,287.6543,454700.0],["2017-06-09",289.0221,292.8559,267.9961,274.6254,642000.0],["2017-06-12",273.5272,274.4657,263.8229,270.2924,830100.0],["2017-06-13",266.5185,275.1945,264.5916,272.5587,534400.0],["2017-06-14",273.4273,274.5255,264.342,264.5717,547400.0],["2017-06-15",260.648,263.6731,254.7376,262.8744,939400.0],["2017-06-16",262.6248,266.5485,260.4883,263.0242,1543200.0],["2017-06-19",267.9162,275.0846,267.4769,273.8766,596500.0],["2017-06-20",273.8966,275.1945,269.5636,270.8315,588700.0],["2017-06-21",268.0061,276.9516,264.382,276.5423,563600.0],["2017-06-22",276.9117,279.8869,272.6985,275.3043,577000.0],["2017-06-23",270.8415,277.2811,268.1558,274.7851,483600.0],["2017-06-26",275.6437,278.2395,267.2673,267.5668,406200.0],["2017-06-27",265.1607,265.1607,255.2468,255.5163,739100.0],["2017-06-28",259.732,262.9586,250.0819,262.0396,917000.0],["2017-06-29",259.5821,262.4292,247.2249,252.1698,763900.0],["2017-06-30",253.8381,254.2177,248.8732,250.6214,475000.0],["2017-07-03",253.7681,254.7072,248.2738,250.4216,236600.0],["2017-07-05",250.1319,253.5683,245.9462,248.7233,789600.0],["2017-07-06",245.7564,252.0299,245.2469,250.8411,613300.0],["2017-07-07",251.98,257.6341,251.92,255.3365,577100.0],["2017-07-10",256.7251,261.2005,252.889,259.5522,597300.0],["2017-07-11",258.3035,263.1185,256.1956,262.1395,594400.0],["2017-07-12",267.2642,274.4068,265.7957,274.0672,805100.0],["2017-07-13",273.1181,275.7155,269.5218,271.2601,728400.0],["2017-07-14",273.1282,273.8874,268.3131,273.298,476000.0],["2017-07-17",273.7175,278.7124,272.4788,275.8353,787200.0],["2017-07-18",274.7165,280.8102,273.0182,279.9511,463500.0],["2017-07-19",279.7113,281.1898,277.9432,280.2708,518600.0],["2017-07-20",280.8002,283.7172,279.042,281.7892,504000.0],["2017-07-21",280.9101,281.8092,279.042,279.9711,403400.0],["2017-07-24",280.6803,282.968,280.1109,282.0889,435400.0],["2017-07-25",281.2198,282.2088,275.6156,278.9721,708500.0],["2017-07-26",279.3417,285.7351,278.2229,285.7251,693600.0],["2017-07-27",286.7041,290.69,279.7613,286.3445,1422400.0],["2017-07-28",285.6053,290.4902,284.3166,288.5722,742300.0],["2017-07-31",291.1396,292.598,286.0748,288.1227,752100.0],["2017-08-01",288.2126,290.4403,287.5932,288.5822,781300.0],["2017-08-02",293.3873,293.5571,281.0999,286.3046,863700.0],["2017-08-03",286.7041,292.9077,286.4744,292.0786,955500.0],["2017-08-04",262.0296,271.8095,257.8539,260.2015,4299500.0],["2017-08-07",257.794,265.2263,252.5893,255.9059,1543800.0],["2017-08-08",255.9059,258.9028,250.7912,251.6603,854100.0],["2017-08-09",249.3427,251.8901,244.8673,251.2607,1309600.0],["2017-08-10",249.7423,251.1708,231.9307,232.4002,1908900.0],["2017-08-11",233.9286,240.6417,232.3902,239.9124,1296800.0],["2017-08-14",242.9493,242.9493,234.3082,236.6957,876400.0],["2017-08-15",236.9255,237.6847,234.3582,235.8266,579700.0],["2017-08-16",238.6437,242.3999,236.466,241.6506,623700.0],["2017-08-17",240.1522,241.8205,233.7088,233.9486,802000.0],["2017-08-18",233.8487,238.0943,232.4801,235.8966,672800.0],["2017-08-21",235.0474,242.3899,235.0474,241.7006,733800.0],["2017-08-22",241.7106,244.5676,241.5008,243.0392,756200.0],["2017-08-23",241.7505,244.5376,241.1212,243.2889,325800.0],["2017-08-24",244.3179,244.9173,240.3919,243.3689,528800.0],["2017-08-25",249.5824,249.6923,244.6276,246.156,667800.0],["2017-08-28",246.4157,248.0241,241.4209,242.29,452500.0],["2017-08-29",239.7526,243.4987,238.0044,240.6516,611800.0],["2017-08-30",242.0602,246.8752,239.9024,246.4956,1344800.0],["2017-08-31",248.7333,259.1326,247.035,258.2035,948300.0],["2017-09-01",257.744,258.4633,251.1109,251.6503,513400.0],["2017-09-05",252.3396,257.4943,251.2507,256.3654,595800.0],["2017-09-06",257.4044,259.0827,251.6603,257.6142,465900.0],["2017-09-07",258.6531,260.681,255.8959,258.4133,432000.0],["2017-09-08",257.9438,261.9797,257.9438,259.712,342500.0],["2017-09-11",264.8067,286.3645,264.7968,284.9659,1285000.0],["2017-09-12",283.8771,295.3752,281.5894,290.4902,1106100.0],["2017-09-13",289.701,293.0076,287.2736,291.9088,380600.0],["2017-09-14",290.2705,292.1385,287.2436,287.6232,465200.0],["2017-09-15",287.2136,289.1316,280.99,282.4185,810300.0],["2017-09-18",282.6583,290.67,281.4595,289.4113,606000.0],["2017-09-19",288.8919,289.9508,284.7062,289.6711,463600.0],["2017-09-20",289.0317,296.0445,286.7641,289.9008,720500.0],["2017-09-21",290.9997,291.5491,279.3217,281.5794,581500.0],["2017-09-22",279.7813,283.3876,278.9821,279.1719,507300.0],["2017-09-25",279.4416,279.5315,261.9597,269.9414,1102900.0],["2017-09-26",271.2301,273.3779,264.8367,268.9924,546300.0],["2017-09-27",269.8016,275.0062,266.5649,267.1243,499400.0],["2017-09-28",266.0348,268.6136,259.9477,261.8668,585600.0],["2017-09-29",263.476,265.775,257.7187,258.8082,657200.0],["2017-10-02",258.7983,266.8545,258.7983,263.526,612100.0],["2017-10-03",262.4466,264.4856,256.1495,264.2357,646000.0],["2017-10-04",264.2357,270.8426,259.8877,263.6859,679100.0],["2017-10-05",265.5551,271.4123,263.7059,270.1029,590900.0],["2017-10-06",269.5832,272.5818,264.9054,268.6936,427600.0],["2017-10-09",268.6936,272.122,267.874,269.7931,390000.0],["2017-10-10",272.102,275.9202,269.2433,273.5114,651900.0],["2017-10-11",274.0211,275.7803,271.9321,274.3609,572900.0],["2017-10-12",258.8782,259.8777,241.5963,246.1442,3157100.0],["2017-10-13",245.7544,251.0619,241.3964,244.7848,1306300.0],["2017-10-16",244.9947,248.783,228.6325,232.8904,2235200.0],["2017-10-17",232.0608,237.3983,230.7614,234.6796,1097200.0],["2017-10-18",239.9471,243.6854,237.1085,242.296,1233700.0],["2017-10-19",241.7962,241.7962,233.0903,235.889,859000.0],["2017-10-20",236.8886,237.5383,233.6901,235.6192,782900.0],["2017-10-23",227.453,232.3907,223.115,226.2436,1239100.0],["2017-10-24",226.3935,230.7414,221.9956,225.314,1099100.0],["2017-10-25",224.3445,228.0227,216.9579,221.4058,860900.0],["2017-10-26",226.1936,229.8918,222.6353,228.8923,1045000.0],["2017-10-27",231.2912,238.7077,228.8623,235.939,872300.0],["2017-10-30",231.9109,237.3883,229.522,234.3897,694500.0],["2017-10-31",236.1289,240.8167,233.4002,240.197,436500.0],["2017-11-01",242.386,243.7753,233.4702,238.9076,688700.0],["2017-11-02",240.3669,240.3669,234.5596,235.889,1014900.0],["2017-11-03",256.1295,273.6513,251.8515,267.2243,2935300.0],["2017-11-06",265.5051,274.3209,262.9363,268.4037,773400.0],["2017-11-07",269.1834,269.2233,259.388,265.5051,608100.0],["2017-11-08",263.8859,267.874,258.8882,259.9777,564000.0],["2017-11-09",253.8606,268.4737,250.7121,266.2847,1246200.0],["2017-11-10",264.4756,273.6213,261.417,270.7426,839300.0],["2017-11-13",265.1053,273.5513,262.6165,266.9544,497500.0],["2017-11-14",264.2657,266.9444,259.0581,262.3666,383600.0],["2017-11-15",260.1776,266.8345,257.9386,263.4161,361100.0],["2017-11-16",263.3661,267.7541,258.9782,262.3566,705100.0],["2017-11-17",265.0453,270.4728,258.9982,269.6032,676400.0],["2017-11-20",268.4737,271.8521,263.4461,265.715,508800.0],["2017-11-21",266.3747,270.2329,265.715,268.6336,371700.0],["2017-11-22",267.6141,268.8835,263.3061,265.765,313900.0],["2017-11-24",265.6351,272.4718,265.2052,271.2524,243100.0],["2017-11-27",272.2519,277.7593,270.8925,272.4918,648600.0],["2017-11-28",270.6627,272.032,263.586,269.7131,498600.0],["2017-11-29",269.6032,272.2919,266.0848,267.5741,830100.0],["2017-11-30",271.3124,276.35,270.2329,275.0107,865800.0],["2017-12-01",273.4114,282.4171,270.3728,272.7817,727400.0],["2017-12-04",274.8707,281.2177,271.3923,271.6022,864800.0],["2017-12-05",272.6717,278.5589,269.6431,270.6726,910700.0],["2017-12-06",269.6731,274.261,266.8845,272.082,573300.0],["2017-12-07",271.3323,273.5913,268.7735,272.5518,379900.0],["2017-12-08",271.3323,280.508,271.3323,276.32,444900.0],["2017-12-11",275.9202,289.144,275.8702,288.6642,887900.0],["2017-12-12",286.2953,298.6595,285.0059,294.9812,975400.0],["2017-12-13",310.404,321.3888,307.3854,318.79,1739200.0],["2017-12-14",315.9514,328.8453,314.4621,320.8591,880000.0],["2017-12-15",323.5578,323.5578,315.1018,318.76,862000.0],["2017-12-18",322.6582,328.9053,319.6396,325.9666,555800.0],["2017-12-19",325.8767,334.8325,322.4183,329.1252,708700.0],["2017-12-20",317.3507,322.8381,310.8938,314.7519,1297300.0],["2017-12-21",314.1322,321.2089,314.1322,318.3902,530300.0],["2017-12-22",318.79,320.1294,312.9628,314.6819,450000.0],["2017-12-26",314.2022,323.198,313.2526,318.3402,537700.0],["2017-12-27",318.4502,320.6392,314.8519,318.85,581100.0],["2017-12-28",319.4,322.48,314.11,315.57,464900.0],["2017-12-29",314.49,318.21,312.69,314.66,416200.0],["2018-01-02",317.49,322.64,316.27,322.58,366900.0],["2018-01-03",324.67,329.97,322.5,329.28,443500.0],["2018-01-04",329.89,332.94,322.55,325.88,389200.0],["2018-01-05",329.2,336.49,328.6,330.87,589000.0],["2018-01-08",328.12,341.47,327.66,340.79,491200.0],["2018-01-09",343.29,344.18,336.18,337.65,285800.0],["2018-01-10",336.12,339.98,333.23,339.55,658900.0],["2018-01-11",341.11,343.19,336.67,342.02,311200.0],["2018-01-12",342.63,344.52,338.01,342.47,305300.0],["2018-01-16",345.94,348.17,339.07,339.85,381600.0],["2018-01-17",342.66,345.9,340.28,340.45,405100.0],["2018-01-18",340.45,347.28,338.41,341.88,1036900.0],["2018-01-19",340.94,345.86,340.0,345.31,337200.0],["2018-01-22",355.5,355.66,343.35,352.27,491700.0],["2018-01-23",354.08,356.81,353.14,355.43,467400.0],["2018-01-24",362.61,363.76,347.2,355.6,523000.0],["2018-01-25",359.0,360.52,352.48,360.06,536900.0],["2018-01-26",365.12,383.69,365.12,381.86,926900.0],["2018-01-29",382.1,395.67,382.04,390.27,1078100.0],["2018-01-30",385.88,387.02,375.02,386.37,659100.0],["2018-01-31",386.15,392.0,384.07,387.1,361100.0],["2018-02-01",385.75,387.68,377.55,378.76,402800.0],["2018-02-02",377.04,379.94,367.0,368.39,590700.0],["2018-02-05",363.1,374.46,351.9,351.99,610800.0],["2018-02-06",345.09,358.35,336.66,350.46,1057000.0],["2018-02-07",348.1,357.97,343.12,343.55,726500.0],["2018-02-08",346.71,350.53,337.62,345.31,1017400.0],["2018-02-09",348.68,358.19,320.2,335.86,1575400.0],["2018-02-12",339.07,366.29,339.07,353.45,1121100.0],["2018-02-13",352.62,367.7,351.44,366.51,542600.0],["2018-02-14",361.82,378.75,361.82,375.71,435900.0],["2018-02-15",381.01,383.26,367.34,379.05,536900.0],["2018-02-16",377.21,380.22,369.68,369.87,447300.0],["2018-02-20",368.99,376.2,366.85,375.78,523200.0],["2018-02-21",380.0,383.56,372.61,373.34,462100.0],["2018-02-22",376.0,379.95,366.96,369.5,755200.0],["2018-02-23",359.89,390.55,356.09,387.26,1939100.0],["2018-02-26",388.66,392.92,381.02,392.56,814600.0],["2018-02-27",392.56,397.88,373.02,375.44,1005700.0],["2018-02-28",388.47,399.34,380.64,387.97,975200.0],["2018-03-01",388.69,390.6,378.92,385.38,469900.0],["2018-03-02",381.31,389.18,372.24,388.96,560200.0],["2018-03-05",387.61,395.96,382.98,390.89,600000.0],["2018-03-06",394.91,411.71,393.01,410.25,812200.0],["2018-03-07",408.26,411.75,397.31,407.88,565800.0],["2018-03-08",391.6,406.0,389.06,397.32,950200.0],["2018-03-09",401.62,415.66,400.0,413.94,497300.0],["2018-03-12",414.81,415.72,401.18,410.05,562100.0],["2018-03-13",413.41,417.91,402.31,406.41,477200.0],["2018-03-14",406.74,412.17,402.81,404.97,315600.0],["2018-03-15",394.52,397.78,386.24,387.11,667000.0],["2018-03-16",389.04,390.57,373.35,378.44,717300.0],["2018-03-19",374.74,383.95,363.55,366.51,1416100.0],["2018-03-20",368.39,371.5,355.51,364.73,632000.0],["2018-03-21",364.88,366.13,358.66,361.85,440400.0],["2018-03-22",356.12,358.45,344.49,350.6,699100.0],["2018-03-23",350.0,352.68,340.01,344.73,571700.0],["2018-03-26",352.35,354.39,342.58,353.4,476600.0],["2018-03-27",356.02,363.39,348.91,352.21,1360000.0],["2018-03-28",351.48,358.43,335.13,341.22,822400.0],["2018-03-29",342.0,357.56,338.26,356.39,573700.0],["2018-04-02",348.26,355.09,343.69,347.2,536800.0],["2018-04-03",351.31,356.23,338.64,342.87,414800.0],["2018-04-04",335.6,357.12,332.85,355.48,530200.0],["2018-04-05",357.65,362.69,350.51,351.96,698000.0],["2018-04-06",348.7,353.0,340.0,342.54,371700.0],["2018-04-09",345.0,351.42,340.07,342.67,362000.0],["2018-04-10",349.64,352.78,341.48,347.83,734000.0],["2018-04-11",348.21,348.21,328.38,328.7,1199600.0],["2018-04-12",331.05,335.99,326.0,327.4,1001300.0],["2018-04-13",330.12,334.29,326.51,329.67,1001200.0],["2018-04-16",331.28,332.01,321.81,322.78,822000.0],["2018-04-17",319.65,338.54,313.55,337.54,992500.0],["2018-04-18",339.34,347.97,333.51,345.1,742800.0],["2018-04-19",345.0,345.0,325.77,330.0,1323800.0],["2018-04-20",329.45,332.41,318.28,324.49,745500.0],["2018-04-23",325.17,331.5,324.9,330.46,540200.0],["2018-04-24",331.56,340.7,326.22,328.77,699900.0],["2018-04-25",326.48,338.2,323.71,336.13,883200.0],["2018-04-26",339.38,350.83,337.19,344.45,776400.0],["2018-04-27",354.0,354.0,337.0,341.17,530400.0],["2018-04-30",340.79,346.15,337.43,339.61,297900.0],["2018-05-01",339.39,342.99,335.25,339.46,310300.0],["2018-05-02",337.53,342.82,332.28,333.25,639100.0],["2018-05-03",331.91,336.03,328.75,330.59,678100.0],["2018-05-04",327.29,331.34,325.47,329.97,847600.0],["2018-05-07",332.69,342.19,327.02,339.31,625000.0],["2018-05-08",334.22,338.16,331.18,333.44,396600.0],["2018-05-09",336.32,339.0,325.06,325.31,1357100.0],["2018-05-10",309.89,335.99,305.98,316.63,1857500.0],["2018-05-11",315.43,321.29,308.17,309.01,835900.0],["2018-05-14",310.63,314.78,296.68,298.58,1020400.0],["2018-05-15",294.2,295.9,284.37,290.75,1201500.0],["2018-05-16",289.56,305.73,285.07,305.13,1383100.0],["2018-05-17",303.03,303.44,296.39,298.85,765500.0],["2018-05-18",297.75,304.66,292.24,295.37,605500.0],["2018-05-21",295.82,298.83,287.53,290.6,493500.0],["2018-05-22",292.48,297.55,290.03,294.76,677300.0],["2018-05-23",294.0,307.64,292.7,304.79,687300.0],["2018-05-24",301.89,316.48,297.51,314.93,1383400.0],["2018-05-25",315.91,319.54,312.29,314.7,1544000.0],["2018-05-29",308.13,308.26,281.0,297.71,2464400.0],["2018-05-30",298.35,303.63,293.35,302.27,1076800.0],["2018-05-31",300.39,304.0,290.09,290.83,1028000.0],["2018-06-01",292.39,299.14,290.4,296.66,558600.0],["2018-06-04",297.28,307.99,297.28,307.65,478800.0],["2018-06-05",307.84,313.11,305.71,307.02,634900.0],["2018-06-06",306.99,321.04,306.05,315.0,759000.0],["2018-06-07",315.0,315.0,283.11,288.85,1475700.0],["2018-06-08",292.01,292.98,282.26,288.8,1437400.0],["2018-06-11",288.28,308.41,287.21,297.73,1462400.0],["2018-06-12",297.73,306.49,293.0,301.14,528700.0],["2018-06-13",300.98,303.58,290.09,291.0,858800.0],["2018-06-14",294.15,309.8,292.34,305.0,1849200.0],["2018-06-15",307.35,307.47,295.1,303.82,821300.0],["2018-06-18",300.0,303.26,290.5,294.58,993600.0],["2018-06-19",288.0,298.42,286.12,295.26,648700.0],["2018-06-20",298.38,305.36,295.09,296.48,767500.0],["2018-06-21",301.65,301.65,286.76,287.37,595300.0],["2018-06-22",292.48,295.0,285.03,290.86,481100.0],["2018-06-25",287.48,289.84,281.79,288.27,577200.0],["2018-06-26",296.46,305.87,295.0,298.35,984800.0],["2018-06-27",299.28,302.98,284.89,285.35,691800.0],["2018-06-28",285.35,300.0,285.35,296.8,675700.0],["2018-06-29",297.59,303.24,296.49,298.93,537600.0],["2018-07-02",294.15,299.49,291.06,295.7,591500.0],["2018-07-03",298.92,300.98,294.54,297.43,225200.0],["2018-07-05",298.72,305.52,293.52,304.46,429600.0],["2018-07-06",306.31,314.87,304.0,312.91,503800.0],["2018-07-09",314.16,316.11,302.15,309.77,588600.0],["2018-07-10",311.3,312.0,305.27,308.15,590800.0],["2018-07-11",303.12,306.6,300.0,303.24,392200.0],["2018-07-12",306.09,321.61,303.67,318.05,715900.0],["2018-07-13",318.0,329.15,315.13,327.68,932900.0],["2018-07-16",328.76,346.66,326.26,343.25,1031800.0],["2018-07-17",339.0,362.74,332.11,359.8,1706000.0],["2018-07-18",360.23,377.66,359.7,369.35,2050700.0],["2018-07-19",366.51,375.45,363.7,374.61,948100.0],["2018-07-20",372.93,381.5,368.74,373.46,774700.0],["2018-07-23",373.8,374.98,357.25,363.29,961300.0],["2018-07-24",366.79,368.11,350.33,353.0,671700.0],["2018-07-25",355.99,366.56,351.87,364.99,504100.0],["2018-07-26",355.61,367.0,355.61,363.73,397400.0],["2018-07-27",365.63,366.43,350.22,354.57,562500.0],["2018-07-30",355.97,356.62,340.44,343.25,787200.0],["2018-07-31",342.69,354.56,339.52,342.91,658400.