{"t":"MKTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-11-05",10.6173,14.6644,10.6173,14.5645,8150300.0],["2004-11-08",14.2647,15.722,13.7401,15.5721,1113400.0],["2004-11-09",15.6054,16.3215,14.4229,15.4638,521600.0],["2004-11-10",15.2806,17.6872,15.0058,16.7795,709500.0],["2004-11-11",17.2375,20.327,16.9627,17.4874,1757100.0],["2004-11-12",18.445,18.7365,17.4874,17.8205,580900.0],["2004-11-15",18.0286,19.2361,17.1459,17.9953,638900.0],["2004-11-16",18.4783,18.7115,17.4457,18.4866,457500.0],["2004-11-17",18.1536,19.361,18.1536,18.3201,442500.0],["2004-11-18",18.1619,18.3118,17.0793,17.3541,273900.0],["2004-11-19",17.3208,18.1119,16.2299,17.9037,597300.0],["2004-11-22",17.5956,19.1445,17.554,18.5033,290400.0],["2004-11-23",19.0279,19.0279,17.1959,17.6456,436800.0],["2004-11-24",17.9037,17.9537,16.8628,17.529,182600.0],["2004-11-26",17.6123,17.6956,17.4041,17.4874,61100.0],["2004-11-29",18.0703,18.1119,16.4131,16.8462,317800.0],["2004-11-30",17.0127,17.2875,16.2466,16.3215,282900.0],["2004-12-01",16.563,16.7379,16.0301,16.6879,317000.0],["2004-12-02",16.6546,18.7115,16.6546,18.0203,486600.0],["2004-12-03",18.0286,19.0446,17.554,17.8538,222000.0],["2004-12-06",18.037,18.3784,17.021,17.071,147000.0],["2004-12-07",17.479,17.4874,15.4388,16.1883,414200.0],["2004-12-08",16.155,16.3882,15.5721,16.155,82500.0],["2004-12-09",16.1966,16.9877,15.697,16.6546,142900.0],["2004-12-10",16.8212,17.3541,16.6963,16.9961,209100.0],["2004-12-13",16.7879,16.9627,16.0301,16.155,66500.0],["2004-12-14",16.155,16.5714,14.9475,15.2307,319600.0],["2004-12-15",15.1974,15.3056,14.1981,14.3313,511400.0],["2004-12-16",14.1814,14.3646,13.0489,13.3987,339100.0],["2004-12-17",13.5236,14.1231,13.0905,13.2654,485700.0],["2004-12-20",13.5319,14.0315,13.1988,13.4236,134400.0],["2004-12-21",13.3653,14.5395,13.3653,14.1315,123500.0],["2004-12-22",14.2813,14.2813,13.9483,14.1065,50100.0],["2004-12-23",14.1481,14.4229,14.0399,14.3147,106800.0],["2004-12-27",14.3147,14.4146,13.5902,14.1398,58400.0],["2004-12-28",14.1981,14.1981,13.7401,14.0815,48200.0],["2004-12-29",13.9483,14.323,13.7817,13.9566,86500.0],["2004-12-30",14.1065,14.3063,13.9982,14.3063,27600.0],["2004-12-31",14.2647,14.2647,13.9149,14.1648,47500.0],["2005-01-03",13.9483,14.2813,13.2737,13.2821,87400.0],["2005-01-04",13.4486,13.5485,12.7408,12.9573,178100.0],["2005-01-05",12.8407,13.6651,12.7325,12.9906,121500.0],["2005-01-06",12.9073,13.0989,12.5909,12.7241,44000.0],["2005-01-07",12.6992,13.4736,12.6742,12.9073,55000.0],["2005-01-10",12.9073,13.3237,12.5409,12.9073,39300.0],["2005-01-11",12.9073,13.332,12.8157,13.2571,128500.0],["2005-01-12",13.1572,13.2654,12.8324,13.2238,45200.0],["2005-01-13",12.9073,13.1072,12.466,12.5576,54100.0],["2005-01-14",12.4493,12.7658,12.4493,12.6575,35500.0],["2005-01-18",12.7824,12.8657,12.441,12.4826,64200.0],["2005-01-19",12.5742,12.5742,12.2828,12.4327,19400.0],["2005-01-20",12.2412,12.3827,11.9913,12.2245,70900.0],["2005-01-21",12.0413,12.2994,11.3335,12.1079,111200.0],["2005-01-24",11.7832,12.7158,11.7415,11.7415,32900.0],["2005-01-25",11.8414,12.0663,11.7415,11.9913,78800.0],["2005-01-26",12.1412,12.1829,11.7832,11.9497,33700.0],["2005-01-27",11.8664,12.0746,11.7915,11.8414,19100.0],["2005-01-28",11.7832,11.9913,11.7832,11.8498,29700.0],["2005-01-31",11.7415,11.9997,11.55,11.6416,71500.0],["2005-02-01",11.5417,11.8664,11.5333,11.6249,87500.0],["2005-02-02",11.6166,11.6333,11.3418,11.5084,34800.0],["2005-02-03",11.3252,11.3252,10.0677,10.0677,256200.0],["2005-02-04",9.9845,10.3675,9.0185,9.5764,778700.0],["2005-02-07",9.3682,10.1177,9.3682,9.4931,227800.0],["2005-02-08",9.4182,9.9095,9.3682,9.4515,216400.0],["2005-02-09",10.4924,10.7256,9.5098,9.9678,451900.0],["2005-02-10",10.6506,10.8255,10.3259,10.4091,221300.0],["2005-02-11",10.6007,10.6007,10.3259,10.3925,89300.0],["2005-02-14",10.4508,10.4508,10.0261,10.1593,83800.0],["2005-02-15",10.0761,11.092,10.0761,10.8672,213300.0],["2005-02-16",11.2002,11.4501,10.9921,11.4084,101700.0],["2005-02-17",11.5583,11.6999,10.6506,10.7755,149500.0],["2005-02-18",10.9338,11.3918,10.9254,10.9587,57200.0],["2005-02-22",11.0753,11.0753,10.7006,10.8255,95600.0],["2005-02-23",10.9421,10.9421,10.6673,10.6673,25600.0],["2005-02-24",10.6173,10.6673,10.1677,10.5257,72700.0],["2005-02-25",10.3675,10.4924,10.0344,10.3925,59000.0],["2005-02-28",10.4674,10.4674,9.8262,9.8429,84500.0],["2005-03-01",10.1177,10.1177,9.9511,9.9928,78200.0],["2005-03-02",9.9928,10.0011,9.8929,9.9928,44100.0],["2005-03-03",9.8179,9.9845,9.4848,9.5181,96700.0],["2005-03-04",9.4515,9.6597,9.4515,9.5181,33600.0],["2005-03-07",9.5764,9.6264,9.4348,9.4931,22400.0],["2005-03-08",9.4432,9.7346,9.1018,9.2517,65300.0],["2005-03-09",9.1434,9.2267,8.8769,9.21,79800.0],["2005-03-10",9.21,9.5098,9.21,9.3432,70100.0],["2005-03-11",9.2683,9.5348,8.9269,9.1934,41600.0],["2005-03-14",9.16,9.3682,9.1101,9.3266,113700.0],["2005-03-15",9.4182,9.4182,9.0768,9.1517,64600.0],["2005-03-16",9.0685,9.3099,9.0435,9.1601,178700.0],["2005-03-17",9.1601,9.3016,9.0435,9.1184,43900.0],["2005-03-18",9.0102,9.285,9.0102,9.1101,49400.0],["2005-03-21",9.0934,9.235,8.827,8.9102,56400.0],["2005-03-22",8.8186,9.2433,8.8103,9.0934,29400.0],["2005-03-23",8.9685,9.0435,8.6521,8.7437,38500.0],["2005-03-24",8.727,8.8103,8.5605,8.6687,70400.0],["2005-03-28",8.5438,8.6937,8.344,8.5438,81200.0],["2005-03-29",8.4939,8.6438,8.1191,8.2274,47000.0],["2005-03-30",8.0775,8.2524,7.6445,8.0275,176400.0],["2005-03-31",7.9193,9.5348,7.9193,9.3016,438300.0],["2005-04-01",10.0677,10.8172,9.8929,10.7672,344000.0],["2005-04-04",10.8505,10.8505,10.0761,10.6257,93900.0],["2005-04-05",10.6506,10.659,10.1094,10.1094,110200.0],["2005-04-06",10.0677,10.201,9.9761,9.9928,90100.0],["2005-04-07",10.0761,10.1427,9.7846,10.0261,81900.0],["2005-04-08",9.9928,10.101,9.9428,9.9595,153800.0],["2005-04-11",9.9928,10.5924,9.9928,10.201,70700.0],["2005-04-12",10.201,10.5674,10.0761,10.4591,99100.0],["2005-04-13",10.4091,11.1336,10.4091,10.8422,162200.0],["2005-04-14",11.0587,11.6,10.8172,11.3251,171100.0],["2005-04-15",11.3335,11.3335,11.0753,11.2585,131100.0],["2005-04-18",11.5084,11.9497,11.1753,11.525,217300.0],["2005-04-19",11.7832,11.7832,11.5,11.55,152000.0],["2005-04-20",11.4917,11.4917,11.0004,11.0004,117900.0],["2005-04-21",11.0087,11.3918,10.9921,11.3251,155600.0],["2005-04-22",11.3168,11.3168,10.6257,10.6257,963100.0],["2005-04-25",10.7006,10.8255,10.2176,10.3675,192600.0],["2005-04-26",10.4008,10.4091,9.9928,10.0344,237200.0],["2005-04-27",10.0094,10.176,9.8762,10.0761,157100.0],["2005-04-28",10.0761,10.4674,10.0344,10.0677,130500.0],["2005-04-29",10.3592,10.3592,9.9928,10.2093,159700.0],["2005-05-02",10.2593,10.4674,9.9262,10.1843,137700.0],["2005-05-03",10.1343,10.5674,10.1343,10.3509,198700.0],["2005-05-04",9.7846,9.7846,8.8686,9.4099,977200.0],["2005-05-05",9.2183,9.5764,9.1018,9.1601,586100.0],["2005-05-06",9.0684,9.3516,8.9186,9.3516,555200.0],["2005-05-09",9.2517,9.3682,8.727,9.2433,619900.0],["2005-05-10",9.2433,9.2433,9.1018,9.1601,311000.0],["2005-05-11",9.16,9.16,8.8852,8.9852,274900.0],["2005-05-12",8.8603,8.9685,8.5105,8.7603,212900.0],["2005-05-13",8.7354,8.7853,8.5105,8.5105,65600.0],["2005-05-16",8.4939,8.6854,7.9026,8.5771,398400.0],["2005-05-17",8.5938,8.752,8.3856,8.7437,174500.0],["2005-05-18",8.6521,9.0768,8.269,8.4939,211000.0],["2005-05-19",8.4939,8.727,8.3273,8.4106,101900.0],["2005-05-20",8.4606,8.4606,8.1358,8.244,130900.0],["2005-05-23",8.1858,9.2433,8.1858,8.9352,249100.0],["2005-05-24",9.0268,9.16,8.802,9.0351,126400.0],["2005-05-25",9.0601,9.0768,8.5605,8.6771,237700.0],["2005-05-26",8.6604,8.7187,8.5771,8.6937,154200.0],["2005-05-27",8.5938,8.9019,8.4106,8.6188,148900.0],["2005-05-31",8.727,8.727,8.1108,8.3273,194200.0],["2005-06-01",8.2274,8.3273,7.9026,8.1858,329100.0],["2005-06-02",8.1858,8.3773,8.0858,8.3773,135700.0],["2005-06-03",8.369,8.6854,8.3273,8.5605,117000.0],["2005-06-06",8.4772,8.5855,8.2191,8.5771,129800.0],["2005-06-07",8.6021,8.6271,8.4855,8.5272,129100.0],["2005-06-08",8.4772,8.4772,8.2107,8.269,45700.0],["2005-06-09",8.3606,8.4023,8.1941,8.4023,115700.0],["2005-06-10",8.3606,8.6854,8.3523,8.4939,189300.0],["2005-06-13",8.5105,8.9186,8.5105,8.827,244200.0],["2005-06-14",8.8852,9.5764,8.802,9.5181,413500.0],["2005-06-15",9.7097,9.743,9.0435,9.3016,108100.0],["2005-06-16",9.1934,9.643,9.0851,9.6181,142700.0],["2005-06-17",9.5598,9.6597,9.4515,9.4598,198200.0],["2005-06-20",9.693,9.693,9.3766,9.4348,52100.0],["2005-06-21",9.4432,9.5931,9.4099,9.5348,181400.0],["2005-06-22",9.5681,9.7679,9.5098,9.7013,385500.0],["2005-06-23",9.8013,9.8013,9.5098,9.5764,1232600.0],["2005-06-24",9.5764,9.718,8.752,9.643,1340700.0],["2005-06-27",9.693,9.693,9.4931,9.5847,280900.0],["2005-06-28",9.6014,9.6597,9.2516,9.5764,244900.0],["2005-06-29",9.5764,9.7596,8.9852,9.4682,496000.0],["2005-06-30",9.3682,9.5265,9.185,9.4099,273100.0],["2005-07-01",9.4349,9.4349,9.0768,9.1767,161000.0],["2005-07-05",9.0934,9.2933,8.9602,9.0351,118100.0],["2005-07-06",8.9519,9.1934,8.9435,9.0684,238000.0],["2005-07-07",8.9685,9.0684,8.4939,8.7603,345200.0],["2005-07-08",8.6687,8.8103,8.6438,8.777,460200.0],["2005-07-11",8.827,9.9595,8.752,9.4099,494300.0],["2005-07-12",9.4348,9.4848,9.1351,9.2017,123900.0],["2005-07-13",9.2433,9.2433,9.0102,9.0435,64300.0],["2005-07-14",9.1517,9.3682,9.0684,9.0684,181100.0],["2005-07-15",8.9519,9.1601,8.827,9.0518,178700.0],["2005-07-18",9.0435,9.2267,8.9186,9.1184,123500.0],["2005-07-19",9.235,9.235,8.9435,9.1351,126400.0],["2005-07-20",9.0851,9.5598,9.0601,9.5181,143200.0],["2005-07-21",9.5181,9.5514,9.1101,9.21,93500.0],["2005-07-22",9.21,9.5098,9.1767,9.4848,67100.0],["2005-07-25",9.4015,9.4015,9.1184,9.1767,55800.0],["2005-07-26",9.1767,9.2683,8.9602,9.0934,116600.0],["2005-07-27",9.1184,9.3099,8.7936,9.1517,101000.0],["2005-07-28",9.1101,9.3099,8.9352,9.0435,80000.0],["2005-07-29",8.9852,9.1601,8.9852,9.1184,61000.0],["2005-08-01",9.1434,9.1684,8.9519,8.9602,127900.0],["2005-08-02",8.9352,8.9602,8.827,8.9602,121500.0],["2005-08-03",8.8852,9.1767,8.7687,9.0268,97700.0],["2005-08-04",9.0018,9.0018,8.7936,8.7936,64900.0],["2005-08-05",8.827,8.8769,8.7853,8.802,78000.0],["2005-08-08",8.3523,8.6188,8.3523,8.5105,148500.0],["2005-08-09",8.5522,9.2267,8.3856,9.0268,168000.0],["2005-08-10",9.0684,9.16,8.344,8.5605,168000.0],["2005-08-11",8.5522,8.6021,8.2191,8.3273,129200.0],["2005-08-12",8.294,8.4356,8.1691,8.3606,67900.0],["2005-08-15",8.3856,8.6271,8.294,8.6271,85600.0],["2005-08-16",8.6104,8.6104,8.2607,8.3273,129300.0],["2005-08-17",8.2607,8.4023,8.2024,8.319,42200.0],["2005-08-18",8.2357,8.4439,8.2191,8.319,47900.0],["2005-08-19",8.2774,8.4606,8.244,8.3773,67800.0],["2005-08-22",8.4606,8.5272,8.2857,8.3773,74200.0],["2005-08-23",8.4356,8.4939,8.2857,8.4272,122900.0],["2005-08-24",8.3856,8.777,8.3523,8.7437,129800.0],["2005-08-25",8.727,9.2933,8.727,9.1684,183500.0],["2005-08-26",9.1184,9.5681,9.0851,9.1684,96000.0],["2005-08-29",9.0934,9.4848,9.0851,9.4765,64400.0],["2005-08-30",9.4765,9.4765,9.1601,9.2766,57600.0],["2005-08-31",9.2766,9.3682,9.0268,9.3183,141800.0],["2005-09-01",9.3183,9.5015,9.185,9.2017,95600.0],["2005-09-02",9.1684,9.235,9.16,9.2183,22700.0],["2005-09-06",9.1767,9.4682,9.1767,9.4015,55500.0],["2005-09-07",9.3766,9.7013,9.0601,9.3432,67200.0],["2005-09-08",9.3099,9.5598,9.1934,9.4099,58100.0],["2005-09-09",9.4182,9.5181,9.1434,9.4432,63700.0],["2005-09-12",9.4931,10.3842,9.4931,10.1593,133700.0],["2005-09-13",10.1593,10.1843,9.5847,9.7929,124000.0],["2005-09-14",9.8013,9.8013,9.2183,9.3266,115700.0],["2005-09-15",9.3349,9.3599,9.2683,9.3599,48800.0],["2005-09-16",10.201,10.2343,9.5015,9.7763,250100.0],["2005-09-19",9.718,10.1843,9.718,10.0344,171700.0],["2005-09-20",10.0677,10.1843,9.9511,10.126,148500.0],["2005-09-21",10.0511,10.2926,10.0427,10.1677,128400.0],["2005-09-22",10.0761,10.9504,10.0427,10.6257,215500.0],["2005-09-23",10.7006,11.142,10.6423,10.9338,188200.0],["2005-09-26",11.0087,11.4084,11.0087,11.1003,157700.0],["2005-09-27",11.1003,11.3252,11.0337,11.1836,274600.0],["2005-09-28",11.2669,12.1162,10.9754,11.7332,189300.0],["2005-09-29",11.7415,11.7915,10.9671,11.6666,115700.0],["2005-09-30",11.5167,11.6249,11.117,11.3251,202200.0],["2005-10-03",11.2835,11.2835,10.9254,10.9421,126100.0],["2005-10-04",10.9671,11.0087,10.609,10.6506,150200.0],["2005-10-05",10.5674,10.7422,10.1177,10.3592,187400.0],["2005-10-06",10.3675,10.5923,10.201,10.3592,106500.0],["2005-10-07",10.3842,10.4591,10.3175,10.3592,104500.0],["2005-10-10",10.3009,10.4425,10.2176,10.2259,46500.0],["2005-10-11",10.3009,10.8005,10.3009,10.5924,116400.0],["2005-10-12",10.5424,10.7006,10.0844,10.2426,81100.0],["2005-10-13",10.151,10.2926,9.8929,10.1593,91000.0],["2005-10-14",10.2842,10.2842,9.6264,9.9928,85400.0],["2005-10-17",9.9262,10.0344,9.7263,9.7763,113400.0],["2005-10-18",9.7263,9.8595,9.6181,9.6181,38000.0],["2005-10-19",9.6181,10.4091,9.0768,10.3842,141400.0],["2005-10-20",10.4341,10.4341,9.8262,10.0344,54400.0],["2005-10-21",10.0844,10.4091,10.0761,10.201,76600.0],["2005-10-24",10.2426,10.659,10.2426,10.4425,190800.0],["2005-10-25",10.4008,10.4258,10.0761,10.3259,45600.0],["2005-10-26",10.3009,10.4924,10.1677,10.2926,204200.0],["2005-10-27",10.2509,10.3009,9.9345,10.0011,102600.0],["2005-10-28",10.0427,10.2759,9.9095,10.2759,108700.0],["2005-10-31",10.2926,10.4341,10.1926,10.2759,128300.0],["2005-11-01",10.2259,10.4091,9.6014,9.9595,204200.0],["2005-11-02",9.9012,10.4091,9.7929,10.1177,109100.0],["2005-11-03",10.2509,10.5174,10.176,10.5174,98300.0],["2005-11-04",10.5007,10.5341,9.9012,10.0344,156300.0],["2005-11-07",10.0844,10.6173,10.0011,10.3176,100200.0],["2005-11-08",10.2676,10.2676,9.9928,9.9928,69900.0],["2005-11-09",9.9428,10.0344,9.8512,9.9428,136100.0],["2005-11-10",9.8929,10.1177,9.5931,9.9678,134500.0],["2005-11-11",9.9012,10.0761,9.6264,10.0511,95700.0],["2005-11-14",10.0761,10.2426,9.8346,9.9928,107800.0],["2005-11-15",9.9178,10.0344,9.6097,9.7346,38300.0],["2005-11-16",9.7263,9.7263,9.0351,9.2683,139700.0],["2005-11-17",9.3099,9.5015,9.0518,9.285,85800.0],["2005-11-18",9.4349,9.9345,9.2183,9.9095,103400.0],["2005-11-21",9.8512,10.0927,9.7013,9.9928,70400.0],["2005-11-22",9.9178,10.4008,9.8429,10.0344,72500.0],["2005-11-23",10.0094,10.3675,9.9095,10.2176,120200.0],["2005-11-25",10.3509,10.5507,10.1593,10.3675,48300.0],["2005-11-28",10.3675,10.4924,9.8595,10.2426,169600.0],["2005-11-29",10.2176,10.3009,9.9678,10.1593,131600.0],["2005-11-30",10.176,10.2176,9.8429,10.1677,120300.0],["2005-12-01",10.3259,10.3259,9.6597,9.7013,218100.0],["2005-12-02",9.6264,9.8096,9.4099,9.7929,84100.0],["2005-12-05",9.7263,9.7846,9.3183,9.6597,80800.0],["2005-12-06",9.7596,9.8762,9.4265,9.4765,107300.0],["2005-12-07",9.5431,9.618,9.235,9.4265,140000.0],["2005-12-08",9.4265,9.6347,9.0934,9.5514,116000.0],["2005-12-09",9.5598,9.8179,9.5181,9.6847,86800.0],["2005-12-12",9.643,9.8762,9.2183,9.4931,371100.0],["2005-12-13",9.4182,9.4598,9.1934,9.2766,509400.0],["2005-12-14",9.3016,9.4349,9.0102,9.3599,83700.0],["2005-12-15",9.285,9.3433,9.0851,9.1934,50900.0],["2005-12-16",9.1267,9.3433,8.8686,9.2766,235700.0],["2005-12-19",9.26,9.285,8.9685,9.0768,245500.0],["2005-12-20",9.0102,9.1267,8.9352,9.0351,113400.0],["2005-12-21",9.0768,9.0768,8.827,8.8603,65400.0],["2005-12-22",8.9519,9.5015,8.752,9.235,111200.0],["2005-12-23",9.185,9.4099,9.1018,9.1434,84800.0],["2005-12-27",9.16,9.21,8.8852,8.9102,140000.0],["2005-12-28",8.9935,9.1351,8.9352,9.0851,52800.0],["2005-12-29",9.0102,9.1351,8.7603,9.0518,194900.0],["2005-12-30",9.1184,9.5681,9.0351,9.5181,187100.0],["2006-01-03",9.5181,9.5598,9.0435,9.3432,119400.0],["2006-01-04",9.4099,9.5764,9.2516,9.4598,111000.0],["2006-01-05",9.4182,9.4765,9.1767,9.2183,97500.0],["2006-01-06",9.2683,9.3932,8.7104,9.3099,343900.0],["2006-01-09",9.26,9.7013,9.26,9.693,185800.0],["2006-01-10",9.643,10.2176,9.6347,10.0261,236300.0],["2006-01-11",9.9595,9.9928,9.7346,9.9928,151100.0],["2006-01-12",9.8179,9.9012,9.5847,9.8762,136500.0],["2006-01-13",9.8096,9.9178,9.7846,9.7846,75300.0],["2006-01-17",9.7679,9.7679,9.1934,9.3349,96700.0],["2006-01-18",9.235,9.3766,9.1101,9.2433,62000.0],["2006-01-19",9.2683,9.5348,9.1434,9.3599,44100.0],["2006-01-20",9.4349,9.4349,9.16,9.2433,62700.0],["2006-01-23",9.21,9.5764,9.1184,9.3266,42300.0],["2006-01-24",9.3599,9.5598,9.3099,9.5181,47500.0],["2006-01-25",9.5681,9.5681,9.4015,9.5348,126400.0],["2006-01-26",9.6097,9.9928,9.4182,9.9845,166500.0],["2006-01-27",9.9595,10.4758,9.9595,10.4341,222500.0],["2006-01-30",10.4175,11.1336,10.3259,10.7589,227700.0],["2006-01-31",10.7589,11.0837,10.6506,10.7422,98500.0],["2006-02-01",10.8255,10.8838,10.176,10.5008,204300.0],["2006-02-02",10.4508,10.5757,10.0761,10.3259,165600.0],["2006-02-03",10.2176,11.0753,10.1427,10.4341,75800.0],["2006-02-06",10.3842,10.3842,10.0178,10.201,135400.0],["2006-02-07",10.1593,10.6423,10.0011,10.0594,100100.0],["2006-02-08",9.9428,10.7755,9.9428,10.3925,113600.0],["2006-02-09",10.4758,10.9504,10.3175,10.4091,388000.0],["2006-02-10",10.3842,11.1586,10.201,10.9005,259100.0],["2006-02-13",10.8671,10.9338,10.559,10.9005,229000.0],["2006-02-14",10.9171,10.9754,10.5341,10.8005,211400.0],["2006-02-15",10.8255,10.8255,10.4924,10.6506,219900.0],["2006-02-16",10.6756,10.7422,10.4091,10.5507,168900.0],["2006-02-17",10.634,10.8671,10.3925,10.6673,44000.0],["2006-02-21",10.659,10.659,10.3009,10.4508,187800.0],["2006-02-22",10.4924,10.5923,10.3925,10.5757,71400.0],["2006-02-23",10.5507,11.0753,10.3758,10.5341,69200.0],["2006-02-24",10.5174,10.8338,10.3925,10.609,41600.0],["2006-02-27",10.559,11.2252,10.559,11.2002,63800.0],["2006-02-28",11.092,11.2419,10.7506,10.9504,169800.0],["2006-03-01",10.9504,11.4667,10.9005,11.3918,95400.0],["2006-03-02",11.3918,11.4334,10.9254,11.1086,140100.0],["2006-03-03",11.0504,11.092,10.6423,10.7422,126000.0],["2006-03-06",10.8255,11.1003,10.7589,10.8338,65400.0],["2006-03-07",10.7755,10.7922,10.4091,10.4175,621300.0],["2006-03-08",10.4091,10.5341,9.9761,10.4841,111700.0],["2006-03-09",10.4674,10.5341,10.0178,10.0427,671100.0],["2006-03-10",10.0011,10.0427,9.7596,10.0344,188900.0],["2006-03-13",10.0511,10.1343,9.9678,10.0261,739000.0],["2006-03-14",9.9845,10.1926,9.8179,9.9845,607400.0],["2006-03-15",10.0344,10.1427,9.7846,9.9678,191100.0],["2006-03-16",10.0427,10.0594,9.8929,9.9345,46700.0],["2006-03-17",10.0094,10.0094,9.7013,9.8928,435900.0],["2006-03-20",9.8929,10.2842,9.8929,10.2176,70600.0],["2006-03-21",10.176,10.2676,10.0261,10.1177,80300.0],["2006-03-22",10.151,10.1926,9.8013,10.1593,95400.0],["2006-03-23",10.1177,10.2343,10.0094,10.201,86200.0],["2006-03-24",10.2676,10.2926,10.1177,10.2842,110900.0],["2006-03-27",10.2676,10.3675,10.0594,10.3259,27500.0],["2006-03-28",10.3675,10.4258,10.1427,10.2343,130200.0],["2006-03-29",10.2426,10.2426,10.0178,10.1177,79500.0],["2006-03-30",10.0927,10.201,10.0178,10.126,51900.0],["2006-03-31",10.176,10.176,9.8679,10.0178,50400.0],["2006-04-03",10.0094,10.2176,9.8679,10.0178,127000.0],["2006-04-04",9.9928,10.4425,9.9761,10.3842,156500.0],["2006-04-05",10.4758,10.4758,10.1843,10.3675,153400.0],["2006-04-06",10.3259,10.3259,10.1427,10.1843,66100.0],["2006-04-07",10.201,10.3259,9.8262,9.8512,131000.0],["2006-04-10",9.8179,9.9012,9.718,9.8262,112200.0],["2006-04-11",9.7763,9.9262,9.2933,9.3183,280800.0],["2006-04-12",9.2933,9.3433,9.1184,9.1684,288200.0],["2006-04-13",8.702,9.1351,8.5438,9.0851,712800.0],["2006-04-17",9.0601,9.4099,8.9685,9.26,235800.0],["2006-04-18",9.1517,9.2933,9.0768,9.1767,286400.0],["2006-04-19",9.1767,9.2683,9.1018,9.2517,90500.0],["2006-04-20",9.2433,9.4099,9.0102,9.21,120600.0],["2006-04-21",9.1934,9.3516,8.9186,8.9935,95700.0],["2006-04-24",8.9519,9.0768,8.8103,8.8103,75100.0],["2006-04-25",8.7936,9.1351,8.7354,9.0684,114300.0],["2006-04-26",8.9269,9.4848,8.9269,9.185,209700.0],["2006-04-27",9.1101,9.4432,9.0685,9.4182,233900.0],["2006-04-28",9.3432,9.3682,8.9519,9.2933,180500.0],["2006-05-01",9.3682,9.3932,8.8769,8.8853,169600.0],["2006-05-02",8.8603,8.9685,8.6854,8.727,269200.0],["2006-05-03",8.7853,9.1101,8.4023,8.8853,119400.0],["2006-05-04",8.827,9.16,8.8103,8.9768,163200.0],["2006-05-05",9.0518,9.16,8.752,8.9768,189800.0],["2006-05-08",8.9519,9.21,8.9269,8.9935,106100.0],["2006-05-09",8.9935,9.1351,8.9602,9.0934,33400.0],["2006-05-10",9.0435,9