0],["2018-08-01",342.06,353.26,339.8,346.14,580900.0],["2018-08-02",343.09,345.0,335.08,339.27,661600.0],["2018-08-03",340.89,344.11,336.5,343.88,381000.0],["2018-08-06",342.82,349.74,340.4,348.52,339900.0],["2018-08-07",349.52,351.51,343.23,347.42,893900.0],["2018-08-08",348.07,356.13,343.01,344.43,669000.0],["2018-08-09",337.88,394.92,337.19,384.39,2099000.0],["2018-08-10",378.86,384.97,365.61,372.35,986400.0],["2018-08-13",371.95,371.95,357.09,358.86,726100.0],["2018-08-14",362.36,365.61,355.31,363.51,267300.0],["2018-08-15",355.0,357.49,339.94,344.79,1156900.0],["2018-08-16",349.04,351.0,333.61,334.8,717000.0],["2018-08-17",333.29,334.66,321.57,324.2,859900.0],["2018-08-20",323.83,325.21,315.25,319.75,863400.0],["2018-08-21",319.0,335.66,315.15,328.45,1182900.0],["2018-08-22",332.92,345.98,328.0,344.93,1663900.0],["2018-08-23",342.5,355.0,341.86,348.33,653900.0],["2018-08-24",350.07,373.12,349.17,367.54,1453200.0],["2018-08-27",370.98,377.57,368.77,374.85,658400.0],["2018-08-28",374.95,381.9,372.28,378.18,578500.0],["2018-08-29",379.4,381.01,374.0,377.44,638000.0],["2018-08-30",375.41,375.41,339.33,340.15,1831500.0],["2018-08-31",338.44,343.37,336.55,342.41,883300.0],["2018-09-04",340.0,345.6,336.97,342.27,708100.0],["2018-09-05",339.91,340.68,323.01,328.0,1269200.0],["2018-09-06",328.97,331.7,320.31,320.76,992900.0],["2018-09-07",320.0,332.5,317.77,326.5,554500.0],["2018-09-10",327.72,329.25,318.36,319.43,426200.0],["2018-09-11",317.31,326.45,315.97,318.73,568100.0],["2018-09-12",318.0,321.42,310.79,316.9,696300.0],["2018-09-13",320.31,332.83,319.6,320.67,532100.0],["2018-09-14",321.61,329.52,318.25,325.04,745400.0],["2018-09-17",323.93,328.69,317.11,322.26,530900.0],["2018-09-18",323.15,331.99,314.5,315.08,827900.0],["2018-09-19",315.5,319.5,310.65,315.81,799500.0],["2018-09-20",318.88,325.28,316.69,323.08,520600.0],["2018-09-21",324.42,330.11,319.3,319.68,643800.0],["2018-09-24",317.0,334.15,313.34,331.38,1042500.0],["2018-09-25",333.26,333.89,318.02,319.62,800300.0],["2018-09-26",320.73,337.5,320.0,330.75,949700.0],["2018-09-27",333.31,346.1,325.09,340.08,1018500.0],["2018-09-28",337.74,344.65,336.53,340.47,487300.0],["2018-10-01",343.84,353.11,331.74,332.49,875200.0],["2018-10-02",334.59,354.49,332.82,353.9,1053700.0],["2018-10-03",356.56,362.33,350.26,354.1,716700.0],["2018-10-04",351.75,352.0,332.16,339.46,595700.0],["2018-10-05",340.62,349.95,330.29,335.64,635300.0],["2018-10-08",348.94,351.41,327.51,339.5,1110100.0],["2018-10-09",337.47,341.5,333.87,340.06,495600.0],["2018-10-10",336.39,338.71,314.53,319.07,835200.0],["2018-10-11",314.72,320.75,298.07,304.86,945000.0],["2018-10-12",311.94,314.21,295.4,303.42,1350700.0],["2018-10-15",303.28,303.28,291.51,294.75,1291400.0],["2018-10-16",297.2,309.3,296.01,308.6,1242200.0],["2018-10-17",307.91,319.03,304.69,313.37,536900.0],["2018-10-18",313.18,317.25,297.0,298.76,499100.0],["2018-10-19",300.92,312.14,298.78,301.87,418400.0],["2018-10-22",305.99,318.14,301.95,313.56,580900.0],["2018-10-23",303.02,309.38,295.6,306.86,505600.0],["2018-10-24",306.76,309.45,291.07,291.4,490800.0],["2018-10-25",296.17,302.2,291.0,297.59,601800.0],["2018-10-26",295.71,302.88,287.28,295.37,725100.0],["2018-10-29",300.98,304.5,281.3,287.34,956200.0],["2018-10-30",286.68,312.8,285.1,310.41,868600.0],["2018-10-31",315.07,329.51,315.0,324.5,1042300.0],["2018-11-01",330.89,343.45,320.06,341.65,845900.0],["2018-11-02",348.0,368.84,346.37,354.39,1361400.0],["2018-11-05",353.59,360.49,350.74,357.62,386500.0],["2018-11-06",352.76,356.36,335.24,336.19,593300.0],["2018-11-07",340.0,349.91,329.53,349.56,549200.0],["2018-11-08",347.51,348.43,327.58,331.47,568300.0],["2018-11-09",326.93,328.93,318.44,325.69,427900.0],["2018-11-12",325.69,328.35,318.41,322.0,596300.0],["2018-11-13",323.71,330.57,321.46,327.94,396400.0],["2018-11-14",339.0,341.0,329.3,336.86,614800.0],["2018-11-15",336.96,344.61,331.55,340.77,624700.0],["2018-11-16",336.39,347.59,331.81,344.61,450400.0],["2018-11-19",341.16,343.94,333.26,335.39,519800.0],["2018-11-20",327.33,332.3,312.03,313.79,1136800.0],["2018-11-21",319.0,321.99,312.52,319.0,692000.0],["2018-11-23",314.08,321.16,308.53,309.82,480000.0],["2018-11-26",316.79,323.68,314.12,322.18,644200.0],["2018-11-27",320.32,332.01,314.21,331.72,391100.0],["2018-11-28",335.0,346.02,326.86,345.78,658500.0],["2018-11-29",343.52,359.38,342.0,357.99,616400.0],["2018-11-30",359.34,362.03,351.71,351.97,915400.0],["2018-12-03",360.91,374.84,359.0,369.51,788900.0],["2018-12-04",369.0,373.92,351.06,354.85,718800.0],["2018-12-06",344.02,350.89,340.26,350.56,600800.0],["2018-12-07",349.5,357.91,341.65,346.56,390000.0],["2018-12-10",345.02,357.53,342.49,353.52,446900.0],["2018-12-11",361.0,364.94,351.68,355.24,591700.0],["2018-12-12",359.65,366.12,354.93,361.36,487800.0],["2018-12-13",360.1,361.0,333.33,333.51,721500.0],["2018-12-14",329.0,337.33,324.13,326.52,497400.0],["2018-12-17",324.79,324.87,309.74,310.49,535100.0],["2018-12-18",312.9,320.16,307.42,310.83,454800.0],["2018-12-19",312.78,330.85,309.3,312.39,747800.0],["2018-12-20",311.52,319.02,304.1,306.4,489500.0],["2018-12-21",308.1,315.64,285.58,286.56,1423600.0],["2018-12-24",281.92,284.44,257.52,257.52,1005400.0],["2018-12-26",261.23,283.91,260.42,281.81,1031400.0],["2018-12-27",274.17,290.29,272.61,289.1,579300.0],["2018-12-28",291.89,299.81,282.44,292.09,736200.0],["2018-12-31",295.0,298.32,285.11,292.85,390300.0],["2019-01-02",285.61,298.87,282.88,298.01,349000.0],["2019-01-03",295.08,300.5,289.14,296.59,564400.0],["2019-01-04",301.67,317.97,301.01,315.33,606600.0],["2019-01-07",315.73,330.89,315.73,328.94,467700.0],["2019-01-08",334.17,334.99,317.74,328.49,500900.0],["2019-01-09",333.1,347.79,330.55,339.96,590200.0],["2019-01-10",336.09,343.99,331.0,339.59,620200.0],["2019-01-11",337.49,348.46,333.86,344.95,431900.0],["2019-01-14",340.7,346.57,337.0,339.77,400700.0],["2019-01-15",341.19,350.99,341.19,350.1,513200.0],["2019-01-16",340.0,349.61,336.47,344.92,643600.0],["2019-01-17",341.26,346.29,335.11,342.23,388100.0],["2019-01-18",347.07,353.97,341.12,350.66,475900.0],["2019-01-22",340.99,342.38,324.12,330.86,622200.0],["2019-01-23",334.79,337.06,322.82,328.88,420500.0],["2019-01-24",331.07,339.84,330.0,339.15,456300.0],["2019-01-25",344.33,347.51,339.09,342.88,469700.0],["2019-01-28",338.12,356.42,335.28,355.0,468600.0],["2019-01-29",354.7,357.0,346.4,351.23,453100.0],["2019-01-30",352.13,366.34,351.3,362.02,575400.0],["2019-01-31",361.7,368.27,356.06,364.0,733800.0],["2019-02-01",365.73,366.89,359.0,364.66,495400.0],["2019-02-04",361.85,369.03,354.39,368.08,358400.0],["2019-02-05",370.28,374.97,362.31,363.25,451100.0],["2019-02-06",360.37,365.75,352.96,358.92,501500.0],["2019-02-07",354.58,361.5,345.39,358.2,332200.0],["2019-02-08",351.19,353.27,338.95,347.82,908100.0],["2019-02-11",350.0,355.11,346.99,350.83,559900.0],["2019-02-12",354.38,367.61,351.51,364.0,526900.0],["2019-02-13",365.03,367.86,357.54,360.57,228200.0],["2019-02-14",357.0,364.56,356.0,359.84,373600.0],["2019-02-15",364.19,365.56,360.01,363.1,243200.0],["2019-02-19",362.61,370.89,361.39,367.21,488900.0],["2019-02-20",367.35,372.48,363.17,368.34,399200.0],["2019-02-21",367.0,368.88,358.07,364.98,427100.0],["2019-02-22",367.17,374.31,366.26,374.06,304700.0],["2019-02-25",375.23,382.84,373.85,375.09,548300.0],["2019-02-26",372.0,374.92,362.51,369.49,781200.0],["2019-02-27",408.0,452.43,405.01,446.68,2625300.0],["2019-02-28",444.18,462.07,443.45,458.79,1136500.0],["2019-03-01",461.75,474.84,447.0,451.64,1408300.0],["2019-03-04",455.88,465.0,449.68,463.8,724700.0],["2019-03-05",469.71,478.6,461.96,467.77,705400.0],["2019-03-06",466.6,469.08,457.16,461.53,448100.0],["2019-03-07",460.0,462.1,446.58,451.15,1317200.0],["2019-03-08",436.45,450.15,436.45,449.59,588300.0],["2019-03-11",455.23,483.75,450.85,481.11,1142800.0],["2019-03-12",481.49,484.43,472.16,483.48,1488500.0],["2019-03-13",489.6,514.9,488.0,507.93,3285300.0],["2019-03-14",503.36,506.8,491.76,493.79,1063900.0],["2019-03-15",486.31,495.0,482.04,488.73,1120800.0],["2019-03-18",490.0,494.4,479.0,484.97,885700.0],["2019-03-19",483.3,491.77,479.0,482.36,687500.0],["2019-03-20",484.86,500.59,482.84,497.95,760800.0],["2019-03-21",496.25,506.32,493.7,504.48,463400.0],["2019-03-22",499.28,503.56,489.37,497.37,702900.0],["2019-03-25",497.2,501.03,489.83,491.3,402400.0],["2019-03-26",497.32,501.37,490.46,493.9,489400.0],["2019-03-27",490.01,498.63,479.13,484.94,634600.0],["2019-03-28",497.16,504.2,488.35,497.15,553000.0],["2019-03-29",503.11,511.49,498.14,507.73,389500.0],["2019-04-01",516.28,525.9,514.95,518.11,648000.0],["2019-04-02",517.02,521.55,508.32,509.99,575800.0],["2019-04-03",522.55,527.09,507.7,508.58,775000.0],["2019-04-04",508.55,508.79,490.87,501.48,708200.0],["2019-04-05",511.7,511.7,498.44,502.85,391200.0],["2019-04-08",503.84,506.84,496.62,506.5,210900.0],["2019-04-09",500.74,510.0,500.74,505.18,240200.0],["2019-04-10",507.12,516.91,504.71,514.34,348000.0],["2019-04-11",507.0,510.5,499.19,503.73,387300.0],["2019-04-12",505.46,509.09,503.32,504.52,358200.0],["2019-04-15",503.03,516.39,502.69,513.68,496400.0],["2019-04-16",515.05,518.58,498.0,501.96,469600.0],["2019-04-17",499.32,503.46,486.69,498.38,502300.0],["2019-04-18",490.24,493.79,477.03,492.0,663600.0],["2019-04-22",490.8,495.1,488.0,490.77,432700.0],["2019-04-23",480.55,500.37,480.55,500.0,661800.0],["2019-04-24",503.34,504.95,475.14,486.01,777500.0],["2019-04-25",486.03,491.51,460.0,487.57,1223900.0],["2019-04-26",491.19,495.0,485.35,489.52,425000.0],["2019-04-29",489.67,494.85,481.6,494.16,437700.0],["2019-04-30",491.57,495.65,482.33,484.14,451700.0],["2019-05-01",487.78,493.04,483.56,484.73,320100.0],["2019-05-02",484.35,491.98,478.78,482.35,508300.0],["2019-05-03",541.85,589.56,529.19,578.94,2195100.0],["2019-05-06",565.58,580.43,562.31,567.69,625100.0],["2019-05-07",557.91,562.62,535.12,539.41,727000.0],["2019-05-08",536.29,554.37,535.66,536.06,541200.0],["2019-05-09",529.48,551.37,520.87,542.64,546700.0],["2019-05-10",542.7,558.77,536.58,557.84,544400.0],["2019-05-13",540.02,549.85,539.16,543.03,664500.0],["2019-05-14",551.24,565.0,546.96,562.69,660000.0],["2019-05-15",558.24,582.48,558.24,572.93,583100.0],["2019-05-16",573.57,596.7,573.57,595.73,698100.0],["2019-05-17",585.01,589.89,573.63,574.57,551600.0],["2019-05-20",572.99,577.66,564.68,574.09,510500.0],["2019-05-21",578.34,580.0,567.51,572.95,366300.0],["2019-05-22",565.85,589.0,563.03,569.49,653500.0],["2019-05-23",563.11,582.74,563.0,580.67,424600.0],["2019-05-24",584.44,595.68,584.0,592.55,512600.0],["2019-05-28",596.0,611.96,595.5,600.58,593700.0],["2019-05-29",595.0,597.41,568.34,573.61,936500.0],["2019-05-30",576.62,590.0,575.92,578.29,399900.0],["2019-05-31",566.56,576.71,560.41,570.52,522700.0],["2019-06-03",567.59,589.82,564.74,568.77,688100.0],["2019-06-04",568.0,577.69,544.44,551.71,1173800.0],["2019-06-05",564.22,569.81,546.99,569.15,700000.0],["2019-06-06",569.14,587.37,565.48,581.69,555400.0],["2019-06-07",582.0,618.0,582.0,604.49,695300.0],["2019-06-10",625.89,632.67,613.03,616.46,564700.0],["2019-06-11",628.06,634.0,608.39,613.3,455700.0],["2019-06-12",608.33,633.11,608.33,623.41,625300.0],["2019-06-13",630.0,635.71,616.83,635.59,568000.0],["2019-06-14",632.87,635.59,609.41,616.0,621700.0],["2019-06-17",620.93,623.45,612.24,618.85,460000.0],["2019-06-18",626.72,632.09,621.68,622.75,465300.0],["2019-06-19",623.42,643.97,616.19,641.39,390900.0],["2019-06-20",659.36,672.55,619.15,636.44,581800.0],["2019-06-21",635.92,644.71,624.89,630.65,454900.0],["2019-06-24",633.88,637.37,619.13,621.8,357700.0],["2019-06-25",623.43,624.99,609.0,614.54,389100.0],["2019-06-26",625.32,625.32,605.56,609.22,462200.0],["2019-06-27",608.83,614.4,607.34,610.67,573300.0],["2019-06-28",613.12,613.12,603.1,611.77,375100.0],["2019-07-01",627.19,637.0,612.38,619.31,501000.0],["2019-07-02",616.0,631.55,613.53,626.98,424900.0],["2019-07-03",630.98,633.52,619.01,633.52,207500.0],["2019-07-05",628.0,641.57,621.63,638.18,300900.0],["2019-07-08",635.71,635.71,624.22,629.97,313600.0],["2019-07-09",626.83,641.17,624.81,640.56,339400.0],["2019-07-10",646.0,654.17,619.5,633.33,755000.0],["2019-07-11",632.21,638.71,625.67,634.29,467800.0],["2019-07-12",633.85,647.86,628.77,644.79,514700.0],["2019-07-15",649.25,660.63,639.95,645.11,636700.0],["2019-07-16",649.78,652.98,630.0,633.95,572000.0],["2019-07-17",632.95,640.89,623.26,631.73,383800.0],["2019-07-18",630.13,650.9,629.98,648.67,562600.0],["2019-07-19",652.99,657.19,626.35,626.7,479100.0],["2019-07-22",631.4,640.95,630.0,636.51,316500.0],["2019-07-23",638.59,641.61,623.3,634.83,417000.0],["2019-07-24",631.34,660.3,627.54,660.0,581900.0],["2019-07-25",662.46,666.18,650.86,652.5,558300.0],["2019-07-26",650.0,662.9,647.14,654.71,397600.0],["2019-07-29",656.13,658.3,646.01,653.39,312900.0],["2019-07-30",646.73,650.05,629.63,633.78,466100.0],["2019-07-31",636.9,643.44,614.13,621.42,427100.0],["2019-08-01",624.53,648.55,617.03,626.45,455900.0],["2019-08-02",622.63,625.0,609.6,614.71,341800.0],["2019-08-05",598.52,602.66,567.39,574.25,887200.0],["2019-08-06",588.53,601.99,586.88,601.04,566000.0],["2019-08-07",596.98,614.96,581.13,613.54,637700.0],["2019-08-08",645.0,693.84,640.0,688.1,1140900.0],["2019-08-09",682.69,698.98,675.09,690.1,544400.0],["2019-08-12",612.56,633.04,585.74,623.65,1761200.0],["2019-08-13",644.89,656.14,627.03,637.57,794200.0],["2019-08-14",620.99,632.36,616.36,620.0,464900.0],["2019-08-15",620.99,628.5,604.54,613.25,412400.0],["2019-08-16",623.0,631.38,619.02,624.53,350900.0],["2019-08-19",637.44,639.69,597.34,603.35,611600.0],["2019-08-20",603.36,620.32,596.62,612.3,362200.0],["2019-08-21",622.52,634.54,620.01,629.83,348400.0],["2019-08-22",626.06,630.88,608.49,619.4,278000.0],["2019-08-23",613.89,619.74,595.0,598.18,405000.0],["2019-08-26",605.97,612.88,599.82,602.62,332000.0],["2019-08-27",609.75,614.79,591.75,594.13,504000.0],["2019-08-28",593.41,593.77,584.06,588.15,385300.0],["2019-08-29",590.79,596.8,578.85,593.49,394800.0],["2019-08-30",602.4,604.99,584.63,594.6,289800.0],["2019-09-03",587.19,592.94,573.92,581.0,419300.0],["2019-09-04",586.0,594.79,581.29,590.0,379200.0],["2019-09-05",602.02,612.83,597.16,605.69,306600.0],["2019-09-06",605.36,608.99,594.58,597.79,198300.0],["2019-09-09",608.4,608.4,555.93,571.13,583900.0],["2019-09-10",550.0,559.0,536.26,549.17,1074000.0],["2019-09-11",551.05,574.09,543.77,560.88,672900.0],["2019-09-12",568.44,573.77,559.99,571.73,371800.0],["2019-09-13",571.01,573.97,563.19,566.83,415600.0],["2019-09-16",557.55,561.0,548.72,554.05,514800.0],["2019-09-17",553.12,559.06,546.99,549.98,431300.0],["2019-09-18",548.28,551.58,530.76,542.52,559400.0],["2019-09-19",542.5,556.53,541.85,549.31,448200.0],["2019-09-20",549.0,558.18,543.12,547.97,487900.0],["2019-09-23",544.31,547.78,536.37,540.09,299800.0],["2019-09-24",542.54,554.98,534.1,537.29,451600.0],["2019-09-25",534.53,553.89,531.95,551.87,367900.0],["2019-09-26",552.24,553.49,540.84,549.86,314100.0],["2019-09-27",554.83,554.83,534.37,541.52,337300.0],["2019-09-30",545.84,551.98,536.06,551.23,313900.0],["2019-10-01",550.55,563.54,546.0,550.43,272900.0],["2019-10-02",551.45,551.79,538.89,544.09,267200.0],["2019-10-03",542.88,559.18,531.01,558.19,305300.0],["2019-10-04",560.56,568.09,549.6,559.22,241400.0],["2019-10-07",556.12,559.48,544.67,548.87,263800.0],["2019-10-08",544.3,545.47,523.78,525.63,337600.0],["2019-10-09",530.0,537.57,522.69,532.03,426100.0],["2019-10-10",530.0,547.41,530.0,542.41,402700.0],["2019-10-11",552.45,560.98,548.5,554.21,492400.0],["2019-10-14",552.98,558.59,551.48,555.58,211600.0],["2019-10-15",559.77,572.93,556.65,566.55,416600.0],["2019-10-16",567.06,567.06,545.0,548.98,406900.0],["2019-10-17",555.45,558.97,548.46,549.25,378100.0],["2019-10-18",549.91,549.91,534.15,536.27,303000.0],["2019-10-21",537.1,546.94,536.92,545.38,253300.0],["2019-10-22",545.49,551.07,535.16,536.89,275300.0],["2019-10-23",533.96,548.33,533.96,541.41,236000.0],["2019-10-24",545.48,554.96,543.19,551.62,198500.0],["2019-10-25",550.0,559.48,547.5,549.81,270100.0],["2019-10-28",554.0,558.34,539.0,540.03,415200.0],["2019-10-29",536.9,544.63,530.0,542.01,272100.0],["2019-10-30",542.01,552.0,535.0,551.05,316100.0],["2019-10-31",551.38,554.99,514.0,521.52,961500.0],["2019-11-01",520.1,531.9,488.37,490.0,2169600.0],["2019-11-04",498.84,499.98,470.1,485.79,1366200.0],["2019-11-05",485.41,497.39,477.21,485.06,668500.0],["2019-11-06",485.1,504.55,481.77,482.95,628000.0],["2019-11-07",487.45,499.78,485.45,491.99,454300.0],["2019-11-08",490.52,498.64,490.52,494.42,387600.0],["2019-11-11",491.42,499.2,489.58,497.62,263700.0],["2019-11-12",498.13,504.94,495.96,499.5,726100.0],["2019-11-13",499.0,515.43,496.6,513.73,723700.0],["2019-11-14",512.86,539.68,512.21,536.54,870700.0],["2019-11-15",541.1,551.64,538.0,550.1,864400.0],["2019-11-18",550.11,552.32,530.35,533.01,624900.0],["2019-11-19",533.3,537.31,518.19,536.33,512400.0],["2019-11-20",535.0,547.98,533.48,547.85,584100.0],["2019-11-21",548.62,563.63,546.48,562.0,638000.0],["2019-11-22",564.63,567.47,554.5,565.5,433900.0],["2019-11-25",567.23,587.5,566.97,585.0,463900.0],["2019-11-26",582.05,586.99,576.14,583.15,525600.0],["2019-11-27",586.25,590.0,580.0,589.4,229800.0],["2019-11-29",590.79,598.55,578.0,580.58,297900.0],["2019-12-02",579.87,580.33,555.88,580.0,506900.0],["2019-12-03",570.43,577.29,567.17,575.24,414800.0],["2019-12-04",580.77,582.57,574.02,575.24,251300.0],["2019-12-05",575.0,580.98,572.3,578.52,266000.0],["2019-12-06",584.43,590.64,580.51,583.0,315500.0],["2019-12-09",584.75,595.25,583.07,584.56,364700.0],["2019-12-10",583.44,591.57,581.06,586.69,306700.0],["2019-12-11",589.0,589.0,570.0,580.31,462500.0],["2019-12-12",582.96,591.69,578.5,579.98,365400.0],["2019-12-13",583.05,591.98,566.07,567.67,631400.0],["2019-12-16",571.0,585.58,567.02,582.18,379600.0],["2019-12-17",584.85,586.29,577.0,585.84,253200.0],["2019-12-18",586.66,589.41,576.85,582.0,464800.0],["2019-12-19",581.93,586.58,578.01,582.55,556300.0],["2019-12-20",582.87,593.0,574.19,592.54,550500.0],["2019-12-23",595.07,602.75,593.01,594.15,264800.0],["2019-12-24",594.15,599.0,593.43,594.53,109000.0],["2019-12-26",595.0,597.66,595.0,597.24,175000.0],["2019-12-27",598.9,605.94,593.64,599.24,309200.0],["2019-12-30",603.09,603.09,582.6,583.85,333900.0],["2019-12-31",582.79,582.79,568.94,571.94,445200.0],["2020-01-02",576.94,615.84,576.94,610.19,589200.0],["2020-01-03",602.62,609.84,600.06,607.8,320900.0],["2020-01-06",601.04,613.79,601.0,606.55,209700.0],["2020-01-07",606.64,627.97,604.74,625.0,480900.0],["2020-01-08",625.0,637.82,624.55,633.44,334600.0],["2020-01-09",643.43,649.05,638.59,646.43,413800.0],["2020-01-10",653.79,670.15,648.63,669.48,680200.0],["2020-01-13",670.44,697.22,670.07,691.1,660800.0],["2020-01-14",690.0,693.98,649.24,652.07,976500.0],["2020-01-15",653.4,662.57,640.01,659.98,592400.0],["2020-01-16",665.83,667.11,653.37,666.46,315200.0],["2020-01-17",671.49,675.0,661.77,673.01,359200.0],["2020-01-21",665.0,666.77,647.0,658.46,590900.0],["2020-01-22",667.46,677.77,662.34,663.15,357200.0],["2020-01-23",660.93,669.99,653.38,663.33,265900.0],["2020-01-24",666.4,674.89,654.04,660.58,272900.0],["2020-01-27",647.0,655.41,636.37,653.86,338200.0],["2020-01-28",661.22,676.31,657.77,674.72,359600.0],["2020-01-29",678.99,681.0,666.02,668.61,367400.0],["2020-01-30",663.3,672.5,656.68,671.08,266800.0],["2020-01-31",670.99,670.99,660.93,663.0,302000.0],["2020-02-03",667.0,680.62,665.54,677.98,340000.0],["2020-02-04",691.44,711.17,684.22,709.86,506100.0],["2020-02-05",725.19,725.19,674.01,675.84,654300.0],["2020-02-06",689.4,689.4,668.49,671.0,395500.0],["2020-02-07",671.0,678.22,642.92,646.02,960400.0],["2020-02-10",647.1,660.97,646.15,658.23,696300.0],["2020-02-11",633.31,661.99,608.87,651.62,1452100.0],["2020-02-12",656.88,700.96,655.81,699.82,926500.0],["2020-02-13",697.87,720.69,684.07,718.53,1111000.0],["2020-02-14",720.87,735.24,718.06,735.01,967900.0],["2020-02-18",734.38,734.38,725.0,728.45,914800.0],["2020-02-19",733.76,745.0,732.15,742.74,530000.0],["2020-02-20",742.79,756.48,728.0,742.59,730800.0],["2020-02-21",739.88,747.42,721.49,735.6,562800.0],["2020-02-24",701.01,701.01,666.67,673.46,1280900.0],["2020-02-25",698.64,702.0,626.9,630.0,1260900.0],["2020-02-26",635.94,661.84,626.01,632.05,1290200.0],["2020-02-27",614.86,633.17,600.0,600.0,869700.0],["2020-02-28",577.03,617.0,572.77,616.03,1050900.0],["2020-03-02",621.24,643.4,613.4,642.11,644400.0],["2020-03-03",649.99,670.0,615.91,624.73,606500.0],["2020-03-04",647.6,658.95,642.39,653.63,471600.0],["2020-03-05",629.25,647.66,622.05,627.88,403400.0],["2020-03-06",600.0,618.06,585.89,614.51,599800.0],["2020-03-09",547.36,581.98,537.99,539.64,1046300.0],["2020-03-10",566.35,599.08,546.03,599.07,808800.0],["2020-03-11",578.01,583.44,539.79,550.72,579800.0],["2020-03-12",496.22,520.0,472.25,502.0,1437400.0],["2020-03-13",534.43,549.97,493.8,535.69,1229400.0],["2020-03-16",455.0,507.16,451.0,467.32,906800.0],["2020-03-17",472.08,500.0,425.65,490.69,1124600.0],["2020-03-18",455.0,498.1,422.22,452.17,1072100.0],["2020-03-19",450.0,474.09,436.23,463.53,673000.0],["2020-03-20",472.88,525.53,451.5,452.88,822200.0],["2020-03-23",453.34,486.08,425.38,457.65,897700.0],["2020-03-24",490.0,505.22,477.02,490.0,839200.0],["2020-03-25",497.43,518.85,480.0,482.65,880000.0],["2020-03-26",489.35,500.79,467.15,489.56,1047700.0],["2020-03-27",479.41,485.9,455.41,471.43,578200.0],["2020-03-30",474.54,489.34,470.01,473.29,640000.0],["2020-03-31",475.86,499.9,473.5,488.58,662000.0],["2020-04-01",466.0,468.99,435.04,447.34,965500.0],["2020-04-02",445.47,472.2,443.0,462.87,795000.0],["2020-04-03",452.72,460.96,443.01,454.47,868500.0],["2020-04-06",473.88,509.25,470.09,506.16,688300.0],["2020-04-07",547.19,554.93,507.59,525.67,711400.0],["2020-04-08",536.25,548.0,527.08,544.0,391200.0],["2020-04-09",551.04,557.85,527.08,533.28,497000.0],["2020-04-13",528.02,546.99,517.01,543.0,401100.0],["2020-04-14",558.72,577.24,551.62,562.02,644500.0],["2020-04-15",551.87,595.84,540.9,588.64,667000.0],["2020-04-16",611.25,633.2,590.01,612.71,932500.0],["2020-04-17",626.18,628.13,582.8,597.5,558200.0],["2020-04-20",593.72,617.96,591.0,601.64,550600.0],["2020-04-21",595.72,598.15,562.0,573.38,546700.0],["2020-04-22",586.99,615.0,570.09,601.05,670000.0],["2020-04-23",609.01,615.0,582.13,586.71,429300.0],["2020-04-24",590.26,597.13,553.61,571.27,728600.0],["2020-04-27",591.43,593.0,575.0,589.47,398800.0],["2020-04-28",592.02,606.36,589.0,598.54,456600.0],["2020-04-29",605.01,611.76,591.04,602.42,497200.0],["2020-04-30",603.87,606.69,579.01,583.51,604100.0],["2020-05-01",571.4,609.81,570.01,605.52,699100.0],["2020-05-04",596.3,610.4,592.72,607.4,415700.0],["2020-05-05",618.85,633.9,610.83,620.94,861800.0],["2020-05-06",734.0,777.97,729.09,742.88,2359100.0],["2020-05-07",750.0,772.72,738.68,772.02,852800.0],["2020-05-08",773.59,798.1,761.41,784.52,629400.0],["2020-05-11",780.0,805.84,776.59,781.11,501000.0],["2020-05-12",785.16,794.43,761.25,762.09,512500.0],["2020-05-13",765.61,777.98,753.12,768.54,645800.0],["2020-05-14",760.03,778.95,746.01,777.27,487300.0],["2020-05-15",764.27,783.74,764.27,775.05,350500.0],["2020-05-18",792.53,804.65,786.03,794.56,426100.0],["2020-05-19",802.88,827.33,799.25,805.96,672500.0],["2020-05-20",821.05,842.7,817.22,828.31,526700.0],["2020-05-21",825.61,831.02,802.06,814.71,482300.0],["2020-05-22",812.99,843.38,804.85,841.31,440500.0],["2020-05-26",859.14,864.05,828.32,834.17,546300.0],["2020-05-27",833.86,836.29,783.01,820.83,647700.0],["2020-05-28",817.11,838.43,811.21,827.16,360300.0],["2020-05-29",835.0,855.0,830.95,851.67,554900.0],["2020-06-01",852.67,860.71,842.0,844.08,298900.0],["2020-06-02",844.5,867.23,837.76,859.77,469000.0],["2020-06-03",865.46,874.0,850.65,853.52,489400.0],["2020-06-04",849.05,877.68,838.09,839.99,452600.0],["2020-06-05",850.0,871.0,839.52,866.93,414000.0],["2020-06-08",866.94,868.05,840.43,858.86,571100.0],["2020-06-09",849.75,876.73,848.69,866.43,388500.0],["2020-06-10",877.0,892.94,863.02,886.78,448300.0],["2020-06-11",873.62,889.87,845.86,855.0,485300.0],["2020-06-12",874.43,900.8,869.23,896.43,761700.0],["2020-06-15",885.86,940.38,877.02,924.0,647800.0],["2020-06-16",958.02,964.84,923.25,950.26,633300.0],["2020-06-17",960.31,967.27,928.66,935.73,491800.0],["2020-06-18",930.0,937.57,922.09,926.02,439800.0],["2020-06-19",929.19,961.99,922.5,952.96,507200.0],["2020-06-22",953.94,989.0,953.01,984.54,502100.0],["2020-06-23",995.3,998.11,976.38,977.49,457000.0],["2020-06-24",978.34,988.52,942.0,953.77,460300.0],["2020-06-25",950.35,972.95,944.35,971.44,333100.0],["2020-06-26",974.51,985.03,952.62,973.17,500800.0],["2020-06-29",970.3,987.0,949.98,980.83,335500.0],["2020-06-30",982.0,989.99,971.01,985.77,301000.0],["2020-07-01",985.0,993.05,968.83,977.14,525600.0],["2020-07-02",991.91,997.99,982.6,988.42,316700.0],["2020-07-06",1001.93,1035.58,990.0,995.93,626400.0],["2020-07-07",1000.58,1023.48,986.9,1007.24,408300.0],["2020-07-08",1020.75,1020.98,1001.44,1015.0,386000.0],["2020-07-09",1026.26,1026.26,991.82,1017.45,455500.0],["2020-07-10",1020.0,1035.85,1001.61,1035.83,292500.0],["2020-07-13",1058.01,1125.0,979.82,981.97,539000.0],["2020-07-14",972.14,1000.0,950.41,972.63,659600.0],["2020-07-15",978.28,987.18,956.81,971.63,528500.0],["2020-07-16",959.66,965.72,945.79,956.62,329500.0],["2020-07-17",964.62,972.95,941.44,964.72,302800.0],["2020-07-20",980.34,1029.9301,975.0,1024.8101,458700.0],["2020-07-21",1059.99,1059.99,1013.39,1018.9,405100.0],["2020-07-22",1029.15,1046.8,1003.83,1019.39,341800.0],["2020-07-23",1018.45,1034.22,976.82,982.3,379600.0],["2020-07-24",968.03,1002.47,952.22,988.99,449400.0],["2020-07-27",1004.48,1081.74,996.0,1070.4399,563000.0],["2020-07-28",1063.0,1066.33,1039.5601,1039.5601,298000.0],["2020-07-29",1060.6801,1095.35,1053.75,1086.91,475500.0],["2020-07-30",1085.55,1131.89,1074.09,1107.5,781800.0],["2020-07-31",1147.11,1150.8199,1085.15,1124.62,726400.0],["2020-08-03",1124.99,1181.99,1124.99,1172.62,521100.0],["2020-08-04",1170.72,1175.0,1151.12,1173.9301,396400.0],["2020-08-05",1186.72,1234.27,1181.61,1225.45,619400.0],["2020-08-06",1235.34,1248.22,1200.15,1219.96,423900.0],["2020-08-07",1218.0,1235.0,1162.3199,1193.97,878200.0],["2020-08-10",1267.0,1270.0,1090.0,1124.3101,1101600.0],["2020-08-11",1137.99,1146.0,1097.72,1100.01,670200.0],["2020-08-12",1117.42,1138.97,1101.22,1111.64,566800.0],["2020-08-13",1122.51,1161.8199,1121.0,1157.05,839000.0],["2020-08-14",1171.65,1172.49,1145.0,1156.4399,351100.0],["2020-08-17",1171.76,1197.59,1165.01,1189.87,429000.0],["2020-08-18",1191.0,1221.3199,1180.0,1208.64,443200.0],["2020-08-19",1213.78,1229.72,1198.0,1212.45,411600.0],["2020-08-20",1200.02,1221.08,1195.53,1218.3,252900.0],["2020-08-21",1211.0,1221.0601,1200.0,1202.28,291400.0],["2020-08-24",1217.0,1231.59,1198.66,1212.09,278900.0],["2020-08-25",1210.38,1233.99,1200.3,1224.0,274400.0],["2020-08-26",1230.0601,1244.15,1208.21,1215.9301,463600.0],["2020-08-27",1224.73,1225.08,1199.0,1201.4,253300.0],["2020-08-28",1208.01,1220.0601,1172.86,1178.9,587200.0],["2020-08-31",1174.75,1176.3,1128.5601,1168.59,705900.0],["2020-09-01",1200.0,1222.6801,1195.63,1209.26,671300.0],["2020-09-02",1221.11,1225.0,1171.63,1195.96,717600.0],["2020-09-03",1168.48,1177.38,1067.92,1087.12,1097600.0],["2020-09-04",1085.01,1102.29,1000.0,1083.38,899700.0],["2020-09-08",1015.08,1078.7,1014.54,1022.53,714200.0],["2020-09-09",1065.8101,1070.52,1030.1,1057.34,667800.0],["2020-09-10",1069.74,1090.8199,1030.1899,1040.99,689100.0],["2020-09-11",1046.35,1055.0,1015.49,1032.98,405300.0],["2020-09-14",1056.0,1065.0,1026.23,1036.77,449400.0],["2020-09-15",1051.95,1054.71,1015.0,1029.99,451300.0],["2020-09-16",1035.0,1048.8101,1000.51,1003.0,462900.0],["2020-09-17",979.99,995.82,959.87,980.15,737900.0],["2020-09-18",987.03,1005.55,970.85,998.06,609700.0],["2020-09-21",984.39,1012.14,966.74,1011.99,423600.0],["2020-09-22",1023.0,1061.91,1011.01,1060.97,626800.0],["2020-09-23",1072.72,1072.72,1010.6,1020.96,547300.0],["2020-09-24",1003.63,1048.9399,986.83,1034.63,553700.0],["2020-09-25",1034.0601,1068.39,1018.41,1062.0,419500.0],["2020-09-28",1101.5699,1107.86,1070.0,1093.4301,472400.0],["2020-09-29",1095.4301,1095.4301,1068.0,1082.87,235000.0],["2020-09-30",1085.0,1098.0,1076.65,1082.48,347900.0],["2020-10-01",1097.99,1117.86,1095.91,1115.34,423900.0],["2020-10-02",1083.55,1105.0,1063.7,1079.33,405300.0],["2020-10-05",1085.78,1097.61,1079.08,1090.58,315100.0],["2020-10-06",1086.79,1116.65,1085.01,1091.39,412500.0],["2020-10-07",1105.7,1149.0,1094.86,1145.0,555600.0],["2020-10-08",1158.54,1173.4301,1150.72,1160.37,448200.0],["2020-10-09",1165.13,1202.99,1162.8,1199.84,455200.0],["2020-10-12",1236.23,1239.0,1201.89,1215.75,542100.0],["2020-10-13",1227.84,1280.4399,1202.23,1269.17,583400.0],["2020-10-14",1270.0,1283.96,1217.17,1238.7,605400.0],["2020-10-15",1212.13,1261.92,1206.0,1257.89,468100.0],["2020-10-16",1269.89,1280.52,1258.05,1271.38,363800.0],["2020-10-19",1273.0,1298.8101,1266.78,1284.05,645100.0],["2020-10-20",1297.99,1378.5,1295.01,1333.66,741600.0],["2020-10-21",1333.4301,1374.9301,1286.77,1299.13,708200.0],["2020-10-22",1293.67,1316.0,1269.4,1294.3199,377400.0],["2020-10-23",1300.01,1312.67,1282.74,1312.16,262100.0],["2020-10-26",1303.08,1327.39,1255.39,1281.4399,346400.0],["2020-10-27",1285.95,1293.8101,1267.1,1282.47,328200.0],["2020-10-28",1248.0,1285.99,1237.46,1273.59,325100.0],["2020-10-29",1288.88,1314.77,1267.9301,1300.98,394500.0],["2020-10-30",1279.41,1292.78,1195.01,1214.05,620100.0],["2020-11-02",1229.45,1252.0,1192.14,1215.86,406600.0],["2020-11-03",1220.0,1242.77,1196.63,1233.97,334800.0],["2020-11-04",1282.0,1321.16,1275.0,1315.6899,610100.0],["2020-11-05",1405.1,1460.0,1372.76,1437.8,902200.0],["2020-11-06",1433.98,1490.67,1395.6801,1485.86,567700.0],["2020-11-09",1445.51,1450.4301,1330.0,1330.72,961700.0],["2020-11-10",1325.88,1325.9301,1219.14,1226.03,1031200.0],["2020-11-11",1274.39,1339.1,1267.52,1304.49,699700.0],["2020-11-12",1315.0,1355.0,1293.5601,1296.0,631800.0],["2020-11-13",1321.73,1335.46,1285.46,1301.66,446100.0],["2020-11-16",1286.55,1311.9,1275.89,1286.3101,445800.0],["2020-11-17",1298.04,1312.53,1283.0,1300.8101,400000.0],["2020-11-18",1305.3101,1327.41,1290.89,1318.09,498300.0],["2020-11-19",1324.96,1383.96,1312.3101,1370.3,484900.0],["2020-11-20",1372.9301,1423.97,1365.58,1416.99,615200.0],["2020-11-23",1431.47,1458.1,1413.99,1451.77,638800.0],["2020-11-24",1458.29,1460.65,1401.35,1439.28,582400.0],["2020-11-25",1447.91,1484.23,1445.0,1480.36,489400.0],["2020-11-27",1480.0,1519.1801,1463.27,1513.4301,286800.0],["2020-11-30",1529.51,1558.26,1475.85,1553.33,722600.0],["2020-12-01",1556.04,1577.0,1516.55,1521.66,558100.0],["2020-12-02",1517.54,1525.39,1483.34,1522.86,468500.0],["2020-12-03",1537.3,1569.96,1533.3,1560.34,402700.0],["2020-12-04",1566.83,1566.83,1529.0,1557.38,290900.0],["2020-12-07",1557.2,1589.11,1551.4301,1575.6,358800.0],["2020-12-08",1580.0,1628.91,1575.0,1615.88,401400.0],["2020-12-09",1619.88,1619.88,1517.09,1536.54,858000.0],["2020-12-10",1531.55,1598.0,1512.6,1589.52,447200.0],["2020-12-11",1597.0,1606.63,1572.03,1606.63,479200.0],["2020-12-14",1612.0,1640.0,1610.0,1618.0601,479700.0],["2020-12-15",1634.11,1676.92,1634.11,1668.99,528400.0],["2020-12-16",1670.0,1675.23,1640.0,1669.54,514400.0],["2020-12-17",1671.77,1694.0,1661.47,1679.99,375700.0],["2020-12-18",1697.66,1727.97,1676.38,1723.6801,531800.0],["2020-12-21",1707.65,1726.71,1665.3,1697.89,457100.0],["2020-12-22",1713.65,1735.75,1701.6801,1732.39,309800.0],["2020-12-23",1729.26,1735.39,1667.01,1670.01,419100.0],["2020-12-24",1672.0,1694.48,1665.9,1690.48,132800.0],["2020-12-28",1700.0,1703.3199,1625.7,1663.72,285900.0],["2020-12-29",1680.0,1689.41,1640.03,1673.49,278300.0],["2020-12-30",1690.0,1723.96,1659.6,1712.9399,304300.0],["2020-12-31",1718.59,1718.59,1660.9,1675.22,254200.0],["2021-01-04",1690.99,1725.0,1612.5699,1640.0,851000.0],["2021-01-05",1639.38,1704.25,1630.0,1650.0,530400.0],["2021-01-06",1627.3199