.0435,8.9186,8.9602,116300.0],["2006-05-11",8.9519,9.1434,8.777,8.827,104500.0],["2006-05-12",8.7687,8.8686,8.5771,8.6604,90300.0],["2006-05-15",8.5938,9.0185,8.4606,8.5022,113200.0],["2006-05-16",8.5188,8.6937,8.4272,8.4606,105900.0],["2006-05-17",8.4106,8.5938,8.3523,8.5688,62400.0],["2006-05-18",8.5771,8.5771,8.2357,8.294,190500.0],["2006-05-19",8.344,8.6854,8.3273,8.6271,204200.0],["2006-05-22",8.5688,9.4432,8.369,9.3849,545700.0],["2006-05-23",9.4349,9.4349,8.4272,8.6854,215300.0],["2006-05-24",8.6604,8.8353,8.4439,8.6604,124900.0],["2006-05-25",8.7853,8.9102,8.6271,8.8519,77000.0],["2006-05-26",8.9352,9.2267,8.8186,9.0185,41600.0],["2006-05-30",8.9685,8.9685,8.6771,8.7354,68600.0],["2006-05-31",8.9602,9.1767,8.8103,9.1184,132100.0],["2006-06-01",9.0851,9.16,8.8103,9.1434,94100.0],["2006-06-02",9.235,9.3183,8.702,8.827,172800.0],["2006-06-05",8.7853,8.9019,8.6604,8.7687,139400.0],["2006-06-06",8.7603,8.8769,8.6521,8.727,91500.0],["2006-06-07",8.7603,8.9685,8.6604,8.6687,106200.0],["2006-06-08",8.6104,9.1184,8.5272,8.9935,1301200.0],["2006-06-09",9.0185,9.4349,8.7853,8.9269,79700.0],["2006-06-12",8.9186,8.9519,8.6188,8.802,83500.0],["2006-06-13",8.7853,9.2017,8.6354,8.6604,121100.0],["2006-06-14",8.6854,8.752,8.3523,8.752,137300.0],["2006-06-15",8.8186,9.1934,8.8186,9.1267,100600.0],["2006-06-16",9.0435,9.3682,9.0435,9.1517,482600.0],["2006-06-19",9.2017,9.2017,8.6937,8.8186,161600.0],["2006-06-20",8.827,8.9685,8.7437,8.7853,75600.0],["2006-06-21",8.777,9.16,8.777,9.0601,102200.0],["2006-06-22",9.0601,9.1517,8.9435,9.1267,234000.0],["2006-06-23",9.0934,9.1351,8.8519,9.0435,82600.0],["2006-06-26",9.1101,9.285,9.0851,9.2183,108800.0],["2006-06-27",9.2683,9.4432,9.21,9.3099,137500.0],["2006-06-28",9.3599,9.3599,9.1517,9.2267,124800.0],["2006-06-29",9.3183,9.4515,9.1517,9.4348,158100.0],["2006-06-30",9.4848,9.5098,9.1684,9.1684,375700.0],["2006-07-03",9.1351,9.3682,8.9852,9.3682,80200.0],["2006-07-05",9.26,9.3682,8.9935,9.1934,211200.0],["2006-07-06",9.2267,9.2433,8.5438,8.7687,316800.0],["2006-07-07",8.702,8.9602,8.4106,8.4772,191900.0],["2006-07-10",8.4855,8.7354,8.3773,8.4772,110800.0],["2006-07-11",8.4272,8.6188,8.1941,8.4939,119400.0],["2006-07-12",8.4606,8.7936,8.4522,8.6438,235200.0],["2006-07-13",8.6188,8.6771,8.294,8.369,142600.0],["2006-07-14",8.3523,8.3606,8.2524,8.2524,149900.0],["2006-07-17",8.2357,8.4023,8.2357,8.3273,165400.0],["2006-07-18",8.3356,8.4023,8.1608,8.3356,124900.0],["2006-07-19",8.369,8.3773,8.1608,8.3356,135700.0],["2006-07-20",8.3606,8.4439,8.1691,8.1941,125900.0],["2006-07-21",8.1608,8.1774,7.786,7.786,68300.0],["2006-07-24",7.8693,8.3107,7.861,8.3023,281000.0],["2006-07-25",8.3107,8.6021,8.2107,8.4023,107600.0],["2006-07-26",8.3523,8.369,7.9609,8.0525,127000.0],["2006-07-27",8.0692,8.1025,7.786,7.9776,121400.0],["2006-07-28",7.9942,8.4189,7.9526,8.3773,164700.0],["2006-07-31",8.4106,8.4772,8.2857,8.4606,100400.0],["2006-08-01",8.369,8.4189,8.1108,8.2857,88000.0],["2006-08-02",8.3773,8.4356,7.811,8.3356,190700.0],["2006-08-03",8.2274,8.3107,7.911,7.9776,94900.0],["2006-08-04",8.0942,8.5022,7.7194,7.7444,229700.0],["2006-08-07",7.7194,7.9193,7.6028,7.811,175000.0],["2006-08-08",7.861,7.886,7.4196,7.5029,93100.0],["2006-08-09",7.5779,7.5779,7.3031,7.4113,109900.0],["2006-08-10",7.3697,7.6028,7.3031,7.5279,74700.0],["2006-08-11",7.4779,7.6944,7.4613,7.6445,79700.0],["2006-08-14",7.7444,7.9692,7.6028,7.6361,84500.0],["2006-08-15",7.7277,8.1275,7.7194,8.0608,110200.0],["2006-08-16",8.1608,8.3107,7.9526,8.0941,125000.0],["2006-08-17",8.0442,8.319,8.0192,8.1858,40300.0],["2006-08-18",8.2524,8.3107,8.1191,8.2607,54000.0],["2006-08-21",8.2024,8.2024,8.0609,8.0858,52100.0],["2006-08-22",8.0775,8.2024,8.0608,8.1275,52800.0],["2006-08-23",8.1608,8.2524,8.0192,8.0275,66000.0],["2006-08-24",8.0858,8.1191,7.9776,8.0359,70300.0],["2006-08-25",7.9859,8.0192,7.8776,7.9443,63100.0],["2006-08-28",7.9526,8.0692,7.8443,7.9942,63400.0],["2006-08-29",8.0109,8.0442,7.8027,8.0442,76500.0],["2006-08-30",8.0275,8.0525,7.8943,7.911,56000.0],["2006-08-31",7.9443,8.0608,7.8277,7.8443,113500.0],["2006-09-01",7.8693,8.1275,7.836,8.1275,142400.0],["2006-09-05",8.1108,8.1524,8.0192,8.1108,66700.0],["2006-09-06",8.0359,8.3023,7.9443,7.9526,69900.0],["2006-09-07",7.886,8.0775,7.8277,7.911,65200.0],["2006-09-08",7.9526,8.2357,7.9359,8.2024,87400.0],["2006-09-11",8.1691,8.4023,8.1108,8.3606,65000.0],["2006-09-12",8.4106,8.5771,8.2274,8.5355,136400.0],["2006-09-13",8.5438,8.6521,8.5022,8.5355,121300.0],["2006-09-14",8.4606,8.6854,8.4606,8.6104,105100.0],["2006-09-15",8.727,8.8353,8.6104,8.6271,456000.0],["2006-09-18",8.5938,8.6188,8.5438,8.5605,52100.0],["2006-09-19",8.5938,8.6021,8.0942,8.4023,89500.0],["2006-09-20",8.4522,8.4939,8.2857,8.369,94200.0],["2006-09-21",8.4106,8.4522,8.2357,8.3273,78900.0],["2006-09-22",8.2857,8.3606,8.1608,8.2107,60100.0],["2006-09-25",8.244,8.4106,8.1608,8.369,34000.0],["2006-09-26",8.3856,8.6687,8.3856,8.6271,86600.0],["2006-09-27",8.5855,8.6687,8.5771,8.6687,64300.0],["2006-09-28",8.702,8.8686,8.702,8.8103,91100.0],["2006-09-29",8.8436,8.8436,8.6438,8.7187,155900.0],["2006-10-02",8.6854,8.7603,8.5438,8.5605,133900.0],["2006-10-03",8.5355,8.5771,8.3939,8.4106,181900.0],["2006-10-04",8.4106,8.6771,8.4106,8.6604,89400.0],["2006-10-05",8.6521,8.7437,8.5188,8.6854,69200.0],["2006-10-06",8.6188,8.7437,8.5688,8.6604,66000.0],["2006-10-09",8.6104,8.6604,8.5771,8.6604,29900.0],["2006-10-10",8.7104,8.7104,8.3356,8.5438,136600.0],["2006-10-11",8.5105,8.702,8.4106,8.5355,155700.0],["2006-10-12",8.6104,8.9519,8.6104,8.827,212500.0],["2006-10-13",8.8436,9.0518,8.6771,8.9768,245600.0],["2006-10-16",9.0185,9.16,9.0185,9.1267,104100.0],["2006-10-17",9.0684,9.4432,9.0684,9.3016,520700.0],["2006-10-18",9.3349,9.5764,9.1184,9.21,120000.0],["2006-10-19",9.16,9.3849,9.0268,9.3016,101600.0],["2006-10-20",9.3432,9.3682,9.1517,9.3266,66400.0],["2006-10-23",9.3183,9.3349,9.2267,9.3266,58000.0],["2006-10-24",9.2683,9.3183,9.185,9.285,39000.0],["2006-10-25",9.3016,9.4099,9.26,9.3183,84200.0],["2006-10-26",9.4099,9.4931,9.2183,9.3183,111600.0],["2006-10-27",9.2516,9.4765,9.185,9.1934,28600.0],["2006-10-30",9.185,9.4265,9.1684,9.4015,107300.0],["2006-10-31",9.4682,9.6014,9.2766,9.3682,128700.0],["2006-11-01",9.5931,9.5931,9.3516,9.4348,168600.0],["2006-11-02",9.3599,10.3259,9.3599,10.0427,318100.0],["2006-11-03",10.0927,10.201,9.8429,9.9928,177200.0],["2006-11-06",10.0344,10.3758,9.9511,10.3176,126900.0],["2006-11-07",10.3009,10.9421,10.3009,10.7672,1288800.0],["2006-11-08",10.7339,10.7422,10.4508,10.5091,212800.0],["2006-11-09",10.5174,10.7006,10.3092,10.4674,70100.0],["2006-11-10",10.4425,11.3668,10.4425,11.2419,580100.0],["2006-11-13",11.3668,11.6666,11.3501,11.5666,753800.0],["2006-11-14",11.525,11.575,11.1336,11.575,192300.0],["2006-11-15",11.5666,11.7249,11.4917,11.7165,439900.0],["2006-11-16",11.6832,12.033,11.6083,11.7582,462300.0],["2006-11-17",11.7332,11.9164,11.6832,11.8664,220000.0],["2006-11-20",11.8748,12.1579,11.7998,11.958,498700.0],["2006-11-21",12.0163,12.4077,11.983,12.3494,388000.0],["2006-11-22",12.3994,12.5659,12.1579,12.4493,201100.0],["2006-11-24",12.4493,12.5659,12.2412,12.4493,153200.0],["2006-11-27",12.3994,12.5326,11.7832,11.8248,630900.0],["2006-11-28",11.7415,12.1412,11.7415,11.933,215200.0],["2006-11-29",11.933,12.1745,11.8498,11.9997,303400.0],["2006-11-30",11.983,12.2162,11.7832,11.9913,212100.0],["2006-12-01",11.958,12.0913,11.7832,12.0496,203800.0],["2006-12-04",12.0496,12.2828,11.9164,12.2245,197600.0],["2006-12-05",12.2578,12.2578,12.0663,12.1995,121500.0],["2006-12-06",12.1496,12.1496,11.8664,12.0163,123600.0],["2006-12-07",12.0746,12.3244,11.8414,12.1496,343400.0],["2006-12-08",12.1745,12.2495,11.8914,12.2495,204900.0],["2006-12-11",12.2578,12.2828,11.9997,12.0496,200000.0],["2006-12-12",12.0663,12.0996,11.8331,11.9664,138600.0],["2006-12-13",12.033,12.0496,11.6166,11.6832,188200.0],["2006-12-14",11.7332,11.7915,11.6,11.6416,142500.0],["2006-12-15",11.6666,11.7165,11.575,11.5916,279500.0],["2006-12-18",11.6416,11.6832,11.4917,11.525,93500.0],["2006-12-19",11.5083,11.5833,11.3918,11.4084,121100.0],["2006-12-20",11.5333,11.5666,11.4084,11.4501,108000.0],["2006-12-21",11.4834,11.4917,11.2252,11.3085,84200.0],["2006-12-22",11.3335,11.4251,11.2335,11.2585,56700.0],["2006-12-26",11.2835,11.5666,11.2835,11.5,224400.0],["2006-12-27",11.5333,11.5333,11.4084,11.4501,224100.0],["2006-12-28",11.4417,11.4501,11.3418,11.3751,104500.0],["2006-12-29",11.5084,11.5084,11.2086,11.3002,175600.0],["2007-01-03",11.3418,11.3751,11.1503,11.2252,141000.0],["2007-01-04",11.2002,11.2752,11.0504,11.1586,153900.0],["2007-01-05",11.1586,11.1586,10.7339,10.8089,268800.0],["2007-01-08",10.7922,10.9587,10.7006,10.8588,132800.0],["2007-01-09",10.9171,10.9171,10.584,10.7422,258600.0],["2007-01-10",10.6423,10.8422,10.609,10.7256,389600.0],["2007-01-11",10.7256,10.8505,10.7256,10.7755,320600.0],["2007-01-12",10.7256,10.8422,10.7256,10.7922,107200.0],["2007-01-16",10.8255,11.0004,10.5757,10.659,228200.0],["2007-01-17",10.6173,10.8505,10.6173,10.7422,129200.0],["2007-01-18",10.7089,10.8172,10.584,10.609,142800.0],["2007-01-19",10.5757,10.6756,10.5757,10.6257,58500.0],["2007-01-22",10.609,10.7422,10.5757,10.659,198600.0],["2007-01-23",10.6257,10.9837,10.609,10.9338,89400.0],["2007-01-24",10.9837,10.9837,10.7922,10.8005,130400.0],["2007-01-25",10.9005,10.9005,10.559,10.6756,96100.0],["2007-01-26",10.6756,10.7256,10.5757,10.6257,106300.0],["2007-01-29",10.584,10.6673,10.5757,10.6173,77000.0],["2007-01-30",10.659,10.6839,10.6423,10.659,109300.0],["2007-01-31",10.6173,10.6756,10.5091,10.5507,166400.0],["2007-02-01",10.6007,10.6423,10.5174,10.559,118000.0],["2007-02-02",10.5757,10.5757,10.3758,10.3758,226800.0],["2007-02-05",10.3675,10.5174,10.201,10.3342,830400.0],["2007-02-06",10.3925,10.659,10.3842,10.6257,212700.0],["2007-02-07",10.7672,11.4917,10.7672,11.1669,528200.0],["2007-02-08",10.9504,11.4501,10.9504,11.4001,241600.0],["2007-02-09",11.4501,11.4917,10.8338,11.2086,252200.0],["2007-02-12",11.2835,11.4168,11.1919,11.3668,205500.0],["2007-02-13",11.4168,11.8414,11.3418,11.6166,444600.0],["2007-02-14",11.6916,11.7748,11.6,11.7082,774200.0],["2007-02-15",11.6916,11.8414,11.5916,11.7998,378200.0],["2007-02-16",11.7915,11.9247,11.6582,11.8581,660400.0],["2007-02-20",11.7998,12.1496,11.7832,12.1162,232900.0],["2007-02-21",12.058,12.2245,11.7998,12.058,79800.0],["2007-02-22",12.0829,12.2745,12.033,12.2495,121300.0],["2007-02-23",12.2245,12.441,12.1246,12.2828,127300.0],["2007-02-26",12.3744,12.3744,11.8664,11.9497,98100.0],["2007-02-27",11.8914,11.8914,11.6499,11.6499,223500.0],["2007-02-28",11.7082,11.8414,11.2669,11.6749,279100.0],["2007-03-01",11.4417,11.7082,11.3252,11.5,312700.0],["2007-03-02",11.4334,12.1829,11.4334,12.1412,611200.0],["2007-03-05",12.0247,12.2245,11.8581,11.9081,492200.0],["2007-03-06",11.9664,12.5826,11.9664,12.4826,403300.0],["2007-03-07",12.4827,12.4827,11.8748,11.9913,196000.0],["2007-03-08",12.1163,12.3411,11.8331,11.9414,121500.0],["2007-03-09",12.033,12.4826,11.8248,12.4743,128300.0],["2007-03-12",12.4743,12.5743,12.3661,12.4743,193800.0],["2007-03-13",12.3661,12.441,11.6666,11.7748,165900.0],["2007-03-14",11.7249,12.5409,11.6499,12.0746,131600.0],["2007-03-15",12.0913,12.5743,12.0913,12.491,177200.0],["2007-03-16",12.4826,12.5326,12.0829,12.3577,402100.0],["2007-03-19",12.3827,12.974,12.3161,12.491,962700.0],["2007-03-20",12.5243,12.6492,12.4327,12.5243,497900.0],["2007-03-21",12.5659,13.1072,12.5326,13.0572,201200.0],["2007-03-22",13.0739,14.1481,12.9573,13.9566,855300.0],["2007-03-23",13.8816,14.248,13.84,14.1148,612900.0],["2007-03-26",14.0399,14.0898,13.8816,13.9066,173000.0],["2007-03-27",13.8816,13.9316,13.6818,13.7401,105500.0],["2007-03-28",13.6735,13.7234,13.4903,13.5485,124800.0],["2007-03-29",13.5985,13.9399,13.5819,13.8317,345700.0],["2007-03-30",13.8733,13.9899,13.7817,13.9399,508800.0],["2007-04-02",13.9732,14.1231,13.8567,13.9899,163900.0],["2007-04-03",14.0565,14.1481,13.89,14.1231,247700.0],["2007-04-04",14.1481,14.1648,13.865,14.0648,52600.0],["2007-04-05",14.0898,14.1148,13.8233,14.1148,79900.0],["2007-04-09",14.1315,14.1315,13.5485,13.6735,122300.0],["2007-04-10",13.6735,13.9483,13.4819,13.5236,268600.0],["2007-04-11",13.5569,13.6818,13.3237,13.5236,101100.0],["2007-04-12",13.4653,13.5319,13.3071,13.5152,109700.0],["2007-04-13",13.4986,13.5735,13.4236,13.4903,120800.0],["2007-04-16",13.4819,14.6311,13.4736,14.5728,342000.0],["2007-04-17",14.6061,14.6061,13.79,13.8816,127700.0],["2007-04-18",13.7651,14.298,13.7651,14.1315,323100.0],["2007-04-19",14.1148,14.1731,13.4986,13.5985,123600.0],["2007-04-20",13.7318,14.4729,13.5485,14.248,801200.0],["2007-04-23",14.1898,14.2314,13.9649,13.9982,80100.0],["2007-04-24",13.9982,14.1564,13.9316,14.0482,466500.0],["2007-04-25",14.1481,14.348,14.0732,14.2147,64600.0],["2007-04-26",14.2231,14.3147,14.0065,14.1564,82600.0],["2007-04-27",14.1481,14.2813,13.84,13.9149,101800.0],["2007-04-30",13.9066,14.1315,13.6318,13.6401,126400.0],["2007-05-01",13.7317,13.9399,13.6401,13.865,61100.0],["2007-05-02",13.8816,13.8816,13.3154,13.357,116900.0],["2007-05-03",13.4819,14.0315,13.1155,13.815,322800.0],["2007-05-04",13.8983,14.5561,13.8067,14.5561,217700.0],["2007-05-07",14.5478,14.5562,13.8317,14.298,153900.0],["2007-05-08",14.2564,14.806,13.9982,14.6561,208300.0],["2007-05-09",14.5978,14.8476,14.4895,14.6894,94900.0],["2007-05-10",14.5645,14.5811,13.5152,13.5402,226100.0],["2007-05-11",13.7484,14.3646,13.6568,14.3313,104800.0],["2007-05-14",14.3646,14.3646,13.4653,13.5485,128400.0],["2007-05-15",13.4819,13.8317,13.1905,13.3237,114500.0],["2007-05-16",13.3404,13.4903,13.2238,13.4653,103100.0],["2007-05-17",13.4569,13.5402,12.9989,13.332,122500.0],["2007-05-18",13.3653,13.5069,13.0905,13.4986,104100.0],["2007-05-21",13.4569,14.0066,13.2904,13.7317,92200.0],["2007-05-22",13.7817,13.9732,13.3071,13.89,147800.0],["2007-05-23",13.9649,13.9649,13.4486,13.4819,74500.0],["2007-05-24",13.5152,13.7567,13.3237,13.5152,134700.0],["2007-05-25",13.5402,13.7401,13.5069,13.6984,114100.0],["2007-05-29",13.7234,13.8983,13.4653,13.8733,122900.0],["2007-05-30",13.7567,14.5561,13.6901,14.5395,208000.0],["2007-05-31",14.4895,14.756,14.298,14.7144,640500.0],["2007-06-01",14.7727,14.8892,14.5062,14.8809,135300.0],["2007-06-04",14.9059,14.9725,14.4063,14.7144,187600.0],["2007-06-05",14.6727,14.9892,14.5478,14.8226,169600.0],["2007-06-06",14.781,14.9059,14.3313,14.8976,108000.0],["2007-06-07",14.6977,14.8809,14.4895,14.7227,167200.0],["2007-06-08",14.6727,15.0058,14.5395,14.9892,145800.0],["2007-06-11",14.0898,14.4396,13.4403,14.4229,374500.0],["2007-06-12",14.323,14.3396,13.815,13.9316,222100.0],["2007-06-13",13.9066,14.323,13.7734,13.9732,226300.0],["2007-06-14",14.0065,14.3979,14.0065,14.273,108300.0],["2007-06-15",14.5062,14.6228,14.2564,14.5228,327200.0],["2007-06-18",14.5062,14.7227,14.1315,14.6894,136200.0],["2007-06-19",14.5562,14.5562,14.2564,14.4312,315000.0],["2007-06-20",14.4396,14.5145,14.1481,14.1648,99500.0],["2007-06-21",14.0981,14.273,13.865,14.2064,105200.0],["2007-06-22",14.1814,14.3563,13.8816,14.1731,562200.0],["2007-06-25",14.1564,14.8393,13.9483,14.6977,330800.0],["2007-06-26",14.806,15.0724,14.3813,15.0724,258500.0],["2007-06-27",14.9808,15.1724,14.6977,15.1557,194400.0],["2007-06-28",15.189,15.4472,14.9226,15.0225,224200.0],["2007-06-29",15.1058,15.3139,14.9808,14.9808,376900.0],["2007-07-02",15.164,15.164,14.9892,15.0558,124800.0],["2007-07-03",15.1557,15.8136,15.0724,15.6137,153700.0],["2007-07-05",15.7137,15.7386,15.3056,15.722,110700.0],["2007-07-06",15.7803,15.8219,15.5138,15.7719,94200.0],["2007-07-09",15.8219,15.9468,15.7053,15.9052,162200.0],["2007-07-10",15.9968,16.0301,15.6304,15.7386,339900.0],["2007-07-11",15.7636,15.8635,15.5221,15.7053,164800.0],["2007-07-12",15.8219,15.9968,15.7053,15.9385,161400.0],["2007-07-13",15.9385,16.2299,15.9302,15.9884,97000.0],["2007-07-16",15.8219,16.5464,15.6304,15.9385,216700.0],["2007-07-17",16.0051,16.1966,15.8885,16.0884,129000.0],["2007-07-18",16.0217,16.0884,15.5221,16.0217,114100.0],["2007-07-19",16.155,16.155,15.9052,16.0634,46200.0],["2007-07-20",16.0301,16.0801,15.6221,15.7386,188000.0],["2007-07-23",15.8302,16.1467,15.7137,15.7386,91300.0],["2007-07-24",15.6553,16.105,15.3306,15.4555,165200.0],["2007-07-25",15.5971,15.747,15.3722,15.5304,312700.0],["2007-07-26",15.264,15.4555,15.0391,15.2057,181500.0],["2007-07-27",15.0974,15.3056,14.8476,14.8643,196700.0],["2007-07-30",14.781,15.0891,14.273,14.5228,355700.0],["2007-07-31",14.5312,14.7643,13.7317,13.8317,356200.0],["2007-08-01",13.7401,14.5312,13.6818,14.2564,292200.0],["2007-08-02",14.2813,15.1974,14.2647,14.8976,329800.0],["2007-08-03",14.9226,14.9892,14.1065,14.1481,125600.0],["2007-08-06",14.1897,14.7144,13.7484,14.6727,222900.0],["2007-08-07",14.5562,15.3056,14.2897,15.1391,267000.0],["2007-08-08",15.3056,15.3139,14.5811,14.6977,332600.0],["2007-08-09",14.273,14.9559,13.9483,14.6561,223800.0],["2007-08-10",14.323,14.6977,13.7401,14.5312,261700.0],["2007-08-13",14.6977,14.6977,13.5152,13.7401,198900.0],["2007-08-14",13.8233,13.9483,12.8657,12.8657,216800.0],["2007-08-15",12.974,13.2488,12.4993,12.8407,279200.0],["2007-08-16",12.8074,14.5062,12.8074,14.4895,235500.0],["2007-08-17",14.9808,15.1974,14.2064,14.6478,259800.0],["2007-08-20",14.6977,14.7727,14.0565,14.6727,104200.0],["2007-08-21",14.5228,14.6977,13.9649,14.5811,153400.0],["2007-08-22",14.6894,14.7727,14.0565,14.3896,207900.0],["2007-08-23",14.5145,14.5145,13.9649,14.298,88000.0],["2007-08-24",14.3646,14.9392,14.1898,14.8643,212700.0],["2007-08-27",14.8393,14.8393,14.2814,14.323,90400.0],["2007-08-28",14.1731,14.4895,13.8483,13.8816,114600.0],["2007-08-29",14.0149,14.2647,13.5069,14.1148,178100.0],["2007-08-30",13.9233,14.6977,13.8983,14.4812,180900.0],["2007-08-31",14.7227,14.8726,14.4895,14.5145,105600.0],["2007-09-04",14.4229,14.5978,14.1481,14.4895,136000.0],["2007-09-05",14.3646,14.6394,14.1231,14.1898,216200.0],["2007-09-06",14.2397,14.4146,14.1398,14.2314,179200.0],["2007-09-07",13.9732,14.248,12.8824,12.949,355000.0],["2007-09-10",12.924,13.432,12.9073,13.3653,241200.0],["2007-09-11",13.4819,13.815,13.2904,13.6401,85100.0],["2007-09-12",13.5652,13.6568,12.7575,13.0323,492200.0],["2007-09-13",13.1655,13.1655,12.0996,12.2078,346100.0],["2007-09-14",12.1496,12.1496,11.2336,11.6582,725800.0],["2007-09-17",11.6666,12.3494,11.6666,11.9664,446200.0],["2007-09-18",12.008,12.6159,11.8331,12.5826,209100.0],["2007-09-19",12.5826,13.1572,12.5826,13.1155,226500.0],["2007-09-20",13.0739,13.4403,12.8324,12.8907,196600.0],["2007-09-21",13.0156,13.0656,12.5909,12.6908,296700.0],["2007-09-24",12.7158,12.8491,12.1745,12.4244,237300.0],["2007-09-25",12.3661,12.6242,12.2828,12.5992,184100.0],["2007-09-26",12.7075,13.0905,12.6658,12.8491,148700.0],["2007-09-27",12.9323,13.3737,12.9323,13.0656,199500.0],["2007-09-28",13.0323,13.1155,12.4827,12.491,292400.0],["2007-10-01",12.4327,13.84,12.3661,13.3237,420200.0],["2007-10-02",13.3154,13.6485,13.0572,13.5402,169400.0],["2007-10-03",13.432,13.79,13.2238,13.382,143300.0],["2007-10-04",13.4653,13.8983,13.382,13.407,104800.0],["2007-10-05",13.5735,14.2564,13.5485,13.6068,187300.0],["2007-10-08",13.5485,13.5485,13.0073,13.1905,191400.0],["2007-10-09",13.1988,13.1988,12.3827,12.7741,332800.0],["2007-10-10",12.7491,12.8824,12.5493,12.7574,157800.0],["2007-10-11",12.8657,12.949,12.1745,12.6242,257500.0],["2007-10-12",12.6159,12.8074,12.4327,12.5326,234000.0],["2007-10-15",12.5076,12.5826,12.2162,12.3577,172600.0],["2007-10-16",12.2994,12.6409,12.1829,12.466,141500.0],["2007-10-17",12.6325,12.9573,12.5909,12.9573,188000.0],["2007-10-18",12.899,13.3487,12.7408,13.1322,297800.0],["2007-10-19",13.1155,13.1155,12.5659,12.7325,187000.0],["2007-10-22",12.5493,13.0822,12.4244,12.9906,123400.0],["2007-10-23",13.1155,13.1155,12.4993,12.874,402800.0],["2007-10-24",12.7574,12.8324,12.2911,12.6159,229100.0],["2007-10-25",12.7075,12.8241,12.4826,12.6242,136000.0],["2007-10-26",12.8157,12.9406,12.6159,12.7574,209500.0],["2007-10-29",12.7408,12.8907,12.5493,12.5909,60400.0],["2007-10-30",12.4993,12.7824,12.491,12.5743,159200.0],["2007-10-31",12.2828,13.1988,11.9081,13.0489,189000.0],["2007-11-01",12.7908,13.0156,12.4493,12.7908,236000.0],["2007-11-02",12