,1627.3199,1564.95,1571.98,584700.0],["2021-01-07",1616.97,1629.33,1570.5699,1597.97,1170800.0],["2021-01-08",1623.84,1719.26,1612.83,1719.0,737300.0],["2021-01-11",1701.16,1794.78,1675.0,1761.55,594100.0],["2021-01-12",1792.08,1845.25,1777.95,1810.09,616300.0],["2021-01-13",1823.0,1830.0,1766.6899,1798.1899,506700.0],["2021-01-14",1814.0,1889.62,1814.0,1852.53,547000.0],["2021-01-15",1860.01,1877.11,1805.46,1851.78,534800.0],["2021-01-19",1888.17,1938.17,1861.0,1913.21,707400.0],["2021-01-20",1960.0,1991.88,1929.52,1984.34,639400.0],["2021-01-21",2020.0,2020.0,1909.9,1940.1899,617900.0],["2021-01-22",1953.27,1971.77,1903.28,1965.05,515800.0],["2021-01-25",2006.0,2012.8,1863.85,1880.0,587500.0],["2021-01-26",1900.76,1908.88,1781.21,1807.74,713700.0],["2021-01-27",1803.55,1828.3,1700.0,1718.7,1023100.0],["2021-01-28",1770.02,1850.97,1732.71,1844.73,639900.0],["2021-01-29",1799.51,1833.16,1744.15,1779.51,694800.0],["2021-02-01",1812.58,1903.71,1810.01,1896.79,606600.0],["2021-02-02",1915.8101,1938.59,1850.77,1909.99,464500.0],["2021-02-03",1932.12,1932.12,1863.27,1870.52,319400.0],["2021-02-04",1905.0,1912.33,1860.0,1893.35,370000.0],["2021-02-05",1912.88,1938.5,1895.74,1918.13,306300.0],["2021-02-08",1948.0,1948.0,1863.54,1900.89,475100.0],["2021-02-09",1893.26,1895.0,1863.67,1878.0,341200.0],["2021-02-10",1878.0,1930.0,1863.99,1905.27,339400.0],["2021-02-11",1934.99,1955.0,1908.8,1942.25,376600.0],["2021-02-12",1934.15,1947.9399,1880.0,1943.0,308400.0],["2021-02-16",1958.5,2006.71,1925.42,1939.87,379600.0],["2021-02-17",1913.1899,1915.89,1827.6899,1890.25,431100.0],["2021-02-18",1852.0,1894.9399,1830.66,1891.09,339100.0],["2021-02-19",1891.09,1955.74,1891.09,1910.39,475400.0],["2021-02-22",1878.48,1881.5,1783.59,1788.8199,738300.0],["2021-02-23",1717.17,1779.0,1657.6,1775.79,710500.0],["2021-02-24",1769.3,1784.0,1699.53,1714.0,683200.0],["2021-02-25",1703.28,1730.0,1594.66,1613.0601,699700.0],["2021-02-26",1636.03,1660.0,1575.0,1638.11,765100.0],["2021-03-01",1691.03,1724.23,1665.28,1713.28,753800.0],["2021-03-02",1700.0,1707.87,1606.52,1642.41,1057600.0],["2021-03-03",1639.12,1655.0,1518.72,1528.0,1120700.0],["2021-03-04",1519.0,1582.9399,1407.39,1458.64,1264700.0],["2021-03-05",1475.51,1493.0,1348.91,1470.24,1269500.0],["2021-03-08",1450.0,1488.98,1362.5,1369.54,876900.0],["2021-03-09",1451.99,1483.87,1405.51,1452.01,931000.0],["2021-03-10",1531.54,1531.6899,1429.58,1435.5699,579200.0],["2021-03-11",1509.99,1588.0,1490.24,1570.78,875100.0],["2021-03-12",1531.0,1563.12,1506.78,1550.15,472800.0],["2021-03-15",1536.59,1581.3199,1532.09,1581.3199,355200.0],["2021-03-16",1600.8,1620.11,1529.29,1550.49,400300.0],["2021-03-17",1516.0,1555.0,1480.0,1537.62,470700.0],["2021-03-18",1488.51,1500.0,1433.1801,1436.17,729800.0],["2021-03-19",1438.0,1469.62,1420.01,1448.89,608800.0],["2021-03-22",1454.64,1482.65,1454.11,1476.11,383800.0],["2021-03-23",1479.04,1492.15,1441.96,1446.65,434300.0],["2021-03-24",1442.0,1442.0,1381.0,1387.85,562800.0],["2021-03-25",1361.61,1415.36,1337.95,1402.5,610000.0],["2021-03-26",1390.49,1444.61,1381.09,1431.97,584600.0],["2021-03-29",1430.6899,1430.92,1368.4399,1403.42,459000.0],["2021-03-30",1402.86,1445.89,1388.5,1428.03,408000.0],["2021-03-31",1452.71,1497.9399,1442.4301,1472.14,490800.0],["2021-04-01",1518.74,1570.29,1494.5699,1510.5,581700.0],["2021-04-05",1528.8101,1533.0,1462.0,1503.45,344400.0],["2021-04-06",1505.0,1569.89,1505.0,1547.79,538600.0],["2021-04-07",1545.14,1548.36,1515.0,1542.0,319400.0],["2021-04-08",1574.04,1600.2,1570.0,1588.0,530300.0],["2021-04-09",1579.99,1593.5601,1543.03,1584.73,354600.0],["2021-04-12",1563.11,1598.0,1559.22,1593.65,289300.0],["2021-04-13",1610.0,1629.29,1583.74,1598.2,292200.0],["2021-04-14",1608.01,1616.5699,1536.42,1546.5601,363400.0],["2021-04-15",1572.23,1609.58,1569.14,1599.48,403100.0],["2021-04-16",1602.0,1613.38,1571.03,1591.88,312600.0],["2021-04-19",1571.26,1593.99,1531.6899,1570.99,321900.0],["2021-04-20",1560.0601,1567.09,1506.48,1533.41,412900.0],["2021-04-21",1514.34,1578.5699,1514.34,1576.99,378800.0],["2021-04-22",1569.66,1592.5699,1548.08,1563.46,342000.0],["2021-04-23",1580.3101,1614.09,1573.96,1600.91,309200.0],["2021-04-26",1598.42,1624.6801,1570.46,1623.01,361000.0],["2021-04-27",1635.0,1649.91,1602.0699,1604.9399,307300.0],["2021-04-28",1601.71,1647.4,1571.46,1622.0,433600.0],["2021-04-29",1631.28,1635.8101,1577.6801,1588.23,313800.0],["2021-04-30",1562.67,1605.0,1560.5,1570.98,271200.0],["2021-05-03",1579.0,1625.0601,1565.01,1571.53,334300.0],["2021-05-04",1550.17,1550.17,1489.0,1526.91,439200.0],["2021-05-05",1536.8101,1569.66,1516.04,1530.54,384700.0],["2021-05-06",1552.02,1552.02,1432.38,1446.34,1009300.0],["2021-05-07",1468.67,1517.0,1462.25,1481.26,642300.0],["2021-05-10",1460.78,1464.3,1378.21,1384.46,649000.0],["2021-05-11",1303.9301,1402.77,1300.0,1381.42,704400.0],["2021-05-12",1341.84,1361.03,1300.0601,1302.49,753500.0],["2021-05-13",1309.09,1317.8101,1262.38,1296.65,772400.0],["2021-05-14",1329.97,1332.0,1302.0,1323.1,473000.0],["2021-05-17",1309.02,1344.37,1305.0,1336.78,364800.0],["2021-05-18",1339.13,1370.0,1336.91,1346.0601,372000.0],["2021-05-19",1303.16,1334.96,1297.97,1322.3101,627200.0],["2021-05-20",1333.9301,1376.03,1333.9301,1374.99,594200.0],["2021-05-21",1393.0,1406.16,1356.77,1367.12,553700.0],["2021-05-24",1373.4301,1385.1899,1363.64,1367.33,265100.0],["2021-05-25",1377.01,1396.64,1363.5,1365.42,319300.0],["2021-05-26",1381.73,1405.09,1371.0,1385.47,398600.0],["2021-05-27",1373.0,1382.98,1344.61,1355.0,712300.0],["2021-05-28",1378.02,1382.49,1357.01,1358.67,351500.0],["2021-06-01",1371.79,1380.01,1341.97,1368.87,437000.0],["2021-06-02",1369.51,1378.9301,1348.6899,1362.45,287400.0],["2021-06-03",1341.09,1354.03,1318.87,1324.15,299200.0],["2021-06-04",1341.88,1349.28,1320.0,1325.42,348300.0],["2021-06-07",1320.51,1329.5,1303.47,1325.1899,322700.0],["2021-06-08",1333.77,1342.8101,1300.4399,1311.53,485900.0],["2021-06-09",1327.83,1343.5,1313.29,1316.66,382900.0],["2021-06-10",1314.0601,1380.7,1310.62,1373.35,594600.0],["2021-06-11",1380.0,1406.7,1379.3,1392.75,485100.0],["2021-06-14",1396.23,1438.0601,1390.6899,1432.63,477700.0],["2021-06-15",1438.12,1455.83,1400.0,1404.78,482900.0],["2021-06-16",1410.54,1438.64,1393.2,1427.23,419800.0],["2021-06-17",1410.0,1468.41,1409.01,1462.58,462100.0],["2021-06-18",1465.1,1482.73,1460.0,1468.0601,529700.0],["2021-06-21",1468.6,1485.02,1440.35,1476.34,328100.0],["2021-06-22",1477.0,1515.1,1474.38,1505.0,375000.0],["2021-06-23",1520.45,1535.9301,1504.04,1532.76,355000.0],["2021-06-24",1550.0,1561.9399,1534.75,1542.39,375100.0],["2021-06-25",1554.1,1576.21,1525.0,1541.72,284200.0],["2021-06-28",1551.0,1576.65,1545.0,1570.72,283800.0],["2021-06-29",1573.92,1583.9399,1544.47,1583.0,226200.0],["2021-06-30",1581.0,1584.87,1552.01,1557.79,231100.0],["2021-07-01",1554.39,1558.8199,1516.42,1544.99,244300.0],["2021-07-02",1550.48,1570.62,1536.5,1551.96,144000.0],["2021-07-06",1557.51,1574.0,1539.11,1553.96,254100.0],["2021-07-07",1563.88,1572.3199,1534.91,1540.9,255200.0],["2021-07-08",1513.66,1529.0,1477.11,1526.9301,337200.0],["2021-07-09",1528.05,1561.92,1515.52,1554.97,227000.0],["2021-07-12",1555.01,1562.3,1515.27,1526.0,269300.0],["2021-07-13",1519.9399,1576.52,1510.33,1548.21,381700.0],["2021-07-14",1559.91,1579.02,1505.9399,1507.01,296500.0],["2021-07-15",1507.0,1525.4,1484.7,1508.48,220900.0],["2021-07-16",1525.0,1538.17,1504.25,1512.51,237700.0],["2021-07-19",1488.71,1507.4399,1471.23,1497.27,274400.0],["2021-07-20",1507.1899,1553.97,1483.42,1542.15,296100.0],["2021-07-21",1539.99,1555.1,1525.6899,1550.17,164200.0],["2021-07-22",1559.35,1602.0,1556.64,1591.22,320800.0],["2021-07-23",1602.83,1626.05,1586.37,1613.8101,337100.0],["2021-07-26",1610.0,1618.88,1581.9301,1585.71,240000.0],["2021-07-27",1580.0,1585.85,1524.95,1580.0,376300.0],["2021-07-28",1587.28,1640.3,1586.52,1637.03,360500.0],["2021-07-29",1640.42,1651.8,1610.0,1641.52,239800.0],["2021-07-30",1609.0699,1618.0,1555.02,1568.7,415100.0],["2021-08-02",1587.91,1601.48,1539.74,1578.65,328100.0],["2021-08-03",1581.7,1592.97,1542.9,1575.7,231800.0],["2021-08-04",1568.0,1587.5,1553.27,1570.0,276400.0],["2021-08-05",1674.12,1812.95,1674.12,1786.11,1293800.0],["2021-08-06",1776.83,1780.0,1741.6,1756.27,442200.0],["2021-08-09",1765.22,1767.3101,1736.42,1755.74,244400.0],["2021-08-10",1772.84,1878.9399,1767.55,1878.53,844600.0],["2021-08-11",1879.27,1899.33,1847.54,1887.5699,484400.0],["2021-08-12",1877.3,1887.0699,1833.24,1842.67,323300.0],["2021-08-13",1831.75,1860.46,1818.4301,1851.6,262300.0],["2021-08-16",1850.0,1865.15,1781.4301,1795.0,452600.0],["2021-08-17",1761.35,1778.79,1744.64,1767.99,328300.0],["2021-08-18",1769.3199,1804.27,1762.83,1784.13,315100.0],["2021-08-19",1762.0,1804.89,1746.02,1759.96,320400.0],["2021-08-20",1756.0,1799.48,1753.5,1786.54,232100.0],["2021-08-23",1793.01,1817.49,1771.21,1810.0,427300.0],["2021-08-24",1834.38,1865.89,1825.1,1855.29,357800.0],["2021-08-25",1860.87,1872.3,1844.45,1871.9399,260300.0],["2021-08-26",1864.49,1864.49,1827.51,1835.6801,262000.0],["2021-08-27",1835.0,1874.5601,1830.92,1865.0,253400.0],["2021-08-30",1853.55,1910.0,1853.55,1878.9,285400.0],["2021-08-31",1890.0,1891.0699,1848.22,1867.45,278400.0],["2021-09-01",1878.0,1915.41,1876.15,1896.51,311100.0],["2021-09-02",1903.08,1970.13,1903.08,1931.33,450500.0],["2021-09-03",1928.88,1962.0,1924.62,1946.01,228800.0],["2021-09-07",1953.12,1962.79,1920.0,1953.83,195200.0],["2021-09-08",1949.5601,1949.5601,1882.1899,1906.14,334600.0],["2021-09-09",1901.72,1916.6801,1879.3101,1883.41,288700.0],["2021-09-10",1904.99,1922.5601,1847.25,1847.41,327300.0],["2021-09-13",1858.78,1868.24,1811.79,1852.61,221700.0],["2021-09-14",1861.3101,1875.0,1837.53,1856.34,174700.0],["2021-09-15",1846.0,1898.62,1836.8,1889.26,239000.0],["2021-09-16",1883.6801,1905.3199,1875.0,1881.35,203900.0],["2021-09-17",1892.9399,1903.66,1871.8,1878.23,295100.0],["2021-09-20",1821.13,1857.14,1777.95,1820.7,383500.0],["2021-09-21",1827.79,1862.67,1817.6899,1838.59,203700.0],["2021-09-22",1850.76,1888.84,1840.9,1879.49,197400.0],["2021-09-23",1895.0,1913.77,1869.0,1886.49,211900.0],["2021-09-24",1858.7,1876.9399,1830.0,1869.62,236500.0],["2021-09-27",1842.5601,1844.95,1755.58,1768.15,509600.0],["2021-09-28",1720.0,1736.02,1665.0,1682.01,588000.0],["2021-09-29",1697.34,1720.0,1648.5699,1662.99,371200.0],["2021-09-30",1665.97,1696.58,1641.01,1679.4,366400.0],["2021-10-01",1692.15,1700.39,1650.0699,1667.6,254800.0],["2021-10-04",1647.52,1650.9,1584.4,1592.75,498500.0],["2021-10-05",1596.0,1603.73,1577.1801,1585.4399,394300.0],["2021-10-06",1560.0,1577.1899,1524.84,1548.5699,441900.0],["2021-10-07",1574.9301,1580.65,1544.11,1554.04,489500.0],["2021-10-08",1557.67,1571.46,1505.1,1511.1899,425700.0],["2021-10-11",1500.04,1506.36,1452.39,1459.3199,480800.0],["2021-10-12",1472.98,1488.99,1454.74,1461.25,316800.0],["2021-10-13",1479.09,1524.1899,1471.77,1518.4301,411500.0],["2021-10-14",1536.62,1544.1,1514.51,1524.25,296800.0],["2021-10-15",1532.64,1572.86,1531.5,1563.09,357100.0],["2021-10-18",1569.11,1610.0,1551.55,1592.62,304400.0],["2021-10-19",1605.71,1619.35,1582.95,1591.26,383900.0],["2021-10-20",1608.0,1614.45,1580.4301,1604.01,228400.0],["2021-10-21",1606.16,1613.86,1569.0,1583.9399,356200.0],["2021-10-22",1581.55,1583.4301,1499.47,1503.78,594700.0],["2021-10-25",1521.35,1561.86,1521.35,1536.51,446100.0],["2021-10-26",1545.6,1552.1801,1517.54,1544.66,281300.0],["2021-10-27",1543.78,1549.0,1499.05,1500.0,373500.0],["2021-10-28",1500.0,1528.52,1481.88,1516.87,376800.0],["2021-10-29",1501.99,1504.33,1477.48,1481.02,424400.0],["2021-11-01",1485.58,1500.0,1471.74,1489.66,411500.0],["2021-11-02",1498.25,1509.42,1479.8199,1508.71,312700.0],["2021-11-03",1522.4399,1546.7,1508.55,1531.9301,475600.0],["2021-11-04",1524.4399,1568.72,1524.4399,1556.49,525200.0],["2021-11-05",1652.5,1705.14,1605.0,1629.76,942900.0],["2021-11-08",1644.38,1664.98,1610.95,1650.0,516000.0],["2021-11-09",1674.86,1711.02,1660.14,1709.98,551200.0],["2021-11-10",1687.3101,1698.35,1570.64,1592.22,557300.0],["2021-11-11",1614.84,1626.67,1575.5,1577.08,291700.0],["2021-11-12",1594.9,1607.5,1563.22,1597.15,323300.0],["2021-11-15",1603.62,1642.61,1601.92,1633.21,294100.0],["2021-11-16",1515.01,1550.0,1515.0,1541.55,1322400.0],["2021-11-17",1540.01,1540.99,1477.79,1487.33,690400.0],["2021-11-18",1485.01,1486.7,1428.21,1446.1,782500.0],["2021-11-19",1451.1801,1454.58,1394.01,1401.27,852200.0],["2021-11-22",1429.13,1435.0,1311.6801,1314.83,1113000.0],["2021-11-23",1315.0,1337.21,1273.85,1285.0,885200.0],["2021-11-24",1282.58,1308.3,1263.0,1273.0,837900.0],["2021-11-26",1294.71,1296.63,1244.0,1258.71,464800.0],["2021-11-29",1286.92,1292.45,1223.34,1234.1,961300.0],["2021-11-30",1230.0,1246.99,1185.0,1188.41,895600.0],["2021-12-01",1214.67,1215.0,1104.04,1104.2,1039000.0],["2021-12-02",1110.01,1140.0,1090.12,1129.22,1516800.0],["2021-12-03",1138.14,1138.14,1040.84,1052.95,1293200.0],["2021-12-06",1050.0,1116.84,1018.73,1112.14,1361800.0],["2021-12-07",1160.0,1197.9399,1160.0,1178.26,1308400.0],["2021-12-08",1176.16,1211.65,1170.0,1210.4,1194000.0],["2021-12-09",1202.0601,1221.1899,1131.04,1131.84,941500.0],["2021-12-10",1150.0,1184.99,1126.92,1144.5,652900.0],["2021-12-13",1141.96,1183.0,1125.03,1180.0,732000.0],["2021-12-14",1157.46,1193.1899,1150.0,1190.4,645300.0],["2021-12-15",1181.4399,1219.74,1155.1,1210.12,608100.0],["2021-12-16",1231.6,1260.3,1161.7,1178.03,748600.0],["2021-12-17",1167.24,1200.8199,1135.09,1187.55,742500.0],["2021-12-20",1150.26,1200.0,1138.64,1187.36,409700.0],["2021-12-21",1195.0,1232.0,1179.22,1224.51,558200.0],["2021-12-22",1219.0,1241.0,1213.6801,1227.9399,339700.0],["2021-12-23",1225.97,1265.66,1216.29,1262.73,420200.0],["2021-12-27",1275.0,1310.52,1273.0,1299.11,485800.0],["2021-12-28",1309.83,1331.41,1301.24,1316.28,407500.0],["2021-12-29",1309.97,1330.0,1305.45,1323.5601,405700.0],["2021-12-30",1323.5,1359.61,1320.02,1356.46,441800.0],["2021-12-31",1350.53,1365.97,1342.71,1348.4,317200.0],["2022-01-03",1355.01,1360.77,1287.6899,1332.9399,488400.0],["2022-01-04",1322.02,1338.95,1231.49,1241.38,912200.0],["2022-01-05",1205.23,1214.38,1112.52,1129.6899,1066900.0],["2022-01-06",1105.6,1160.33,1101.1899,1156.78,773700.0],["2022-01-07",1116.88,1144.51,1072.91,1085.36,1102400.0],["2022-01-10",1048.42,1057.76,1001.01,1053.3101,1372300.0],["2022-01-11",1056.63,1175.6,1052.11,1166.0699,1126000.0],["2022-01-12",1186.8,1227.3101,1151.01,1210.91,1034900.0],["2022-01-13",1208.54,1208.54,1124.14,1131.01,710500.0],["2022-01-14",1103.51,1143.36,1101.9399,1122.74,477200.0],["2022-01-18",1092.1,1148.26,1087.26,1100.75,461300.0],["2022-01-19",1108.0,1120.91,1057.23,1060.9399,820600.0],["2022-01-20",1079.3101,1148.87,1077.97,1091.3101,710300.0],["2022-01-21",1080.73,1115.21,1046.47,1052.5601,855200.0],["2022-01-24",1009.0,1028.88,957.6,1026.63,1375700.0],["2022-01-25",998.54,1034.0,982.95,1001.65,749900.0],["2022-01-26",1036.0,1047.1,965.66,975.64,636600.0],["2022-01-27",1002.34,1033.13,981.05,992.5,715500.0],["2022-01-28",992.5,1050.78,971.6,1048.63,642400.0],["2022-01-31",1055.87,1138.5699,1055.87,1132.0601,555800.0],["2022-02-01",1145.0,1150.0,1097.98,1138.11,475900.0],["2022-02-02",1153.25,1153.47,1078.03,1082.6,389200.0],["2022-02-03",1037.29,1047.21,994.19,999.74,692500.0],["2022-02-04",1004.8,1055.29,984.0,1035.33,625300.0],["2022-02-07",1040.0,1077.21,1033.12,1035.14,384400.0],["2022-02-08",1021.91,1056.73,1015.0,1050.87,338100.0],["2022-02-09",1088.99,1134.72,1068.42,1133.2,592900.0],["2022-02-10",1092.64,1156.76,1085.9301,1122.42,539100.0],["2022-02-11",1114.24,1145.0,1079.4,1091.09,503100.0],["2022-02-14",1091.12,1136.36,1075.05,1119.01,479500.0],["2022-02-15",1146.3101,1176.87,1145.87,1170.3,467400.0],["2022-02-16",1166.24,1166.24,1095.54,1133.84,559000.0],["2022-02-17",1110.64,1125.05,1017.02,1021.07,722300.0],["2022-02-18",1030.61,1030.61,936.01,937.26,1179000.0],["2022-02-22",913.0,938.0,873.4,887.86,1281300.0],["2022-02-23",993.0,996.15,918.38,920.57,1932800.0],["2022-02-24",861.77,1037.98,858.99,1033.59,1273000.0],["2022-02-25",1042.63,1118.33,1026.9301,1111.39,1178700.0],["2022-02-28",1093.39,1151.0,1093.39,1126.65,821500.0],["2022-03-01",1129.73,1176.76,1111.63,1124.52,537400.0],["2022-03-02",1126.28,1148.46,1064.3,1140.9,700600.0],["2022-03-03",1152.0,1154.29,1088.05,1096.76,409700.0],["2022-03-04",1084.9,1107.33,1048.89,1055.78,796700.0],["2022-03-07",1067.99,1069.88,956.37,957.87,657700.0],["2022-03-08",950.0,976.67,913.84,914.78,976400.0],["2022-03-09",955.55,993.53,936.0,984.76,1123500.0],["2022-03-10",961.07,962.72,913.42,931.29,634400.0],["2022-03-11",955.29,955.29,891.63,891.69,575100.0],["2022-03-14",887.92,928.48,877.69,882.47,597300.0],["2022-03-15",884.12,954.73,884.02,952.34,611400.0],["2022-03-16",975.78,1076.14,975.78,1075.97,913600.0],["2022-03-17",1068.54,1150.42,1045.73,1149.09,751200.0],["2022-03-18",1133.28,1191.47,1120.51,1185.53,811600.0],["2022-03-21",1160.0,1182.5,1121.37,1153.84,529100.0],["2022-03-22",1154.72,1222.12,1154.72,1215.0699,604500.0],["2022-03-23",1195.74,1258.17,1172.0,1212.45,591600.0],["2022-03-24",1211.5699,1239.91,1174.42,1236.4399,483300.0],["2022-03-25",1226.3199,1234.99,1150.7,1166.33,585000.0],["2022-03-28",1160.51,1230.0,1160.51,1225.16,558400.0],["2022-03-29",1245.67,1267.67,1221.98,1256.5,495700.0],["2022-03-30",1239.3,1255.51,1192.8101,1209.85,363700.0],["2022-03-31",1212.45,1223.9301,1188.3199,1189.48,407600.0],["2022-04-01",1213.63,1251.5601,1205.17,1224.13,369600.0],["2022-04-04",1240.0,1275.8199,1227.0,1265.01,390200.0],["2022-04-05",1263.99,1265.3,1204.73,1218.15,309500.0],["2022-04-06",1190.0,1190.0,1137.16,1163.97,504800.0],["2022-04-07",1155.0,1192.49,1145.8199,1173.14,265000.0],["2022-04-08",1157.9399,1178.9,1139.12,1160.8,362600.0],["2022-04-11",1136.17,1154.5,1116.15,1125.6899,404600.0],["2022-04-12",1165.4301,1185.87,1113.85,1115.98,455100.0],["2022-04-13",1115.0,1144.04,1104.03,1135.75,327900.0],["2022-04-14",1120.0,1129.74,1059.11,1060.34,510700.0],["2022-04-18",1050.0,1081.6,1031.2,1070.04,352100.0],["2022-04-19",1055.45,1139.34,1055.45,1130.35,343000.0],["2022-04-20",1137.8,1137.8,1078.5699,1080.16,383200.0],["2022-04-21",1100.0,1111.22,1010.82,1014.01,407500.0],["2022-04-22",1010.0,1029.9399,967.33,979.82,526700.0],["2022-04-25",972.8,1043.39,968.89,1041.92,456600.0],["2022-04-26",1017.23,1038.8199,1006.49,1019.84,634700.0],["2022-04-27",1006.29,1066.14,1005.86,1024.74,422000.0],["2022-04-28",1044.0,1056.95,1002.79,1040.0,427700.0],["2022-04-29",1029.1801,1050.49,965.82,973.63,544100.0],["2022-05-02",972.12,1006.87,958.61,1002.79,411700.0],["2022-05-03",998.91,1034.76,981.01,996.64,326600.0],["2022-05-04",981.6,1028.99,925.0,1023.21,547300.0],["2022-05-05",993.0,994.49,900.42,913.22,798100.0],["2022-05-06",960.01,986.0,883.67,927.55,1180000.0],["2022-05-09",892.94,899.43,764.01,770.99,1300000.0],["2022-05-10",808.08,836.13,766.12,774.44,1020100.0],["2022-05-11",771.8,774.99,674.53,679.68,1122200.0],["2022-05-12",655.0,747.12,640.0,722.93,1233700.0],["2022-05-13",751.0,805.88,738.83,794.96,873400.0],["2022-05-16",774.21,823.0,767.06,787.81,717600.0],["2022-05-17",815.01,835.32,772.78,834.88,696400.0],["2022-05-18",802.01,824.85,745.77,749.3,660200.0],["2022-05-19",752.6,823.33,752.6,801.57,953800.0],["2022-05-20",824.71,832.95,732.0,775.65,1069900.0],["2022-05-23",775.93,782.83,736.9,774.3,848400.0],["2022-05-24",745.12,745.12,690.5,699.86,917000.0],["2022-05-25",703.62,734.53,696.8,723.0,767300.0],["2022-05-26",725.22,788.79,718.01,783.44,731000.0],["2022-05-27",802.36,818.64,785.01,811.44,469800.0],["2022-05-31",807.0,812.18,765.75,785.88,580400.0],["2022-06-01",797.56,806.84,741.96,762.24,562400.0],["2022-06-02",770.0,837.81,770.0,836.74,546400.0],["2022-06-03",815.19,826.15,787.62,788.9,484300.0],["2022-06-06",818.37,824.83,794.01,803.99,397500.0],["2022-06-07",797.43,835.0,782.96,824.68,633900.0],["2022-06-08",824.12,848.19,813.48,824.62,528400.0],["2022-06-09",803.49,810.0,746.18,748.41,677400.0],["2022-06-10",730.63,735.86,689.02,691.69,918900.0],["2022-06-13",643.96,659.96,615.23,626.94,1220600.0],["2022-06-14",630.96,634.67,600.68,616.4,763300.0],["2022-06-15",629.32,683.85,629.12,672.69,1015100.0],["2022-06-16",633.1,641.67,609.05,612.7,626600.0],["2022-06-17",625.24,648.62,614.0,635.22,751000.0],["2022-06-21",654.8,673.59,645.87,656.7,791100.0],["2022-06-22",639.95,695.68,638.12,677.4,719100.0],["2022-06-23",684.49,710.0,674.75,698.64,637700.0],["2022-06-24",713.91,745.9,712.47,739.46,654300.0],["2022-06-27",745.39,752.66,711.52,717.31,657500.0],["2022-06-28",721.0,726.72,659.09,665.0,659900.0],["2022-06-29",657.71,672.09,638.18,660.13,449900.0],["2022-06-30",646.38,653.32,611.46,636.87,700400.0],["2022-07-01",642.62,665.95,631.87,659.95,521100.0],["2022-07-05",649.02,719.82,627.86,713.57,756700.0],["2022-07-06",722.09,728.41,697.01,704.55,664100.0],["2022-07-07",705.53,727.17,700.74,721.62,490400.0],["2022-07-08",702.22,720.59,682.2,708.63,395700.0],["2022-07-11",696.32,696.33,654.56,659.92,512700.0],["2022-07-12",663.2,678.41,643.59,653.63,578700.0],["2022-07-13",633.0,666.2,615.54,655.75,627300.0],["2022-07-14",648.34,665.0,630.23,655.69,586900.0],["2022-07-15",658.0,698.51,657.72,689.99,749400.0],["2022-07-18",700.2,723.66,680.82,691.84,687800.0],["2022-07-19",713.81,725.63,694.64,724.75,463900.0],["2022-07-20",725.17,784.45,724.65,779.68,819400.0],["2022-07-21",771.52,790.76,765.93,789.2,453400.0],["2022-07-22",783.0,802.42,752.96,763.92,514100.0],["2022-07-25",766.0,773.97,751.0,762.78,361800.0],["2022-07-26",740.49,743.85,720.84,727.79,550400.0],["2022-07-27",743.96,794.95,740.74,791.67,581600.0],["2022-07-28",792.72,811.57,766.6,803.75,631100.0],["2022-07-29",818.21,825.0,794.16,813.71,667400.0],["2022-08-01",805.54,838.97,785.0,813.97,497000.0],["2022-08-02",798.76,849.0,798.76,837.59,491100.0],["2022-08-03",852.56,892.97,848.84,890.87,856300.0],["2022-08-04",994.5,1084.99,993.0,1034.83,1851200.0],["2022-08-05",1014.72,1056.54,1007.24,1024.8101,849500.0],["2022-08-08",1042.08,1074.5,1018.0,1024.25,618400.0],["2022-08-09",1015.8,1015.8,972.73,995.5,544800.0],["2022-08-10",1050.0,1076.76,1041.5699,1064.23,720300.0],["2022-08-11",1076.88,1090.6,1021.03,1032.47,486400.0],["2022-08-12",1050.0,1083.6,1042.66,1081.08,508500.0],["2022-08-15",1073.0,1095.34,1067.09,1082.66,399800.0],["2022-08-16",1070.41,1080.0,1040.46,1053.75,644500.0],["2022-08-17",1030.0,1039.3101,990.0,997.9,839100.0],["2022-08-18",995.0,995.0,975.46,977.52,540600.0],["2022-08-19",950.0,952.07,904.21,909.76,840400.0],["2022-08-22",880.88,894.93,860.0,878.09,804400.0],["2022-08-23",889.0,908.16,875.71,887.04,516900.0],["2022-08-24",881.29,917.44,879.5,898.0,490600.0],["2022-08-25",909.02,919.84,896.1,919.18,495000.0],["2022-08-26",920.0,934.6,877.79,877.8,538000.0],["2022-08-29",854.01,891.62,853.28,875.17,358200.0],["2022-08-30",890.0,903.45,849.25,862.1,572000.0],["2022-08-31",868.11,886.29,851.63,855.36,487400.0],["2022-09-01",833.28,860.0,812.46,858.79,689000.0],["2022-09-02",872.0,883.24,847.15,855.91,492900.0],["2022-09-06",855.33,871.64,831.35,857.93,645000.0],["2022-09-07",858.14,893.64,848.39,887.69,542900.0],["2022-09-08",867.86,930.65,866.0,922.54,831100.0],["2022-09-09",932.54,976.2,932.54,970.99,1190100.0],["2022-09-12",974.83,1011.99,974.83,1002.01,704400.0],["2022-09-13",946.37,969.99,935.0,943.9,720700.0],["2022-09-14",947.08,970.86,925.0,960.33,361000.0],["2022-09-15",942.34,982.83,942.34,965.78,682300.0],["2022-09-16",932.95,933.5,904.88,919.11,629500.0],["2022-09-19",900.2,933.7,900.2,933.1,485400.0],["2022-09-20",922.58,929.81,903.11,905.69,506800.0],["2022-09-21",905.89,931.48,887.36,887.5,639300.0],["2022-09-22",876.13,884.9,843.69,850.0,637400.0],["2022-09-23",833.75,840.43,808.0,815.01,562100.0],["2022-09-26",817.08,833.98,797.09,799.58,604100.0],["2022-09-27",821.28,830.0,790.15,804.69,501700.0],["2022-09-28",805.37,871.32,801.3,865.24,743800.0],["2022-09-29",843.1,850.53,818.92,829.68,504900.0],["2022-09-30",818.11,858.55,811.55,827.78,627700.0],["2022-10-03",859.42,893.97,832.0,882.3,955400.0],["2022-10-04",909.89,955.56,909.89,948.25,876600.0],["2022-10-05",919.88,944.3,910.05,933.76,474000.0],["2022-10-06",926.88,962.07,926.59,929.18,374100.0],["2022-10-07",905.22,906.42,874.01,881.99,610000.0],["2022-10-10",883.0,885.26,854.41,872.6,430100.0],["2022-10-11",858.03,863.19,817.25,834.67,652100.0],["2022-10-12",830.33,837.59,800.61,820.65,547400.0],["2022-10-13",777.28,831.13,760.06,822.06,866100.0],["2022-10-14",834.4,845.49,754.76,756.88,727900.0],["2022-10-17",793.79,853.72,793.79,850.66,1057900.0],["2022-10-18",901.5,911.52,841.88,853.29,661600.0],["2022-10-19",834.38,837.03,801.65,815.45,718600.0],["2022-10-20",810.16,852.26,804.01,820.47,630200.0],["2022-10-21",811.52,847.78,797.01,844.9,596500.0],["2022-10-24",838.74,839.21,792.46,827.16,536100.0],["2022-10-25",832.38,878.82,832.38,862.97,609900.0],["2022-10-26",855.6,880.67,830.0,833.36,548000.0],["2022-10-27",836.95,858.39,829.61,836.82,552300.0],["2022-10-28",825.03,881.93,820.31,881.75,644300.0],["2022-10-31",874.55,905.65,860.0,901.62,931800.0],["2022-11-01",933.16,945.16,910.01,919.34,776200.0],["2022-11-02",910.0,913.91,847.0,851.28,746200.0],["2022-11-03",848.72,910.76,840.0,870.88,779800.0],["2022-11-04",947.1,1018.0,919.62,938.57,1340000.0],["2022-11-07",957.0,967.01,914.86,940.78,680600.0],["2022-11-08",946.13,957.52,909.77,937.08,556400.0],["2022-11-09",921.2,934.5,896.07,897.62,569500.0],["2022-11-10",964.45,1006.18,922.88,935.53,1263500.0],["2022-11-11",943.33,989.02,932.86,974.89,838900.0],["2022-11-14",966.16,982.74,950.3,959.58,509000.0],["2022-11-15",1009.74,1039.39,995.55,1020.68,711500.0],["2022-11-16",988.0,1004.0,964.09,972.82,690500.0],["2022-11-17",940.0,949.99,910.84,927.13,720300.0],["2022-11-18",944.42,966.69,936.0,962.08,636100.0],["2022-11-21",948.45,968.15,944.61,963.03,293100.0],["2022-11-22",961.0,963.5,915.8,957.16,431900.0],["2022-11-23",967.0,975.46,945.63,962.43,387200.0],["2022-11-25",957.99,957.99,946.48,951.57,178900.0],["2022-11-28",941.1,956.69,920.85,921.34,505600.0],["2022-11-29",927.2,927.96,882.1,889.26,688800.0],["2022-11-30",893.65,934.17,879.11,930.99,838100.0],["2022-12-01",936.76,955.0,921.68,941.01,502200.0],["2022-12-02",920.01,957.0,912.0,945.07,485800.0],["2022-12-05",933.19,935.94,876.94,881.9,597100.0],["2022-12-06",891.37,893.86,852.0,863.09,414000.0],["2022-12-07",855.62,880.46,845.02,863.81,587700.0],["2022-12-08",872.0,903.92,865.04,884.24,433400.0],["2022-12-09",878.37,908.25,872.06,896.48,409500.0],["2022-12-12",885.28,894.37,868.5,880.25,518100.0],["2022-12-13",931.48,942.09,867.3,870.65,880500.0],["2022-12-14",864.06,887.99,855.0,867.3,579600.0],["2022-12-15",852.07,854.9,818.22,835.09,652100.0],["2022-12-16",830.0,849.61,825.0,843.98,731000.0],["2022-12-19",844.24,895.8,843.52,884.27,723800.0],["2022-12-20",881.18,907.08,874.87,875.91,540300.0],["2022-12-21",877.58,908.99,873.0,900.1,409900.0],["2022-12-22",882.97,885.39,863.47,873.26,470100.0],["2022-12-23",864.3,879.73,853.08,878.32,288100.0],["2022-12-27",872.99,874.38,848.13,854.3,294000.0],["2022-12-28",856.44,867.99,838.25,839.57,475300.0],["2022-12-29",849.47,874.08,838.05,866.28,443900.0],["2022-12-30",846.81,851.06,830.01,846.24,365600.0],["2023-01-03",867.58,874.06,815.86,826.11,775500.0],["2023-01-04",842.0,849.29,821.98,837.44,404900.0],["2023-01-05",827.87,859.96,818.01,856.09,415200.0],["2023-01-06",856.09,879.42,847.01,873.47,343000.0],["2023-01-09",891.26,920.0,882.0,897.31,451800.0],["2023-01-10",897.0,919.19,896.31,915.78,270200.0],["2023-01-11",928.29,936.89,911.1,936.8,466100.0],["2023-01-12",983.0,1033.79,933.57,1024.3101,1132200.0],["2023-01-13",1011.15,1091.85,1011.0,1082.92,1237100.0],["2023-01-17",1081.27,1089.0,1046.86,1070.0,593800.0],["2023-01-18",1082.12,1108.6,1049.86,1068.92,794400.0],["2023-01-19",1045.37,1085.0,1040.47,1072.74,769400.0],["2023-01-20",1076.65,1101.89,1072.55,1098.09,504700.0],["2023-01-23",1097.67,1121.62,1090.54,1095.0,582100.0],["2023-01-24",1079.23,1113.9399,1074.0601,1109.91,441000.0],["2023-01-25",1080.0,1133.6801,1073.16,1130.64,475600.0],["2023-01-26",1151.3101,1190.9301,1151.3101,1188.58,826200.0],["2023-01-27",1187.35,1233.28,1183.0,1221.27,702500.0],["2023-01-30",1190.62,1210.25,1160.61,1161.8,758700.0],["2023-01-31",1170.01,1183.1801,1153.01,1181.6899,496700.0],["2023-02-01",1180.0,1222.0,1152.48,1214.29,603300.0],["2023-02-02",1235.92,1250.48,1201.78,1226.58,653900.0],["2023-02-03",1175.7,1223.54,1161.88,1187.25,556400.0],["2023-02-06",1168.7,1188.79,1158.88,1175.4399,486600.0],["2023-02-07",1168.24,1177.25,1129.53,1173.8101,820600.0],["2023-02-08",1161.7,1192.35,1158.95,1166.9,376000.0],["2023-02-09",1189.98,1194.62,1136.84,1143.65,330900.0],["2023-02-10",1125.77,1129.5699,1097.83,1104.95,400200.0],["2023-02-13",1111.16,1126.64,1102.91,1112.3199,288100.0],["2023-02-14",1101.9301,1147.53,1083.1,1132.3101,389800.0],["2023-02-15",1122.0,1164.0,1115.27,1159.6,338700.0],["2023-02-16",1131.75,1156.75,1117.85,1119.64,394300.0],["2023-02-17",1104.7,1112.01,1088.36,1100.87,427500.0],["2023-02-21",1094.9,1123.3101,1085.15,1099.33,656900.0],["2023-02-22",1104.67,1134.41,1093.3199,1118.26,683300.0],["2023-02-23",1134.88,1142.34,1101.05,1136.26,720500.0],["2023-02-24",1163.25,1181.7,1118.8101,1156.88,1089900.0],["2023-02-27",1172.84,1192.16,1153.37,1182.99,701600.0],["2023-02-28",1191.99,1223.05,1186.1801,1220.0,568700.0],["2023-03-01",1220.85,1225.0,1190.21,1208.72,580400.0],["2023-03-02",1195.0,1223.04,1188.0,1218.52,359600.0],["2023-03-03",1226.48,1227.97,1203.23,1226.74,556800.0],["2023-03-06",1233.0,1273.86,1218.83,1256.26,624100.0],["2023-03-07",1260.96,1268.33,1236.13,1264.91,559600.0],["2023-03-08",1264.72,1265.0,1230.3199,1252.5699,318100.0],["2023-03-09",1243.77,1268.0,1196.26,1201.79,456000.0],["2023-03-10",1193.0,1201.14,1143.62,1168.04,662000.0],["2023-03-13",1152.78,1180.67,1124.02,1162.33,531400.0],["2023-03-14",1193.3,1216.28,1179.16,1214.96,471400.0],["2023-03-15",1186.73,1200.0,1159.35,1188.96,475000.0],["2023-03-16",1180.0,1228.77,1173.37,1214.74,495500.0],["2023-03-17",1200.17,1208.0,1180.78,1201.15,641800.0],["2023-03-20",1197.28,1198.5601,1167.0,1182.75,376700.0],["2023-03-21",1199.25,1234.0,1196.22,1220.42,419700.0],["2023-03-22",1224.2,1225.65,1185.08,1186.63,381500.0],["2023-03-23",1205.92,1236.02,1178.5699,1191.55,406900.0],["2023-03-24",1184.28,1197.26,1163.84,1187.28,424600.0],["2023-03-27",1198.0,1215.9,1182.6,1191.79,355600.0],["2023-03-28",1186.09,1198.64,1183.0,1196.74,251700.0],["2023-03-29",1212.67,1230.23,1208.14,1224.88,373700.0],["2023-03-30",1247.99,1269.1801,1228.0,1266.8,463900.0],["2023-03-31",1273.88,1325.67,1266.13,1318.0601,719200.0],["2023-04-03",1305.0,1317.77,1297.0,1313.64,393600.0],["2023-04-04",1328.0,1329.49,1296.86,1301.9,285500.0],["2023-04-05",1288.28,1295.1801,1240.5,1250.05,473100.0],["2023-04-06",1233.9,1253.97,1207.7,1245.0,323700.0],["2023-04-10",1225.22,1252.39,1210.29,1251.62,289800.0],["2023-04-11",1253.58,1288.88,1253.58,1285.0601,403400.0],["2023-04-12",1307.46,1314.91,1249.7,1256.04,393400.0],["2023-04-13",1277.39,1304.0,1268.48,1296.12,344000.0],["2023-04-14",1294.17,1319.98,1289.45,1301.88,248000.0],["2023-04-17",1301.52,1315.88,1285.64,1314.74,241600.0],["2023-04-18",1320.6,1337.75,1315.95,1321.47,274000.0],["2023-04-19",1305.3101,1324.2,1302.26,1308.29,209900.0],["2023-04-20",1288.28,1308.29,1285.3,1293.77,286600.0],["2023-04-21",1296.23,1304.28,1268.12,1281.92,262100.0],["2023-04-24",1282.0,1285.99,1252.13,1273.62,316600.0],["2023-04-25",1261.78,1262.3101,1227.58,1229.55,341400.0],["2023-04-26",1241.96,1259.99,1232.92,1235.63,315700.0],["2023-04-27",1257.97,1257.97,1233.72,1244.92,300900.0],["2023-04-28",1248.38,1294.27,1237.25,1277.49,446200.0],["2023-05-01",1263.22,1298.73,1260.0,1291.65,267300.0],["2023-05-02",1292.48,1292.48,1242.67,1255.74,376000.0],["2023-05-03",1267.1801,1296.73,1256.29,1279.99,566200.0],["2023-05-04",1326.05,1336.8101,1196.16,1213.38,1238700.0],["2023-05