.974,13.2987,12.874,13.1821,185400.0],["2007-11-05",12.9073,13.2238,12.6242,13.1239,132300.0],["2007-11-06",13.1572,13.1905,12.5826,13.0239,103500.0],["2007-11-07",12.8491,13.2488,12.4577,12.6076,161800.0],["2007-11-08",12.7491,13.0572,12.5576,12.8824,104400.0],["2007-11-09",12.7075,13.1405,12.5326,12.8324,257900.0],["2007-11-12",12.8407,13.407,12.6492,12.8657,148600.0],["2007-11-13",12.9989,13.1988,12.7575,13.1988,80800.0],["2007-11-14",13.2071,13.2071,12.9157,13.1239,97600.0],["2007-11-15",13.0322,13.1905,12.5992,12.8407,92500.0],["2007-11-16",12.8824,13.1988,12.6242,13.1988,144600.0],["2007-11-19",13.0323,13.1405,12.466,12.6992,86600.0],["2007-11-20",12.6742,13.0323,12.4493,12.9573,139400.0],["2007-11-21",12.8574,13.0739,12.4743,12.5659,87500.0],["2007-11-23",12.6742,12.9407,12.3744,12.4993,67800.0],["2007-11-26",12.491,12.491,11.6999,11.9247,242400.0],["2007-11-27",11.9664,12.1412,11.7415,11.9747,102200.0],["2007-11-28",12.1329,12.8657,12.1162,12.8324,156800.0],["2007-11-29",12.7491,12.7491,12.3994,12.4743,101000.0],["2007-11-30",12.6992,12.6992,11.8914,11.958,207200.0],["2007-12-03",11.9414,12.0829,11.6666,11.6916,78100.0],["2007-12-04",11.6582,11.6999,11.2419,11.2669,203600.0],["2007-12-05",11.4417,11.7915,11.3335,11.3668,177200.0],["2007-12-06",11.3418,11.9747,11.3418,11.4917,249500.0],["2007-12-07",11.55,11.6666,11.3168,11.4251,171700.0],["2007-12-10",11.4334,11.6999,11.3585,11.4417,204300.0],["2007-12-11",11.525,11.6999,10.8005,10.9421,297600.0],["2007-12-12",11.3002,11.7165,10.8338,11.067,397500.0],["2007-12-13",10.8505,10.9504,10.3425,10.4091,459700.0],["2007-12-14",10.3175,10.4425,9.8429,10.176,414700.0],["2007-12-17",10.0927,10.2176,9.743,9.743,449000.0],["2007-12-18",9.8595,10.2176,9.8346,10.0844,286400.0],["2007-12-19",10.0761,10.584,9.9928,10.3092,250100.0],["2007-12-20",10.4091,10.7506,10.2093,10.7506,145400.0],["2007-12-21",10.8921,11.2752,10.8089,11.0337,353700.0],["2007-12-24",11.1086,11.3418,10.7672,11.1253,87200.0],["2007-12-26",11.0254,11.2835,10.8255,11.117,118400.0],["2007-12-27",11.1086,11.2752,10.6423,10.6423,142900.0],["2007-12-28",10.7589,11.0004,10.6506,10.6756,81200.0],["2007-12-31",10.6007,10.8005,10.3842,10.6839,124600.0],["2008-01-02",10.634,10.8005,10.151,10.2259,366600.0],["2008-01-03",10.2176,10.3842,9.9928,9.9928,443100.0],["2008-01-04",9.8762,10.2676,9.8013,9.8013,341400.0],["2008-01-07",9.8679,10.2093,9.8595,10.0594,200200.0],["2008-01-08",10.0844,10.0844,8.7936,8.8519,278500.0],["2008-01-09",8.7936,8.8769,7.7111,8.6854,667000.0],["2008-01-10",8.5105,8.9435,8.1691,8.8436,355200.0],["2008-01-11",8.7603,8.8436,8.5022,8.702,191600.0],["2008-01-14",8.7853,8.8519,8.6854,8.7687,179500.0],["2008-01-15",8.6271,9.1184,8.5771,9.1018,188400.0],["2008-01-16",9.0851,9.1517,8.6771,8.7687,195400.0],["2008-01-17",8.7853,8.9685,8.3523,8.4189,140100.0],["2008-01-18",8.369,8.9852,8.369,8.6104,252300.0],["2008-01-22",8.2857,8.7936,8.1608,8.4855,165400.0],["2008-01-23",8.344,8.6854,7.9942,8.1524,479700.0],["2008-01-24",8.1857,8.4189,8.0192,8.0941,171000.0],["2008-01-25",8.2274,8.3273,7.9692,8.0442,131900.0],["2008-01-28",8.0442,8.1358,7.8527,8.0359,127200.0],["2008-01-29",8.1025,8.1191,7.886,7.9276,160600.0],["2008-01-30",7.8693,8.0858,7.7694,7.7694,137800.0],["2008-01-31",7.7444,7.9859,7.7028,7.8693,153400.0],["2008-02-01",7.9193,7.9942,7.7111,7.9359,113900.0],["2008-02-04",7.8943,8.0442,7.7194,7.8943,308300.0],["2008-02-05",7.7111,7.911,7.4946,7.5029,167300.0],["2008-02-06",7.6944,8.5272,7.6944,7.8943,831600.0],["2008-02-07",7.8194,8.2274,7.8027,7.9609,261700.0],["2008-02-08",7.9526,8.3939,7.9526,7.9526,195200.0],["2008-02-11",7.9692,8.3523,7.7028,7.9942,253000.0],["2008-02-12",8.0525,8.3356,7.9692,8.1191,215400.0],["2008-02-13",8.2191,8.8186,8.1941,8.8186,132700.0],["2008-02-14",8.827,8.9602,8.3023,8.3773,160100.0],["2008-02-15",7.9692,8.5022,7.9692,8.2024,75600.0],["2008-02-19",8.3273,8.5688,8.0942,8.1858,70100.0],["2008-02-20",8.1275,8.1941,7.836,8.0109,109400.0],["2008-02-21",8.0858,8.4106,7.8277,7.8443,87800.0],["2008-02-22",7.8693,8.0692,7.6611,7.8027,89800.0],["2008-02-25",7.786,8.0692,7.6278,7.9692,50600.0],["2008-02-26",8.0858,8.4522,8.0692,8.3856,239600.0],["2008-02-27",8.2857,8.5438,8.1191,8.3273,113000.0],["2008-02-28",8.2274,8.752,8.1608,8.244,212800.0],["2008-02-29",8.1358,8.2024,7.7777,7.8027,155900.0],["2008-03-03",7.8693,8.369,7.811,7.911,199600.0],["2008-03-04",7.811,8.1191,7.6611,8.0026,104900.0],["2008-03-05",8.0608,8.4689,7.8027,7.9692,124400.0],["2008-03-06",7.9109,8.3273,7.353,7.353,95900.0],["2008-03-07",7.786,8.5938,7.7444,7.8527,241600.0],["2008-03-10",7.8693,8.3606,7.8027,7.9609,197300.0],["2008-03-11",8.1858,8.6521,7.9026,8.6438,181000.0],["2008-03-12",8.6521,8.827,8.1358,8.1691,143500.0],["2008-03-13",8.1108,8.4939,7.8527,8.4772,112100.0],["2008-03-14",8.5688,8.5688,7.9359,8.0109,199700.0],["2008-03-17",7.8027,8.3273,7.7278,8.0858,190000.0],["2008-03-18",8.2607,8.5188,8.0109,8.4522,148800.0],["2008-03-19",8.5438,8.9269,8.244,8.4106,106200.0],["2008-03-20",9.0518,9.21,8.3523,9.1601,462800.0],["2008-03-24",9.185,9.7763,9.1601,9.643,98500.0],["2008-03-25",9.6597,9.6597,9.2433,9.5181,60500.0],["2008-03-26",9.4515,9.5764,9.0934,9.5098,67800.0],["2008-03-27",9.5514,9.5764,8.9685,9.0018,55700.0],["2008-03-28",8.9269,9.1517,8.5188,8.5688,79000.0],["2008-03-31",8.5855,8.727,8.2774,8.2774,77500.0],["2008-04-01",8.4356,8.9435,7.0532,8.4522,269300.0],["2008-04-02",8.4356,8.5855,8.1191,8.5022,80200.0],["2008-04-03",8.4606,8.5438,8.294,8.3356,93700.0],["2008-04-04",8.3773,8.7437,7.9359,8.6188,80300.0],["2008-04-07",8.6854,8.6854,8.5022,8.5438,41500.0],["2008-04-08",8.4439,8.6604,8.3523,8.3523,48300.0],["2008-04-09",8.3773,8.4689,7.7278,7.7527,58000.0],["2008-04-10",7.7361,7.9443,7.3697,7.4529,93600.0],["2008-04-11",7.378,7.4696,6.9783,7.0033,180100.0],["2008-04-14",6.9866,7.2115,6.945,7.0949,127600.0],["2008-04-15",7.1282,7.1948,6.9949,7.1781,96800.0],["2008-04-16",7.3031,7.5945,7.2614,7.5612,168100.0],["2008-04-17",7.5446,7.5779,7.2697,7.4446,49900.0],["2008-04-18",7.6112,7.7194,7.3614,7.7194,83500.0],["2008-04-21",7.6445,7.6445,7.3947,7.4196,40300.0],["2008-04-22",7.3697,7.3697,6.5453,6.6452,90200.0],["2008-04-23",6.6785,7.0865,6.5952,6.7784,66200.0],["2008-04-24",6.7951,6.8867,6.6785,6.7201,84800.0],["2008-04-25",6.7618,7.2614,6.7618,7.2614,63700.0],["2008-04-28",7.2531,7.3697,7.0033,7.2531,125100.0],["2008-04-29",7.2281,7.3947,7.1365,7.1365,124700.0],["2008-04-30",7.1698,7.5695,7.1615,7.3197,76300.0],["2008-05-01",7.353,7.9443,7.353,7.6695,88500.0],["2008-05-02",7.7777,7.9359,7.4863,7.5945,99800.0],["2008-05-05",7.6778,7.6778,7.4113,7.4446,73200.0],["2008-05-06",7.3364,7.6528,7.2448,7.4946,75800.0],["2008-05-07",7.4446,7.9443,6.7201,6.7368,88200.0],["2008-05-08",6.7451,7.2364,6.7118,6.8451,85800.0],["2008-05-09",6.7451,6.7451,6.437,6.5952,115300.0],["2008-05-12",6.6285,6.7618,6.412,6.7368,180100.0],["2008-05-13",6.7368,6.7951,6.5369,6.6785,73100.0],["2008-05-14",6.6868,6.7535,6.487,6.7451,52200.0],["2008-05-15",6.7285,6.7285,6.5453,6.6119,112800.0],["2008-05-16",6.6619,6.6619,6.3871,6.5536,189500.0],["2008-05-19",6.5369,6.5703,6.2705,6.3371,158100.0],["2008-05-20",6.2955,6.7118,6.2955,6.5869,143800.0],["2008-05-21",6.6119,6.7784,6.1789,6.2205,101400.0],["2008-05-22",6.2288,6.3704,6.1789,6.2621,67400.0],["2008-05-23",6.2205,6.462,6.2205,6.3204,102200.0],["2008-05-27",6.3288,6.5869,6.3288,6.4453,52200.0],["2008-05-28",6.487,6.487,6.2372,6.2621,38100.0],["2008-05-29",6.2288,6.487,6.2122,6.4453,140800.0],["2008-05-30",6.4453,6.5369,6.3454,6.512,183400.0],["2008-06-02",6.4787,6.4787,6.1622,6.2372,80000.0],["2008-06-03",6.3537,6.6036,6.2871,6.3621,126100.0],["2008-06-04",6.3204,6.5203,6.1622,6.487,146600.0],["2008-06-05",6.4953,6.7118,6.3954,6.7118,823600.0],["2008-06-06",6.6535,6.8451,6.5036,6.6868,129500.0],["2008-06-09",6.6952,6.8201,6.437,6.6785,102100.0],["2008-06-10",6.6119,6.8451,6.3038,6.7951,163700.0],["2008-06-11",6.7618,6.7618,6.6535,6.7451,200400.0],["2008-06-12",6.8117,6.8117,6.3371,6.7118,174200.0],["2008-06-13",6.8034,6.8534,6.3537,6.8534,97800.0],["2008-06-16",6.8367,6.9117,6.6952,6.8367,74000.0],["2008-06-17",6.8284,6.8284,6.6452,6.6619,122900.0],["2008-06-18",6.6452,6.7118,6.3621,6.7035,126300.0],["2008-06-19",6.7035,6.7701,6.5786,6.7701,149500.0],["2008-06-20",6.7535,6.7535,6.6619,6.7451,265600.0],["2008-06-23",6.8117,6.8117,6.6369,6.7451,84000.0],["2008-06-24",6.6702,6.7285,6.4287,6.6702,183300.0],["2008-06-25",6.6702,6.6702,6.4787,6.4953,264900.0],["2008-06-26",6.437,6.5786,6.3288,6.437,285000.0],["2008-06-27",6.437,6.512,6.2621,6.512,902500.0],["2008-06-30",6.5286,6.5952,6.2621,6.2955,527300.0],["2008-07-01",6.2205,6.5036,5.979,6.1123,472300.0],["2008-07-02",6.0873,6.4787,5.6459,5.6459,295300.0],["2008-07-03",5.6542,5.7292,5.5377,5.6293,186200.0],["2008-07-07",5.6709,5.7875,5.4627,5.5793,215100.0],["2008-07-08",5.596,5.9374,5.5793,5.7542,249200.0],["2008-07-09",5.7209,5.8208,5.521,5.5293,193500.0],["2008-07-10",5.5044,5.571,5.3711,5.4377,360900.0],["2008-07-11",5.3711,5.4794,5.2046,5.3878,209600.0],["2008-07-14",5.4461,5.4461,5.1879,5.3295,140100.0],["2008-07-15",5.2462,6.0456,5.1213,5.6959,433000.0],["2008-07-16",5.8291,6.1872,5.7542,6.1456,345500.0],["2008-07-17",5.8208,6.512,5.8208,6.487,154800.0],["2008-07-18",6.5203,6.6702,6.2788,6.5203,99600.0],["2008-07-21",6.5952,6.6952,6.4037,6.4703,118300.0],["2008-07-22",6.4537,7.3863,6.3121,7.3613,189900.0],["2008-07-23",7.3364,7.7444,7.0283,7.7028,104300.0],["2008-07-24",7.7361,7.8776,7.4946,7.5279,117000.0],["2008-07-25",7.6361,7.811,7.2198,7.6778,102600.0],["2008-07-28",7.6611,7.8527,7.0865,7.1199,122900.0],["2008-07-29",7.0199,8.1108,7.0199,7.9776,91100.0],["2008-07-30",8.1191,8.4772,8.0192,8.2524,293900.0],["2008-07-31",8.0941,8.3273,8.0025,8.0608,109700.0],["2008-08-01",8.0941,8.1608,7.8776,8.0941,102900.0],["2008-08-04",8.1025,8.1524,7.7527,7.7527,146600.0],["2008-08-05",7.836,8.1774,7.836,8.1608,205800.0],["2008-08-06",8.3023,8.3023,8.0775,8.1608,146200.0],["2008-08-07",8.0359,8.1524,7.7611,7.9193,83100.0],["2008-08-08",7.8943,8.1691,7.6028,8.1524,125400.0],["2008-08-11",8.1441,8.1524,7.9526,8.1191,315100.0],["2008-08-12",8.0442,8.1191,7.8776,8.0275,86100.0],["2008-08-13",7.9776,8.1275,7.9026,8.0525,137300.0],["2008-08-14",7.9859,8.3356,7.9859,8.1358,92900.0],["2008-08-15",8.2357,8.3939,7.911,8.0692,151300.0],["2008-08-18",8.0692,8.1025,7.7611,7.836,62400.0],["2008-08-19",7.7527,7.8693,7.6778,7.7944,80100.0],["2008-08-20",7.811,8.1191,7.811,7.9026,49300.0],["2008-08-21",7.786,8.244,7.786,7.9193,99800.0],["2008-08-22",8.0275,8.1191,7.8027,8.1191,92000.0],["2008-08-25",8.0692,8.1358,8.0525,8.0941,70400.0],["2008-08-26",8.0775,8.3107,8.0442,8.244,219600.0],["2008-08-27",8.2191,8.3856,8.2191,8.3273,201100.0],["2008-08-28",8.4439,8.6771,8.3273,8.6354,131500.0],["2008-08-29",8.5355,8.5855,7.9276,8.369,99100.0],["2008-09-02",8.5522,8.6604,8.0275,8.3856,132200.0],["2008-09-03",8.3273,9.0018,7.811,8.9768,115300.0],["2008-09-04",8.8353,8.8769,8.2774,8.3356,81400.0],["2008-09-05",8.244,8.3107,7.9359,8.2274,87200.0],["2008-09-08",8.6604,8.8519,8.0692,8.4522,114100.0],["2008-09-09",8.369,8.6521,7.9942,7.9942,148400.0],["2008-09-10",8.1774,8.2524,7.6861,7.811,128600.0],["2008-09-11",7.7111,7.9026,7.5029,7.7361,124600.0],["2008-09-12",7.5945,7.9526,7.5445,7.9359,81400.0],["2008-09-15",7.6362,7.8527,6.6535,6.6535,108600.0],["2008-09-16",6.4953,6.8534,5.5293,6.1289,224500.0],["2008-09-17",5.9207,5.9707,5.0963,5.1546,209500.0],["2008-09-18",5.3045,6.4537,3.8555,5.5876,602700.0],["2008-09-19",6.9866,7.3364,5.7708,7.3364,473500.0],["2008-09-22",7.4113,7.8277,6.7451,7.1448,102900.0],["2008-09-23",7.2614,7.5029,6.5952,7.2697,36900.0],["2008-09-24",6.7618,6.945,6.4037,6.5036,71700.0],["2008-09-25",6.8201,7.3947,6.0123,6.3288,81700.0],["2008-09-26",6.054,6.9533,5.8708,6.5869,43100.0],["2008-09-29",6.462,7.0199,5.6209,5.8041,148600.0],["2008-09-30",5.8874,6.7201,5.546,6.7201,138300.0],["2008-10-01",6.5619,6.5619,5.7209,6.0123,31300.0],["2008-10-02",6.0373,6.1206,5.9207,5.9291,23800.0],["2008-10-03",6.0623,6.0623,5.113,5.9291,66500.0],["2008-10-06",5.6626,7.2864,5.4211,6.0123,77500.0],["2008-10-07",6.0207,6.1456,4.5467,4.8382,53200.0],["2008-10-08",4.63,5.8791,4.2303,4.8382,72700.0],["2008-10-09",4.9964,4.9964,4.2053,4.3219,173300.0],["2008-10-10",4.1387,5.7542,3.7723,5.7459,177500.0],["2008-10-13",6.2372,6.2372,5.6876,6.0373,96800.0],["2008-10-14",6.3621,6.3621,4.6383,4.9964,71500.0],["2008-10-15",4.8215,4.8215,3.9805,3.9888,114900.0],["2008-10-16",4.3802,4.8965,3.2976,4.555,318100.0],["2008-10-17",4.0804,4.3385,3.5391,3.5891,281900.0],["2008-10-20",3.5891,4.0471,3.4225,3.6307,348800.0],["2008-10-21",3.5474,4.0887,3.4891,3.8889,265800.0],["2008-10-22",3.7639,4.2469,3.7639,4.1803,235200.0],["2008-10-23",4.197,4.3302,3.8722,4.2886,236100.0],["2008-10-24",3.8972,4.3469,3.6723,4.197,182500.0],["2008-10-27",3.8972,4.3302,3.8805,3.9638,90400.0],["2008-10-28",4.1553,4.605,3.7806,4.5384,172900.0],["2008-10-29",4.58,4.9131,3.9721,4.5884,271500.0],["2008-10-30",4.7466,4.7466,4.3718,4.6883,147300.0],["2008-10-31",4.6217,5.088,4.2136,4.7632,255700.0],["2008-11-03",4.7049,5.0797,4.4801,4.5467,168800.0],["2008-11-04",4.7382,4.7382,3.9888,4.4218,362200.0],["2008-11-05",4.2802,4.3302,3.9138,4.0637,132000.0],["2008-11-06",3.9971,4.4884,3.9971,4.1303,74700.0],["2008-11-07",4.172,4.6217,4.0304,4.6133,76800.0],["2008-11-10",4.6716,5.038,4.6383,4.9464,128100.0],["2008-11-11",4.8548,5.1713,4.7382,4.7549,151100.0],["2008-11-12",4.63,4.9464,4.3052,4.3885,111000.0],["2008-11-13",4.4385,5.3212,4.172,5.2712,121500.0],["2008-11-14",5.138,5.7292,4.3968,4.4801,122300.0],["2008-11-17",4.4135,5.0214,4.1803,4.5467,65100.0],["2008-11-18",4.5634,5.1463,4.4801,4.8715,76300.0],["2008-11-19",4.7965,4.8215,3.9638,3.9721,81400.0],["2008-11-20",3.9222,4.4135,3.6557,3.7473,84600.0],["2008-11-21",3.9055,4.58,3.5974,4.5301,126400.0],["2008-11-24",4.5634,4.8715,3.9555,4.7882,134300.0],["2008-11-25",4.8632,4.9964,4.58,4.9964,80700.0],["2008-11-26",4.8049,5.1796,4.4301,5.1546,134500.0],["2008-11-28",5.0713,5.3295,5.0713,5.3295,32400.0],["2008-12-01",5.0963,5.2545,4.2136,4.2386,112500.0],["2008-12-02",4.3885,4.8382,4.3469,4.8298,80200.0],["2008-12-03",4.6133,5.088,4.4052,4.9881,118100.0],["2008-12-04",4.8632,5.1463,4.4301,4.6633,105600.0],["2008-12-05",4.5634,5.3711,4.1803,5.3378,91600.0],["2008-12-08",5.3711,5.8708,4.9048,5.8624,156000.0],["2008-12-09",5.7458,6.004,5.6043,5.8374,105300.0],["2008-12-10",5.9207,6.0373,5.6209,6.0373,75500.0],["2008-12-11",5.9041,6.0956,5.1546,5.7459,112700.0],["2008-12-12",5.546,5.9873,5.2462,5.8624,84500.0],["2008-12-15",5.9041,5.9124,5.2462,5.4544,104400.0],["2008-12-16",5.6293,5.8541,5.571,5.8374,139400.0],["2008-12-17",5.7292,6.4453,5.7292,6.3537,121300.0],["2008-12-18",6.3121,6.412,6.1289,6.2871,60700.0],["2008-12-19",6.5036,6.6202,6.1289,6.1789,196100.0],["2008-12-22",6.2288,6.3871,5.8541,6.2455,97500.0],["2008-12-23",6.3621,6.6535,6.3537,6.5536,85700.0],["2008-12-24",6.5619,6.6619,6.3371,6.6202,25700.0],["2008-12-26",6.6535,6.6619,6.5703,6.6619,14300.0],["2008-12-29",6.6202,6.6285,6.1705,6.3038,31700.0],["2008-12-30",6.4287,6.6619,6.1539,6.6619,62600.0],["2008-12-31",6.6535,6.8867,6.5453,6.7951,155800.0],["2009-01-02",6.8451,7.5446,6.6785,7.2281,42500.0],["2009-01-05",7.2531,7.428,6.6535,7.0782,36900.0],["2009-01-06",7.2031,7.403,7.0449,7.2448,63200.0],["2009-01-07",7.0616,7.378,6.6619,6.7951,49700.0],["2009-01-08",6.6619,6.8284,6.5619,6.6785,41900.0],["2009-01-09",6.6619,6.6619,5.8791,5.9124,121600.0],["2009-01-12",5.9041,6.1955,5.9041,6.0706,50400.0],["2009-01-13",6.0123,6.8034,5.9124,6.7451,31800.0],["2009-01-14",6.5203,6.9616,6.0706,6.1206,48200.0],["2009-01-15",6.0623,6.7035,5.9457,6.6119,83400.0],["2009-01-16",6.6202,6.6202,6.1622,6.4204,92100.0],["2009-01-20",6.2955,6.2955,6.1622,6.1622,105700.0],["2009-01-21",6.2871,7.5112,6.1705,7.2697,52800.0],["2009-01-22",7.0116,7.1199,6.4537,6.7451,24000.0],["2009-01-23",6.4787,6.945,6.3204,6.6619,38300.0],["2009-01-26",6.6619,7.2781,6.6619,7.1032,34200.0],["2009-01-27",7.1282,7.4863,7.1282,7.2947,43800.0],["2009-01-28",7.4696,7.5446,6.7368,7.5112,72300.0],["2009-01-29",7.353,7.5196,6.8534,6.87,50400.0],["2009-01-30",7.0033,7.0033,6.4204,6.4287,32700.0],["2009-02-02",6.3038,6.7451,6.2621,6.7368,107900.0],["2009-02-03",6.8117,7.0033,6.4537,6.6785,62200.0],["2009-02-04",6.6452,7.0366,6.3454,6.6868,96000.0],["2009-02-05",6.7701,7.2614,6.7701,6.8617,55400.0],["2009-02-06",6.8284,7.3031,6.8284,7.2697,69900.0],["2009-02-09",7.2031,7.3447,6.92,7.0449,51500.0],["2009-02-10",6.9533,7.1698,6.4537,6.6036,103600.0],["2009-02-11",6.6369,6.895,6.5786,6.6785,44800.0],["2009-02-12",6.512,7.0532,6.512,6.92,46400.0],["2009-02-13",6.9533,7.1032,6.6702,7.0033,163500.0],["2009-02-17",6.5952,6.895,6.5786,6.5786,45900.0],["2009-02-18",6.6535,6.7784,6.5369,6.6036,25900.0],["2009-02-19",6.7118,6.7118,6.5703,6.5786,36500.0],["2009-02-20",6.4204,6.6619,6.3121,6.5369,85200.0],["2009-02-23",6.6119,6.7701,6.2621,6.2955,71300.0],["2009-02-24",6.4204,6.87,6.2955,6.8034,82100.0],["2009-02-25",6.7368,7.1448,6.4787,6.6619,74100.0],["2009-02-26",6.7784,6.7784,6.5786,6.6036,52600.0],["2009-02-27",6.4204,6.7451,6.2955,6.5703,61400.0],["2009-03-02",6.3787,6.6702,6.2455,6.2788,50600.0],["2009-03-03",6.437,6.5203,5.4461,5.471,79700.0],["2009-03-04",5.6126,5.6876,4.8965,5.4627,61500.0],["2009-03-05",5.2629,5.3961,5.0963,5.1046,66100.0],["2009-03-06",5.1879,5.929,5.0713,5.8708,93000.0],["2009-03-09",5.7542,5.8624,5.3545,5.4044,48200.0],["2009-03-10",5.6043,5.7625,5.4128,5.6959,75200.0],["2009-03-11",5.7708,6.054,5.571,5.9207,66700.0],["2009-03-12",5.8541,6.4537,5.6792,6.412,92700.0],["2009-03-13",6.5703,6.5703,5.8291,6.2288,61600.0],["2009-03-16",6.3121,6.7201,6.054,6.1622,65000.0],["2009-03-17",6.1705,6.8201,5.9957,6.8201,77500.0],["2009-03-18",6.7868,7.1199,6.5619,6.7868,97800.0],["2009-03-19",6.9283,7.0616,6.0956,6.6202,42700.0],["2009-03-20",6.7368,6.8367,6.0956,6.0956,99700.0],["2009-03-23",6.3787,7.0782,6.2871,7.0616,123800.0],["2009-03-24",6.87,7.0782,6.0207,6.0706,66600.0],["2009-03-25",6.1622,6.7701,5.5377,6.0789,78000.0],["2009-03-26",6.2372,6.8534,6.2122,6.8117,101000.0],["2009-03-27",6.5869,6.5869,5.8957,5.9041,67200.0],["2009-03-30",5.6792,5.9707,5.3961,5.7042,128600.0],["2009-03-31",5.8375,6.7868,5.7458,6.3621,98600.0],["2009-04-01",6.1705,6.487,5.979,6.4453,91100.0],["2009-04-02",6.6952,7.0782,6.5203,6.8617,93000.0],["2009-04-03",6.8534,6.9949,6.5703,6.9866,43800.0],["2009-04-06",6.8617,7.1199,6.487,7.0033,79600.0],["2009-04-07",6.8201,7.1199,6.7951,6.8451,94200.0],["2009-04-08",6.9117,7.2031,6.9117,7.1948,56100.0],["2009-04-09",7.2448,7.5112,7.1199,7.4529,117400.0],["2009-04-13",7.2781,7.9609,7.2781,7.9609,46500.0],["2009-04-14",7.7361,7.836,7.1698,7.2031,64400.0],["2009-04-15",7.1448,8.0442,7.1448,8.0442,110200.0],["2009-04-16",7.4779,8.2107,7.1615,8.1941,155600.0],["2009-04-17",8.2274,8.2274,7.7111,7.811,140500.0],["2009-04-20",7.5029,7.5029,7.1615,7.1948,80200.0],["2009-04-21",6.9949,7.861,6.9616,7.7944,60900.0],["2009-04-22",7.5695,7.861,7.1115,7.6028,64500.0],["2009-04-23",7.5945,7.7361,7.1199,7.4446,66400.0],["2009-04-24",7.5446,8.0525,7.1865,7.7777,90700.0],["2009-04-27",7.5112,7.8277,7.4363,7.7111,91900.0],["2009-04-28",7.3364,7.9359,7.3364,7.861,115100.0],["2009-04-29",7.7444,8.6271,7.7194,8.3939,357500.0],["2009-04-30",8.4689,8.5272,7.9109,7.9859,192700.0],["2009-05-01",7.9776,8.2857,7.6944,7.9443,149000.0],["2009-05-04",7.8527,8.4689,7.7444,8.4439,117900.0],["2009-05-05",8.3356,8.6854,8.2274,8.6771,91100.0],["2009-05-06",8.6521,8.7437,8.3939,8.727,118200.0],["2009-05-07",8.7437,8.7437,8.2107,8.3023,96700.0],["2009-05-08",8.4939,9.0102,8.4939,8.9685,139100.0],["2009-05-11",8.6521,8.8436,8.6521,8.777,65000.0],["2009-05-12",8.8436,9.0102,8.6438,8.9685,56500.0],["2009-05-13",8.7104,8.8686,8.6771,8.727,123800.0],["2009-05-14",8.7187,9.0435,8.6188,8.9768,160500.0],["2009-05-15",8.9935,8.9935,8.5022,8.6854,61200.0],["2009-05-18",8.8353,9.1517,8.7437,9.1101,105500.0],["2009-05-19",9.0018,9.1434,8.7437,8.9935,105700.0],["2009-05-20",9.0768,9.0768,8.9019,9.0518,117400.0],["2009-05-21",7.9193,8.752,7.8693,8.5022,98200.0],["2009-05-22",8.5605,8.752,8.5188,8.6937,68700.0],["2009-05-26",8.5855,9.0768,8.5855,9.0435,108400.0],["2009-05-27",9.0351,9.0351,8.3856,8.4272,148700.0],["2009-05-28",8.5605,8.6354,8.0442,8.5022,109400.0],["2009-05-29",8.5188,8.7853,8.3023,8.7853,119400.0],["2009-06-01",8.827,9.0851,8.7687,9.0518,159100.0],["2009-06-02",9.0018,9.2516,8.6604,9.2183,211400.0],["2009-06-03",9.0768,9.1767,9.0768,9.1601,92800.0],["2009-06-04",9.2017,9.2017,9.0518,9.1601,50800.0],["2009-06-05",9.2433,9.2433,9.0018,9.1601,93300.0],["2009-06-08",9.0768,9.16,8.9352,9.1101,83900.0],["2009-06-09",9.16,9.16,8.9935,8.9935,52600.0],["2009-06-10",9.1434,9.1434,8.4106,8.4855,102500.0],["2009-06-11",8.5438,8.6937,8.1441,8.1941,90500.0],["2009-06-12",8.0858,8.1857,7.6278,8.1108,93800.0],["2009-06-15",8.0026,8.1108,7.5529,7.9776,119100.0],["2009-06-16",8.0942,8.3773,7.5695,7.6112,49800.0],["2009-06-17",7.6112,8.1191,7.4113,7.7944,97900.0],["2009-06-18",7.7611,8.1275,7.6361,7.9443,101800.0],["2009-06-19",8.1025,8.2607,7.861,7.861,288000.0],["2009-06-22",7.7944,7.911,7.2947,7.3031,104600.0],["2009-06-23",7.378,7.911,7.3031,7.7444,105200.0],["2009-06-24",7.861,7.861,7.5029,7.5279,64000.0],["2009-06-25",7.4613,8.3273,7.3447,8.269,98900.0],["2009-06-26",8.1858,8.3023,7.7194,7.7694,1231200.0],["2009-06-29",7.7694,8.3523,7.6611,7.8027,119600.0],["2009-06-30",7.786,8.0192,7.6528,7.9359,136900.0],["2009-07-01",8.0525,8.6104,7.9776,8.3606,118000.0],["2009-07-02",8.1858,8.319,7.6028,7.9609,104000.0],["2009-07-06",7.9359,8.1858,7.6695,7.8277,94100.0],["2009-07-07",7.811,7.9193,7.5529,7.6944,67700.0],["2009-07-08",7.7694,8.0692,7.4946,7.6195,112700.0],["2009-07-09",7.6944,7.7028,7.3863,7.4863,49200.0],["2009-07-10",7.4363,7.6611,7.3613,7.4363,78000.0],["2009-07-13",7.4613,8.0442,7.3447,8.0442,79700.0],["2009-07-14",7.9109,7.9526,7.3697,7.7361,61000.0],["2009-07-15",7.911,9.2017,7.8027,8.802,315300.0],["2009-07-16",8.702,9.3099,8.3939,9.285,163800.0],["2009-07-17",9.3099,9.3183,8.4106,9.0435,139600.0],["2009-07-20",9.1351,9.1767,8.5855,8.6937,128300.0],["2009-07-21",8.7936,8.802,8.3356,8.4272,102900.0],["2009-07-22",8.3273,8.9852,8.2274,8.6354,69900.0],["2009-07-23",8.6521,9.2933,8.6521,9.285,119600.0],["2009-07-24",9.1434,9.3433,8.9602,9.26,98700.0],["2009-07-27",9.2933,9.3682,8.9019,9.21,73600.0],["2009-07-28",9.0601,9.2017,8.4023,9.1351,86500.0],["2009-07-29",8.9935,9.1018,8.8103,8.8186,84300.0],["2009-07-30",9.0185,9.3349,8.8936,8.9685,94500.0],["2009-07-31",8.8852,9.0185,8.7104,8.7104,117000.0],["2009-08-03",8.8519,9.3682,8.6771,9.1767,78500.0],["2009-08-04",9.0435,9.0851,8.4356,8.4772,277400.0],["2009-08-05",8.727,8.7354,8.2524,8.3356,118100.0],["2009-08-06",8.3856,8.7104,7.9526,8.2024,213200.0],["2009-08-07",8.3856,9.2516,8.3606,8.9935,177300.0],["2009-08-10",8.9019,9.3016,8.3606,9.1517,64900.0],["2009-08-11",9.0518,9.2183,8.9519,8.9852,80100.0],["2009-08-12",8.9768,9.5348,8.9186,9.26,102500.0],["2009-08-13",9.3266,9.3766,9.0934,9.3183,52400.0],["2009-08-14",9.26,9.3849,8.5855,8.8186,70900.0],["2009-08-17",8.5605,8.7853,8.269,8.3273,57700.0],["2009-08-18",8.4272,8.802,8.2107,8.294,98800.0],["2009-08-19",8.1275,8.8186,8.1108,8.4522,40900.0],["2009-08-20",8.3023,8.6687,8.2357,8.5855,41700.0],["2009-08-21",8.7187,9.3349,8.6521,9.3016,122700.0],["2009-08-24",9.3266,9.4099,9.0684,9.1934,43900.0],["2009-08-25",9.2933,9.4015,9.0435,9.3349,82100.0],["2009-08-26",9.2933,9.5847,9.0185,9.5015,78000.0],["2009-08-27",9.4182,9.5348,9.2267,9.5015,65400.0],["2009-08-28",9.5098,9.8179,9.1767,9.3516,49900.0],["2009-08-31",9.1934,9.4182,8.9602,9.235,80200.0],["2009-09-01",9.1018,9.2267,8.7187,8.8769,180500.0],["2009-09-02",8.8103,9.2267,8.4855,8.8769,148900.0],["2009-09-03",8.9186,9.0768,8.777,9.0435,52800.0],["2009-09-04",9.0351,9.3932,8.6354,9.3349,51800.0],["2009-09-08",9.4265,9.4265,9.0351,9.3016,43500.0],["2009-09-09",9.21,9.5931,9.185,9.5764,40900.0],["2009-09-10",9.5598,9.6014,9.4265,9.5348,38000.0],["2009-09-11",9.26,9.4348,9.1184,9.1517,38800.0],["2009-09-14",9.0268,9.3682,8.9768,9.3682,53500.0],["2009-09-15",9.3433,9.4931,9.0268,9.3349,28600.0],["2009-09-16",9.3516,9.4765,9.26,9.4099,31300.0],["2009-09-17",9.3682,9.4765,9.2017,9.3599,26900.0],["2009-09-18",9.4015,9.6763,9.2267,9.4515,117100.0],["2009-09-21",9.285,9.4432,9.1601,9.4015,25100.0],["2009-09-22",9.5015,9.7263,9.3099,9.3932,34100.0],["2009-09-23",9.4432,9.718,9.3266,9.4182,27300.0],["2009-09-24",9.5015,9.5598,9.3682,9.4265,38300.0],["2009-09-25",9.3516,9.4848,8.9519,9.4432,60900.0],["2009-09-28",9.4931,10.0594,9.4931,10.0094,52100.0],["2009-09-29",10.0761,10.3259,9.9928,10.0761,53800.0],["2009-09-30",10.0594,10.151,9.5931,10.0178,84300.0],["2009-10-01",9.9262,9.9761,9.4931,9.5764,51900.0],["2009-10-02",9.4182,9.8429,9.4182,9.6181,46800.0],["2009-10-05",9.7013,10.2176,9.2267,9.9511,81000.0],["2009-10-06",10.0761,10.2176,9.7596,10.1677,44000.0],["2009-10-07",10.0511,10.151,9.7263,9.8845,34300.0],["2009-10-08",10.0178,10.1593,9.7679,10.0344,59800.0],["2009-10-09",10.0594,10.4008,9.9928,10.4008,56300.0],["2009-10-12",10.4091,10.4091,10.2593,10.2759,29200.0],["2009-10-13",10.201,10.8005,10.0844,10.4508,99900.0],["2009-10-14",10.6756,10.8172,10.5091,10.7922,50300.0],["2009-10-15",10.3758,10.8755,10.2926,10.7089,75800.0],["2009-10-16",10.584,10.9171,10.5674,10.8338,67500.0],["2009-10-19",10.8588,10.8921,10.684,10.8505,17600.0],["2009-10-20",10.8422,10.8838,10.4924,10.8005,40700.0],["2009-10-21",10.7755,10.9254,10.3842,10.4425,106100.0],["2009-10-22",10.4508,10.634,10.2426,10.4175,62300.0],["2009-10-23",10.4508,10.7006,10.1926,10.2759,60600.0],["2009-10-26",10.3175,10.7589,10.1926,10.2259,60000.0],["2009-10-27",10.3009,10.3009,10.0344,10.0594,24800.0],["2009-10-28",10.0677,10.8005,10.0677,10.4008,125500.0],["2009-10-29",10.5174,10.5174,10.101,10.2176,73200.0],["2009-10-30",10.0927,10.101,9.8262,9.8928,95900.0],["2009-11-02",9.9511,10.0594,9.643,9.8013,96600.0],["2009-11-03",9.743,9.9845,9.7013,9.9095,90700.0],["2009-11-04",9.9928,10.0178,9.693,9.7679,75300.0],["2009-11-05",9.8762,10.3925,9.8762,10.126,170000.0],["2009-11-06",9.9836,10.4694,9.9166,10.4108,57400.0],["2009-11-09",10.5783,10.7374,10.4275,10.5532,67000.0],["2009-11-10",10.4862,10.595,10.0925,10.1093,35900.0],["2009-11-11",10.2768,10.2768,9.9669,10.193,100700.0],["2009-11-12",10.1595,10.2935,9.8412,9.8831,43000.0],["2009-11-13",9.9083,10.126,9.7575,9.9669,29100.0],["2009-11-16",10.1176,10.8714,10.1176,10.7542,50100.0],["2009-11-17",10.7123,10.8882,10.6537,10.7709,29400.0],["2009-11-18",10.7961,10.8044,10.4275,10.6537,23800.0],["2009-11-19",10.4945,10.6034,10.0841,10.5113,68000.0],["2009-11-20",10.4359,10.7207,10.4108,10.5867,57000.0],["2009-11-23",10.8212,11.0306,10.7961,10.9719,101400.0],["2009-11-24",10.9468,10.9971,10.7207,10.9384,35200.0],["2009-11-25",10.9636,11.0055,10.3019,10.3103,45900.0],["2009-11-27",9.9585,10.4275,9.6067,9.6067,44500.0],["2009-11-30",9.8496,10.461,9.6737,10.4275,174900.0],["2009-12-01",10.5867,10.9049,10.4192,10.6872,278700.0],["2009-12-02",10.7123,10.9468,10.6453,10.8714,54500.0],["2009-12-03",10.9217,11.039,10.8379,10.8966,87900.0],["2009-12-04",11.0306,11.307,10.9301,11.2735,202300.0],["2009-12-07",11.307,11.4577,11.0222,11.3572,135200.0],["2009-12-08",11.2651,11.4577,11.0222,11.1478,76300.0],["2009-12-09",11.1813,11.3488,11.0976,11.307,43800.0],["2009-12-10",11.3488,11.4326,10.8714,10.9217,76900.0],["2009-12-11",11.0306,11.2651,10.5699,10.7291,184900.0],["2009-12-14",10.7961,11.307,10.6285,11.2065,119800.0],["2009-12-15",11.1981,11.2316,10.6286,10.7207,147100.0],["2009-12-16",10.8714,10.9049,10.6034,10.8379,74800.0],["2009-12-17",10.7039,11.106,10.7039,11.0389,147900.0],["2009-12-18",11.1395,11.5415,11.0725,11.5415,327400.0],["2009-12-21",11.6001,11.7509,11.5247,11.6001,149100.0],["2009-12-22",11.6001,11.642,11.307,11.3572,206800.0],["2009-12-23",11.4159,11.6755,11.3572,11.575,107400.0],["2009-12-24",11.6001,11.6336,11.508,11.508,40100.0],["2009-12-28",11.5331,11.5582,11.2818,11.4494,78500.0],["2009-12-29",11.4493,11.508,11.3991,11.4745,168200.0],["2009-12-30",11.374,11.5917,11.2148,11.5917,100800.0],["2009-12-31",11.5666,11.9938,11.5666,11.642,102100.0],["2010-01-04",11.8346,12.0608,11.7844,11.8849,68800.0],["2010-01-05",11.8095,11.8514,11.3991,11.4577,66100.0],["2010-01-06",11.4745,11.7844,10.9301,11.7425,226400.0],["2010-01-07",11.7592,11.9435,11.5582,11.8263,74700.0],["2010-01-08",11.7425,12.2869,11.7425,12.2115,187600.0],["2010-01-11",12.2702,12.3037,12.1194,12.1613,32900.0],["2010-01-12",12.1445,12.312,12.0775,12.178,58400.0],["2010-01-13",12.2115,12.513,12.1194,12.1361,142500.0],["2010-01-14",12.111,12.312,12.044,12.1696,56000.0],["2010-01-15",12.2199,12.2199,11.6336,11.9686,145300.0],["2010-01-19",12.0105,12.5465,12.0105,12.3204,97200.0],["2010-01-20",12.178,12.3958,11.7844,12.3288,108000.0],["2010-01-21",12.3623,12.4712,11.6252,11.9435,107700.0],["2010-01-22",11.8933,12.2702,11.7927,11.8179,64800.0],["2010-01-25",11.9435,12.2199,11.7927,12.0524,65600.0],["2010-01-26",11.9603,11.9603,11.3237,11.3907,92500.0],["2010-01-27",11.3237,11.6085,11.3237,11.5917,119200.0],["2010-01-28",11.6336,11.6336,11.3153,11.4158,89200.0],["2010-01-29",11.4494,11.5666,11.2483,11.4158,106200.0],["2010-02-01",11.4242,11.575,11.106,11.5582,190200.0],["2010-02-02",11.5331,11.6587,11.4075,11.5834,106100.0],["2010-02-03",11.4829,12.4628,11.4829,11.8598,197200.0],["2010-02-04",11.776,12.044,11.0557,11.0976,144900.0],["2010-02-05",11.1562,11.4996,10.9636,11.4242,118700.0],["2010-02-08",11.3572,11.3991,11.106,11.1897,70800.0],["2010-02-09",11.3488,11.4326,11.0808,11.3237,65400.0],["2010-02-10",11.2567,11.6839,11.1227,11.575,72100.0],["2010-02-11",11.508,12.178,11.3405,12.1613,139000.0],["2010-02-12",12.0182,12.3801,11.9677,12.3801,114100.0],["2010-02-16",12.4727,12.5484,12.2791,12.5316,49500.0],["2010-02-17",12.6242,12.6242,12.3969,12.6242,61600.0],["2010-02-18",12.6242,12.9103,12.4558,12.8514,267300.0],["2010-02-19",12.843,13.1039,12.7756,12.9271,99200.0],["2010-02-22",13.0197,13.3059,12.9776,13.0702,193000.0],["2010-02-23",13.0702,13.1544,12.8682,12.9103,76200.0],["2010-02-24",12.9945,13.188,12.8682,12.9524,45200.0],["2010-02-25",12.7083,12.8177,12.6242,12.641,78400.0],["2010-02-26",12.6915,12.6915,12.3633,12.5737,193500.0],["2010-03-01",12.5568,12.9356,12.2791,12.5989,145300.0],["2010-03-02",12.4053,12.7672,12.4053,12.6157,193700.0],["2010-03-03",12.6662,12.8935,12.5147,12.6326,71400.0],["2010-03-04",12.6831,12.8261,12.2034,12.7756,44900.0],["2010-03-05",12.8346,13.0618,12.6999,13.0197,78700.0],["2010-03-08",12.8682,12.9356,12.6326,12.6831,67800.0],["2010-03-09",12.6578,12.7672,12.5989,12.7083,71500.0],["2010-03-10",12.6831,12.8177,12.5232,12.5989,71500.0],["2010-03-11",12.4895,12.6831,12.4558,12.5568,70000.0],["2010-03-12",12.5905,12.6242,12.4306,12.5484,78000.0],["2010-03-15",12.5568,12.5737,12.2286,12.5568,97200.0],["2010-03-16",12.6242,12.8514,12.5484,12.8514,62000.0],["2010-03-17",12.9103,13.2385,12.8009,13.1965,189900.0],["2010-03-18",13.2638,13.4658,13.1291,13.1965,175500.0],["2010-03-19",13.3564,13.39,13.0365,13.3564,180200.0],["2010-03-22",13.1291,13.5415,13.1207,13.4489,82500.0],["2010-03-23",13.491,13.6341,13.3227,13.5836,70800.0],["2010-03-24",13.4994,13.7014,13.4658,13.5078,83600.0],["2010-03-25",13.6425,13.9202,13.4405,13.4742,77200.0],["2010-03-26",13.5583,13.9707,13.4742,13.6341,49000.0],["2010-03-29",13.7267,13.8782,13.4489,13.4574,70400.0],["2010-03-30",13.4489,13.8108,13.0365,13.39,167700.0],["2010-03-31",13.2806,13.5499,13.1712,13.2385,118800.0],["2010-04-01",13.3059,13.4994,12.944,13.1039,62600.0],["2010-04-05",13.1712,13.4742,13.1375,13.4658,66800.0],["2010-04-06",13.4658,13.4742,13.146,13.39,39200.0],["2010-04-07",13.3395,13.4658,13.1712,13.3984,324900.0],["2010-04-08",13.2974,13.5583,13.0113,13.4742,140300.0],["2010-04-09",13.4574,13.7519,13.2301,13.6425,108200.0],["2010-04-12",13.6173,13.8782,13.4405,13.8697,100100.0],["2010-04-13",13.8108,14.1559,13.6762,14.1306,174600.0],["2010-04-14",14.198,14.5262,14.1727,14.5262,127200.0],["2010-04-15",14.4673,14.6777,14.4673,14.644,39600.0],["2010-04-16",14.6609,14.6609,14.2737,14.4168,164200.0],["2010-04-19",14.3074,14.3495,14.0128,14.1054,161800.0],["2010-04-20",14.1559,14.4673,14.0717,14.4168,80200.0],["2010-04-21",14.3915,14.5599,14.0633,14.3326,88400.0],["2010-04-22",14.1138,14.6524,14.0296,14.5599,80400.0],["2010-04-23",14.5346,14.5346,14.2232,14.3074,92900.0],["2010-04-26",14.2821,14.3747,14.198,14.2064,43100.0],["2010-04-27",14.1727,14.24,13.5415,13.6004,62000.0],["2010-04-28",13.6678,13.8108,13.1965,13.4826,155600.0],["2010-04-29",13.5499,13.6762,13.0786,13.6593,149200.0],["2010-04-30",13.6509,13.6509,13.1291,13.2722,131300.0],["2010-05-03",13.3984,13.8192,13.2217,13.8024,197700.0],["2010-05-04",13.5415,13.5499,12.9356,13.4742,214000.0],["2010-05-05",13.3059,13.592,13.1964,13.4658,260300.0],["2010-05-06",13.3984,13.6341,12.6662,13.2469,134400.0],["2010-05-07",13.1712,13.2554,12.6073,12.742,142200.0],["2010-05-10",13.4691,13.5283,13.0633,13.4184,119600.0],["2010-05-11",13.2662,13.8243,13.0548,13.5537,115100.0],["2010-05-12",13.5621,14.5345,13.4184,14.5091,138600.0],["2010-05-13",14.3823,14.4499,14.0948,14.2977,92100.0],["2010-05-14",14.1371,14.1371,13.8581,14.0441,105900.0],["2010-05-17",14.1371,14.247,13.6551,14.1033,204200.0],["2010-05-18",14.2977,14.2977,13.1563,13.3338,230500.0],["2010-05-19",13.3169,13.3846,12.835,13.1394,79200.0],["2010-05-20",12.7674,12.9365,11.981,12.0317,231600.0],["2010-05-21",11.8373,12.3953,11.8035,12.3277,222500.0],["2010-05-24",12.3023,12.5137,11.9557,11.981,74000.0],["2010-05-25",11.6513,12.0064,11.5329,11.9556,83300.0],["2010-05-26",12.0402,12.277,11.795,11.9726,388000.0],["2010-05-27",12.2769,12.7758,12.1924,12.7504,167700.0],["2010-05-28",12.7335,12.7335,12.3869,12.4799,112500.0],["2010-06-01",12.3023,12.5137,11.888,11.9134,117600.0],["2010-06-02",11.9557,12.0317,11.7781,11.9134,166800.0],["2010-06-03",12.0487,12.2516,11.6935,12.1501,168300.0],["2010-06-04",11.9895,12.0487,11.7104,11.7865,231700.0],["2010-06-07",11.8288,11.9218,11.423,11.4399,125800.0],["2010-06-08",11.5244,11.5413,11.127,11.3722,148400.0],["2010-06-09",11.5244,11.7105,11.2708,11.3807,120100.0],["2010-06-10",11.6259,11.8204,11.4145,11.8119,82800.0],["2010-06-11",11.5921,11.7865,11.3892,11.7527,107000.0],["2010-06-14",11.9387,12.1417,11.8288,11.8796,103600.0],["2010-06-15",12.0317,12.2685,11.7781,12.2093,102900.0],["2010-06-16",12.074,12.2854,12.0233,12.1417,85900.0],["2010-06-17",12.2431,12.3446,12.0656,12.3277,93300.0],["2010-06-18",12.4207,12.5729,12.1248,12.3784,189100.0],["2010-06-21",12.5982,12.5982,12.0487,12.074,59800.0],["2010-06-22",12.1586,12.2854,11.8373,11.8373,56300.0],["2010-06-23",11.7865,11.9726,11.5921,11.795,63300.0],["2010-06-24",11.6766,11.9303,11.5752,11.7612,84200.0],["2010-06-25",11.8626,12.4038,11.8626,12.0909,603400.0],["2010-06-28",12.1078,12.353,12.0148,12.0233,77900.0],["2010-06-29",11.795,11.9979,11.6597,11.7865,112700.0],["2010-06-30",11.8119,12.0656,11.6259,11.6597,84400.0],["2010-07-01",11.2201,11.7781,11.2201,11.7274,147300.0],["2010-07-02",11.8542,11.8711,11.4991,11.6174,77900.0],["2010-07-06",11.8542,12.0148,11.5583,11.6344,139100.0],["2010-07-07",11.7274,12.1501,11.6428,12.1248,108200.0],["2010-07-08",12.3023,12.5813,11.9979,12.5644,214900.0],["2010-07-09",12.5729,12.7082,12.4714,12.6828,90400.0],["2010-07-12",12.6913,12.7082,12.4799,12.5982,129600.0],["2010-07-13",11.7696,11.8711,11.3384,11.4652,676700.0],["2010-07-14",11.3469,11.4145,11.0002,11.144,157500.0],["2010-07-15",11.127,11.1609,10.6028,11.034,199900.0],["2010-07-16",10.8988,11.0002,10.4675,10.5098,211700.0],["2010-07-19",10.5352,10.9579,10.3745,10.9241,112800.0],["2010-07-20",10.755,11.034,10.755,10.9241,123400.0],["2010-07-21",11.0171,11.0171,10.6874,10.6958,61700.0],["2010-07-22",10.8903,11.0002,10.7296,10.7635,173500.0],["2010-07-23",10.6874,11.1609,10.6282,10.9241,200800.0],["2010-07-26",11.0002,11.127,10.7719,10.8057,236200.0],["2010-07-27",10.941,10.9664,10.4591,10.476,193600.0],["2010-07-28",10.476,11.5244,10.476,11.1778,230200.0],["2010-07-29",11.2454,11.7274,11.0002,11.702,158300.0],["2010-07-30",11.4906,12.1163,11.3469,12.0233,173800.0],["2010-08-02",12.2347,12.5729,12.1586,12.37,142400.0],["2010-08-03",12.26,12.6405,12.167,12.5306,131200.0],["2010-08-04",12.5898,12.8096,12.5898,12.6743,81800.0],["2010-08-05",12.556,12.7843,12.556,12.6405,75500.0],["2010-08-06",12.4376,12.8688,12.3277,12.8181,95700.0],["2010-08-09",12.9285,13.0729,12.7077,13.0304,85300.0],["2010-08-10",12.9965,12.9965,12.6992,12.7246,95600.0],["2010-08-11",12.6312,12.7077,12.232,12.2914,125100.0],["2010-08-12",12.147,12.5717,12.1385,12.4868,194300.0],["2010-08-13",12.4019,12.6992,12.3169,12.3424,116900.0],["2010-08-16",12.249,12.8521,12.249,12.7671,186700.0],["2010-08-17",12.937,12.937,12.7416,12.8011,95500.0],["2010-08-18",12.7416,12.92,12.4698,12.7077,132700.0],["2010-08-19",12.6227,12.7501,12.4188,12.4868,104600.0],["2010-08-20",12.4443,12.7756,12.3169,12.7077,146900.0],["2010-08-23",12.8096,12.8521,12.4358,12.4783,124900.0],["2010-08-24",12.2829,12.8096,12.2829,12.6397,109800.0],["2010-08-25",12.5548,12.903,12.5463,12.8521,109100.0],["2010-08-26",12.954,12.971,12.7161,12.7246,85600.0],["2010-08-27",12.8775,13.0135,12.6312,12.9795,156600.0],["2010-08-30",12.6227,12.9625,12.6227,12.6737,116900.0],["2010-08-31",12.6227,13.005,12.4019,12.988,232200.0],["2010-09-01",13.0389,13.4552,12.7926,13.4382,145600.0],["2010-09-02",13.5146,13.5146,13.0899,13.3702,90300.0],["2010-09-03",13.4637,13.5231,13.2513,13.3702,147300.0],["2010-09-07",13.2598,13.2598,12.971,13.0644,83900.0],["2010-09-08",13.1494,13.5911,13.1494,13.5316,133800.0],["2010-09-09",13.6335,13.761,13.4467,13.5401,119200.0],["2010-09-10",13.676,13.8459,13.5231,13.6081,60700.0],["2010-09-13",13.8119,14.0073,13.659,13.9224,198200.0],["2010-09-14",13.9054,14.0158,13.8374,13.9054,116300.0],["2010-09-15",13.8374,14.3301,13.8374,14.2197,93200.0],["2010-09-16",14.1772,14.1942,13.9054,14.1432,106200.0],["2010-09-17",14.3216,14.4745,13.9818,14.0668,185800.0],["2010-09-20",14.0753,14.483,14.0073,14.398,135200.0],["2010-09-21",14.2961,14.4405,14.1772,14.3386,100000.0],["2010-09-22",14.2961,14.4915,14.2621,14.4235,65700.0],["2010-09-23",14.2791,14.4575,13.7355,13.761,90100.0],["2010-09-24",13.9818,14.6699,13.9818,14.6699,121400.0],["2010-09-27",14.7123,15.0266,14.6444,14.6953,103100.0],["2010-09-28",14.7888,14.9672,14.3131,14.6359,103800.0],["2010-09-29",14.5934,14.6529,14.398,14.4405,174400.0],["2010-09-30",14.6189,14.7633,14.3726,14.4235,175700.0],["2010-10-01",14.6019,14.6274,14.3471,14.3811,132500.0],["2010-10-04",14.3216,14.5085,14.2451,14.483,158600.0],["2010-10-05",14.6529,14.8652,14.432,14.7633,173600.0],["2010-10-06",14.7633,14.8483,14.1262,14.6614,212100.0],["2010-10-07",14.7973,14.9332,14.6104,14.7803,118300.0],["2010-10-08",14.7718,15.0606,14.7208,15.0096,109300.0],["2010-10-11",15.0011,15.1031,14.8482,14.8652,97800.0],["2010-10-12",14.7973,14.8907,14.5255,14.8228,99700.0],["2010-10-13",14.8652,14.9502,14.6784,14.7973,114100.0],["2010-10-14",14.7548,14.9927,14.3895,14.6869,207000.0],["2010-10-15",14.8652,14.8822,14.3216,14.7973,401000.0],["2010-10-18",14.8228,15.3239,14.8228,15.0946,297900.0],["2010-10-19",14.8652,15.0946,14.5255,14.7378,125000.0],["2010-10-20",14.7888,15.205,14.7888,15.0776,92300.0],["2010-10-21",15.1965,15.3324,15.0181,15.2815,127600.0],["2010-10-22",15.3324,15.4429,15.2984,15.3579,79100.0],["2010-10-25",15.4768,15.7826,15.4768,15.6127,68000.0],["2010-10-26",15.4853,15.8251,15.4004,15.5533,162100.0],["2010-10-27",15.5023,15.7487,15.5023,15.7147,256500.0],["2010-10-28",15.7571,15.8336,15.4683,15.5278,218900.0],["2010-10-29",15.4259,15.6722,15.3409,15.4344,110400.0],["2010-11-01",15.3664,15.6212,15.3664,15.4683,135200.0],["2010-11-02",15.6637,15.8931,15.6297,15.7147,92200.0],["2010-11-03",15.7487,15.7571,15.4598,15.6722,103300.0],["2010-11-04",15.927,16.5047,15.7996,15.961,150900.0],["2010-11-05",16.0122,16.1997,15.6626,15.7564,144700.0],["2010-11-08",15.6456,16.6431,15.4836,15.8161,166000.0],["2010-11-09",15.5518,15.9695,15.5518,15.7393,118100.0],["2010-11-10",15.782,16.0548,15.6967,15.9184,117500.0],["2010-11-11",15.7138,15.8843,15.5688,15.7905,92100.0],["2010-11-12",15.6114,15.8246,15.5944,15.7393,191300.0],["2010-11-15",15.8075,15.8161,15.5773,15.7734,104600.0],["2010-11