-05",1225.78,1263.92,1221.9399,1243.59,478300.0],["2023-05-08",1242.55,1289.41,1242.55,1284.5,451300.0],["2023-05-09",1267.5601,1281.2,1244.77,1248.05,469100.0],["2023-05-10",1268.0,1317.28,1263.09,1288.92,535000.0],["2023-05-11",1296.0,1303.0,1281.8,1296.52,334600.0],["2023-05-12",1293.9301,1295.37,1261.64,1279.67,275800.0],["2023-05-15",1289.9301,1306.29,1284.17,1296.8,507900.0],["2023-05-16",1286.21,1301.67,1268.0601,1275.39,347600.0],["2023-05-17",1288.25,1330.5699,1276.0,1320.15,458600.0],["2023-05-18",1320.0,1336.17,1309.2,1332.49,349900.0],["2023-05-19",1327.33,1327.33,1300.04,1310.88,511500.0],["2023-05-22",1313.33,1365.64,1308.8,1339.62,604300.0],["2023-05-23",1328.4399,1357.55,1293.0,1299.83,491900.0],["2023-05-24",1290.0,1297.1899,1261.11,1284.13,326200.0],["2023-05-25",1300.42,1307.88,1246.8101,1249.91,368300.0],["2023-05-26",1252.52,1296.0,1250.65,1282.26,409100.0],["2023-05-30",1297.25,1301.98,1242.3199,1249.72,515100.0],["2023-05-31",1244.36,1248.64,1226.62,1239.0,637500.0],["2023-06-01",1240.09,1278.47,1232.0,1258.02,344300.0],["2023-06-02",1279.91,1284.11,1221.0699,1270.67,402000.0],["2023-06-05",1268.71,1292.28,1258.16,1289.49,272900.0],["2023-06-06",1282.98,1282.98,1246.1,1254.45,478800.0],["2023-06-07",1253.4399,1259.54,1200.88,1208.29,571600.0],["2023-06-08",1205.84,1224.36,1192.34,1209.74,447500.0],["2023-06-09",1219.16,1220.15,1186.11,1208.55,447300.0],["2023-06-12",1209.0,1240.37,1192.2,1238.15,399800.0],["2023-06-13",1252.8,1254.73,1189.05,1209.52,500400.0],["2023-06-14",1209.52,1220.01,1194.04,1211.84,360900.0],["2023-06-15",1206.41,1229.35,1198.29,1223.77,389500.0],["2023-06-16",1224.0,1224.0,1192.6,1194.74,779900.0],["2023-06-20",1190.0,1237.24,1182.0,1197.74,436000.0],["2023-06-21",1199.0,1227.51,1192.0,1210.9,387600.0],["2023-06-22",1211.76,1242.0,1199.5,1241.51,452000.0],["2023-06-23",1221.85,1237.77,1190.03,1226.49,779700.0],["2023-06-26",1220.9,1239.03,1154.5,1155.51,582500.0],["2023-06-27",1173.1,1183.0,1159.29,1162.09,522300.0],["2023-06-28",1156.85,1208.25,1156.85,1207.6899,409600.0],["2023-06-29",1211.2,1214.21,1162.39,1171.45,382400.0],["2023-06-30",1188.0,1212.6,1173.26,1184.6,489600.0],["2023-07-03",1190.0,1193.75,1172.09,1193.75,237000.0],["2023-07-05",1193.75,1248.77,1178.3,1247.36,614900.0],["2023-07-06",1221.2,1226.0,1145.5,1153.59,912500.0],["2023-07-07",1166.53,1189.98,1151.05,1153.8199,503100.0],["2023-07-10",1108.04,1109.49,1063.02,1087.15,1409200.0],["2023-07-11",1087.15,1131.45,1081.37,1121.58,585800.0],["2023-07-12",1143.0,1153.4301,1127.35,1141.13,448200.0],["2023-07-13",1153.95,1154.0,1130.0,1146.72,383400.0],["2023-07-14",1141.0,1147.77,1126.84,1135.72,471300.0],["2023-07-17",1128.3,1181.3,1128.3,1179.17,547200.0],["2023-07-18",1170.05,1210.0,1170.05,1208.66,641200.0],["2023-07-19",1219.03,1232.58,1210.9399,1225.75,558100.0],["2023-07-20",1210.0,1223.99,1194.13,1198.34,627700.0],["2023-07-21",1209.22,1228.92,1201.99,1221.03,1116300.0],["2023-07-24",1221.03,1223.36,1174.0699,1198.4301,441700.0],["2023-07-25",1201.51,1212.5601,1181.16,1181.84,475000.0],["2023-07-26",1181.5601,1189.0,1171.0,1176.23,435700.0],["2023-07-27",1193.0,1221.45,1167.25,1169.9,628300.0],["2023-07-28",1193.85,1228.14,1182.39,1225.02,447400.0],["2023-07-31",1235.03,1257.66,1223.66,1238.05,504300.0],["2023-08-01",1236.9,1236.9,1202.52,1210.4,380800.0],["2023-08-02",1184.55,1194.64,1150.01,1164.8101,747000.0],["2023-08-03",1225.0,1326.61,1212.6899,1323.11,1593900.0],["2023-08-04",1321.3199,1325.11,1277.29,1296.16,797000.0],["2023-08-07",1315.36,1370.0,1290.01,1358.8101,710700.0],["2023-08-08",1348.97,1356.28,1311.4,1328.36,523800.0],["2023-08-09",1347.65,1348.9399,1312.09,1312.66,418300.0],["2023-08-10",1345.0,1388.39,1344.34,1387.0601,651500.0],["2023-08-11",1360.72,1368.41,1328.47,1330.0,616300.0],["2023-08-14",1305.91,1313.0,1273.92,1296.52,653100.0],["2023-08-15",1280.0,1293.13,1280.0,1286.04,329900.0],["2023-08-16",1282.67,1284.39,1238.37,1247.4399,525700.0],["2023-08-17",1253.88,1258.0,1196.04,1196.5601,579200.0],["2023-08-18",1183.99,1214.0601,1180.58,1199.59,502300.0],["2023-08-21",1207.99,1234.96,1203.12,1228.51,447800.0],["2023-08-22",1248.85,1252.42,1219.83,1242.73,330300.0],["2023-08-23",1245.87,1277.64,1245.87,1258.87,429900.0],["2023-08-24",1261.0,1261.0,1212.01,1215.3101,357200.0],["2023-08-25",1221.3101,1240.5,1202.01,1237.84,310900.0],["2023-08-28",1245.53,1249.9399,1235.0,1249.46,213300.0],["2023-08-29",1252.45,1322.29,1247.89,1304.66,644900.0],["2023-08-30",1310.0,1343.91,1307.63,1343.13,494900.0],["2023-08-31",1340.11,1386.54,1334.66,1372.36,678100.0],["2023-09-01",1402.62,1421.9301,1396.65,1421.64,549200.0],["2023-09-05",1415.25,1448.23,1410.0,1435.05,621200.0],["2023-09-06",1428.53,1439.99,1415.99,1425.97,735600.0],["2023-09-07",1407.4399,1448.8199,1402.01,1436.35,503600.0],["2023-09-08",1436.35,1451.5601,1421.48,1428.1899,509500.0],["2023-09-11",1439.0,1439.0,1403.0,1422.9301,433000.0],["2023-09-12",1416.0601,1418.9,1391.0699,1399.14,370300.0],["2023-09-13",1393.25,1401.97,1373.49,1397.46,362400.0],["2023-09-14",1405.92,1405.92,1363.51,1383.4301,472400.0],["2023-09-15",1383.47,1402.49,1372.7,1396.66,451000.0],["2023-09-18",1376.1,1400.75,1372.83,1383.73,288000.0],["2023-09-19",1367.36,1371.1801,1322.84,1342.64,634000.0],["2023-09-20",1357.0,1361.41,1323.66,1326.34,412800.0],["2023-09-21",1295.0,1310.1,1287.0,1293.28,358000.0],["2023-09-22",1307.0,1317.0,1274.37,1276.96,280200.0],["2023-09-25",1266.0,1296.4,1265.02,1290.53,202200.0],["2023-09-26",1275.13,1278.58,1251.53,1268.62,350900.0],["2023-09-27",1272.0,1282.3199,1253.01,1256.52,312600.0],["2023-09-28",1250.85,1282.71,1240.01,1274.14,354300.0],["2023-09-29",1295.27,1301.49,1262.6,1267.88,348200.0],["2023-10-02",1255.59,1281.4,1250.0,1259.41,347000.0],["2023-10-03",1246.86,1257.17,1213.1,1228.28,355000.0],["2023-10-04",1238.23,1242.0,1222.3199,1231.5601,218400.0],["2023-10-05",1230.0,1230.0,1198.51,1214.38,351600.0],["2023-10-06",1200.62,1243.0,1190.01,1237.53,303300.0],["2023-10-09",1218.83,1244.92,1206.02,1238.38,160900.0],["2023-10-10",1245.2,1277.11,1242.0,1258.3101,301700.0],["2023-10-11",1272.87,1277.99,1218.0,1243.95,312800.0],["2023-10-12",1239.01,1246.6899,1218.08,1229.96,279700.0],["2023-10-13",1223.85,1228.48,1210.1801,1223.5,213300.0],["2023-10-16",1233.08,1249.98,1224.4301,1226.2,257600.0],["2023-10-17",1215.9,1244.5,1207.22,1240.65,281900.0],["2023-10-18",1230.0,1239.98,1205.35,1211.7,365600.0],["2023-10-19",1220.65,1228.87,1171.17,1179.96,492400.0],["2023-10-20",1180.78,1181.0,1144.3,1169.67,354400.0],["2023-10-23",1141.04,1190.8,1141.04,1180.13,279500.0],["2023-10-24",1183.84,1227.3101,1183.29,1221.99,362800.0],["2023-10-25",1209.79,1215.58,1186.04,1190.98,345500.0],["2023-10-26",1192.4301,1202.58,1162.73,1175.0,407400.0],["2023-10-27",1199.91,1216.9301,1188.4,1200.45,498000.0],["2023-10-30",1221.41,1242.11,1211.9,1226.24,428800.0],["2023-10-31",1228.62,1258.0,1205.8,1240.74,477800.0],["2023-11-01",1239.0,1347.96,1215.01,1300.01,918800.0],["2023-11-02",1349.79,1392.38,1310.3101,1319.5,958800.0],["2023-11-03",1346.5699,1393.78,1346.5699,1387.79,734800.0],["2023-11-06",1398.59,1398.59,1352.96,1374.77,454900.0],["2023-11-07",1388.0699,1391.55,1372.3101,1382.72,390100.0],["2023-11-08",1378.92,1391.04,1360.35,1367.34,252100.0],["2023-11-09",1378.34,1383.3101,1339.67,1341.38,251900.0],["2023-11-10",1346.21,1377.15,1337.34,1374.39,258200.0],["2023-11-13",1374.0,1386.86,1355.03,1378.29,230700.0],["2023-11-14",1423.22,1466.92,1419.27,1430.51,469800.0],["2023-11-15",1445.0,1462.1801,1435.05,1442.55,322000.0],["2023-11-16",1431.79,1485.95,1430.88,1469.55,422200.0],["2023-11-17",1471.91,1484.9,1444.5601,1448.0,503900.0],["2023-11-20",1475.8,1484.01,1450.3101,1481.99,413100.0],["2023-11-21",1471.0699,1503.8,1470.3199,1495.48,352500.0],["2023-11-22",1503.8,1542.45,1503.1801,1525.0,448500.0],["2023-11-24",1522.22,1549.0,1522.13,1535.5,281000.0],["2023-11-27",1550.0,1608.95,1545.95,1599.21,681100.0],["2023-11-28",1598.3199,1605.5,1579.42,1589.09,635900.0],["2023-11-29",1602.0,1615.47,1592.92,1610.58,425100.0],["2023-11-30",1605.3101,1625.24,1574.37,1620.46,488900.0],["2023-12-01",1609.33,1660.0,1607.75,1652.01,377700.0],["2023-12-04",1638.0699,1645.0,1590.0,1599.63,574100.0],["2023-12-05",1582.75,1595.41,1570.24,1584.6,543500.0],["2023-12-06",1598.46,1598.46,1564.21,1569.25,277600.0],["2023-12-07",1576.46,1592.8101,1567.05,1590.9399,260400.0],["2023-12-08",1577.6899,1594.01,1573.0,1577.98,336600.0],["2023-12-11",1575.13,1631.75,1571.02,1614.7,346100.0],["2023-12-12",1611.0,1618.0699,1590.0,1616.92,311600.0],["2023-12-13",1612.87,1622.16,1582.01,1612.16,346500.0],["2023-12-14",1626.8,1631.09,1571.0,1603.51,540600.0],["2023-12-15",1603.51,1626.67,1598.01,1606.1899,505800.0],["2023-12-18",1605.0,1629.92,1602.6801,1619.5699,264400.0],["2023-12-19",1620.0,1653.42,1620.0,1629.99,333300.0],["2023-12-20",1625.11,1643.5,1595.74,1597.4399,324300.0],["2023-12-21",1617.39,1621.47,1581.65,1598.33,398500.0],["2023-12-22",1593.0,1593.0,1575.5699,1589.08,301300.0],["2023-12-26",1597.9,1598.0,1568.09,1576.64,191000.0],["2023-12-27",1576.8199,1598.0,1576.8199,1590.88,200500.0],["2023-12-28",1590.88,1593.36,1580.62,1581.6,143300.0],["2023-12-29",1581.6,1589.8,1565.01,1571.54,180200.0],["2024-01-02",1562.61,1562.61,1518.12,1529.16,350200.0],["2024-01-03",1515.01,1523.1899,1497.9,1500.0,272400.0],["2024-01-04",1489.52,1543.0699,1483.64,1519.38,436400.0],["2024-01-05",1527.08,1559.66,1527.08,1538.83,317400.0],["2024-01-08",1548.1801,1579.38,1548.1801,1575.6,278600.0],["2024-01-09",1563.58,1582.87,1563.58,1573.34,189300.0],["2024-01-10",1585.0,1610.28,1581.29,1598.16,231500.0],["2024-01-11",1605.3101,1620.0,1573.42,1591.6801,263400.0],["2024-01-12",1610.0,1678.0,1596.04,1658.58,444300.0],["2024-01-16",1658.58,1685.72,1653.47,1672.67,364500.0],["2024-01-17",1663.6,1669.03,1615.27,1635.28,312600.0],["2024-01-18",1646.0,1672.4399,1643.9399,1661.98,424300.0],["2024-01-19",1670.0,1735.79,1665.3,1726.1899,684000.0],["2024-01-22",1748.45,1769.2,1738.41,1756.3,592500.0],["2024-01-23",1767.65,1769.8101,1750.0,1759.91,281300.0],["2024-01-24",1770.66,1799.27,1756.8,1762.7,337100.0],["2024-01-25",1768.66,1773.71,1722.0,1738.8,316600.0],["2024-01-26",1741.0,1798.6801,1727.74,1795.8,382700.0],["2024-01-29",1796.98,1800.09,1760.15,1777.4301,359600.0],["2024-01-30",1760.0,1762.53,1733.86,1735.3,300400.0],["2024-01-31",1715.0,1736.0,1705.3,1711.8101,295800.0],["2024-02-01",1751.83,1759.96,1730.3,1748.28,250700.0],["2024-02-02",1727.08,1783.51,1726.3199,1772.9,304900.0],["2024-02-05",1769.8199,1778.97,1752.0601,1774.75,200400.0],["2024-02-06",1770.0,1772.61,1676.01,1710.39,704200.0],["2024-02-07",1718.45,1734.92,1704.37,1713.87,442800.0],["2024-02-08",1729.33,1743.78,1712.65,1732.83,297600.0],["2024-02-09",1757.51,1775.01,1740.1,1742.26,379800.0],["2024-02-12",1740.1801,1767.0,1727.83,1733.23,242100.0],["2024-02-13",1682.22,1729.88,1669.01,1706.24,325100.0],["2024-02-14",1721.72,1746.48,1703.5,1746.37,290500.0],["2024-02-15",1760.0,1773.02,1742.3199,1771.83,300300.0],["2024-02-16",1772.66,1792.5699,1750.3,1768.78,354200.0],["2024-02-20",1746.99,1768.78,1729.0,1740.01,371900.0],["2024-02-21",1740.21,1752.61,1711.35,1737.77,325700.0],["2024-02-22",1767.64,1825.0,1760.35,1817.98,711900.0],["2024-02-23",1670.0,1670.0,1577.0,1629.3199,1858200.0],["2024-02-26",1625.01,1667.85,1600.45,1610.13,631600.0],["2024-02-27",1630.55,1630.55,1590.1801,1607.4399,480500.0],["2024-02-28",1596.0,1600.6899,1577.77,1579.49,330200.0],["2024-02-29",1593.95,1614.85,1584.13,1595.3,519400.0],["2024-03-01",1605.0601,1614.9,1579.4399,1612.75,379100.0],["2024-03-04",1611.11,1612.34,1552.79,1560.08,543500.0],["2024-03-05",1550.0,1562.2,1508.13,1527.29,481100.0],["2024-03-06",1550.75,1557.15,1504.22,1525.59,672500.0],["2024-03-07",1541.4301,1543.0,1510.0,1529.9399,348800.0],["2024-03-08",1528.0,1552.99,1511.51,1512.5,378900.0],["2024-03-11",1525.65,1550.59,1516.02,1547.3199,385700.0],["2024-03-12",1553.11,1575.0,1530.45,1545.5601,314500.0],["2024-03-13",1546.0,1558.76,1529.96,1550.62,300700.0],["2024-03-14",1555.66,1583.49,1547.45,1561.27,333000.0],["2024-03-15",1560.21,1567.5,1496.41,1499.51,631800.0],["2024-03-18",1524.8101,1529.61,1500.79,1509.05,300900.0],["2024-03-19",1502.76,1523.45,1480.04,1519.4399,296000.0],["2024-03-20",1524.3199,1534.26,1495.65,1528.84,324500.0],["2024-03-21",1538.0699,1581.0,1538.0699,1555.6899,497900.0],["2024-03-22",1557.3,1577.01,1537.86,1571.99,266400.0],["2024-03-25",1568.05,1569.91,1533.78,1550.0699,269100.0],["2024-03-26",1558.01,1564.0,1532.6801,1537.46,327500.0],["2024-03-27",1552.8,1552.8,1503.05,1522.65,288400.0],["2024-03-28",1522.65,1534.14,1509.34,1511.96,261900.0],["2024-04-01",1527.25,1540.98,1518.76,1528.95,326700.0],["2024-04-02",1504.21,1516.3199,1490.1,1512.51,228100.0],["2024-04-03",1500.2,1521.15,1492.3,1504.98,205700.0],["2024-04-04",1524.12,1531.15,1486.54,1487.8101,252000.0],["2024-04-05",1495.13,1507.0,1486.03,1501.72,291700.0],["2024-04-08",1513.25,1513.98,1488.0,1488.58,230600.0],["2024-04-09",1492.37,1503.0,1478.62,1495.01,255300.0],["2024-04-10",1474.85,1491.86,1463.49,1478.0,251600.0],["2024-04-11",1486.0,1509.02,1479.0,1507.5601,286800.0],["2024-04-12",1495.1899,1517.14,1442.89,1444.14,539400.0],["2024-04-15",1466.39,1495.3,1400.83,1415.88,627100.0],["2024-04-16",1418.0,1419.85,1396.6899,1397.88,364700.0],["2024-04-17",1404.4,1414.1899,1389.0,1397.86,448600.0],["2024-04-18",1388.95,1398.89,1366.9301,1370.25,391400.0],["2024-04-19",1379.13,1379.13,1344.3101,1356.4301,359400.0],["2024-04-22",1364.22,1370.34,1324.99,1368.23,389300.0],["2024-04-23",1390.0,1408.1801,1367.28,1395.0,418100.0],["2024-04-24",1384.87,1399.7,1360.0,1370.0,301300.0],["2024-04-25",1350.0,1369.08,1341.0,1363.83,211300.0],["2024-04-26",1380.0,1416.76,1376.6899,1406.0,443300.0],["2024-04-29",1430.0,1446.4399,1419.86,1438.36,334300.0],["2024-04-30",1438.36,1485.24,1433.02,1458.7,548000.0],["2024-05-01",1446.37,1483.63,1427.95,1456.51,526300.0],["2024-05-02",1463.38,1506.25,1444.1,1505.99,696000.0],["2024-05-03",1620.0,1680.0,1617.0,1630.5601,1346800.0],["2024-05-06",1642.21,1694.04,1633.3199,1653.85,601900.0],["2024-05-07",1652.9399,1702.6899,1640.23,1688.6899,497000.0],["2024-05-08",1665.0,1731.38,1663.37,1716.78,485300.0],["2024-05-09",1718.0,1718.0,1685.0,1695.4,473900.0],["2024-05-10",1700.0,1710.64,1681.54,1693.97,230100.0],["2024-05-13",1710.0,1710.0,1671.0,1677.34,247900.0],["2024-05-14",1670.01,1706.0,1655.95,1683.91,323000.0],["2024-05-15",1703.22,1730.5,1682.9,1718.5,254200.0],["2024-05-16",1728.0,1752.17,1721.01,1739.15,338600.0],["2024-05-17",1734.03,1750.51,1726.08,1749.17,274900.0],["2024-05-20",1749.17,1792.05,1742.48,1787.73,313300.0],["2024-05-21",1773.0,1779.8,1758.27,1772.0699,278500.0],["2024-05-22",1772.8,1772.8,1722.36,1736.78,341300.0],["2024-05-23",1749.34,1749.34,1698.21,1707.4,368400.0],["2024-05-24",1682.98,1715.6899,1671.22,1693.5699,375400.0],["2024-05-28",1693.5699,1708.55,1680.05,1708.0,254700.0],["2024-05-29",1690.0,1733.0,1689.66,1709.86,270300.0],["2024-05-30",1701.3101,1744.53,1696.6801,1699.95,341300.0],["2024-05-31",1699.95,1732.0,1689.79,1725.58,456200.0],["2024-06-03",1718.05,1723.28,1679.0,1693.14,300400.0],["2024-06-04",1684.0,1694.99,1618.0,1630.65,380400.0],["2024-06-05",1631.0,1641.9,1601.51,1604.9,447200.0],["2024-06-06",1604.95,1628.6,1604.95,1621.09,366600.0],["2024-06-07",1622.61,1622.96,1593.09,1600.16,292700.0],["2024-06-10",1589.48,1614.14,1583.67,1601.88,181400.0],["2024-06-11",1593.5,1601.45,1575.12,1580.0,192100.0],["2024-06-12",1600.1,1609.0,1573.96,1599.34,283700.0],["2024-06-13",1606.4399,1617.11,1572.53,1580.53,251100.0],["2024-06-14",1581.8101,1588.0,1561.0,1582.14,223100.0],["2024-06-17",1580.0601,1587.62,1557.5,1559.23,313400.0],["2024-06-18",1558.3,1583.28,1550.0,1573.4,250700.0],["2024-06-20",1570.0,1586.9,1567.97,1585.03,264200.0],["2024-06-21",1622.03,1622.03,1579.66,1600.05,307000.0],["2024-06-24",1607.76,1617.84,1580.1,1582.86,244600.0],["2024-06-25",1592.2,1647.1801,1590.05,1