-16",15.62,15.7734,15.5177,15.5859,125700.0],["2010-11-17",15.6455,15.7479,15.5688,15.6711,87200.0],["2010-11-18",15.8587,15.944,15.7393,15.8331,59700.0],["2010-11-19",15.8587,16.2339,15.7052,16.1657,202900.0],["2010-11-22",16.106,16.3021,15.9866,16.0889,153600.0],["2010-11-23",15.8758,16.0804,14.2387,15.5859,202800.0],["2010-11-24",15.6797,16.0633,15.5944,16.0036,93800.0],["2010-11-26",15.8502,16.0122,15.8075,15.9781,14100.0],["2010-11-29",15.8672,16.2253,15.6797,16.1827,72400.0],["2010-11-30",15.9951,15.9951,15.4324,15.5091,320000.0],["2010-12-01",15.7905,15.8161,15.5432,15.6711,112100.0],["2010-12-02",15.6711,16.0974,15.6711,16.0804,177300.0],["2010-12-03",16.0122,16.0548,15.6455,15.9951,273200.0],["2010-12-06",15.9184,15.9866,15.7223,15.944,106500.0],["2010-12-07",16.123,16.3532,16.0804,16.2509,62200.0],["2010-12-08",16.3447,16.3873,15.8928,16.0292,123200.0],["2010-12-09",16.0804,16.0804,15.7308,15.9781,97400.0],["2010-12-10",16.0463,16.123,15.7138,16.0548,54600.0],["2010-12-13",16.0804,16.1742,15.8075,15.944,49800.0],["2010-12-14",16.0378,16.2594,15.9354,16.2168,124200.0],["2010-12-15",16.2424,16.4555,16.1827,16.1998,110500.0],["2010-12-16",16.1656,16.5664,16.0548,16.5152,243300.0],["2010-12-17",16.4385,16.771,16.3703,16.7113,205600.0],["2010-12-20",16.6431,17.0524,16.6261,16.9245,156400.0],["2010-12-21",17.0438,17.6407,16.9927,17.5895,214400.0],["2010-12-22",17.8965,17.8965,17.3678,17.4872,125700.0],["2010-12-23",17.4019,17.7089,17.2485,17.3849,63400.0],["2010-12-27",17.1973,17.76,17.1803,17.5895,47000.0],["2010-12-28",17.6492,17.9647,17.3849,17.7856,55000.0],["2010-12-29",17.8624,17.9391,17.6066,17.8453,49200.0],["2010-12-30",17.7856,17.8538,17.5554,17.7089,55300.0],["2010-12-31",17.6918,18.1949,17.5298,17.743,222400.0],["2011-01-03",17.9476,17.9817,17.3678,17.4616,80500.0],["2011-01-04",17.5554,17.6236,16.8477,16.8648,73500.0],["2011-01-05",16.8563,16.9586,16.6602,16.916,101000.0],["2011-01-06",16.8818,17.4361,16.754,17.3678,146700.0],["2011-01-07",17.4446,17.4446,17.0694,17.257,150500.0],["2011-01-10",17.1376,17.6663,16.9927,17.6407,91800.0],["2011-01-11",17.7004,17.7089,17.4957,17.6321,84500.0],["2011-01-12",17.8027,18.0073,17.7004,17.9988,55600.0],["2011-01-13",18.0244,18.084,17.8794,18.0499,50800.0],["2011-01-14",18.067,18.4251,18.0414,18.408,136600.0],["2011-01-18",18.4762,18.6553,18.2034,18.6212,97100.0],["2011-01-19",18.5956,18.6212,18.3313,18.3825,120700.0],["2011-01-20",18.2972,18.3228,17.3337,17.3423,73200.0],["2011-01-21",17.4531,17.5213,17.1035,17.1462,60800.0],["2011-01-24",17.1206,17.3849,16.9756,17.2655,57400.0],["2011-01-25",17.1462,17.5298,16.8733,17.5213,174700.0],["2011-01-26",17.5895,18.2119,17.4957,17.9903,106300.0],["2011-01-27",18.0073,18.0755,17.7345,17.8453,58200.0],["2011-01-28",17.8965,17.905,17.2058,17.3508,121900.0],["2011-01-31",17.4787,17.4787,16.9671,17.1632,177300.0],["2011-02-01",17.2485,17.9647,17.1888,17.4957,110400.0],["2011-02-02",17.5469,18.0329,17.257,17.9817,250600.0],["2011-02-03",18.0329,18.1267,17.7856,17.8453,122400.0],["2011-02-04",17.8197,17.9135,17.5895,17.6663,52700.0],["2011-02-07",17.3593,17.9988,17.1462,17.905,162400.0],["2011-02-08",17.8112,17.9306,17.3934,17.7941,78800.0],["2011-02-09",17.7941,17.9988,17.5639,17.9476,186800.0],["2011-02-10",17.8197,18.1011,17.8197,18.0755,118800.0],["2011-02-11",17.9647,18.408,17.8112,18.3398,72500.0],["2011-02-14",18.3227,18.6224,18.3227,18.5453,50200.0],["2011-02-15",18.4854,18.5453,17.7919,17.9631,155900.0],["2011-02-16",18.0402,18.3826,17.9631,18.1686,59600.0],["2011-02-17",18.1172,18.8364,18.1172,18.3227,255800.0],["2011-02-18",18.4511,18.5282,18.1086,18.3569,133300.0],["2011-02-22",18.1515,18.3484,17.9374,17.9802,126000.0],["2011-02-23",17.9717,18.083,17.5778,17.9717,85600.0],["2011-02-24",17.9802,18.3741,17.9203,18.0573,158900.0],["2011-02-25",18.0487,18.4683,17.9802,18.3227,209400.0],["2011-02-28",18.4939,18.5368,18.1429,18.3141,281200.0],["2011-03-01",18.3741,18.434,18.1771,18.2799,306200.0],["2011-03-02",18.2285,18.3912,18.1857,18.22,135600.0],["2011-03-03",18.4254,18.9306,18.1001,18.9135,198800.0],["2011-03-04",18.9648,18.9648,18.6652,18.8707,64100.0],["2011-03-07",18.9392,19.0333,18.708,18.845,83700.0],["2011-03-08",18.8878,19.2131,18.5196,19.0505,111800.0],["2011-03-09",19.0419,19.1447,18.7422,18.8193,37500.0],["2011-03-10",18.5967,18.7251,18.3141,18.3141,107900.0],["2011-03-11",18.1686,18.297,17.8775,18.0145,87700.0],["2011-03-14",17.9203,18.0744,17.809,18.0059,72800.0],["2011-03-15",17.8261,18.2713,17.7747,18.2542,97700.0],["2011-03-16",18.1686,18.1686,17.8261,17.9545,89400.0],["2011-03-17",18.1857,18.1857,17.9545,18.0145,64300.0],["2011-03-18",18.1258,18.8792,18.0915,18.845,534700.0],["2011-03-21",19.0077,19.2474,19.0077,19.2474,183600.0],["2011-03-22",19.256,19.256,18.9734,18.982,78400.0],["2011-03-23",18.9135,19.2474,18.7251,19.1789,93600.0],["2011-03-24",19.196,19.6327,19.0333,19.5299,113600.0],["2011-03-25",19.6498,19.8467,19.4871,19.7269,102300.0],["2011-03-28",19.8382,19.8467,19.6841,19.821,51000.0],["2011-03-29",19.7183,19.821,19.6841,19.7868,57800.0],["2011-03-30",19.7954,20.2834,19.7012,20.232,57200.0],["2011-03-31",20.2492,20.8913,20.2492,20.7115,95500.0],["2011-04-01",20.9341,21.6276,20.6173,21.2509,205200.0],["2011-04-04",21.3622,21.8502,21.2595,21.3708,288400.0],["2011-04-05",21.3793,21.5591,21.268,21.3793,161200.0],["2011-04-06",21.5335,21.7304,21.4478,21.5506,76900.0],["2011-04-07",21.5249,21.6961,21.2766,21.5934,57600.0],["2011-04-08",21.7561,21.7561,21.3451,21.3965,86300.0],["2011-04-11",21.405,21.465,21.1995,21.3023,78800.0],["2011-04-12",20.8485,21.0797,20.5659,20.7372,159600.0],["2011-04-13",20.8057,20.9941,20.4461,20.6002,100500.0],["2011-04-14",20.5916,20.8485,20.5916,20.7372,78600.0],["2011-04-15",20.6516,21.3451,20.6516,21.2766,91700.0],["2011-04-18",21.0882,21.3365,20.9256,21.0968,73900.0],["2011-04-19",21.2252,21.2423,20.7714,20.8314,80600.0],["2011-04-20",20.9598,21.0797,20.4718,20.6687,90000.0],["2011-04-21",20.7457,20.7886,20.5916,20.78,80300.0],["2011-04-25",20.7115,20.7886,20.4375,20.6772,124000.0],["2011-04-26",20.7115,20.9341,20.6259,20.9084,160000.0],["2011-04-27",20.8057,20.8057,20.292,20.4461,142400.0],["2011-04-28",20.4718,20.8571,20.4546,20.8571,245200.0],["2011-04-29",20.9341,20.9769,20.7714,20.8485,145000.0],["2011-05-02",20.4118,20.4118,19.1361,19.4101,400500.0],["2011-05-03",19.2816,19.7354,18.8279,19.2388,164600.0],["2011-05-04",19.2816,19.6498,19.2645,19.2731,101000.0],["2011-05-05",19.256,19.256,18.708,18.922,154400.0],["2011-05-06",19.1875,19.3501,18.8878,18.9306,63000.0],["2011-05-09",18.9478,18.9564,18.4492,18.922,106200.0],["2011-05-10",19.0338,19.2143,18.8274,19.0424,115300.0],["2011-05-11",19.008,19.008,18.1741,18.4406,119400.0],["2011-05-12",18.3202,18.9994,17.9763,18.9908,114300.0],["2011-05-13",18.965,18.965,18.6297,18.7845,70100.0],["2011-05-16",18.6469,18.9994,18.4406,18.7157,109000.0],["2011-05-17",18.5609,19.0166,17.7442,18.0537,172400.0],["2011-05-18",18.0623,18.1569,17.7958,18.0623,77600.0],["2011-05-19",18.2257,18.2944,17.8732,18.2428,60800.0],["2011-05-20",18.1053,18.6039,17.9334,18.4578,107600.0],["2011-05-23",18.1741,19.051,18.1397,18.9736,124600.0],["2011-05-24",19.008,19.1197,18.7071,18.9908,114000.0],["2011-05-25",18.9048,19.4378,18.9048,19.3862,90600.0],["2011-05-26",19.2831,19.6098,19.2831,19.5926,90600.0],["2011-05-27",19.6356,19.7645,19.4722,19.6356,74600.0],["2011-05-31",19.7731,20.6328,19.6442,20.5984,1366200.0],["2011-06-01",20.5984,20.7016,19.6785,19.8591,178800.0],["2011-06-02",19.9193,20.0482,19.369,19.6184,93200.0],["2011-06-03",19.3347,19.7215,19.1197,19.4722,97000.0],["2011-06-06",19.4894,19.8333,19.1541,19.2229,90000.0],["2011-06-07",19.3948,19.5152,19.0166,19.051,72500.0],["2011-06-08",19.0166,19.1541,18.5094,18.5351,100400.0],["2011-06-09",18.6641,19.4722,18.6641,19.3691,97200.0],["2011-06-10",19.2487,19.5152,18.8876,19.0424,226800.0],["2011-06-13",19.1455,19.2229,18.8704,19.008,148200.0],["2011-06-14",19.1885,19.2487,19.0252,19.1369,115400.0],["2011-06-15",18.9048,19.8677,18.7501,19.2573,171600.0],["2011-06-16",19.2487,19.7989,18.7845,19.5496,160400.0],["2011-06-17",19.6442,20.1944,19.3519,19.3776,255300.0],["2011-06-20",19.3346,19.8591,19.2831,19.6871,110000.0],["2011-06-21",19.8677,20.4007,19.7731,20.3147,184800.0],["2011-06-22",20.1686,20.7102,20.1686,20.5812,237300.0],["2011-06-23",20.2717,20.7532,19.8849,20.6844,224000.0],["2011-06-24",20.7532,20.7962,20.2889,20.6672,508600.0],["2011-06-27",20.6328,21.1572,20.5211,21.14,243100.0],["2011-06-28",21.183,21.6129,21.097,21.5269,141200.0],["2011-06-29",21.6301,21.6301,21.2088,21.4839,186300.0],["2011-06-30",21.5613,21.7762,21.3636,21.5441,66000.0],["2011-07-01",21.5785,21.8192,21.5699,21.6988,87400.0],["2011-07-05",21.7504,22.0255,21.716,22.0169,140700.0],["2011-07-06",21.9997,22.2233,21.9825,22.0943,107900.0],["2011-07-07",22.3178,22.5671,22.2147,22.4812,123900.0],["2011-07-08",22.1545,22.4468,22.0427,22.378,88100.0],["2011-07-11",22.1631,22.3264,21.673,21.6988,145400.0],["2011-07-12",21.6558,21.9653,21.6301,21.7332,71400.0],["2011-07-13",21.9224,22.3522,21.8966,22.0341,42200.0],["2011-07-14",21.9567,22.2061,21.6043,21.888,103800.0],["2011-07-15",21.931,22.3092,21.8192,22.0341,90200.0],["2011-07-18",21.9224,22.0083,21.4065,21.4151,42800.0],["2011-07-19",21.5613,22.1889,21.4495,22.1803,55000.0],["2011-07-20",22.1803,22.4038,21.6816,21.9825,69800.0],["2011-07-21",22.1201,22.4554,21.9052,22.2318,68800.0],["2011-07-22",22.2233,22.2233,22.0341,22.0513,61200.0],["2011-07-25",21.9224,22.2319,21.7504,21.931,80500.0],["2011-07-26",21.9997,21.9997,21.3979,21.4151,125200.0],["2011-07-27",22.4812,22.4812,21.1486,21.4495,163800.0],["2011-07-28",21.4409,22.3522,21.3979,22.1545,141100.0],["2011-07-29",21.9482,22.5242,21.7504,22.464,301100.0],["2011-08-01",22.5585,23.2119,22.1373,22.464,274500.0],["2011-08-02",22.3092,22.9712,22.2662,22.5671,200000.0],["2011-08-03",22.6359,23.3237,22.4382,23.2807,205200.0],["2011-08-04",23.0658,23.3924,22.7821,22.7993,313700.0],["2011-08-05",22.997,23.2119,21.9825,22.1115,205100.0],["2011-08-08",21.4409,22.4038,20.1084,20.1256,359800.0],["2011-08-09",20.5398,21.7739,19.6337,21.4546,301800.0],["2011-08-10",20.9455,21.3511,20.1601,20.2637,176600.0],["2011-08-11",20.4018,21.7135,20.3241,21.282,204900.0],["2011-08-12",21.4546,21.4546,20.3586,20.8505,177600.0],["2011-08-15",20.9886,21.4374,20.8937,21.3079,102000.0],["2011-08-16",21.0749,21.2475,20.4881,20.7556,105400.0],["2011-08-17",25.4849,26.1063,22.6629,23.6899,2213700.0],["2011-08-18",23.0857,23.9229,22.9649,23.6035,847000.0],["2011-08-19",23.1807,23.8193,22.5334,23.172,581400.0],["2011-08-22",23.664,23.7244,22.2745,22.9131,547400.0],["2011-08-23",23.0598,25.4418,22.7837,25.3986,386500.0],["2011-08-24",25.3641,25.5799,24.6737,25.4849,301700.0],["2011-08-25",25.7179,25.8388,24.4062,24.6046,236500.0],["2011-08-26",24.3716,25.6834,24.2163,25.6144,150900.0],["2011-08-29",25.8647,26.6155,25.7352,26.5378,233400.0],["2011-08-30",26.3393,26.7104,25.5799,25.8733,199000.0],["2011-08-31",25.9164,26.1322,25.1656,25.4418,340600.0],["2011-09-01",25.4677,25.9596,25.1138,25.3296,200200.0],["2011-09-02",24.8377,25.3468,24.8204,24.9585,174100.0],["2011-09-06",24.4407,24.8377,23.7503,24.6737,266200.0],["2011-09-07",25.1138,26.1753,25.0275,26.0977,225300.0],["2011-09-08",25.9078,26.6069,25.8906,25.8992,176800.0],["2011-09-09",25.6834,25.6834,24.4666,25.3727,439700.0],["2011-09-12",24.9499,25.6575,24.6392,25.4073,255000.0],["2011-09-13",25.5194,26.6327,25.2433,25.3555,455600.0],["2011-09-14",25.6662,26.0545,24.829,25.6575,166100.0],["2011-09-15",25.9423,26.1753,25.3296,25.4849,162700.0],["2011-09-16",24.2249,24.4148,23.3446,23.8625,1006800.0],["2011-09-19",23.5259,24.1645,23.3792,23.8883,204100.0],["2011-09-20",24.13,24.294,23.4223,23.4482,207600.0],["2011-09-21",23.4396,23.7503,22.1796,22.2745,200700.0],["2011-09-22",21.5668,23.6035,21.3683,23.2411,374300.0],["2011-09-23",23.2325,23.6812,22.6629,23.3964,185500.0],["2011-09-26",23.4655,23.966,22.8268,23.9574,136800.0],["2011-09-27",24.294,24.7945,23.5431,23.7762,186800.0],["2011-09-28",23.8279,23.8538,22.7492,22.7492,127000.0],["2011-09-29",23.1893,23.3533,22.404,22.9131,164900.0],["2011-09-30",22.6629,22.87,22.1192,22.4557,252900.0],["2011-10-03",22.4385,22.8527,21.1612,21.2044,324500.0],["2011-10-04",21.1181,22.8614,20.8764,22.4298,487000.0],["2011-10-05",22.5075,22.5075,21.2302,21.9983,253000.0],["2011-10-06",21.9983,23.336,21.7567,23.2756,141200.0],["2011-10-07",23.2756,23.2756,22.5852,22.8009,173800.0],["2011-10-10",23.3188,23.4827,23.0857,23.4741,275100.0],["2011-10-11",23.267,23.7589,23.1634,23.5259,128900.0],["2011-10-12",23.7761,24.199,23.3878,23.5777,217400.0],["2011-10-13",23.3964,23.9056,23.2583,23.7244,60700.0],["2011-10-14",23.9142,24.4148,23.4482,24.0351,79300.0],["2011-10-17",23.8711,23.8711,22.5852,22.6974,139900.0],["2011-10-18",22.8268,23.5777,22.3263,23.3015,158700.0],["2011-10-19",23.3274,23.5949,22.5161,22.5334,125500.0],["2011-10-20",22.5075,22.8872,22.076,22.6283,63400.0],["2011-10-21",23.0167,23.4741,22.5766,22.9822,125200.0],["2011-10-24",23.0512,23.6899,22.9131,23.6122,177200.0],["2011-10-25",23.5,23.5,22.87,22.9563,150000.0],["2011-10-26",23.6985,24.4579,22.8872,23.8279,304700.0],["2011-10-27",24.6392,26.1322,24.0523,26.0114,330400.0],["2011-10-28",25.951,26.3221,25.2864,25.7525,327000.0],["2011-10-31",25.4331,25.7093,25.1225,25.226,173100.0],["2011-11-01",24.6046,25.692,24.596,24.9326,255600.0],["2011-11-02",25.0275,25.0707,23.9315,24.9844,553800.0],["2011-11-03",25.4073,27.1419,24.993,26.7622,292000.0],["2011-11-04",25.3986,25.554,24.3026,24.5097,415800.0],["2011-11-07",24.7255,24.9757,24.0178,24.8981,143900.0],["2011-11-08",24.8288,25.7898,24.647,25.7205,175400.0],["2011-11-09",25.0279,25.4868,24.0237,24.1016,146700.0],["2011-11-10",24.4566,24.4566,23.738,23.9285,125500.0],["2011-11-11",24.2574,24.673,24.1016,24.621,209100.0],["2011-11-14",24.3267,24.3873,23.9718,24.318,97800.0],["2011-11-15",24.1362,25.1491,24.1362,24.9414,118800.0],["2011-11-16",24.7076,24.7422,23.9891,24.041,191900.0],["2011-11-17",24.067,24.1622,23.0887,23.3917,190600.0],["2011-11-18",23.4177,23.9112,23.3311,23.8246,130600.0],["2011-11-21",23.3484,23.5043,23.106,23.2965,84600.0],["2011-11-22",23.3398,23.5302,22.6472,23.0714,103500.0],["2011-11-23",22.8203,23.7034,22.8117,23.4523,158900.0],["2011-11-25",23.3225,23.3225,22.7684,22.829,39600.0],["2011-11-28",23.3484,24.1882,22.9242,24.1362,152500.0],["2011-11-29",24.1449,24.3094,23.6341,24.1103,122000.0],["2011-11-30",25.002,25.0626,24.6037,25.0539,267500.0],["2011-12-01",24.924,25.4175,24.6903,24.8461,130300.0],["2011-12-02",25.253,25.8677,24.924,24.9933,100900.0],["2011-12-05",25.2617,25.2617,24.015,24.2488,128400.0],["2011-12-06",24.2921,25.5127,24.2921,25.3223,259200.0],["2011-12-07",25.0453,25.305,24.5951,24.9241,393900.0],["2011-12-08",24.7336,24.9414,24.1795,24.2401,175900.0],["2011-12-09",24.4046,24.8721,23.9544,24.6297,199900.0],["2011-12-12",24.396,24.8202,24.015,24.7596,220300.0],["2011-12-13",25.0712,25.2703,23.8159,23.9198,128000.0],["2011-12-14",23.6774,23.8592,23.2878,23.3311,184400.0],["2011-12-15",23.6947,24.7942,23.4523,24.4652,185100.0],["2011-12-16",24.7509,25.0452,24.6124,24.8288,281100.0],["2011-12-19",24.9587,25.2357,24.924,25.0626,211700.0],["2011-12-20",25.608,27.3481,25.582,26.9758,355300.0],["2011-12-21",26.0149,26.1534,24.3527,25.3223,512400.0],["2011-12-22",25.1058,26.0149,25.1058,25.5474,145300.0],["2011-12-23",25.6772,25.9023,25.4262,25.5127,82700.0],["2011-12-27",25.4521,25.7465,25.2444,25.4954,249400.0],["2011-12-28",25.5474,26.5776,25.5474,25.911,290800.0],["2011-12-29",26.0668,26.7767,26.0668,26.1534,218300.0],["2011-12-30",26.2659,26.4304,25.9802,26.0668,117400.0],["2012-01-03",26.8373,27.1836,25.2444,25.3309,242400.0],["2012-01-04",25.2963,25.9889,25.0539,25.9802,246700.0],["2012-01-05",25.859,26.9412,25.3656,26.9239,221000.0],["2012-01-06",26.9671,27.1922,26.5862,26.7334,166400.0],["2012-01-09",26.9671,27.5731,26.8373,27.4519,261100.0],["2012-01-10",27.8502,27.9021,27.4779,27.8415,122400.0],["2012-01-11",27.6684,27.7117,26.5776,26.6382,106400.0],["2012-01-12",26.6035,26.9065,26.2399,26.7247,90300.0],["2012-01-13",26.3179,26.7853,26.2053,26.5256,100700.0],["2012-01-17",26.6468,27.071,26.4391,26.4564,136100.0],["2012-01-18",26.4217,27.3394,26.3958,27.2269,91700.0],["2012-01-19",27.2442,27.5731,27.1403,27.4519,57500.0],["2012-01-20",27.4346,27.5039,27.2615,27.4693,83100.0],["2012-01-23",27.4087,27.5039,26.9412,26.9671,57700.0],["2012-01-24",26.7161,27.0018,26.4997,26.8113,133100.0],["2012-01-25",26.8373,27.3048,26.5603,27.1922,146800.0],["2012-01-26",27.3827,27.5731,26.7334,26.8373,132200.0],["2012-01-27",26.7334,27.0364,26.4044,26.9585,109800.0],["2012-01-30",26.7247,27.0624,26.5256,26.7507,75600.0],["2012-01-31",26.9758,27.3913,26.7853,26.8892,107900.0],["2012-02-01",27.2701,29.2786,27.1143,28.8804,536700.0],["2012-02-02",29.0708,30.179,28.7419,29.4171,308400.0],["2012-02-03",30.1963,30.6637,29.6076,29.7374,222500.0],["2012-02-06",29.4864,29.547,28.3437,28.4908,167800.0],["2012-02-07",28.5168,28.9064,28.309,28.4389,89700.0],["2012-02-08",28.4475,28.9063,27.9454,28.0493,92700.0],["2012-02-09",28.1272,28.2657,27.3307,27.7376,249100.0],["2012-02-10",27.5299,28.0666,27.5299,27.9021,230800.0],["2012-02-13",28.2311,29.0535,28.1445,28.7851,175500.0],["2012-02-14",28.733,28.8546,27.6907,28.0295,90000.0],["2012-02-15",28.2206,28.5246,27.5083,27.6734,84000.0],["2012-02-16",27.6734,28.8807,27.656,28.3595,129000.0],["2012-02-17",28.5246,29.0197,27.821,28.0729,134600.0],["2012-02-21",28.1685,28.1685,27.6473,27.8384,111300.0],["2012-02-22",26.631,27.1609,26.2228,26.5181,412000.0],["2012-02-23",27.6386,29.6798,27.3346,29.0631,2899200.0],["2012-02-24",29.0718,29.315,28.264,28.7244,511900.0],["2012-02-27",28.6635,29.1239,28.403,29.0544,183500.0],["2012-02-28",29.0718,29.3758,28.7852,29.011,204300.0],["2012-02-29",29.1587,29.4887,28.7417,28.7678,272900.0],["2012-03-01",28.846,29.7319,28.429,29.3845,256600.0],["2012-03-02",29.5061,30.3226,29.5061,29.7927,248500.0],["2012-03-05",29.784,30.2096,29.5756,30.0446,609000.0],["2012-03-06",29.8188,30.4702,29.6016,30.227,240200.0],["2012-03-07",30.4268,30.5658,30.2183,30.3747,128200.0],["2012-03-08",30.4268,31.1304,30.1402,31.0261,250700.0],["2012-03-09",30.9653,31.2085,30.7655,31.1477,213200.0],["2012-03-12",31.1564,31.2693,30.9306,31.1825,201400.0],["2012-03-13",31.3128,32.19,31.2085,32.0945,270700.0],["2012-03-14",31.86,32.0076,30.7308,30.9653,238200.0],["2012-03-15",31.0869,31.1477,30.3399,30.5745,339000.0],["2012-03-16",30.6092,31.3822,30.3399,31.2172,445700.0],["2012-03-19",31.1564,31.86,30.9827,31.7036,211100.0],["2012-03-20",31.4604,31.7036,31.2693,31.6255,161400.0],["2012-03-21",31.556,31.5733,30.3139,30.3313,487600.0],["2012-03-22",30.4007,32.3551,30.1054,31.5473,416500.0],["2012-03-23",31.556,32.2422,31.4517,32.19,233700.0],["2012-03-26",32.6156,32.8241,32.1379,32.5983,212600.0],["2012-03-27",32.7199,32.8415,32.2161,32.5114,223900.0],["2012-03-28",32.6417,32.8415,32.1727,32.8241,277200.0],["2012-03-29",32.4767,32.6678,32.1379,32.5722,202800.0],["2012-03-30",32.8589,32.9631,32.3464,32.3898,169100.0],["2012-04-02",32.3985,32.772,32.1205,32.7025,173800.0],["2012-04-03",32.6591,32.6938,32.164,32.6156,232600.0],["2012-04-04",32.2508,32.5635,32.025,32.1205,122200.0],["2012-04-05",31.3909,32.5809,31.3909,32.5288,162500.0],["2012-04-09",31.7471,32.0424,31.5646,31.8079,104600.0],["2012-04-10",31.8687,32.0424,31.1998,31.4517,191100.0],["2012-04-11",31.7818,31.8165,31.2867,31.6081,139000.0],["2012-04-12",31.3909,31.6428,28.403,31.2085,1608800.0],["2012-04-13",31.2085,31.6689,30.8264,31.0174,282500.0],["2012-04-16",31.2433,32.3637,31.2433,31.9381,295900.0],["2012-04-17",32.1466,32.4072,31.4865,31.6602,198000.0],["2012-04-18",31.4952,31.6689,31.2606,31.3735,116300.0],["2012-04-19",31.4604,31.9468,31.1043,31.6776,110800.0],["2012-04-20",32.1032,32.1032,31.3128,31.6255,150900.0],["2012-04-23",31.0782,31.1477,30.5484,31.0522,217000.0],["2012-04-24",30.974,31.7557,30.809,31.3128,136300.0],["2012-04-25",31.5039,31.9208,30.3921,30.7395,333800.0],["2012-04-26",30.5658,30.67,29.7667,30.4181,263500.0],["2012-04-27",30.3834,30.7742,29.9751,30.1836,247000