642.28,261600.0],["2024-06-26",1636.5,1682.6899,1626.47,1678.96,315300.0],["2024-06-27",1682.34,1690.0,1650.25,1660.89,250600.0],["2024-06-28",1663.67,1673.23,1637.98,1643.4,249600.0],["2024-07-01",1635.61,1641.04,1571.87,1597.6,337600.0],["2024-07-02",1590.95,1617.88,1583.35,1596.48,297400.0],["2024-07-03",1585.0,1594.12,1563.21,1591.4399,207700.0],["2024-07-05",1610.0,1666.27,1598.0601,1658.96,354400.0],["2024-07-08",1659.39,1700.9,1647.0,1683.75,310500.0],["2024-07-09",1698.99,1733.97,1675.77,1722.05,349000.0],["2024-07-10",1733.98,1739.34,1679.96,1703.55,268100.0],["2024-07-11",1710.5699,1733.76,1700.04,1708.65,258800.0],["2024-07-12",1710.45,1764.5,1710.45,1761.22,335200.0],["2024-07-15",1745.62,1760.38,1727.45,1743.99,376500.0],["2024-07-16",1741.3101,1745.51,1707.0,1720.4301,265100.0],["2024-07-17",1710.0,1710.0,1655.1,1670.09,378000.0],["2024-07-18",1670.73,1685.3101,1613.54,1623.26,270400.0],["2024-07-19",1612.9,1664.59,1612.9,1649.99,174100.0],["2024-07-22",1668.1899,1691.95,1651.23,1687.38,193900.0],["2024-07-23",1683.51,1700.1801,1680.23,1692.23,217700.0],["2024-07-24",1676.17,1676.17,1635.51,1642.55,240300.0],["2024-07-25",1634.39,1674.5,1595.26,1625.15,278700.0],["2024-07-26",1629.34,1668.03,1629.34,1651.6899,169000.0],["2024-07-29",1667.15,1670.0,1613.67,1621.4,217900.0],["2024-07-30",1623.73,1647.63,1603.09,1626.15,327100.0],["2024-07-31",1660.0,1674.58,1646.12,1668.9,375400.0],["2024-08-01",1675.49,1712.46,1579.78,1606.0601,624500.0],["2024-08-02",1701.21,1786.97,1692.96,1776.14,958300.0],["2024-08-05",1666.0,1820.0,1656.74,1776.0,725400.0],["2024-08-06",1788.4,1850.0,1776.01,1810.39,486500.0],["2024-08-07",1834.88,1878.38,1825.8101,1859.7,587100.0],["2024-08-08",1880.0,1887.34,1829.12,1869.4,345100.0],["2024-08-09",1869.62,1909.8,1869.62,1883.62,232900.0],["2024-08-12",1884.51,1904.6,1874.61,1901.8199,186900.0],["2024-08-13",1905.0,1923.1801,1891.98,1916.2,315200.0],["2024-08-14",1921.6801,1921.6801,1883.0,1898.5699,272900.0],["2024-08-15",1920.0,1998.6801,1915.0,1996.4399,519000.0],["2024-08-16",1992.0,1999.0,1969.0,1977.97,245100.0],["2024-08-19",1989.67,2029.99,1985.17,2028.0,402100.0],["2024-08-20",2020.0,2027.78,2000.03,2005.66,225600.0],["2024-08-21",2013.02,2015.46,1973.26,2007.46,238900.0],["2024-08-22",2000.2,2019.0,1983.45,1988.83,191500.0],["2024-08-23",2006.5,2009.8199,1980.62,2000.3101,162700.0],["2024-08-26",1991.73,2007.65,1978.0,2004.7,181700.0],["2024-08-27",2002.99,2048.99,2002.99,2036.21,272400.0],["2024-08-28",2035.25,2037.0,1982.6801,1995.17,251500.0],["2024-08-29",2003.47,2023.55,1994.99,2015.79,199200.0],["2024-08-30",2025.99,2064.76,2018.41,2061.6599,384400.0],["2024-09-03",2050.0,2053.5901,1984.0,1990.17,377200.0],["2024-09-04",1996.83,2006.01,1977.9,1991.59,167900.0],["2024-09-05",1991.59,2048.05,1991.59,2038.1801,218700.0],["2024-09-06",2034.85,2034.85,1966.0,1986.05,304400.0],["2024-09-09",2006.96,2035.88,2001.8,2029.91,229900.0],["2024-09-10",2040.3,2045.33,2001.5,2017.58,198600.0],["2024-09-11",2026.8101,2053.0,1984.85,2045.88,323500.0],["2024-09-12",2056.0,2142.5901,2054.72,2140.1001,435900.0],["2024-09-13",2136.96,2143.96,2117.6799,2122.3701,256700.0],["2024-09-16",2128.8301,2128.8301,2102.0,2105.51,264600.0],["2024-09-17",2106.7,2111.6799,2067.1799,2074.26,283900.0],["2024-09-18",2078.76,2124.52,2074.22,2102.6399,218900.0],["2024-09-19",2138.45,2157.6399,2098.9299,2109.3999,360800.0],["2024-09-20",2116.1499,2118.6101,2094.6799,2103.75,319400.0],["2024-09-23",2117.8301,2140.97,2100.0,2102.6299,226500.0],["2024-09-24",2116.28,2124.3301,2092.0,2111.0,303100.0],["2024-09-25",2097.1499,2132.6799,2088.75,2131.29,234900.0],["2024-09-26",2147.8,2161.73,2098.3201,2100.21,328900.0],["2024-09-27",2100.21,2100.21,2055.52,2064.71,321200.0],["2024-09-30",2055.3,2064.8701,2030.25,2051.96,398600.0],["2024-10-01",2060.0,2067.72,2033.24,2066.1201,349100.0],["2024-10-02",1993.22,2015.42,1952.42,1970.72,514600.0],["2024-10-03",1956.65,1970.01,1942.3199,1959.2,243200.0],["2024-10-04",1966.0,1972.21,1937.28,1960.0,315800.0],["2024-10-07",1961.0,1985.0,1951.01,1963.23,252000.0],["2024-10-08",1963.05,2018.51,1963.05,2014.23,268900.0],["2024-10-09",2007.7,2052.5,2002.92,2047.99,274700.0],["2024-10-10",2044.0,2059.8201,2026.1,2040.5,197300.0],["2024-10-11",2058.21,2107.1001,2043.0,2091.1599,343000.0],["2024-10-14",2091.8201,2105.04,2073.4099,2079.96,201700.0],["2024-10-15",2075.48,2082.99,2018.39,2033.62,330700.0],["2024-10-16",2029.3199,2063.97,2029.3199,2046.47,230300.0],["2024-10-17",2066.8501,2079.9399,2046.03,2065.8701,199700.0],["2024-10-18",2065.8701,2088.3301,2046.67,2079.79,229900.0],["2024-10-21",2065.0,2102.98,2065.0,2100.5801,217200.0],["2024-10-22",2077.9199,2090.01,2061.02,2067.8201,188600.0],["2024-10-23",2062.29,2075.24,2028.42,2038.7,163600.0],["2024-10-24",2038.7,2063.99,2029.88,2055.9299,130900.0],["2024-10-25",2053.99,2092.52,2044.9399,2047.35,217100.0],["2024-10-28",2056.0,2082.0,2044.62,2056.0901,286200.0],["2024-10-29",2058.24,2075.6799,2023.5,2026.5699,338400.0],["2024-10-30",2015.33,2026.23,1962.38,2020.72,366600.0],["2024-10-31",2015.25,2048.3401,1990.1801,2037.1801,324100.0],["2024-11-01",2030.4399,2060.8601,2021.91,2054.8999,344800.0],["2024-11-04",2059.0,2084.1899,2047.7,2063.7,249700.0],["2024-11-05",2064.6899,2094.9199,2055.3301,2090.01,287300.0],["2024-11-06",2101.8401,2122.1599,2083.3201,2117.3,508900.0],["2024-11-07",1920.0,1920.0,1749.91,1774.05,2966800.0],["2024-11-08",1824.5,1873.08,1793.1,1872.01,1356900.0],["2024-11-11",1894.14,1967.0,1882.3,1961.16,987200.0],["2024-11-12",1980.02,2004.62,1954.37,1977.39,637100.0],["2024-11-13",1968.12,1975.8,1925.39,1930.95,456100.0],["2024-11-14",1923.77,1923.77,1848.0,1876.2,547000.0],["2024-11-15",1875.9,1885.01,1852.79,1880.0,463700.0],["2024-11-18",1880.0,1918.87,1858.3199,1916.12,359900.0],["2024-11-19",1892.0601,1921.41,1880.0,1916.51,342900.0],["2024-11-20",1923.52,1945.9399,1905.41,1931.26,439300.0],["2024-11-21",1917.01,1970.5601,1880.0,1968.15,385500.0],["2024-11-22",1967.5,2007.58,1955.17,2005.0,414200.0],["2024-11-25",2034.0,2106.1499,2024.9399,2099.95,655900.0],["2024-11-26",2094.55,2146.8201,2089.4099,2110.0,393000.0],["2024-11-27",2110.0,2115.2,2038.67,2044.76,282300.0],["2024-11-29",1984.98,1998.35,1940.51,1985.17,374200.0],["2024-12-02",1988.0,2000.0,1931.79,1952.4399,384800.0],["2024-12-03",1952.4399,1958.39,1928.13,1929.49,299500.0],["2024-12-04",1929.49,2000.0,1921.63,1987.4301,367400.0],["2024-12-05",1979.54,2007.0,1965.5,1984.95,325500.0],["2024-12-06",1977.97,1994.75,1943.47,1947.1801,311000.0],["2024-12-09",1941.6899,1965.77,1839.99,1844.3,584200.0],["2024-12-10",1857.0,1880.55,1842.62,1879.1801,393100.0],["2024-12-11",1897.97,1903.13,1872.47,1897.87,283200.0],["2024-12-12",1892.16,1924.95,1870.77,1870.77,231900.0],["2024-12-13",1857.0,1878.41,1813.02,1823.86,411200.0],["2024-12-16",1825.99,1829.61,1793.54,1796.72,562900.0],["2024-12-17",1795.0,1826.12,1780.51,1809.12,559600.0],["2024-12-18",1819.5,1847.98,1701.5,1716.38,773900.0],["2024-12-19",1746.97,1746.97,1662.77,1666.0,930400.0],["2024-12-20",1651.76,1727.17,1646.0,1720.36,717600.0],["2024-12-23",1725.22,1758.3199,1719.0601,1729.85,502500.0],["2024-12-24",1730.0,1743.78,1720.0,1743.29,104900.0],["2024-12-26",1743.2,1749.98,1727.84,1732.76,156000.0],["2024-12-27",1734.52,1739.54,1711.8101,1725.47,183700.0],["2024-12-30",1702.34,1726.0,1693.01,1721.8,241800.0],["2024-12-31",1721.8101,1729.28,1698.53,1700.4399,173200.0],["2025-01-02",1715.38,1774.0,1707.3101,1765.0,392000.0],["2025-01-03",1800.13,1850.0,1791.76,1834.17,519600.0],["2025-01-06",1851.3,1851.3,1781.5601,1799.42,365500.0],["2025-01-07",1799.01,1805.88,1762.78,1771.22,307400.0],["2025-01-08",1750.0,1761.0,1731.12,1739.0,388800.0],["2025-01-10",1730.15,1780.62,1727.41,1758.77,364800.0],["2025-01-13",1740.0,1749.02,1730.14,1740.0,298600.0],["2025-01-14",1751.0,1776.15,1746.4399,1753.61,240200.0],["2025-01-15",1795.0,1843.53,1785.03,1838.15,364000.0],["2025-01-16",1841.38,1851.39,1815.0601,1837.1801,242000.0],["2025-01-17",1876.42,1876.42,1832.91,1836.0,245100.0],["2025-01-21",1852.66,1863.3101,1829.12,1834.51,262800.0],["2025-01-22",1847.96,1885.0,1808.02,1818.49,402800.0],["2025-01-23",1818.0,1834.48,1793.0,1828.73,267800.0],["2025-01-24",1839.5601,1871.45,1835.16,1843.45,325000.0],["2025-01-27",1800.0601,1859.21,1787.26,1846.0,355800.0],["2025-01-28",1847.59,1905.0,1826.53,1895.53,351700.0],["2025-01-29",1900.52,1902.0,1869.4301,1889.76,181800.0],["2025-01-30",1921.73,1976.5,1913.0601,1947.3199,486900.0],["2025-01-31",1950.0,1974.16,1918.96,1922.1899,280700.0],["2025-02-03",1880.0699,1914.86,1828.0,1908.9,426500.0],["2025-02-04",1925.17,1971.54,1915.0,1966.41,376600.0],["2025-02-05",1966.41,1978.98,1950.0,1975.1899,212200.0],["2025-02-06",1972.0,2023.51,1972.0,2012.8,304800.0],["2025-02-07",2011.86,2044.75,1985.1,1996.65,331300.0],["2025-02-10",2034.92,2046.39,2011.51,2042.22,246000.0],["2025-02-11",2025.7,2074.3999,2004.35,2035.1801,315200.0],["2025-02-12",2020.0,2033.05,1996.03,2016.73,350800.0],["2025-02-13",2019.0,2069.6899,2003.16,2066.1499,294300.0],["2025-02-14",2064.73,2124.0,2043.74,2109.99,355400.0],["2025-02-18",2092.1201,2101.1001,2066.0,2098.75,364600.0],["2025-02-19",2083.1201,2100.3,2065.6101,2075.79,413700.0],["2025-02-20",2060.3701,2119.0901,2034.03,2110.47,731500.0],["2025-02-21",2352.75,2374.54,2226.1899,2260.0,1257200.0],["2025-02-24",2280.1799,2318.76,2206.1101,2223.3501,513900.0],["2025-02-25",2230.0,2245.48,2128.9199,2168.6001,527900.0],["2025-02-26",2185.99,2207.01,2153.9099,2197.6399,478500.0],["2025-02-27",2218.75,2218.75,2119.78,2129.8,433000.0],["2025-02-28",2101.4099,2123.45,2056.6101,2121.8701,457400.0],["2025-03-03",2143.6101,2143.6101,2058.0,2070.4099,358700.0],["2025-03-04",2050.0,2079.52,2001.0,2059.8701,317300.0],["2025-03-05",2071.1101,2116.05,2062.0,2112.77,333000.0],["2025-03-06",2076.6201,2107.49,2035.65,2045.25,380200.0],["2025-03-07",2043.3101,2053.6799,1896.0,2009.34,771600.0],["2025-03-10",1981.87,1981.87,1914.83,1944.61,868400.0],["2025-03-11",1947.4,2015.23,1935.0,1990.11,649600.0],["2025-03-12",2034.63,2054.99,1978.0,2004.83,522100.0],["2025-03-13",2013.39,2019.95,1971.23,1989.7,510600.0],["2025-03-14",2022.75,2049.1599,2003.58,2021.37,510600.0],["2025-03-17",2030.61,2124.76,2022.4301,2106.46,443600.0],["2025-03-18",2103.76,2104.0,1981.0,2002.8,436100.0],["2025-03-19",2026.33,2082.01,2008.6899,2065.9399,349000.0],["2025-03-20",2061.8899,2090.8601,2044.9301,2067.5701,264500.0],["2025-03-21",2037.5,2097.1101,2020.0,2095.27,441800.0],["2025-03-24",2114.3999,2164.74,2100.5,2134.3101,356400.0],["2025-03-25",2153.8899,2202.0,2127.6101,2191.3,429400.0],["2025-03-26",2180.72,2180.72,2069.76,2074.97,492100.0],["2025-03-27",2065.8501,2113.1001,2050.0,2095.8501,268300.0],["2025-03-28",2095.8501,2109.3401,2043.55,2048.0701,326900.0],["2025-03-31",1995.99,2020.0,1921.0,1950.87,680800.0],["2025-04-01",1955.74,1955.74,1906.15,1915.0,682400.0],["2025-04-02",1900.0,1952.5,1890.0,1934.03,466300.0],["2025-04-03",1870.8101,1965.97,1848.15,1945.55,655900.0],["2025-04-04",1862.64,1894.3199,1807.2,1841.29,853300.0],["2025-04-07",1726.21,1880.0,1723.9,1794.73,671400.0],["2025-04-08",1883.8101,1944.09,1810.17,1826.11,621500.0],["2025-04-09",1800.0,2003.23,1797.28,1980.66,927400.0],["2025-04-10",1960.01,1960.01,1865.24,1933.99,383700.0],["2025-04-11",1943.0,2002.84,1935.0,1996.95,359400.0],["2025-04-14",2070.97,2075.0,2000.0,2037.12,317700.0],["2025-04-15",2070.0,2121.8701,2043.01,2118.3201,424700.0],["2025-04-16",2062.3501,2093.4299,2030.0,2064.3701,426100.0],["2025-04-17",2088.97,2110.9099,2050.5601,2099.3701,251100.0],["2025-04-21",2088.47,2115.9399,2031.59,2056.4299,226800.0],["2025-04-22",2099.3701,2152.6699,2080.54,2128.3301,323300.0],["2025-04-23",2182.03,2200.0,2129.1599,2139.9199,331200.0],["2025-04-24",2159.26,2210.0,2133.02,2204.8101,391200.0],["2025-04-25",2204.8101,2235.96,2186.0,2225.8501,284100.0],["2025-04-28",2240.51,2249.0701,2186.5601,2208.3999,249500.0],["2025-04-29",2225.3899,2295.8899,2208.3201,2280.8601,352100.0],["2025-04-30",2230.0,2337.51,2217.8301,2330.8501,601300.0],["2025-05-01",2337.8601,2349.0,2290.6001,2294.52,303900.0],["2025-05-02",2325.0,2338.28,2257.3899,2280.6899,352900.0],["2025-05-05",2256.0,2278.5,2242.5,2246.54,294200.0],["2025-05-06",2225.0,2251.25,2206.8799,2229.0,475900.0],["2025-05-07",2222.8401,2277.6001,2217.46,2262.0901,709000.0],["2025-05-08",2470.0701,2501.0,2380.4099,2410.0,906000.0],["2025-05-09",2424.8899,2469.6101,2413.8601,2450.0,382700.0],["2025-05-12",2500.0,2520.0,2443.6101,2504.6101,550300.0],["2025-05-13",2504.6101,2561.6799,2491.28,2515.1201,361300.0],["2025-05-14",2516.25,2564.03,2509.3999,2564.0,317200.0],["2025-05-15",2569.78,2610.3,2547.8,2586.49,403200.0],["2025-05-16",2590.5,2608.01,2573.3401,2584.9199,280200.0],["2025-05-19",2574.52,2604.7,2536.3999,2578.3501,367600.0],["2025-05-20",2562.8101,2584.24,2545.51,2579.21,256000.0],["2025-05-21",2549.3201,2625.1101,2549.3201,2601.97,344400.0],["2025-05-22",2563.0,2635.8799,2561.0,2606.01,282400.0],["2025-05-23",2550.25,2575.0,2501.1001,2507.8301,502300.0],["2025-05-27",2521.3899,2560.02,2504.1101,2555.1699,265900.0],["2025-05-28",2558.79,2584.6899,2530.3301,2550.71,267500.0],["2025-05-29",2578.1899,2578.1899,2527.05,2545.49,200100.0],["2025-05-30",2538.6799,2572.71,2525.0,2563.29,405900.0],["2025-06-02",2563.0,2595.0,2535.0,2593.4399,260600.0],["2025-06-03",2606.0,2627.8201,2582.0,2602.26,268800.0],["2025-06-04",2601.0701,2616.45,2569.0,2573.96,293100.0],["2025-06-05",2575.0,2593.03,2554.95,2581.74,238500.0],["2025-06-06",2540.01,2545.95,2414.0,2482.3899,713800.0],["2025-06-09",2477.5,2486.9099,2448.6001,2448.6001,399700.0],["2025-06-10",2440.0,2448.6699,2364.54,2396.4399,502700.0],["2025-06-11",2395.8501,2416.95,2345.0,2387.0,499200.0],["2025-06-12",2373.5601,2391.45,2361.49,2368.8201,310100.0],["2025-06-13",2345.1299,2397.3799,2332.73,2371.98,341600.0],["2025-06-16",2390.0,2466.72,2380.1001,2454.76,350900.0],["2025-06-17",2446.8,2473.9099,2378.9199,2389.48,310100.0],["2025-06-18",2400.0,2410.0,2364.74,2402.75,238200.0],["2025-06-20",2429.55,2439.48,2396.0,2403.8101,368800.0],["2025-06-23",2403.8101,2465.25,2376.3,2452.8899,350700.0],["2025-06-24",2489.5,2530.6001,2474.8501,2528.95,313300.0],["2025-06-25",2540.0,2565.45,2500.8501,2540.5,303100.0],["2025-06-26",2540.0,2576.3601,2525.3401,2560.2,326800.0],["2025-06-27",2568.0,2585.0,2529.8601,2560.05,295900.0],["2025-06-30",2576.1299,2615.3601,2552.77,2613.6299,293200.0],["2025-07-01",2645.22,2645.22,2474.97,2501.3999,573400.0],["2025-07-02",2498.4399,2531.53,2433.6599,2472.05,415900.0],["2025-07-03",2514.22,2521.79,2485.5,2514.05,194200.0],["2025-07-07",2495.0,2512.0901,2474.05,2501.0801,311400.0],["2025-07-08",2492.3101,2505.6399,2431.9199,2476.6001,224900.0],["2025-07-09",2492.0,2505.0,2464.6399,2477.0801,240100.0],["2025-07-10",2438.6599,2448.29,2358.3201,2402.1001,472400.0],["2025-07-11",2406.53,2417.6101,2368.3201,2387.45,341700.0],["2025-07-14",2379.8201,2420.0,2376.0,2380.25,230100.0],["2025-07-15",2383.99,2405.0,2360.0,2390.0,240600.0],["2025-07-16",2408.78,2408.78,2367.0801,2405.1499,210500.0],["2025-07-17",2405.1499,2422.1699,2347.3501,2351.1399,378600.0],["2025-07-18",2364.0,2428.04,2347.99,2413.5701,319800.0],["2025-07-21",2402.8101,2412.28,2345.0,2379.0601,249200.0],["2025-07-22",2394.5,2410.0,2375.1299,2384.72,266900.0],["2025-07-23",2387.27,2399.7,2359.6201,2394.4299,267900.0],["2025-07-24",2407.5801,2410.6599,2367.9299,2391.05,159400.0],["2025-07-25",2400.1101,2400.1101,2345.0,2362.5601,278500.0],["2025-07-28",2365.0,2378.6101,2348.0901,2354.1101,192900.0],["2025-07-29",2374.48,2390.0,2362.9399,2384.8999,259300.0],["2025-07-30",2393.0,2400.0,2368.71,2381.3899,227200.0],["2025-07-31",2384.99,2389.8999,2350.0,2373.8899,258200.0],["2025-08-01",2379.99,2401.53,2360.0,2375.9199,375200.0],["2025-08-04",2400.0,2431.1899,2370.4299,2395.8301,563500.0],["2025-08-05",2329.1101,2480.0,2318.0801,2408.02,1124100.0],["2025-08-06",2441.3401,2455.9399,2284.99,2317.22,616200.0],