.0],["2012-04-30",30.0794,30.1749,29.6451,29.8014,251200.0],["2012-05-01",29.8535,30.4442,29.8014,29.9143,325900.0],["2012-05-02",29.5582,29.6277,29.1413,29.2629,363700.0],["2012-05-03",29.2281,29.3671,28.872,29.1586,301100.0],["2012-05-04",28.8373,28.8373,27.3172,28.7678,784700.0],["2012-05-07",28.7417,28.9154,28.4551,28.4898,105100.0],["2012-05-08",28.333,28.6118,27.8885,28.2632,271600.0],["2012-05-09",27.9669,28.1848,27.8885,28.0192,284600.0],["2012-05-10",28.1674,28.3242,27.6183,27.9669,354000.0],["2012-05-11",27.6532,28.1325,27.4527,27.9582,506200.0],["2012-05-14",27.6793,27.8623,27.3743,27.444,237000.0],["2012-05-15",27.6183,29.1086,27.4527,28.2284,406900.0],["2012-05-16",28.3591,28.9343,27.9059,28.1064,235000.0],["2012-05-17",28.1064,28.3504,27.7665,27.8885,330900.0],["2012-05-18",27.8188,28.0541,27.4266,27.8798,413700.0],["2012-05-21",27.8885,28.5596,27.5399,27.9844,262100.0],["2012-05-22",28.0366,28.3242,27.6183,27.7752,198700.0],["2012-05-23",27.5573,28.3155,26.9647,28.2022,533000.0],["2012-05-24",28.272,28.272,27.2087,27.7403,437500.0],["2012-05-25",27.6532,28.1412,27.4614,28.1238,189200.0],["2012-05-29",28.2371,28.6118,27.9756,28.2719,131600.0],["2012-05-30",28.0192,28.2807,27.8885,28.1761,153000.0],["2012-05-31",28.3242,28.333,27.7926,28.1412,230700.0],["2012-06-01",27.7055,27.7316,26.6509,26.7032,544400.0],["2012-06-04",26.7381,26.7817,26.0147,26.4243,280200.0],["2012-06-05",26.1978,26.9821,26.0583,26.4592,308300.0],["2012-06-06",26.5812,27.1128,26.311,27.017,240700.0],["2012-06-07",27.3046,27.5747,26.7642,26.8078,129800.0],["2012-06-08",26.7729,27.0518,26.5376,26.956,126900.0],["2012-06-11",27.1216,27.2436,26.2413,26.25,289900.0],["2012-06-12",26.2936,26.4766,25.9014,26.3198,342500.0],["2012-06-13",26.2065,26.9472,26.189,26.6945,195000.0],["2012-06-14",26.6422,26.8862,25.2129,25.2739,312000.0],["2012-06-15",25.2478,25.3611,24.7162,25.1955,291300.0],["2012-06-18",25.0299,25.5005,24.6639,24.7597,397700.0],["2012-06-19",24.7685,24.934,24.5331,24.7249,298800.0],["2012-06-20",24.6465,24.9253,24.3589,24.507,164100.0],["2012-06-21",24.446,24.4721,23.5658,23.6529,402000.0],["2012-06-22",23.9144,23.9318,23.7226,23.8185,1370400.0],["2012-06-25",23.5309,23.7575,23.3305,23.3828,220700.0],["2012-06-26",23.4699,23.6965,23.3915,23.4612,306700.0],["2012-06-27",23.5396,23.7226,23.374,23.3828,234400.0],["2012-06-28",23.313,23.4612,22.7814,22.8511,251500.0],["2012-06-29",23.2782,23.5222,23.0603,23.2172,583100.0],["2012-07-02",23.3828,23.958,23.2172,23.4263,441600.0],["2012-07-03",23.3828,23.6442,23.3566,23.6181,207800.0],["2012-07-05",23.5135,24.0277,23.5135,23.9057,219000.0],["2012-07-06",23.5919,24.1323,23.5919,23.8882,163000.0],["2012-07-09",23.9667,24.5767,23.7662,24.507,402100.0],["2012-07-10",24.7162,25.1432,24.2978,24.4024,255500.0],["2012-07-11",24.3676,24.69,24.3501,24.6203,217600.0],["2012-07-12",24.5332,24.8992,24.3327,24.8556,220000.0],["2012-07-13",24.8295,25.6051,24.812,25.4047,145300.0],["2012-07-16",25.3698,25.396,25.0474,25.0996,84200.0],["2012-07-17",25.2478,25.396,24.873,25.1694,81900.0],["2012-07-18",25.1519,25.5877,25.0996,25.5267,109900.0],["2012-07-19",27.1738,27.1738,25.8927,26.2239,383700.0],["2012-07-20",25.9537,25.9712,25.0735,25.457,336500.0],["2012-07-23",25.0822,25.3872,24.7685,25.1519,189400.0],["2012-07-24",25.1519,25.2042,24.568,24.9253,177900.0],["2012-07-25",25.2827,26.6248,24.2194,26.4505,280800.0],["2012-07-26",26.834,27.322,26.3633,27.2784,427700.0],["2012-07-27",27.4527,27.5486,27.1651,27.3133,285400.0],["2012-07-30",27.2436,27.4266,26.8165,26.895,296000.0],["2012-07-31",26.8078,27.0606,26.311,26.3372,132000.0],["2012-08-01",26.3633,26.6771,26.1455,26.1455,226600.0],["2012-08-02",26.0409,26.5202,25.6051,26.4766,156600.0],["2012-08-03",26.8601,28.5421,26.6074,28.394,327000.0],["2012-08-06",28.3765,29.1609,28.2894,28.6206,322800.0],["2012-08-07",28.7342,29.1452,28.367,28.6555,234800.0],["2012-08-08",28.5768,28.8217,28.5768,28.743,125700.0],["2012-08-09",28.708,29.0578,28.6381,28.8567,106100.0],["2012-08-10",28.8392,29.3551,28.5768,29.0665,186200.0],["2012-08-13",28.9703,28.9703,27.169,27.7811,261400.0],["2012-08-14",27.9472,27.956,27.4401,27.5275,177600.0],["2012-08-15",27.6062,27.8423,27.5712,27.7549,187400.0],["2012-08-16",27.7461,28.9266,27.5975,28.7954,258400.0],["2012-08-17",28.7167,29.0753,28.4019,28.5244,135100.0],["2012-08-20",28.5069,28.5943,28.1396,28.2533,164900.0],["2012-08-21",28.262,28.4457,27.7286,28.2533,293600.0],["2012-08-22",28.1746,28.5943,27.9385,28.2883,136500.0],["2012-08-23",28.2533,28.2533,27.5537,27.7111,176500.0],["2012-08-24",27.5887,27.8685,27.3526,27.7024,156300.0],["2012-08-27",27.7898,28.0172,27.6499,27.9647,109900.0],["2012-08-28",27.9123,28.8042,27.7811,28.2883,161700.0],["2012-08-29",28.2533,28.6118,28.1921,28.5768,149000.0],["2012-08-30",28.332,28.5681,28.2358,28.3407,170800.0],["2012-08-31",28.5331,28.7867,28.297,28.4806,117300.0],["2012-09-04",28.4457,29.5475,28.3582,29.4076,185400.0],["2012-09-05",29.3026,29.9934,29.2589,29.7311,242400.0],["2012-09-06",27.3351,27.3351,26.1459,26.5831,1060000.0],["2012-09-07",26.6531,26.758,24.843,25.2627,615800.0],["2012-09-10",25.0878,25.8661,25.0878,25.5163,246600.0],["2012-09-11",25.4376,26.3295,25.3939,26.0672,279800.0],["2012-09-12",26.1721,26.4607,25.5338,26.2508,207700.0],["2012-09-13",26.3033,26.8279,26.1983,26.3732,258900.0],["2012-09-14",26.5394,26.8105,26.2683,26.723,168100.0],["2012-09-17",26.6093,26.793,26.5219,26.7143,85900.0],["2012-09-18",26.7667,26.828,26.2333,26.7755,139800.0],["2012-09-19",26.7755,27.6412,26.5219,27.3963,318300.0],["2012-09-20",27.3264,27.3876,26.8892,27.0903,347800.0],["2012-09-21",27.4838,27.4838,26.688,26.9853,296500.0],["2012-09-24",26.9329,27.1952,26.5394,27.0116,114300.0],["2012-09-25",28.4981,28.7692,28.1046,28.3145,739500.0],["2012-09-26",27.3089,27.9472,26.4432,26.6706,1109000.0],["2012-09-27",26.8454,27.8773,26.7842,27.615,369400.0],["2012-09-28",27.4226,27.886,27.2127,27.6412,3936600.0],["2012-10-01",27.7286,28.1046,26.6793,27.4226,747600.0],["2012-10-02",27.5975,28.1309,27.5275,27.7811,266900.0],["2012-10-03",27.8948,27.9647,26.9504,27.3614,224900.0],["2012-10-04",27.4663,27.6849,27.1165,27.6499,247900.0],["2012-10-05",27.4925,27.9298,27.4313,27.7986,227000.0],["2012-10-08",27.6587,27.7811,27.3876,27.7024,106400.0],["2012-10-09",27.7549,27.7549,27.1427,27.3001,286700.0],["2012-10-10",27.3701,27.7024,27.2302,27.4663,88500.0],["2012-10-11",27.6587,27.7986,27.3526,27.6237,72800.0],["2012-10-12",27.5537,27.6587,27.1165,27.2739,78300.0],["2012-10-15",27.3176,27.6674,27.1253,27.6674,82900.0],["2012-10-16",27.7898,28.1746,27.5013,27.9822,187500.0],["2012-10-17",28.0259,28.2008,27.7024,27.886,99800.0],["2012-10-18",27.8161,27.8423,27.4313,27.5975,109300.0],["2012-10-19",27.5013,27.5013,26.7143,27.0203,151500.0],["2012-10-22",26.9766,27.2827,26.5656,27.2477,162700.0],["2012-10-23",27.0378,27.204,26.4782,27.1602,141900.0],["2012-10-24",27.3439,27.3439,26.4957,26.9416,95300.0],["2012-10-25",27.2215,27.2215,26.7667,26.9067,118500.0],["2012-10-26",26.9853,27.1952,26.8192,27.1078,166200.0],["2012-10-31",27.1078,27.6499,26.9679,27.3176,208500.0],["2012-11-01",27.1952,27.8773,26.9329,27.5625,231000.0],["2012-11-02",27.5625,27.7199,27.1253,27.134,292900.0],["2012-11-05",27.0903,27.4575,26.9766,27.3089,160700.0],["2012-11-06",27.2389,27.7636,27.2127,27.6237,265600.0],["2012-11-07",27.299,27.8168,27.027,27.1586,312500.0],["2012-11-08",27.0445,27.2025,26.7637,27.0007,200400.0],["2012-11-09",26.8427,27.1235,26.4742,26.5093,168800.0],["2012-11-12",26.6058,26.6936,24.4823,26.2987,74000.0],["2012-11-13",26.1144,26.5531,26.1144,26.2899,121100.0],["2012-11-14",26.3776,26.4742,25.3597,25.4475,139100.0],["2012-11-15",25.3773,25.9126,25.2457,25.4475,140000.0],["2012-11-16",25.3948,26.0793,25.3159,25.9038,198400.0],["2012-11-19",26.167,26.4917,25.9564,26.2899,167600.0],["2012-11-20",26.2109,26.2548,25.8336,26.0881,84700.0],["2012-11-21",26.1495,26.518,25.8775,26.3162,87500.0],["2012-11-23",26.4391,26.6321,26.3074,26.597,70400.0],["2012-11-26",26.6146,26.9129,26.3074,26.7462,126800.0],["2012-11-27",26.8252,26.9743,26.4566,26.6233,158200.0],["2012-11-28",26.4566,26.8603,26.2197,26.6584,110900.0],["2012-11-29",26.7637,27.1586,26.6848,26.9392,111100.0],["2012-11-30",27.0182,27.1323,26.7111,27.0796,184200.0],["2012-12-03",27.2551,27.3166,26.8164,26.9041,140500.0],["2012-12-04",26.869,27.1411,26.597,26.869,126300.0],["2012-12-05",27.0182,29.0189,27.0182,28.782,589800.0],["2012-12-06",28.7995,29.5191,28.7995,29.2295,180400.0],["2012-12-07",29.326,29.326,28.3608,28.5012,134600.0],["2012-12-10",28.4836,29.2471,27.9835,28.6855,148400.0],["2012-12-11",28.861,28.861,28.2204,28.3257,136300.0],["2012-12-12",27.5447,28.9136,27.5272,28.2818,235200.0],["2012-12-13",28.2204,28.624,28.1502,28.273,224000.0],["2012-12-14",28.2379,29.2558,28.2379,29.0365,274700.0],["2012-12-17",29.1856,29.6244,29.0716,29.4226,204900.0],["2012-12-18",29.4577,29.914,29.1067,29.8613,115100.0],["2012-12-19",29.8964,30.9056,29.8964,30.107,211600.0],["2012-12-20",30.2035,30.9933,29.9666,30.7388,263400.0],["2012-12-21",30.4756,30.7739,30.1684,30.6598,366200.0],["2012-12-24",30.6949,30.6949,30.2474,30.5809,32800.0],["2012-12-26",30.5984,31.3619,30.4317,30.9582,173900.0],["2012-12-27",30.9055,30.967,30.3088,30.5545,217100.0],["2012-12-28",30.3615,31.8883,30.3615,30.6247,180200.0],["2012-12-31",30.7388,31.1161,30.4229,30.9757,125800.0],["2013-01-02",31.5812,31.8357,31.1425,31.7918,244700.0],["2013-01-03",31.941,32.4148,31.16,31.3794,258400.0],["2013-01-04",31.7128,31.7216,30.6247,30.6774,479500.0],["2013-01-07",30.4756,31.0021,30.2386,30.9055,281400.0],["2013-01-08",30.9845,31.1512,30.5896,31.0021,226100.0],["2013-01-09",31.16,31.6778,30.7037,31.4057,195600.0],["2013-01-10",30.537,31.0898,29.9929,31.0196,289200.0],["2013-01-11",31.2829,31.6075,30.2386,30.5282,416200.0],["2013-01-14",30.7651,31.1951,30.5458,31.0723,398600.0],["2013-01-15",30.9406,31.59,30.3088,31.5724,312400.0],["2013-01-16",31.4233,31.8532,31.2653,31.3794,91800.0],["2013-01-17",31.5549,31.9147,31.1776,31.8796,132900.0],["2013-01-18",31.9498,32.6956,31.5461,32.6869,215400.0],["2013-01-22",32.5991,32.7044,32.1516,32.5552,186900.0],["2013-01-23",32.4763,32.722,32.2393,32.4675,202400.0],["2013-01-24",32.4675,33.5029,32.4148,32.9062,334100.0],["2013-01-25",33.0379,33.4152,32.7308,33.073,209900.0],["2013-01-28",33.0554,33.2221,32.7307,32.9413,108400.0],["2013-01-29",32.9062,33.4415,32.643,33.3362,208600.0],["2013-01-30",33.3889,37.5219,31.4935,33.0379,225300.0],["2013-01-31",32.9062,33.3625,32.4412,33.1783,234100.0],["2013-02-01",33.3801,33.9241,33.266,33.7574,188400.0],["2013-02-04",33.345,33.5029,32.9589,33.1344,303200.0],["2013-02-05",33.1607,33.4942,32.7834,33.2046,395900.0],["2013-02-06",32.9764,33.345,32.8009,33.2836,156400.0],["2013-02-07",33.1695,33.538,33.1081,33.1519,157900.0],["2013-02-08",33.0905,33.4415,33.0905,33.3538,113800.0],["2013-02-11",33.2923,33.4678,32.7307,33.1695,279500.0],["2013-02-12",33.2928,33.4337,32.8789,33.3808,194200.0],["2013-02-13",33.3544,34.9394,33.284,33.7771,346200.0],["2013-02-14",33.8123,36.7709,33.8123,35.4501,597200.0],["2013-02-15",35.8815,36.7356,35.3972,35.5205,829500.0],["2013-02-19",35.8551,37.4224,35.8551,36.8501,892000.0],["2013-02-20",36.8941,36.9205,34.6047,34.8689,541700.0],["2013-02-21",34.9834,35.591,34.1557,34.279,421600.0],["2013-02-22",34.4463,34.8689,34.1117,34.2614,372600.0],["2013-02-25",34.4815,35.1683,34.1821,34.2173,457600.0],["2013-02-26",34.3318,34.8337,34.3318,34.5343,360500.0],["2013-02-27",34.5607,34.7985,34.2966,34.4375,491500.0],["2013-02-28",34.5167,34.6488,34.3318,34.3934,454800.0],["2013-03-01",34.2701,34.6224,33.8739,34.3934,448200.0],["2013-03-04",34.2613,34.7985,34.0676,34.5695,286600.0],["2013-03-05",34.8777,35.6438,34.7104,35.2035,412900.0],["2013-03-06",35.3444,35.5909,34.9305,35.1507,199800.0],["2013-03-07",35.089,35.1243,34.2437,34.5343,282800.0],["2013-03-08",34.7897,35.2651,34.7104,35.1331,179200.0],["2013-03-11",34.9482,35.1683,34.4286,34.8337,140700.0],["2013-03-12",34.7368,34.7721,34.2437,34.4022,225400.0],["2013-03-13",34.3582,34.4991,33.8739,34.2525,249300.0],["2013-03-14",34.2614,34.4199,33.2399,33.5657,362600.0],["2013-03-15",33.7154,34.0412,33.4953,33.7154,370900.0],["2013-03-18",33.4953,33.6802,32.967,33.4337,229100.0],["2013-03-19",33.5305,33.5305,32.4035,32.7469,356900.0],["2013-03-20",32.9582,33.7771,32.9582,33.6714,213400.0],["2013-03-21",33.4601,33.8563,33.3808,33.6274,239300.0],["2013-03-22",33.645,33.7066,33.1695,33.689,200800.0],["2013-03-25",33.6714,33.6714,32.0424,32.5707,285800.0],["2013-03-26",32.7733,33.0198,32.421,32.8349,152300.0],["2013-03-27",32.6324,33.0462,31.8927,33.0022,206300.0],["2013-03-28",33.0991,33.1783,32.5267,32.8437,199800.0],["2013-04-01",32.8261,33.0286,32.4387,32.8261,209100.0],["2013-04-02",32.8877,33.2223,32.5707,32.9406,306600.0],["2013-04-03",32.8261,33.1607,32.3594,32.6588,340200.0],["2013-04-04",32.6236,33.0198,32.1305,33.0198,199500.0],["2013-04-05",32.5003,33.099,32.5003,33.0462,248900.0],["2013-04-08",33.1783,33.3808,32.8437,33.3808,119300.0],["2013-04-09",33.3192,33.7242,33.1078,33.2928,150300.0],["2013-04-10",33.0991,34.4903,33.0991,34.2437,267700.0],["2013-04-11",34.2261,34.4551,33.6362,33.8915,264200.0],["2013-04-12",33.7066,34.1293,33.6714,33.8035,147900.0],["2013-04-15",35.0626,35.3092,33.1343,33.284,642200.0],["2013-04-16",33.5569,34.3406,33.4601,33.9972,326800.0],["2013-04-17",33.9268,36.63,33.5569,34.367,1447400.0],["2013-04-18",34.2261,34.6223,34.0588,34.3406,289500.0],["2013-04-19",34.323,35.0979,34.2702,34.8865,195000.0],["2013-04-22",35.0978,35.2123,34.323,34.9746,205900.0],["2013-04-23",35.2211,35.2211,34.9305,35.1947,225600.0],["2013-04-24",35.8375,37.0967,35.8375,36.4803,710000.0],["2013-04-25",36.6564,37.942,36.5771,37.4312,423400.0],["2013-04-26",37.4577,37.9331,37.2551,37.8627,269800.0],["2013-04-29",38.0212,38.0212,37.0438,37.2023,382600.0],["2013-04-30",36.9646,37.4048,36.357,37.2639,391900.0],["2013-05-01",37.264,37.4048,36.6388,37.0174,317500.0],["2013-05-02",36.9998,37.8979,36.7356,37.8891,270100.0],["2013-05-03",37.8627,38.5055,37.8627,37.9948,185200.0],["2013-05-06",38.074,38.1973,37.8275,38.03,108800.0],["2013-05-07",38.0565,38.8072,37.9682,38.5069,163500.0],["2013-05-08",38.4186,38.7984,38.3656,38.7366,217800.0],["2013-05-09",38.7807,38.8072,38.5158,38.6659,173700.0],["2013-05-10",38.7719,39.0898,38.6306,38.6747,102700.0],["2013-05-13",38.6394,38.9044,38.6041,38.8425,152600.0],["2013-05-14",38.763,40.4323,38.763,40.2733,276100.0],["2013-05-15",40.1143,40.8827,39.9907,40.4234,226600.0],["2013-05-16",40.238,40.7944,39.8847,40.1143,168400.0],["2013-05-17",40.0084,40.7237,40.0084,40.7237,206100.0],["2013-05-20",40.6266,40.6796,40.1232,40.5824,118500.0],["2013-05-21",40.4941,40.6442,39.6286,39.973,112700.0],["2013-05-22",39.9642,40.185,38.3833,38.6571,316200.0],["2013-05-23",38.5158,39.1075,37.977,38.8602,192400.0],["2013-05-24",38.7984,38.9309,38.2685,38.8072,81100.0],["2013-05-28",38.9485,38.9927,38.5599,38.8602,279700.0],["2013-05-29",38.7454,38.7896,38.1713,38.348,107600.0],["2013-05-30",38.5069,38.8602,38.3656,38.8249,92900.0],["2013-05-31",38.6571,38.8514,38.2508,38.295,124500.0],["2013-06-03",38.4451,38.5246,37.5619,38.454,213800.0],["2013-06-04",38.3921,38.6747,37.9682,38.1801,165600.0],["2013-06-05",38.2685,38.5952,37.7474,38.1801,138000.0],["2013-06-06",38.295,39.1163,38.2685,39.0633,264600.0],["2013-06-07",39.0369,39.5403,38.7631,39.4078,345100.0],["2013-06-10",39.6197,40.812,39.5579,40.1673,184500.0],["2013-06-11",40.0437,40.8209,39.4431,40.2291,200100.0],["2013-06-12",40.5206,40.7414,39.7875,40.0348,133000.0],["2013-06-13",40.0348,42.022,39.6816,41.9249,144400.0],["2013-06-14",42.0838,42.0838,41.077,41.0947,90500.0],["2013-06-17",41.4126,41.7394,41.0064,41.3155,218300.0],["2013-06-18",41.4744,42.7021,41.4038,42.2163,154600.0],["2013-06-19",42.3311,42.4459,41.4479,41.4568,101300.0],["2013-06-20",40.9798,41.3419,40.2909,40.4234,108000.0],["2013-06-21",40.6001,41.7041,40.6001,41.2536,284900.0],["2013-06-24",41.0417,41.0417,40.0083,40.5471,149500.0],["2013-06-25",40.8562,41.4038,40.3528,40.6442,216300.0],["2013-06-26",40.9799,41.342,40.6354,40.8562,192700.0],["2013-06-27",41.13,41.9602,40.9092,41.7659,169900.0],["2013-06-28",41.8189,41.863,41.2536,41.289,178700.0],["2013-07-01",41.5981,42.914,41.3508,42.4283,103600.0],["2013-07-02",42.5431,42.9317,41.4391,42.0309,93300.0],["2013-07-03",42.1103,43.9739,41.9514,43.8502,84200.0],["2013-07-05",44.6451,44.7599,43.9738,44.7157,154100.0],["2013-07-08",44.7157,45.0337,44.2741,44.7952,178600.0],["2013-07-09",45.0425,46.0935,44.5391,45.9433,247700.0],["2013-07-10",46.0317,46.3143,44.6892,45.0602,141600.0],["2013-07-11",45.2015,45.6342,44.7775,45.0337,200800.0],["2013-07-12",45.069,45.2368,44.7864,44.8482,109000.0],["2013-07-15",44.9718,45.1485,44.3625,44.7775,124100.0],["2013-07-16",44.9365,45.3428,44.2565,45.0425,165500.0],["2013-07-17",45.3251,45.855,44.9277,45.0425,90900.0],["2013-07-18",45.069,46.014,45.069,45.7932,81900.0],["2013-07-19",45.8021,46.0935,45.2545,45.7137,114200.0],["2013-07-22",45.855,47.1798,45.855,47.0827,128100.0],["2013-07-23",47.1092,47.2593,45.6607,46.7294,292500.0],["2013-07-24",47.3123,49.4584,47.3123,47.7274,247800.0],["2013-07-25",47.798,47.8864,46.959,47.1798,179600.0],["2013-07-26",45.4841,46.5528,44.5303,46.332,237700.0],["2013-07-29",46.3319,46.6587,46.0405,46.2348,162700.0],["2013-07-30",46.2525,46.5439,45.961,46.1377,189000.0],["2013-07-31",46.173,46.4644,45.5812,45.6607,157900.0],["2013-08-01",46.1377,47.0208,46.1023,46.8707,241900.0],["2013-08-02",46.5792,47.0032,45.9787,46.7735,203000.0],["2013-08-05",46.8,47.2681,46.5881,46.747,123100.0],["2013-08-06",46.7382,46.9595,46.4903,46.747,198100.0],["2013-08-07",46.7382,46.9507,45.8174,46.3044,181200.0],["2013-08-08",46.5169,47.0569,45.906,46.9418,166400.0],["2013-08-09",46.7825,47.5616,46.747,46.871,141000.0],["2013-08-12",46.8798,47.7298,46.5877,47.4907,91100.0],["2013-08-13",47.4908,48.3496,46.7736,47.5704,75300.0],["2013-08-14",47.6147,48.0131,47.5704,47.6236,147600.0],["2013-08-15",47.2252,47.3225,45.9325,46.0034,90700.0],["2013-08-16",45.7377,46.4283,45.7377,45.8351,64500.0],["2013-08-19",45.9768,46.5434,45.4987,45.543,77000.0],["2013-08-20",45.7289,46.4106,45.4013,46.3398,302400.0],["2013-08-21",45.9856,46.7293,45.7112,46.1539,113900.0],["2013-08-22",46.269,46.9684,46.2513,46.8976,67600.0],["2013-08-23",47.0392,47.6147,46.9507,47.2694,102800.0],["2013-08-26",47.3491,47.7298,46.8002,46.8799,85600.0],["2013-08-27",46.1893,47.2163,45.7289,46.0388,118000.0],["2013-08-28",46.1096,46.6762,45.7112,45.8174,96100.0],["2013-08-29",45.8174,46.1804,45.72,45.9768,83100.0],["2013-08-30",45.8617,45.9679,44.8347,44.9409,101600.0],["2013-09-03",45.5961,46.8445,45.357,46.5877,99900.0],["2013-09-04",46.7205,47.9689,46.145,47.6236,178100.0],["2013-09-05",47.5527,48.2256,47.4022,47.6324,147400.0],["2013-09-06",47.9246,48.2433,46.7736,47.4288,95800.0],["2013-09-09",47.6147,47.9954,47.4288,47.836,68200.0],["2013-09-10",48.0131,48.4115,47.6413,48.3496,87100.0],["2013-09-11",48.1194,48.3319,47.9334,48.2256,90500.0],["2013-09-12",48.3584,48.3584,47.9688,48.1636,109200.0],["2013-09-13",48.4204,48.8985,48.4204,48.5709,98800.0],["2013-09-16",49.288,49.9786,48.7834,49.3854,80400.0],["2013-09-17",49.3677,50.2885,49.2349,50.2796,89800.0],["2013-09-18",50.2974,50.5453,49.3412,50.1203,90000.0],["2013-09-19",50.2265,50.3682,49.6333,50.3593,87200.0],["2013-09-20",50.3947,52.3071,50.2619,52.2097,312400.0],["2013-09-23",52.2717,53.467,51.7405,53.1836,151600.0],["2013-09-24",53.1836,55.034,53.1128,54.4231,150600.0],["2013-09-25",54.6091,55.1226,53.042,53.1128,198300.0],["2013-09-26",53.3873,54.0159,52.7498,53.5909,116200.0],["2013-09-27",53.1305,54.0601,52.8206,53.1659,87700.0],["2013-09-30",52.5108,53.2633,52.2451,53.0774,142000.0],["2013-10-01",53.1216,54.671,53.0331,54.6445,138700.0],["2013-10-02",54.3877,54.5648,54.0159,54.308,201500.0],["2013-10-03",54.4143,54.6268,53.8742,54.3435,166600.0],["2013-10-04",54.2018,55.884,54.007,55.7777,301100.0],["2013-10-07",55.4059,56.0522,55.0606,55.6184,126600.0],["2013-10-08",55.4944,55.6626,54.5737,54.9101,134100.0],["2013-10-09",55.1491,55.9194,54.9986,55.6361,189300.0],["2013-10-10",56.3444,57.7432,55.9548,57.4511,137800.0],["2013-10-11",56.9641,58.2568,56.8844,57.9646,178400.0],["2013-10-14",57.7432,58.9473,57.5927,58.425,158500.0],["2013-10-15",58.3719,58.6906,57.8849,58.2036,177500.0],["2013-10-16",58.726,59.3989,57.3448,57.5662,145700.0],["2013-10-17",57.4599,57.8318,56.8756,57.7255,210900.0],["2013-10-18",58.8588,58.9739,58.1505,58.2213,170300.0],["2013-10-21",58.4781,59.089,57.8141,58.1328,159500.0],["2013-10-22",58.2213,58.4338,57.6281,57.7698,146900.0],["2013-10-23",58.2125,60.0895,57.2032,57.575,257200.0],["2013-10-24",58.0177,58.9208,57.1766,58.1151,312500.0],["2013-10-25",58.3807,58.5843,57.8229,58.0708,110500.0],["2013-10-28",58.0708,58.6463,57.8318,58.0177,120500.0],["2013-10-29",58.2922,58.4338,57.9203,58.3453,287100.0],["2013-10-30",57.4953,58.788,57.4953,58.2302,152100.0],["2013-10-31",57.7344,58.4604,56.8047,57.7521,187800.0],["2013-11-01",57.5219,58.4958,57.1412,57.5928,190400.0],["2013-11-04",54.9101,58.3453,54.9101,58.1239,165700.0],["2013-11-05",57.9997,58.9933,57.5207,58.4256,240000.0],["2013-11-06",58.8425,59.3925,58.2925,58.4788,111300.0],["2013-11-07",58.7982,59.0111,57.4231,58.0796,158600.0],["2013-11-08",58.0707,58.8337,57.8578,58.5232,253100.0],["2013-11-11",58.5941,59.3216,58.3457,58.807,257300.0],["2013-11-12",58.5586,59.1619,58.399,58.8248,165700.0],["2013-11-13",58.6296,60.0579,58.4256,59.7917,181700.0],["2013-11-14",59.9337,60.7853,59.8982,60.0047,139800.0],["2013-11-15",59.9159,60.5546,59.8804,60.4659,109400.0],["2013-11-18",60.8829,61.8055,60.7587,61.1934,222000.0],["2013-11-19",61.149,61.7523,59.8272,60.0401,161500.0],["2013-11-20",60.1466,61.0426,59.8006,60.5014,132000.0],["2013-11-21",60.9627,62.6483,60.5014,62.6305,229400.0],["2013-11-22",62.4974,63.1184,62.1426,62.4087,169400.0],["2013-11-25",62.4176,62.8523,60.1377,60.3684,377300.0],["2013-11-26",60.2619,60.8829,59.9957,60.3417,241800.0],["2013-11-27",60.395,61.149,60.0224,60.9006,105500.0],["2013-11-29",61.2998,62.4886,61.1668,62.4265,130400.0],["2013-12-02",62.5684,63.5354,61.3974,61.4506,216700.0],["2013-12-03",61.1934,61.6458,59.7474,60.0667,137900.0],["2013-12-04",59.4369,59.4369,55.5424,57.5917,455400.0],["2013-12-05",57.4231,58.0618,56.74,57.1747,158100.0],["2013-12-06",57.9199,59.5699,57.3788,59.1264,207900.0],["2013-12-09",59.357,59.499,58.257,58.3457,180000.0],["2013-12-10",57.9731,58.3191,56.9441,57.3521,224500.0],["2013-12-11",57.2812,57.6538,56.3054,56.4473,170000.0],["2013-12-12",56.4917,58.0707,56.3675,57.6272,231100.0],["2013-12-13",57.911,58.3635,57.157,57.2723,133700.0],["2013-12-16",57.4231,57.9376,57.0505,57.2368,138000.0],["2013-12-17",57.157,57.3255,56.3142,56.7045,123400.0],["2013-12-18",56.9175,57.0239,55.5247,56.8731,220900.0],["2013-12-19",56.4739,56.8554,55.8707,56.2699,126100.0],["2013-12-20",56.7223,58.6296,55.711,58.3102,401100.0],["2013-12-23",58.4788,59.1796,58.0352,58.7715,168200.0],["2013-12-24",58.6562,59.0465,57.9554,58.1772,68800.0],["2013-12-26",58.3812,59.3659,58.2393,59.0909,162800.0],["2013-12-27",59.3393,59.3393,58.6119,59.1175,149500.0],["2013-12-30",58.9933,58.9933,57.7513,58.5586,146000.0],["2013-12-31",58.7095,60.0845,58.7095,59.3748,167200.0],["2014-01-02",58.9401,59.2328,57.9377,58.0175,148400.0],["2014-01-03",58.0973,59.8272,58.0973,59.5788,135100.0],["2014-01-06",59.8716,59.9425,57.5651,57.7602,196100.0],["2014-01-07",57.8134,58.7715,57.8134,58.3102,153400.0],["2014-01-08",58.4167,58.7715,57.0062,57.0683,187300.0],["2014-01-09",57.3255,57.8134,55.8884,56.2521,191500.0],["2014-01-10",56.2432,56.7844,55.5779,56.6336,145100.0],["2014-01-13",56.6868,57.0239,54.3271,55.4005,169100.0],["2014-01-14",55.5158,56.9707,55.4005,56.3231,176900.0],["2014-01-15",56.4207,56.8997,55.6578,55.9505,99600.0],["2014-01-16",55.9594,56.3941,55.4537,55.8707,108700.0],["2014-01-17",55.9594,56.2965,54.744,54.9303,236900.0],["2014-01-21",55.5069,56.5537,55.4715,56.1723,126200.0],["2014-01-22",56.4207,56.7578,55.5069,55.7199,156900.0],["2014-01-23",55.3207,55.6755,54.0876,55.1255,243200.0],["2014-01-24",54.6198,55.8352,53.715,54.2827,181500.0],["2014-01-27",54.3005,54.886,52.9521,53.023,123700.0],["2014-01-28",52.9432,54.7529,52.6504,54.5932,221600.0],["2014-01-29",53.9988,54.9392,51.4085,53.44,239400.0],["2014-01-30",54.061,57.228,53.4311,56.1634,310600.0],["2014-01-31",54.9924,56.7844,54.9924,55.6578,283100.0],["2014-02-03",55.6223,56.5094,53.4311,53.7948,231200.0],["2014-02-04",53.9456,56.0037,53.4843,54.8505,244300.0],["2014-02-05",54.5222,55.2497,54.2561,54.5311,339900.0],["2014-02-06",54.7085,55.1432,54.1497,54.2472,124000.0],["2014-02-07",54.2384,54.9126,53.9367,54.3626,154300.0],["2014-02-10",54.3271,54.7706,53.0851,53.5287,309300.0],["2014-02-11",53.4575,54.1068,52.7548,53.7333,141200.0],["2014-02-12",53.6354,54.0802,52.9594,53.333,153500.0],["2014-02-13",52.737,53.4842,52.2478,53.3241,177400.0],["2014-02-14",53.244,53.6176,52.2834,53.1106,197000.0],["2014-02-18",53.3063,53.8756,52.6303,53.5287,231200.0],["2014-02-19",53.1996,53.4397,52.0966,52.5325,199200.0],["2014-02-20",52.6036,53.6265,51.7319,53.1017,165300.0],["2014-02-21",53.3775,53.4219,52.5236,52.8082,175100.0],["2014-02-24",52.8082,54.009,52.5058,53.1462,201600.0],["2014-02-25",53.1373,53.582,52.2656,52.3901,147500.0],["2014-02-26",52.5236,53.4575,52.2122,52.6748,214100.0],["2014-02-27",52.3902,52.8883,51.4117,52.5325,275900.0],["2014-02-28",52.5947,53.4219,52.1411,52.5147,262700.0],["2014-03-03",52.0433,53.2618,51.2694,52.826,238300.0],["2014-03-04",53.6087,56.2683,52.9772,56.1437,345200.0],["2014-03-05",55.9658,57.0777,55.53,56.713,369700.0],["2014-03-06",56.6952,57.4602,56.6952,57.2289,223600.0],["2014-03-07",57.7092,57.9672,56.9176,57.3801,193100.0],["2014-03-10",57.3801,57.6291,56.6685,57.3178,134500.0],["2014-03-11",57.22,57.22,55.0052,55.779,286600.0],["2014-03-12",55.6278,56.7219,54.854,56.5173,163800.0],["2014-03-13",56.8998,57.3001,55.1475,55.8858,167100.0],["2014-03-14",55.5389,56.6596,55.1564,55.3432,214400.0],["2014-03-17",55.8324,56.7219,55.6812,56.4284,150900.0],["2014-03-18",56.3305,57.051,55.6012,55.9925,217500.0],["2014-03-19",56.0103,56.4906,54.347,55.4322,211000.0],["2014-03-20",55.2898,56.5529,54.8451,55.9658,128500.0],["2014-03-21",56.2505,56.6418,54.9607,55.2987,278500.0],["2014-03-24",55.4588,55.8502,54.5605,55.2987,176500.0],["2014-03-25",55.5478,56.1082,54.4804,54.8184,143300.0],["2014-03-26",55.0675,55.0675,52.9861,52.9861,208100.0],["2014-03-27",53.1017,53.4131,51.6964,52.23,165700.0],["2014-03-28",52.2122,53.3241,51.4651,51.5807,195200.0],["2014-03-31",52.0344,52.9594,51.3939,52.6748,320000.0],["2014-04-01",52.8882,53.2974,51.812,53.0573,218900.0],["2014-04-02",53.0217,53.5821,52.3101,52.7459,160400.0],["2014-04-03",52.399,52.4702,50.3354,50.6023,201800.0],["2014-04-04",50.8691,50.8691,48.3341,48.9568,615500.0],["2014-04-07",48.7522,49.4905,48.1118,48.263,373600.0],["2014-04-08",48.3163,48.8945,47.7382,48.4586,303200.0],["2014-04-09",48.5209,49.3037,48.0584,48.9212,191200.0],["2014-04-10",48.8767,49.2236,47.8894,48.432,228400.0],["2014-04-11",48.0851,48.2452,47.1867,47.2134,226200.0],["2014-04-14",47.8004,48.3341,47.2401,47.8004,198700.0],["2014-04-15",47.8449,48.6277,47.329,48.2274,221100.0],["2014-04-16",48.681,49.2859,48.263,49.0368,157600.0],["2014-04-17",48.9479,49.9886,48.7433,49.446,164900.0],["2014-04-21",49.5972,50.1398,49.3837,49.8018,129800.0],["2014-04-22",49.8729,50.6823,49.3926,50.3799,181900.0],["2014-04-23",50.2643,52.2034,48.8856,48.939,314300.0],["2014-04-24",49.0368,49.7128,48.6632,48.9123,257100.0],["2014-04-25",48.9212,49.2592,48.6721,48.6988,377500.0],["2014-04-28",48.7433,49.277,47.2312,47.756,404800.0],["2014-04-29",48.0317,48.601,47.3557,47.3913,314000.0],["2014-04-30",47.498,48.3519,47.2846,47.8805,330400.0],["2014-05-01",47.9516,48.6276,47.5514,48.601,352700.0],["2014-05-02",48.8233,49.2859,48.2096,48.5209,186500.0],["2014-05-05",48.1651,49.1702,47.5959,48.681,186100.0],["2014-05-06",48.2796,48.8773,47.9852,48.4402,275000.0],["2014-05-07",48.4402,49.02,47.9852,48.5918,252700.0],["2014-05-08",48.342,49.1985,48.1458,48.5383,237900.0],["2014-05-09",48.2796,48.7792,48.0655,48.6007,152200.0],["2014-05-12",48.8951,50.0013,48.1993,49.582,205700.0],["2014-05-13",49.5107,49.9299,48.5026,48.7613,258800.0],["2014-05-14",48.5205,48.9576,47.2805,47.3786,246500.0],["2014-05-15",47.1556,47.4678,46.9325,47.1823,267500.0],["2014-05-16",47.0753,47.673,46.3259,47.6016,202000.0],["2014-05-19",47.334,48.8416,47.2537,48.5561,149800.0],["2014-05-20",48.5294,48.9308,47.6016,47.9138,226800.0],["2014-05-21",48.0209,48.4848,47.7443,48.2172,206500.0],["2014-05-22",48.3064,49.1717,47.9674,48.8238,109000.0],["2014-05-23",48.9041,49.1895,48.5115,49.0825,125600.0],["2014-05-27",49.4928,50.5544,49.4571,50.3135,142800.0],["2014-05-28",50.0905,50.5901,49.2073,49.3412,164600.0],["2014-05-29",49.2966,49.6088,48.4669,48.7256,172500.0],["2014-05-30",48.5472,48.904,47.4946,47.5927,404300.0],["2014-06-02",47.6194,47.7622,46.656,47.2269,202400.0],["2014-06-03",47.0931,47.0931,44.2831,44.8718,587000.0],["2014-06-04",44.6042,46.8255,44.6042,46.2813,335900.0],["2014-06-05",46.3081,47.0396,45.4606,46.9593,235800.0],["2014-06-06",47.2537,48.458,47.0574,48.1993,238700.0],["2014-06-09",48.0833,48.6721,47.8514,48.4669,171600.0],["2014-06-10",48.3866,48.8327,47.7889,48.2974,143000.0],["2014-06-11",48.1101,48.2707,47.2715,47.6819,190400.0],["2014-06-12",47.5302,48.2172,46.9415,47.557,202100.0],["2014-06-13",47.7087,48.7524,47.4856,48.5026,205100.0],["2014-06-16",48.4045,49.1449,47.9406,48.9397,221300.0],["2014-06-17",48.8148,49.8586,48.6364,49.2965,174800.0],["2014-06-18",49.2966,50.3225,48.913,50.144,189000.0],["2014-06-19",50.2511,50.2957,49.0111,49.5107,142400.0],["2014-06-20",49.805,50.0459,49.5642,49.6355,300300.0],["2014-06-23",49.6445,50.153,49.3501,49.9745,136200.0],["2014-06-24",49.698,50.483,49.4215,49.582,250500.0],["2014-06-25",49.3055,49.9835,49.2787,49.5196,141100.0],["2014-06-26",49.5196,49.9478,49.0735,49.4482,206300.0],["2014-06-27",49.1003,49.9032,48.9933,49.3322,292400.0],["2014-06-30",49.3322,49.698,48.003,48.2261,264700.0],["2014-07-01",48.342,48.7881,47.6016,47.896,413500.0],["2014-07-02",47.7979,48.3153,46.8969,47.0396,328400.0],["2014-07-03",47.3964,47.5659,46.0494,46.2992,228300.0],["2014-07-07",45.9512,46.2099,45.0502,45.4071,540000.0],["2014-07-08",45.1841,45.3089,44.3009,44.5774,483900.0],["2014-07-09",44.6042,44.6577,43.614,43.9084,332700.0],["2014-07-10",43.3374,43.7835,42.7308,42.8646,420300.0],["2014-07-11",42.6416,42.9449,42.1599,42.374,374600.0],["2014-07-14",42.8646,43.4802,42.5613,43.2661,356600.0],["2014-07-15",43.2661,43.5962,42.713,43.0252,328800.0],["2014-07-16",43.3285,43.5872,42.6059,42.9182,177100.0],["2014-07-17",42.6951,43.5426,42.597,43.3374,343800.0],["2014-07-18",43.2304,44.2831,42.8557,44.2563,285900.0],["2014-07-21",44.0422,44.8897,43.8102,44.6934,298400.0],["2014-07-22",44.9164,45.2465,44.6934,44.9343,224700.0],["2014-07-23",45.7907,48.1547,44.854,48.0923,489000.0],["2014-07-24",49.3322,50.9112,48.6632,50.3403,478200.0],["2014-07-25",49.921,50.5098,49.3768,49.9478,316500.0],["2014-07-28",50.153,50.376,49.3144,49.9389,183300.0],["2014-07-29",50.1708,50.6793,49.8407,50.2957,181500.0],["2014-07-30",50.6615,51.0807,50.2779,50.8042,131500.0],["2014-07-31",50.037,50.9291,49.7515,50.1619,226400.0],["2014-08-01",50.2868,50.5098,48.8773,49.8229,172400.0],["2014-08-04",50.1351,50.5544,49.3947,50.2154,126900.0],["2014-08-05",49.9291,50.6269,49.4997,50.0365,120100.0],["2014-08-06",49.7144,51.2085,49.0792,50.6806,167300.0],["2014-08-07",50.6359,51.1637,49.6518,49.7323,154600.0],["2014-08-08",49.7591,50.0275,49.3566,49.5355,220100.0],["2014-08-11",49.8128,51.8526,49.455,51.2621,222100.0],["2014-08-12",51.0385,51.6289,50.0902,50.5196,146300.0],["2014-08-13",50.8059,51.4321,50.2244,50.618,190600.0],["2014-08-14",50.5643,50.8417,50.0991,50.8238,142100.0],["2014-08-15",51.3158,51.3516,49.4281,51.2621,290500.0],["2014-08-18",51.6647,52.2104,51.2621,52.0941,203200.0],["2014-08-19",52.1478,52.2194,51.7631,52.0673,213400.0],["2014-08-20",51.8884,52.5593,51.2442,52.0047,212200.0],["2014-08-21",51.951,51.951,51.2174,51.6737,201500.0],["2014-08-22",51.7452,52.2462,51.4321,51.8615,166700.0],["2014-08-25",52.1031,53.445,51.8615,53.3377,306600.0],["2014-08-26",53.275,53.7939,52.8725,53.2482,212800.0],["2014-08-27",53.114,53.2035,52.5325,53.0603,109400.0],["2014-08-28",52.9798,53.0514,52.1299,52.4609,155300.0],["2014-08-29",52.4699,52.9977,52.2194,52.7114,118300.0],["2014-09-02",52.953,53.5077,52.443,53.275,152600.0],["2014-09-03",53.5345,53.9907,53.284,53.6955,390400.0],["2014-09-04",53.8565,53.8565,51.8884,52.2552,192400.0],["2014-09-05",52.0315,53.1319,51.9599,53.0514,168500.0],["2014-09-08",53.0156,53.776,52.8993,53.4808,130800.0],["2014-09-09",53.4719,53.6955,52.7383,53.5613,221300.0],["2014-09-10",53.6597,53.9102,53.2482,53.6597,199200.0],["2014-09-11",53.2751,53.6418,52.6488,53.0156,151500.0],["2014-09-12",53.114,53.4987,52.5683,52.8367,215300.0],["2014-09-15",52.5772,52.622,51.6647,51.8973,204200.0],["2014-09-16",51.9152,52.6399,51.4411,52.4162,246100.0],["2014-09-17",52.3625,52.9888,52.1031,52.613,197400.0],["2014-09-18",53.0245,55.9231,52.7562,55.1359,590200.0],["2014-09-19",55.1627,56.2452,53.9192,55.2432,690400.0],["2014-09-22",54.8764,55.0196,54.0176,54.1607,167300.0],["2014-09-23",53.8387,54.2681,52.8456,53.0514,195700.0],["2014-09-24",53.1677,54.3128,52.8277,54.3038,193900.0],["2014-09-25",54.2144,54.2144,53.3734,53.7223,187200.0],["2014-09-26",54.1965,55.288,53.9997,54.9212,356200.0],["2014-09-29",54.4559,55.5384,54.2054,55.5116,246700.0],["2014-09-30",55.3416,55.6816,54.948,55.3416,350100.0],["2014-10-01",55.4311,55.5832,54.8943,55.3327,365800.0],["2014-10-02",55.3327,55.8963,54.8853,55.27,281600.0],["2014-10-03",55.8963,56.2273,55.0196,55.8695,278600.0],["2014-10-06",55.8963,56.3973,55.4311,56.0931,234200.0],["2014-10-07",55.6905,56.3526,55.3774,55.4669,349100.0],["2014-10-08",55.3416,56.3257,55.118,56.1021,194100.0],["2014-10-09",56.1557,56.5225,55.3685,55.6011,260800.0],["2014-10-10",55.27,56.6657,55.0017,55.941,302400.0],["2014-10-13",56.111,56.6746,55.6995,55.9679,296500.0],["2014-10-14",56.3168,56.7999,56.0394,56.442,401500.0],["2014-10-15",55.9142,57.9718,55.2253,57.8019,417800.0],["2014-10-16",56.9609,58.285,55.7442,57.0593,356100.0],["2014-10-17",57.9092,57.9092,56.0126,56.2363,274800.0],["2014-10-20",56.1199,57.2382,55.7531,57.2114,270300.0],["2014-10-21",57.5692,58.7233,56.7015,58.7144,250300.0],["2014-10-22",57.7034,57.7034,54.5096,54.7064,584700.0],["2014-10-23",55.0464,55.0464,54.0802,54.7959,284000.0],["2014-10-24",54.9122,55.6905,54.4291,55.6011,165500.0],["2014-10-27",55.4042,56.5315,55.0196,56.4599,119600.0],["2014-10-28",56.8267,57.5066,56.7999,57.2919,218900.0],["2014-10-29",57.3724,57.8645,56.6925,57.2472,196600.0],["2014-10-30",56.8804,57.8019,56.8804,57.4619,197900.0],["2014-10-31",58.7412,58.7412,57.4082,57.8376,202800.0],["2014-11-03",57.8734,57.945,56.5762,57.7661,146400.0],["2014-11-04",57.4432,58.7436,57.4432,58.2683,140700.0],["2014-11-05",58.8243,59.7481,58.4387,58.9678,225800.0],["2014-11-06",58.7885,59.3894,57.9903,58.8602,169700.0],["2014-11-07",58.7167,58.7167,57.9006,58.6181,173200.0],["2014-11-10",58.5463,59.1293,57.3445,58.2504,188300.0],["2014-11-11",58.0441,58.6181,57.9006,58.5284,178400.0],["2014-11-12",58.4028,59.2638,57.9365,59.1113,97100.0],["2014-11-13",59.2817,59.3714,58.7705,59.2548,112900.0],["2014-11-14",59.2907,59.4073,58.627,58.6988,154800.0],["2014-11-17",58.5104,58.7077,56.8692,57.1562,176400.0],["2014-11-18",57.3984,57.5867,56.7347,56.8513,192500.0],["2014-11-19",56.8333,56.8333,55.6854,56.5194,127900.0],["2014-11-20",56.2863,57.3804,56.1697,57.3445,147300.0],["2014-11-21",58.0441,58.2952,56.1786,56.2683,160400.0],["2014-11-24",56.2325,57.8827,56.089,57.6674,184700.0],["2014-11-25",57.7481,57.7481,57.0486,57.4073,98700.0],["2014-11-26",57.5419,58.2952,57.2997,58.1786,152300.0],["2014-11-28",58.4656,59.5149,58.4297,58.8064,117100.0],["2014-12-01",58.6988,59.0306,57.488,57.5867,135800.0],["2014-12-02",57.7661,59.0037,57.6674,58.5284,139200.0],["2014-12-03",58.1966,60.34,58.1966,59.8109,263900.0],["2014-12-04",60.0351,60.905,59.9275,60.4207,205600.0],["2014-12-05",60.3938,61.5777,60.3938,61.0754,139000.0],["2014-12-08",61.0665,62.322,60.4925,60.9768,144300.0],["2014-12-09",60.34,62.322,59.6943,62.1965,136600.0],["2014-12-10",61.8378,62.6449,61.6046,61.7929,151000.0],["2014-12-11",62.1696,63.4072,61.8736,62.5911,132900.0],["2014-12-12",61.8108,62.8422,61.0485,61.3893,111400.0],["2014-12-15",61.7301,62.0082,60.618,61.4342,144700.0],["2014-12-16",61.3624,61.9992,60.9768,61.5239,153600.0],["2014-12-17",61.5239,63.0934,60.8961,62.8333,214200.0],["2014-12-18",63.3983,65.1471,63.0037,64.7794,173000.0],["2014-12-19",64.627,64.7525,63.6225,64.1606,511700.0],["2014-12-22",64.1337,65.0126,63.8108,64.2413,144900.0],["2014-12-23",64.5642,65.3086,63.9543,64.8332,110000.0],["2014-12-24",64.8691,65.6135,64.3489,64.8422,64800.0],["2014-12-26",65.0664,66.1606,64.4476,65.6942,108600.0],["2014-12-29",65.6135,65.8287,64.5462,64.7794,164400.0],["2014-12-30",64.5731,64.9767,64.1427,64.5642,112600.0],["2014-12-31",64.7705,65.0933,64.2234,64.3131,149300.0],["2015-01-02",64.8063,64.8153,63.0126,63.0934,130600.0],["2015-01-05",62.8064,62.9947,61.7301,61.8736,218000.0],["2015-01-06",62.2144,62.331,60.4387,60.6808,173700.0],["2015-01-07",61.2458,61.3535,59.3535,61.2279,275900.0],["2015-01-08",61.8378,64.4297,61.0396,64.3041,157800.0],["2015-01-09",64.1606,64.9767,63.5418,64.1337,147300.0],["2015-01-12",64.3041,64.7436,63.3265,63.6673,168300.0],["2015-01-13",64.2951,65.7032,64.1606,65.1202,330900.0],["2015-01-14",64.3669,65.6045,64.1337,65.4341,143300.0],["2015-01-15",65.4252,65.47,63.1203,63.3176,139400.0],["2015-01-16",62.9588,64.9947,62.7795,64.9409,138700.0],["2015-01-20",65.1292,65.47,64.0081,64.7167,137300.0],["2015-01-21",64.331,65.2817,63.7212,64.1696,124100.0],["2015-01-22",64.7256,67.3444,63.8198,66.7615,249500.0],["2015-01-23",66.8781,67.4431,66.2323,66.3848,112800.0],["2015-01-26",66.4296,66.878,65.3086,66.6897,112400.0],["2015-01-27",65.7121,66.9319,65.7121,66.5014,108800.0],["2015-01-28",68.2502,70.3937,65.3175,65.7032,164700.0],["2015-01-29",66.0171,68.6,66.0171,68.1157,261000.0],["2015-01-30",67.4879,69.3265,67.3265,68.1336,205300.0],["2015-02-02",68.2682,68.9229,67.0126,67.3354,330400.0],["2015-02-03",67.6404,68.5641,66.5193,68.1157,181500.0],["2015-02-04",67.6135,70.3399,67.2189,69.9363,128600.0],["2015-02-05",70.3489,72.3757,70.322,72.1157,165300.0],["2015-02-06",72.1157,73.9273,72.1157,73.2547,232800.0],["2015-02-09",73.2098,73.6851,71.7031,71.8107,162700.0],["2015-02-10",72.5749,73.2493,71.8647,72.3951,169900.0],["2015-02-11",72.4851,73.2942,72.3232,72.7548,107900.0],["2015-02-12",73.2762,74.0944,72.7548,73.6179,127200.0],["2015-02-13",73.6269,74.49,72.9616,73.0245,136200.0],["2015-02-17",72.8627,73.0245,71.505,71.6938,184700.0],["2015-02-18",71.3432,73.4561,71.3432,72.3951,398000.0],["2015-02-19",72.0355,73.564,71.4511,71.532,137900.0],["2015-02-20",71.577,71.6938,69.6439,71.0015,178700.0],["2015-02-23",70.9836,71.9906,70.2193,71.9906,154100.0],["2015-02-24",72.1524,73.1144,71.5949,72.0175,108900.0],["2015-02-25",72.1614,72.4401,71.1993,71.7748,86400.0],["2015-02-26",71.505,73.0065,71.3252,72.7638,108100.0],["2015-02-27",72.4131,72.7728,71.514,71.559,130200.0],["2015-03-02",71.6759,73.3572,71.6759,72.7008,123000.0],["2015-03-03",72.3412,72.9706,70.9206,72.1704,106000.0],["2015-03-04",71.8287,76.2792,71.3791,75.3352,248500.0],["2015-03-05",75.7128,77.421,75.0924,77.3311,218100.0],["2015-03-06",76.5939,77.8526,75.3172,75.7128,120000.0],["2015-03-09",75.8207,76.8457,75.7128,76.6658,173700.0],["2015-03-10",75.6679,76.6119,75.2003,76.0275,95400.0],["2015-03-11",75.9196,77.2592,75.9196,77.0614,281300.0],["2015-03-12",77.9695,78.9406,76.6299,77.3222,248100.0],["2015-03-13",77.3941,78.0414,75.8117,76.8726,157900.0],["2015-03-16",77.4211,78.0774,77.1873,77.3491,129700.0],["2015-03-17",77.3672,78.0684,77.0075,77.9246,192000.0],["2015-03-18",77.9875,78.2033,76.6928,78.1314,120900.0],["2015-03-19",77.6638,78.6259,77.3491,78.5,116000.0],["2015-03-20",78.9406,79.9565,77.9695,79.8397,286200.0],["