["2025-08-07",2338.6899,2368.8999,2311.1101,2334.8201,352000.0],["2025-08-08",2345.47,2359.0,2302.75,2353.7,303500.0],["2025-08-11",2353.0,2360.22,2291.0,2292.04,351300.0],["2025-08-12",2292.4099,2375.0,2292.3,2350.8301,408600.0],["2025-08-13",2364.0701,2388.74,2313.1001,2327.3,313700.0],["2025-08-14",2322.52,2347.4299,2313.5601,2319.8,286000.0],["2025-08-15",2345.0,2432.8301,2342.3201,2392.3,411200.0],["2025-08-18",2416.3701,2425.0,2364.01,2364.01,223300.0],["2025-08-19",2361.45,2379.1499,2333.47,2342.9399,352800.0],["2025-08-20",2353.25,2365.77,2327.5,2335.98,272400.0],["2025-08-21",2345.6599,2355.98,2319.01,2337.4399,216700.0],["2025-08-22",2347.5,2461.9399,2347.5,2430.6201,436100.0],["2025-08-25",2421.76,2440.0,2385.01,2407.74,199400.0],["2025-08-26",2408.0,2426.95,2375.0,2405.53,409700.0],["2025-08-27",2380.0701,2425.0,2380.0701,2413.4299,224100.0],["2025-08-28",2396.97,2504.3701,2396.97,2472.29,373100.0],["2025-08-29",2484.0,2503.24,2446.3,2472.9099,292500.0],["2025-09-02",2424.55,2438.78,2365.4399,2379.76,359800.0],["2025-09-03",2367.8701,2380.26,2342.71,2373.1201,302300.0],["2025-09-04",2376.6799,2421.76,2372.1101,2417.8,270700.0],["2025-09-05",2421.6299,2450.22,2321.3301,2417.49,493500.0],["2025-09-08",2361.1101,2373.9299,2298.04,2346.96,789100.0],["2025-09-09",2348.21,2378.24,2341.3301,2373.01,272400.0],["2025-09-10",2377.0,2402.8899,2318.4199,2348.99,415600.0],["2025-09-11",2357.0801,2372.3101,2331.55,2338.2,331200.0],["2025-09-12",2325.0,2352.3799,2290.5,2339.3601,571800.0],["2025-09-15",2337.76,2352.4399,2311.3601,2335.8201,375500.0],["2025-09-16",2344.55,2394.1699,2336.8701,2390.1399,436600.0],["2025-09-17",2395.7,2468.25,2370.26,2446.3201,418100.0],["2025-09-18",2459.6699,2531.1899,2459.3201,2476.3701,378800.0],["2025-09-19",2493.0601,2500.0,2433.3201,2452.3401,416900.0],["2025-09-22",2442.1101,2463.3401,2415.76,2460.6599,288400.0],["2025-09-23",2460.0,2516.6499,2433.49,2494.3501,267700.0],["2025-09-24",2511.6699,2530.0,2481.5,2510.97,272600.0],["2025-09-25",2507.8899,2507.8899,2443.1599,2492.25,362500.0],["2025-09-26",2499.0,2514.8999,2459.3501,2468.4199,249700.0],["2025-09-29",2492.23,2548.5,2484.6499,2501.3101,283200.0],["2025-09-30",2475.0,2481.1001,2314.1799,2336.9399,928300.0],["2025-10-01",2344.29,2345.0,2172.77,2176.9099,1189700.0],["2025-10-02",2201.6499,2250.8601,2159.3601,2246.6001,897800.0],["2025-10-03",2241.01,2249.5,2160.0,2172.75,617600.0],["2025-10-06",2178.3101,2178.3101,2116.0,2154.22,636600.0],["2025-10-07",2151.8701,2189.47,2118.27,2187.5701,332300.0],["2025-10-08",2194.3,2199.1101,2140.6399,2179.8899,396200.0],["2025-10-09",2183.0,2279.45,2170.0,2275.0,523200.0],["2025-10-10",2271.01,2280.0,2120.0,2133.6699,731200.0],["2025-10-13",2150.01,2207.9099,2146.0,2175.9099,352500.0],["2025-10-14",2150.0,2183.95,2121.4099,2157.8201,315600.0],["2025-10-15",2181.9199,2181.9199,2033.0,2048.3501,757000.0],["2025-10-16",2050.51,2071.78,2025.25,2043.0601,818100.0],["2025-10-17",2061.8999,2061.8999,2020.0,2024.98,742100.0],["2025-10-20",2039.73,2105.0,2033.09,2102.1101,360900.0],["2025-10-21",2105.0,2163.24,2096.0,2142.05,349400.0],["2025-10-22",2129.5601,2131.4399,2088.45,2095.21,283000.0],["2025-10-23",2108.6899,2149.98,2095.0,2148.3201,296000.0],["2025-10-24",2171.8201,2185.0,2140.02,2161.1101,367600.0],["2025-10-27",2300.0,2304.0901,2220.0,2282.3201,640000.0],["2025-10-28",2290.54,2298.05,2250.05,2290.1399,385400.0],["2025-10-29",2283.4199,2319.28,2251.0,2295.9199,545800.0],["2025-10-30",2210.55,2428.0,2210.0,2360.76,892700.0],["2025-10-31",2375.0,2419.78,2308.0,2327.26,754700.0],["2025-11-03",2331.2,2387.55,2289.0,2316.3999,497300.0],["2025-11-04",2300.0,2372.79,2270.0,2305.6899,383300.0],["2025-11-05",2295.0,2320.0,2233.4199,2301.8799,464400.0],["2025-11-06",2274.1201,2276.9099,2121.78,2128.3301,742300.0],["2025-11-07",2120.0,2122.0,2078.3601,2108.6001,655600.0],["2025-11-10",2127.1499,2131.5601,2049.4299,2092.04,823700.0],["2025-11-11",2086.1599,2124.5,2070.0,2099.5701,395000.0],["2025-11-12",2141.5701,2143.4399,2094.6599,2103.9099,406000.0],["2025-11-13",2084.51,2100.0,2017.88,2031.05,700900.0],["2025-11-14",2030.15,2049.55,1990.55,2048.8899,600500.0],["2025-11-17",2055.0,2074.1899,2038.0,2057.72,375300.0],["2025-11-18",2051.1001,2084.1299,2035.61,2058.8101,380000.0],["2025-11-19",2065.0,2095.6699,2054.1699,2077.1799,428500.0],["2025-11-20",2105.3,2108.0,1897.1801,1899.75,1195200.0],["2025-11-21",1903.62,1966.74,1901.0,1951.78,816100.0],["2025-11-24",1970.0,2011.0,1935.09,2008.92,870200.0],["2025-11-25",2000.67,2059.9399,1990.5601,2055.0,524700.0],["2025-11-26",2077.4399,2079.97,2026.0,2033.3199,377900.0],["2025-11-28",2075.3799,2090.8601,2050.0,2071.78,248700.0],["2025-12-01",2060.0,2084.8799,2035.39,2064.55,538600.0],["2025-12-02",2067.75,2153.75,2066.01,2115.9099,616200.0],["2025-12-03",2117.0,2151.6299,2102.5601,2119.8301,383800.0],["2025-12-04",2128.51,2151.3301,2079.0801,2139.5601,443000.0],["2025-12-05",2145.49,2163.0,2051.04,2066.4199,668900.0],["2025-12-08",2087.0801,2121.4199,2075.0,2088.3601,361300.0],["2025-12-09",2072.05,2091.99,2044.59,2074.48,418100.0],["2025-12-10",2031.01,2037.5,1957.0,1970.73,1173900.0],["2025-12-11",1978.41,2042.05,1969.6899,2019.8101,522400.0],["2025-12-12",2014.65,2050.49,2005.0,2015.89,401200.0],["2025-12-15",2028.86,2028.86,1955.11,1966.76,487100.0],["2025-12-16",1964.4399,1974.3,1906.1801,1933.72,908300.0],["2025-12-17",1943.6899,1956.05,1901.83,1916.28,687600.0],["2025-12-18",1932.49,1983.22,1932.49,1964.46,686100.0],["2025-12-19",1969.84,2014.46,1962.0,1997.61,737900.0],["2025-12-22",2009.88,2013.0,1960.03,1993.65,311100.0],["2025-12-23",1995.0,2006.66,1974.0,1995.0699,254200.0],["2025-12-24",1996.0,2008.17,1982.12,1998.21,98200.0],["2025-12-26",1998.08,2012.0,1994.01,2005.71,192500.0],["2025-12-29",1995.0,2039.76,1986.0,2014.97,276000.0],["2025-12-30",2014.92,2025.1899,1997.0601,2020.88,294100.0],["2025-12-31",2014.5601,2027.73,2007.5,2014.26,199700.0],["2026-01-02",2027.55,2035.0,1968.88,1973.7,502500.0],["2026-01-05",2011.9399,2211.9299,2010.9,2148.6201,1072900.0],["2026-01-06",2142.1699,2239.95,2138.0,2187.04,689200.0],["2026-01-07",2187.04,2188.49,2130.0,2162.6101,383100.0],["2026-01-08",2176.7,2200.7,2160.02,2179.8,340500.0],["2026-01-09",2191.5,2193.0601,2162.0,2178.4099,309200.0],["2026-01-12",2164.27,2165.03,2122.5701,2149.8999,408500.0],["2026-01-13",2127.21,2130.1499,2030.91,2073.5701,689900.0],["2026-01-14",2055.7,2108.0,2041.02,2101.95,500100.0],["2026-01-15",2137.1201,2151.46,2084.6201,2098.8501,425200.0],["2026-01-16",2104.74,2110.04,2061.6201,2075.01,546800.0],["2026-01-20",2049.04,2110.3601,2028.21,2034.8199,535800.0],["2026-01-21",2045.0,2093.51,2032.01,2057.77,942900.0],["2026-01-22",2113.4099,2166.0,2111.01,2153.75,872900.0],["2026-01-23",2145.0,2153.46,2100.3101,2137.29,467100.0],["2026-01-26",2131.47,2241.99,2127.97,2212.6201,539100.0],["2026-01-27",2222.0,2302.46,2205.0,2295.0,569400.0],["2026-01-28",2303.9099,2342.0,2266.3501,2268.6001,486000.0],["2026-01-29",2268.98,2292.3401,2209.9299,2218.1399,418500.0],["2026-01-30",2200.0,2226.6799,2129.0,2147.79,558600.0],["2026-02-02",2134.51,2184.8999,2112.28,2147.22,342000.0],["2026-02-03",2145.0,2158.27,2065.6399,2099.8999,501800.0],["2026-02-04",2085.3101,2090.26,1985.34,2052.78,766800.0],["2026-02-05",2066.02,2094.0901,2024.14,2034.76,519100.0],["2026-02-06",2042.4301,2042.4301,1913.0,1970.15,937700.0],["2026-02-09",1984.02,2037.02,1958.88,2035.59,546200.0],["2026-02-10",2035.1801,2082.0901,2012.33,2025.3199,545700.0],["2026-02-11",2053.23,2060.0,1972.0,2018.1801,471000.0],["2026-02-12",2092.6201,2113.8999,1997.0,2007.0,584400.0],["2026-02-13",1990.26,2006.3199,1963.47,1988.26,425500.0],["2026-02-17",1975.39,2006.66,1931.12,1975.51,425400.0],["2026-02-18",1988.21,2047.87,1976.0,2009.05,328000.0],["2026-02-19",2009.08,2025.39,1990.1801,1996.55,284500.0],["2026-02-20",1986.01,2020.55,1964.87,1996.87,361100.0],["2026-02-23",1995.35,2008.1899,1848.91,1864.46,757900.0],["2026-02-24",1885.0,1928.96,1857.12,1922.5601,900800.0],["2026-02-25",1760.12,1781.48,1654.24,1767.71,2381200.0],["2026-02-26",1791.0,1796.0,1731.26,1740.88,1089700.0],["2026-02-27",1739.37,1775.98,1721.41,1757.58,792500.0],["2026-03-02",1700.15,1780.0,1682.12,1777.0,818500.0],["2026-03-03",1688.88,1721.96,1660.2,1714.01,977600.0],["2026-03-04",1731.76,1789.0,1727.0,1769.03,520600.0],["2026-03-05",1769.7,1810.62,1765.0,1780.36,489300.0],["2026-03-06",1758.13,1794.17,1738.55,1787.86,439900.0],["2026-03-09",1742.71,1769.52,1721.41,1769.52,600800.0],["2026-03-10",1773.5,1773.5,1723.7,1742.09,441800.0],["2026-03-11",1745.26,1766.5601,1726.46,1766.1,367400.0],["2026-03-12",1700.0,1712.6899,1631.1801,1680.0,1203900.0],["2026-03-13",1670.8,1695.0,1645.91,1670.0,678900.0],["2026-03-16",1685.0,1741.96,1681.0,1732.33,465600.0],["2026-03-17",1733.33,1752.26,1711.0,1728.14,362400.0],["2026-03-18",1718.45,1741.21,1686.99,1690.26,366500.0],["2026-03-19",1680.02,1684.03,1648.51,1666.9301,427100.0],["2026-03-20",1656.0,1671.72,1631.1801,1635.76,537400.0],["2026-03-23",1662.46,1691.79,1637.21,1666.08,460500.0],["2026-03-24",1647.3199,1653.52,1606.21,1612.02,511100.0],["2026-03-25",1637.1,1658.66,1617.25,1639.47,403600.0],["2026-03-26",1624.77,1668.59,1620.0,1630.99,290000.0],["2026-03-27",1618.96,1633.12,1593.21,1599.52,546400.0],["2026-03-30",1608.05,1633.58,1598.23,1619.2,385800.0],["2026-03-31",1645.0,1741.64,1631.02,1729.02,800000.0],["2026-04-01",1740.16,1741.04,1692.3101,1718.97,643300.0],["2026-04-02",1689.97,1737.99,1684.09,1715.52,290400.0],["2026-04-06",1706.58,1727.26,1694.0,1710.37,210700.0],["2026-04-07",1714.26,1744.91,1691.91,1742.3,351300.0],["2026-04-08",1822.79,1843.91,1765.4301,1775.74,520800.0],["2026-04-09",1783.49,1802.22,1744.1,1793.21,322700.0],["2026-04-10",1801.0,1812.89,1756.87,1773.96,366500.0],["2026-04-13",1761.75,1839.01,1761.11,1831.9301,465500.0],["2026-04-14",1841.0,1878.85,1836.34,1840.66,358000.0],["2026-04-15",1858.1899,1887.0699,1843.04,1872.12,470300.0],["2026-04-16",1860.74,1891.5,1808.6,1822.13,412600.0],["2026-04-17",1850.1899,1875.0,1832.5,1855.83,361000.0],["2026-04-20",1855.83,1871.4399,1835.01,1870.08,356700.0],["2026-04-21",1884.01,1903.0,1851.0,1854.1801,260700.0],["2026-04-22",1871.74,1881.38,1843.96,1860.98,255400.0],["2026-04-23",1845.15,1846.85,1792.3199,1809.2,303700.0],["2026-04-24",1819.4301,1841.0601,1799.72,1835.22,299000.0],["2026-04-27",1832.84,1874.23,1832.01,1839.28,364900.0],["2026-04-28",1839.91,1846.33,1778.34,1791.99,328800.0],["2026-04-29",1767.75,1771.5,1738.0,1767.02,450800.0],["2026-04-30",1768.0,1810.0,1761.4399,1792.63,317600.0],["2026-05-01",1799.4399,1861.34,1799.4301,1850.05,374800.0],["2026-05-04",1847.16,1876.01,1813.1899,1813.53,373000.0],["2026-05-05",1812.61,1821.3101,1778.27,1817.3101,329300.0],["2026-05-06",1830.01,1864.5,1825.0,1841.14,421900.0],["2026-05-07",1850.8101,1890.0,1839.55,1870.01,814600.0],["2026-05-08",1685.0,1704.1899,1623.0,1632.52,2333900.0],["2026-05-11",1641.33,1642.0,1536.71,1557.3,1864500.0],["2026-05-12",1562.75,1583.0,1541.14,1578.78,1163500.0],["2026-05-13",1533.13,1562.5601,1495.0,1562.0,1309300.0],["2026-05-14",1547.0,1619.34,1541.6899,1607.37,701700.0],["2026-05-15",1591.0,1594.05,1538.11,1546.8101,619900.0],["2026-05-18",1540.0,1586.1899,1528.67,1585.91,673400.0],["2026-05-19",1583.89,1625.0,1572.92,1594.86,557800.0],["2026-05-20",1598.0,1662.0,1587.21,1651.2,536900.0],["2026-05-21",1632.0,1680.0,1615.5,1677.9,494400.0],["2026-05-22",1681.21,1703.92,1650.13,1664.42,399000.0],["2026-05-26",1657.99,1659.65,1616.47,1648.04,497900.0],["2026-05-27",1645.0,1709.0,1644.51,1696.17,441000.0],["2026-05-28",1705.0,1715.91,1681.0,1695.53,565100.0],["2026-05-29",1682.87,1707.0,1679.02,1695.65,759600.0],["2026-06-01",1700.45,1733.78,1681.25,1730.98,610200.0],["2026-06-02",1720.0,1733.22,1662.72,1672.83,505500.0],["2026-06-03",1652.01,1670.0,1629.52,1638.54,544600.0],["2026-06-04",1657.65,1683.55,1616.0,1634.78,493100.0],["2026-06-05",1630.1801,1650.2,1604.0,1607.8,446500.0],["2026-06-08",1606.08,1630.5699,1582.4301,1611.99,431900.0],["2026-06-09",1609.17,1668.9301,1600.12,1641.16,506900.0],["2026-06-10",1628.0,1629.0,1579.25,1588.29,404100.0],["2026-06-11",1585.5601,1623.3199,1546.0,1610.0,650200.0],["2026-06-12",1628.0,1632.86,1565.98,1589.6,596000.0],["2026-06-15",1618.1,1673.5,1617.42,1646.36,532100.0],["2026-06-16",1657.15,1712.0,1652.61,1674.08,448000.0],["2026-06-17",1674.08,1702.0,1630.0,1631.8199,460600.0],["2026-06-18",1635.0,1647.67,1608.09,1635.15,655100.0],["2026-06-22",1633.5,1635.15,1588.01,1589.45,414500.0],["2026-06-23",1581.13,1606.74,1566.0,1583.66,403700.0],["2026-06-24",1583.0,1684.58,1579.0,1659.5699,634500.0],["2026-06-25",1663.0,1663.35,1613.83,1619.25,441500.0],["2026-06-26",1619.98,1693.9399,1600.0601,1675.1,481600.0],["2026-06-29",1685.97,1744.42,1682.4,1683.13,422900.0],["2026-06-30",1669.1801,1702.48,1657.01,1697.39,432900.0],["2026-07-01",1715.0,1766.66,1713.58,1742.1899,497100.0],["2026-07-02",1757.9,1781.73,1749.0,1763.36,407600.0],["2026-07-06",1764.13,1812,1756.326,1805.68,329441.997368],["2026-07-07",1828.025,1836.09,1793.46,1813.61,287824.225418],["2026-07-08",1800.295,1815.36,1764.68,1809.38,275177.401098],["2026-07-09",1804.19,1808.665,1793.92,1807.83,192814.104777],["2026-07-10",1823.74,1884.06,1810.0001,1852.22,406424.848406],["2026-07-13",1856.64,1897.26,1855,1867.3,483828.350444],["2026-07-14",1851.39,1896,1842.037,1873.88,406200.588922],["2026-07-15",1873,1905.49,1819.67,1843.19,508173.39404],["2026-07-16",1862.82,1883.36,1840,1857.42,345218.677522],["2026-07-17",1827.13,1833.26,1789,1813.91,313602.812757],["2026-07-20",1819.39,1863.2,1805,1832.42,294309.474606],["2026-07-21",1840,1840,1797.96,1822.65,261261.383887],["2026-07-22",1818.09,1818.09,1773.68,1799.21,246016.261105],["2026-07-23",1790.8,1804.25,1771.17,1798.7,305915.116591],["2026-07-24",1800.705,1839.91,1797.28,1801.44,303759.791774],["2026-07-27",1825.71,1855.44,1818.51,1819.74,329219.379929],["2026-07-28",1839.14,1886,1839.14,1862.52,408994.877453],["2026-07-29",1842.76,1902.38,1842.76,1863.31,297839.485552],["2026-07-30",1845.01,1887.9999,1828.89,1885.73,370070.292482],["2026-07-31",1874,1889.22,1851.79,1877.95,365931.096694],["2026-08-03",1916.7,1926,1875.99,1898.79,442910.538703],["2026-08-04",1889.66,1906.38,1864.56,1888.5,448231.494656],["2026-08-05",1923.25,1944.99,1909.11,1922.57,603120.404791],["2026-08-06",1825.505,1833.21,1766.05,1830,1191096.61786],["2026-08-07",1820.55,1851.19,1800.01,1820.69,491782.637542],["2026-08-10",1817.415,1848.5,1806.51,1841.87,96066.574236],["2026-08-11",1850,1946,1830.27,1940,803665.071112],["2026-08-12",1921,1927,1827,1828.29,683315.54281],["2026-08-13",1840,1858.5,1815.01,1828.25,356731.534007],["2026-08-14",1837.265,1874.98,1832.01,1844.58,269804.159582],["2026-08-17",1823.39,1829.1771,1767.51,1787.57,533811.647601],["2026-08-18",1782.06,1813.99,1759.21,1779.14,340271.734428],["2026-08-19",1780.5,1918.17,1771,1908.65,708133.668289],["2026-08-20",1897.76,1929.64,1885.33,1921.96,399506.346897],["2026-08-21",1928.39,1962.565,1911.01,1922.73,422667.71156],["2026-08-24",1926.75,1990.99,1918,1947.9,459806.252486],["2026-08-25",1937.825,2011.2,1929,1997,432156.419828],["2026-08-26",1995.39,2008.38,1948.4,1950.44,326512.324179],["2026-08-27",1947.26,1961.99,1906.0701,1930.75,370102.379982],["2026-08-28",1941.99,1972.59,1939.95,1966.25,338416.833003],["2026-08-31",1954,1964,1922.38,1936.2,337865.8978],["2026-09-01",1900,1975.005,1900,1963.49,325359.330653],["2026-09-02",1949.61,2009.9899,1949.61,2006.58,391217.455648],["2026-09-03",2025,2066,1985.08,1991.055,431273.220262],["2026-09-04",1985.52,1999.99,1966,1978.36,281845.119514],["2026-09-08",1945.002,1969.4,1908,1926.25,351313.542147],["2026-09-09",1909,1909,1853.0301,1876.33,521475.50393],["2026-09-10",1867.385,1946.84,1840,1906.24,450925.899441],["2026-09-11",1928.5,1933.5,1892.23,1897.37,314813.565111],["2026-09-14",1911.47,1911.47,1876.001,1900.24,445922.457652],["2026-09-15",1876.14,1886.355,1828.22,1828.94,609273.746355]]}