2015-03-23",78.2392,79.444,77.5559,78.1583,184500.0],["2015-03-24",77.8437,78.3651,77.0974,77.1514,162000.0],["2015-03-25",77.6728,77.6728,74.526,74.7058,155200.0],["2015-03-26",74.7238,75.8566,73.6718,75.0654,185400.0],["2015-03-27",74.8856,75.5779,74.2742,75.506,231700.0],["2015-03-30",76.0814,78.2033,75.8657,77.7448,145900.0],["2015-03-31",77.547,77.547,74.4541,74.535,230500.0],["2015-04-01",74.2113,75.8836,73.7618,74.508,296500.0],["2015-04-02",74.6069,76.0994,74.4181,75.9915,286600.0],["2015-04-06",75.8477,77.8077,75.0655,76.8097,211800.0],["2015-04-07",77.0704,78.3381,77.0254,77.3311,230000.0],["2015-04-08",77.1154,78.7068,76.6838,78.6708,177800.0],["2015-04-09",78.4281,78.7877,77.6998,78.464,236000.0],["2015-04-10",78.8956,79.1923,78.2482,79.1833,103800.0],["2015-04-13",79.48,79.7587,78.7607,79.2552,251000.0],["2015-04-14",79.6149,81.0714,79.525,80.2892,263200.0],["2015-04-15",80.7028,80.7837,79.4261,79.6329,381200.0],["2015-04-16",79.7228,80.8377,79.2822,80.7298,219400.0],["2015-04-17",79.8396,80.8916,78.1673,78.5,191100.0],["2015-04-20",79.2282,80.1183,78.7427,79.7677,119300.0],["2015-04-21",80.3611,80.9276,79.3092,80.9276,195800.0],["2015-04-22",80.5229,80.5229,76.7827,79.7138,401200.0],["2015-04-23",79.471,80.0374,78.8776,79.7497,287900.0],["2015-04-24",79.7497,79.7497,77.2413,79.0574,445400.0],["2015-04-27",79.1204,79.453,78.473,78.9765,488600.0],["2015-04-28",79.1114,81.0714,78.8237,80.7747,415900.0],["2015-04-29",80.5949,80.7477,79.3272,80.0734,302500.0],["2015-04-30",79.5339,80.0914,77.1693,77.1873,314100.0],["2015-05-01",77.1963,78.1583,76.0455,76.3871,192100.0],["2015-05-04",76.4141,76.8457,76.0365,76.4051,143600.0],["2015-05-05",76.2339,76.9368,74.846,75.0713,241000.0],["2015-05-06",75.0082,76.2879,74.4855,75.612,223200.0],["2015-05-07",75.6571,77.0179,74.882,76.6214,157200.0],["2015-05-08",77.4866,77.9462,76.0897,76.306,188400.0],["2015-05-11",76.315,77.8561,76.306,77.5677,194700.0],["2015-05-12",77.036,77.793,76.288,77.5226,275700.0],["2015-05-13",77.6127,78.3878,76.8557,77.5677,197500.0],["2015-05-14",77.856,78.7212,77.1351,78.6491,183100.0],["2015-05-15",78.6671,79.6585,78.3968,78.8474,142200.0],["2015-05-18",79.1088,80.3434,78.514,80.2984,179700.0],["2015-05-19",80.4335,80.9743,79.1899,79.9198,183700.0],["2015-05-20",80.2172,80.2172,79.2439,79.6314,165100.0],["2015-05-21",79.4512,79.6675,79.0006,79.307,184700.0],["2015-05-22",79.3791,79.7666,78.7122,79.0547,157800.0],["2015-05-26",78.6582,79.1358,77.2523,78.0093,232500.0],["2015-05-27",77.9912,80.4966,77.9912,80.4155,278900.0],["2015-05-28",80.4336,80.4336,79.6225,80.2263,134000.0],["2015-05-29",80.0009,80.055,78.5139,79.7126,199500.0],["2015-06-01",80.028,80.6408,78.7122,80.1722,164800.0],["2015-06-02",79.7216,80.2082,79.3701,79.7486,131200.0],["2015-06-03",80.2082,80.758,79.1268,79.2079,295800.0],["2015-06-04",78.4058,80.1091,77.8741,77.9462,142900.0],["2015-06-05",78.0183,78.6491,77.7479,78.0904,254500.0],["2015-06-08",77.6758,78.3968,77.5587,77.7569,139500.0],["2015-06-09",77.5046,78.0093,76.6755,76.9548,141100.0],["2015-06-10",77.4866,78.55,77.3333,78.0183,204100.0],["2015-06-11",78.0904,78.4599,77.8741,78.1174,157900.0],["2015-06-12",77.9822,78.2255,76.7115,77.7839,130900.0],["2015-06-15",76.9639,78.7122,75.603,78.3968,162300.0],["2015-06-16",78.0183,79.1088,77.9732,78.6762,148200.0],["2015-06-17",79.0997,80.2082,78.6131,79.9469,165200.0],["2015-06-18",80.2082,80.5056,79.6585,80.3975,238200.0],["2015-06-19",80.5777,82.8939,79.8838,82.4703,326200.0],["2015-06-22",83.2093,85.9219,82.9659,85.8588,271900.0],["2015-06-23",85.9941,86.8863,85.8769,86.697,264000.0],["2015-06-24",86.679,88.148,86.6249,87.6433,372000.0],["2015-06-25",88.0668,89.1122,87.0575,87.7244,293900.0],["2015-06-26",88.0488,88.3102,86.9583,87.2918,452700.0],["2015-06-29",85.3902,85.7778,83.1823,83.2003,243300.0],["2015-06-30",83.5247,84.2547,83.0921,83.6058,214100.0],["2015-07-01",84.3989,85.8138,84.3989,85.3992,276800.0],["2015-07-02",85.4173,85.8589,84.8585,85.1559,166800.0],["2015-07-06",84.8946,87.3909,84.489,87.3008,232800.0],["2015-07-07",87.6072,88.0127,85.0658,87.8415,282000.0],["2015-07-08",87.3008,88.3012,86.3635,88.1209,295600.0],["2015-07-09",89.0852,90.383,88.2201,89.7792,367300.0],["2015-07-10",90.5001,93.1948,89.9143,93.0776,291400.0],["2015-07-13",93.7535,94.3483,91.3653,91.6897,303200.0],["2015-07-14",91.6897,91.8159,90.3018,90.9417,240300.0],["2015-07-15",91.176,91.2481,89.644,90.0135,259800.0],["2015-07-16",90.437,91.8429,89.8873,91.4734,273300.0],["2015-07-17",91.7438,92.0772,90.8967,91.3022,206100.0],["2015-07-20",91.6446,92.0051,90.6803,90.9687,201800.0],["2015-07-21",91.0769,91.5455,89.635,90.3199,195200.0],["2015-07-22",89.4006,89.4006,85.7146,88.2741,361700.0],["2015-07-23",88.5985,92.654,86.4897,88.2741,223300.0],["2015-07-24",88.0218,88.5895,86.8592,87.0034,176000.0],["2015-07-27",86.5888,88.3912,85.6155,88.2741,201800.0],["2015-07-28",88.6256,88.923,86.6069,88.0128,189700.0],["2015-07-29",87.8145,88.7968,87.6072,88.4634,245000.0],["2015-07-30",87.7875,88.8419,87.0935,87.4811,250200.0],["2015-07-31",87.9316,89.4907,87.481,88.1389,170300.0],["2015-08-03",88.3282,89.1123,87.436,88.2471,130800.0],["2015-08-04",88.2019,88.4638,87.0099,87.5608,144300.0],["2015-08-05",87.633,90.0893,87.6059,89.6288,132400.0],["2015-08-06",89.5114,90.1887,87.7865,88.4367,155100.0],["2015-08-07",87.9581,88.5902,86.2152,88.1116,233400.0],["2015-08-10",88.2832,90.0171,87.4434,87.9671,178200.0],["2015-08-11",87.4434,87.7233,85.4115,86.8383,130400.0],["2015-08-12",86.1971,86.5854,84.4091,86.1249,118600.0],["2015-08-13",86.1881,86.8744,85.1677,85.3754,135600.0],["2015-08-14",84.9329,87.2447,84.3278,87.037,98600.0],["2015-08-17",86.7751,88.0755,86.152,88.0755,125000.0],["2015-08-18",87.8678,88.7889,87.4434,88.0394,102700.0],["2015-08-19",87.6782,88.816,87.2537,88.5541,160900.0],["2015-08-20",87.8768,88.4819,86.6667,87.2086,231800.0],["2015-08-21",86.3868,87.1363,84.7432,84.8516,217800.0],["2015-08-24",80.7607,84.2104,79.4784,80.9232,269900.0],["2015-08-25",83.497,83.6144,80.0834,80.2911,205400.0],["2015-08-26",82.0792,82.5217,79.2887,82.1514,208000.0],["2015-08-27",82.5759,83.5963,81.6547,82.928,204900.0],["2015-08-28",82.4043,82.7835,81.0316,82.5849,244200.0],["2015-08-31",81.7721,82.5939,81.1581,81.6547,225100.0],["2015-09-01",80.1918,83.1448,79.081,82.8197,272400.0],["2015-09-02",83.786,87.3079,83.497,87.2627,438100.0],["2015-09-03",87.5517,88.2923,86.5223,86.8745,391500.0],["2015-09-04",85.6734,86.8564,84.9961,85.6553,159100.0],["2015-09-08",87.1002,87.6511,85.4928,87.1454,215200.0],["2015-09-09",88.2019,88.816,87.1273,87.2537,163600.0],["2015-09-10",86.9376,88.2832,86.9376,87.7233,116800.0],["2015-09-11",87.1815,88.229,87.1815,87.913,175800.0],["2015-09-14",87.9491,88.4999,87.028,87.5608,115300.0],["2015-09-15",87.9581,88.4999,87.2989,87.8678,232500.0],["2015-09-16",88.0665,88.3555,86.9828,88.0484,190000.0],["2015-09-17",87.8859,88.807,86.739,87.1454,199100.0],["2015-09-18",86.0346,87.4072,85.6553,86.9828,359900.0],["2015-09-21",87.8497,88.7437,86.6757,87.633,221400.0],["2015-09-22",86.6938,87.8859,85.8359,86.6216,108000.0],["2015-09-23",86.6035,89.7913,86.2875,89.394,205000.0],["2015-09-24",88.9696,89.2766,87.3892,87.7324,273500.0],["2015-09-25",88.6354,91.3988,88.3916,89.8726,321700.0],["2015-09-28",89.3579,89.5204,85.3844,85.5198,236300.0],["2015-09-29",85.5198,85.9262,81.0858,82.016,260700.0],["2015-09-30",82.6481,84.1201,81.447,83.8763,328800.0],["2015-10-01",83.9124,85.0232,82.2417,84.9058,256600.0],["2015-10-02",83.4518,86.1068,82.8287,85.7998,297900.0],["2015-10-05",86.8112,87.7865,85.8088,87.5337,177000.0],["2015-10-06",87.2898,87.2898,83.8492,84.2827,143800.0],["2015-10-07",84.8696,85.6914,83.9937,85.6463,165700.0],["2015-10-08",85.7366,86.3145,84.7974,86.2423,157800.0],["2015-10-09",86.5042,87.4524,84.9238,85.5198,123000.0],["2015-10-12",85.3844,87.5788,84.4542,87.5608,119200.0],["2015-10-13",87.064,87.6058,85.3572,85.3933,87500.0],["2015-10-14",85.3302,86.1881,84.2646,85.1044,167300.0],["2015-10-15",85.267,87.344,85.267,87.1454,173400.0],["2015-10-16",87.4885,87.8768,86.152,87.353,143200.0],["2015-10-19",86.7299,87.1092,85.4476,86.6396,224900.0],["2015-10-20",86.757,88.4999,85.565,86.7841,175300.0],["2015-10-21",86.2604,87.9942,77.8348,78.4398,1235700.0],["2015-10-22",79.3429,82.0702,78.9456,80.8691,468300.0],["2015-10-23",81.7992,81.9166,80.2189,81.2845,213000.0],["2015-10-26",82.314,86.5674,82.1604,86.5674,282000.0],["2015-10-27",86.143,86.7661,85.6102,86.0256,171200.0],["2015-10-28",86.9106,90.8479,86.6667,90.4867,409000.0],["2015-10-29",89.7371,93.0875,89.4572,92.9159,420100.0],["2015-10-30",92.8437,94.424,90.3873,91.4891,4926500.0],["2015-11-02",92.0863,92.6654,89.5075,89.5798,473900.0],["2015-11-03",89.4441,91.8148,88.6659,89.4713,188600.0],["2015-11-04",89.6885,90.5933,86.8653,89.1727,307900.0],["2015-11-05",89.1274,89.6794,88.0235,89.5617,176000.0],["2015-11-06",89.4622,90.349,88.7745,90.3218,217900.0],["2015-11-09",90.3489,90.367,88.2226,89.7246,210300.0],["2015-11-10",89.2632,91.1181,88.3493,90.4576,207100.0],["2015-11-11",90.8014,91.9506,90.4033,91.5524,361100.0],["2015-11-12",90.9371,91.4619,89.6703,90.4938,263700.0],["2015-11-13",89.8332,90.4123,89.1184,89.1998,257500.0],["2015-11-16",89.2451,91.3081,88.856,91.1633,178900.0],["2015-11-17",91.1,92.8011,90.3128,92.0501,230100.0],["2015-11-18",92.0772,93.7784,91.0548,93.7512,293400.0],["2015-11-19",93.2897,94.5927,92.6201,93.6426,204100.0],["2015-11-20",94.2398,96.6196,93.5612,96.5291,269800.0],["2015-11-23",96.0495,97.6872,96.0495,97.1353,321500.0],["2015-11-24",96.3933,96.6377,94.1855,95.1899,488100.0],["2015-11-25",95.208,96.0133,94.7556,95.9138,220500.0],["2015-11-27",95.5156,97.8411,95.2623,97.4158,131800.0],["2015-11-30",97.6058,97.9496,95.8956,96.6195,281900.0],["2015-12-01",97.1625,97.2711,95.3618,96.5472,339900.0],["2015-12-02",96.7824,97.8049,96.1219,96.3119,140600.0],["2015-12-03",97.2168,99.1893,96.6739,99.0807,410100.0],["2015-12-04",99.0626,103.0983,98.3659,103.044,224300.0],["2015-12-07",103.053,103.6593,101.0624,102.7544,235500.0],["2015-12-08",102.1301,102.7363,100.999,102.1753,200700.0],["2015-12-09",101.8677,101.8677,98.6645,99.0898,201900.0],["2015-12-10",98.8907,99.7322,96.0767,98.7912,178900.0],["2015-12-11",97.0901,99.5332,95.8957,96.5019,214600.0],["2015-12-14",96.7643,99.4698,95.6242,97.9678,255200.0],["2015-12-15",98.8274,99.0355,96.9905,97.7234,345600.0],["2015-12-16",98.2392,99.1079,97.1806,98.8274,210100.0],["2015-12-17",99.2255,102.0215,97.3525,97.6511,250500.0],["2015-12-18",97.0539,97.7778,94.7827,94.9004,747300.0],["2015-12-21",95.8052,95.8414,94.2127,95.5699,347900.0],["2015-12-22",96.1219,96.1219,93.3621,94.8279,203700.0],["2015-12-23",95.0813,95.7238,94.1765,94.7918,140600.0],["2015-12-24",95.2623,101.3066,95.2623,100.5556,195900.0],["2015-12-28",100.1032,102.2296,100.1032,101.9762,175700.0],["2015-12-29",102.8811,104.546,102.5463,103.3697,183200.0],["2015-12-30",103.1707,104.8627,102.0939,102.2115,219300.0],["2015-12-31",102.0215,102.7273,100.1846,100.9719,492300.0],["2016-01-04",99.4065,100.1846,97.3977,98.8816,301400.0],["2016-01-05",98.9269,100.5285,98.5288,99.6146,194000.0],["2016-01-06",98.0221,99.1712,97.1353,98.4111,234800.0],["2016-01-07",96.5562,97.5334,95.8957,96.8729,228600.0],["2016-01-08",97.3254,97.8049,95.4071,95.6695,416700.0],["2016-01-11",96.0405,97.1534,95.5157,96.3843,243000.0],["2016-01-12",97.0629,97.4701,91.4529,96.1671,172900.0],["2016-01-13",96.8005,97.4339,92.0772,93.1088,207100.0],["2016-01-14",93.3531,95.4161,92.3306,94.5022,145700.0],["2016-01-15",92.0048,93.8326,90.8376,92.0863,240300.0],["2016-01-19",93.335,94.5655,88.675,92.6382,249600.0],["2016-01-20",91.2719,94.1946,90.1227,93.4797,290100.0],["2016-01-21",93.6517,94.3393,91.9867,92.213,236100.0],["2016-01-22",93.3802,94.0227,92.0682,93.4707,281800.0],["2016-01-25",92.783,93.7965,92.1044,92.2673,163900.0],["2016-01-26",92.5478,94.6289,92.2944,94.4479,267000.0],["2016-01-27",94.8913,99.0084,92.2944,97.9768,372000.0],["2016-01-28",98.8093,102.5463,98.4745,101.3157,332900.0],["2016-01-29",101.8134,105.8942,101.8134,105.1703,416700.0],["2016-02-01",104.365,105.7766,103.7226,104.7451,383700.0],["2016-02-02",103.8402,104.3198,102.7182,103.7226,203600.0],["2016-02-03",104.7632,105.5051,102.1753,103.0078,241500.0],["2016-02-04",103.1706,103.3426,99.7775,100.8995,205400.0],["2016-02-05",100.818,102.0124,96.4205,96.4567,289900.0],["2016-02-08",95.5066,95.8323,92.5839,95.3166,333800.0],["2016-02-09",94.0557,97.5208,93.6475,97.04,151700.0],["2016-02-10",97.4391,99.0447,94.9628,95.507,266600.0],["2016-02-11",94.092,97.3031,93.1668,96.2599,210300.0],["2016-02-12",97.5208,99.4438,96.405,98.709,175600.0],["2016-02-16",100.0153,101.6571,98.8723,100.496,194000.0],["2016-02-17",101.4031,104.0337,101.4031,103.5439,363500.0],["2016-02-18",103.8432,104.3148,101.4394,101.512,215800.0],["2016-02-19",101.2852,104.079,99.8429,103.5257,197100.0],["2016-02-22",103.9429,105.5485,100.75,100.9133,207700.0],["2016-02-23",100.6865,105.2219,100.6865,104.5416,367500.0],["2016-02-24",103.3352,105.231,102.7365,105.2219,242800.0],["2016-02-25",105.9476,108.5963,105.612,108.17,255200.0],["2016-02-26",109.0771,109.703,108.0974,108.7596,224500.0],["2016-02-29",108.2425,108.814,107.1812,107.4533,385700.0],["2016-03-01",108.3605,109.1224,106.6461,107.3173,198700.0],["2016-03-02",107.1994,109.6757,106.8819,108.814,197200.0],["2016-03-03",109.0045,109.6939,107.2357,109.5397,264100.0],["2016-03-04",109.9479,114.6194,108.5147,114.5559,335400.0],["2016-03-07",113.939,114.1204,110.2472,110.6917,275200.0],["2016-03-08",110.1293,115.472,109.7846,112.2881,391400.0],["2016-03-09",112.8324,113.5943,109.8299,111.2087,432200.0],["2016-03-10",111.1271,115.5174,111.0727,114.2293,460200.0],["2016-03-11",115.1092,115.5537,111.9888,113.3222,235600.0],["2016-03-14",113.0682,113.6216,112.3154,112.6419,149100.0],["2016-03-15",112.3244,113.676,111.2087,111.635,174900.0],["2016-03-16",110.9457,112.8415,110.4286,111.6623,197600.0],["2016-03-17",111.5171,112.6963,110.991,112.1884,159000.0],["2016-03-18",112.6691,113.0138,111.8618,112.7961,350000.0],["2016-03-21",112.4786,112.4786,110.6735,110.9819,161100.0],["2016-03-22",110.6644,111.5352,110.2018,110.6372,247300.0],["2016-03-23",110.1746,111.6441,109.8662,109.8934,215900.0],["2016-03-24",109.6848,110.6554,108.2879,109.0317,163300.0],["2016-03-28",109.6939,110.1565,108.7958,109.7664,192900.0],["2016-03-29",109.2948,112.4424,108.1065,112.3517,246400.0],["2016-03-30",112.6782,113.0138,110.8277,112.1339,221300.0],["2016-03-31",111.8709,114.8552,110.7008,113.2315,276200.0],["2016-04-01",112.8687,117.5311,112.8687,116.6331,293400.0],["2016-04-04",116.8145,117.4041,113.6215,114.7554,212600.0],["2016-04-05",114.3653,116.5696,111.5352,111.6713,282900.0],["2016-04-06",111.4264,114.1839,111.2087,113.7395,201700.0],["2016-04-07",113.2497,114.7917,111.0092,112.4786,289700.0],["2016-04-08",113.5671,114.5921,111.1996,111.5806,210700.0],["2016-04-11",112.3698,112.3698,109.9932,110.2563,171300.0],["2016-04-12",110.0749,111.6985,109.1315,110.5465,227000.0],["2016-04-13",110.8096,113.7667,110.3742,113.3857,217700.0],["2016-04-14",113.7304,115.0185,112.5058,114.0116,187800.0],["2016-04-15",113.4583,114.2384,112.6419,113.0954,217700.0],["2016-04-18",112.1884,113.1408,112.1884,112.8868,145000.0],["2016-04-19",113.6306,115.0003,112.8143,114.4561,222200.0],["2016-04-20",114.8733,117.6672,113.3766,117.1138,223900.0],["2016-04-21",116.9868,117.4585,115.5446,116.3247,260300.0],["2016-04-22",116.1342,117.7669,116.1342,117.4313,296400.0],["2016-04-25",117.5492,117.9211,116.0888,116.6331,236500.0],["2016-04-26",117.268,117.7579,115.9256,117.3769,199300.0],["2016-04-27",114.9822,116.0616,112.8778,114.0297,210800.0],["2016-04-28",113.4401,114.3381,111.6985,112.2518,206700.0],["2016-04-29",112.3335,113.1227,110.2563,111.3538,260900.0],["2016-05-02",111.3539,112.0523,110.7643,111.8528,339000.0],["2016-05-03",111.2722,112.7054,108.5328,109.6304,256900.0],["2016-05-04",108.8503,111.9616,108.0974,111.3266,264500.0],["2016-05-05",111.4174,114.2747,106.6733,112.8506,273400.0],["2016-05-06",112.5785,114.1114,111.0818,113.803,229200.0],["2016-05-09",114.1658,116.3065,113.812,115.4629,275800.0],["2016-05-10",116.1629,116.2174,114.7631,115.5448,240400.0],["2016-05-11",114.9903,117.099,114.4267,116.99,331300.0],["2016-05-12",117.6172,119.9986,116.6082,119.9077,360000.0],["2016-05-13",119.4896,120.3167,118.5079,118.7079,257800.0],["2016-05-16",119.1623,121.5074,118.8897,120.5258,213300.0],["2016-05-17",120.0804,120.7075,118.3534,119.2896,321800.0],["2016-05-18",119.1441,121.7892,118.1625,121.2711,266600.0],["2016-05-19",120.4621,121.7528,119.6713,121.0166,268900.0],["2016-05-20",120.7984,123.3253,120.7984,122.1891,253000.0],["2016-05-23",122.4891,122.6891,120.7712,122.1346,202900.0],["2016-05-24",122.3618,127.3065,121.562,125.8613,338900.0],["2016-05-25",126.5611,127.4701,124.7614,127.2519,356800.0],["2016-05-26",127.6155,127.7427,125.9158,126.1248,361800.0],["2016-05-27",125.7522,127.8246,125.1795,127.7791,406600.0],["2016-05-31",128.4791,128.4791,126.9248,127.1975,257300.0],["2016-06-01",126.452,128.0063,126.1794,127.8427,278400.0],["2016-06-02",127.261,128.7426,127.0702,128.5699,391100.0],["2016-06-03",128.6153,129.4152,126.9338,128.7971,212000.0],["2016-06-06",129.6878,130.5604,129.1334,130.2059,331700.0],["2016-06-07",129.9061,129.9061,128.1245,128.8426,324900.0],["2016-06-08",128.579,130.4787,128.1154,130.4787,250000.0],["2016-06-09",129.9697,130.097,128.4336,129.2789,240200.0],["2016-06-10",128.1154,129.6243,127.6882,128.9244,245000.0],["2016-06-13",128.0155,129.3971,126.8066,129.1335,552100.0],["2016-06-14",128.6608,129.5243,128.1154,128.6062,235200.0],["2016-06-15",128.8971,129.4788,127.2974,128.7062,254100.0],["2016-06-16",127.8064,129.597,127.2701,129.5424,147800.0],["2016-06-17",129.9151,130.3241,127.6154,127.6882,434100.0],["2016-06-20",127.5882,129.2516,127.3246,128.1154,276700.0],["2016-06-21",128.5517,128.5517,124.9978,126.0976,361100.0],["2016-06-22",125.7703,127.7064,125.7703,126.5611,356000.0],["2016-06-23",127.5792,131.015,127.5792,131.0059,422800.0],["2016-06-24",126.2793,129.297,125.325,126.5066,3945600.0],["2016-06-27",125.1068,125.2523,122.5618,123.498,460400.0],["2016-06-28",124.4978,128.9426,124.316,128.3972,479000.0],["2016-06-29",129.4607,130.9695,128.1427,129.088,386000.0],["2016-06-30",129.9242,132.3329,129.0425,132.1602,420400.0],["2016-07-01",131.6058,132.4511,130.0333,130.515,253400.0],["2016-07-05",130.4696,131.5967,129.2425,131.424,321600.0],["2016-07-06",131.9239,137.6139,131.8785,136.3686,868600.0],["2016-07-07",136.3414,136.8776,134.6416,135.6778,403600.0],["2016-07-08",136.8776,138.7319,136.4686,137.9047,414200.0],["2016-07-11",139.4408,139.6317,137.0503,137.0776,446600.0],["2016-07-12",137.7866,137.9229,136.3959,137.323,255100.0],["2016-07-13",137.6138,138.3682,136.4776,136.9776,334100.0],["2016-07-14",138.041,138.3409,136.7685,137.7138,319200.0],["2016-07-15",137.0775,138.2501,135.7687,137.6229,221200.0],["2016-07-18",138.241,138.241,136.1232,136.3141,231400.0],["2016-07-19",136.5504,138.2411,136.0323,138.1865,198800.0],["2016-07-20",138.0501,138.9772,137.2503,138.2047,135800.0],["2016-07-21",138.1411,138.1411,136.4505,137.5957,197600.0],["2016-07-22",137.2503,139.3408,137.2503,138.8318,160300.0],["2016-07-25",139.1954,139.9498,137.5866,139.4953,225000.0],["2016-07-26",139.7772,139.968,138.441,139.7135,171000.0],["2016-07-27",140.1226,140.8406,138.6228,139.7953,363300.0],["2016-07-28",138.85,145.2944,138.0774,145.2126,334200.0],["2016-07-29",145.5581,148.5121,145.5581,146.9397,519500.0],["2016-08-01",147.6758,147.694,144.8854,146.7669,358700.0],["2016-08-02",146.8851,147.9122,144.64,147.0941,449700.0],["2016-08-03",147.0941,147.6759,146.3852,147.0123,197000.0],["2016-08-04",147.5668,148.0939,146.0761,147.6213,210100.0],["2016-08-05",148.3122,148.3303,146.2307,148.0031,181800.0],["2016-08-08",148.094,148.7484,146.9578,147.0396,225800.0],["2016-08-09",146.7938,147.7133,146.6481,146.9759,178600.0],["2016-08-10",147.2854,148.6328,146.4115,147.5859,300200.0],["2016-08-11",147.9591,148.1412,146.7847,147.4766,144700.0],["2016-08-12",147.5494,148.2231,146.6026,147.686,121300.0],["2016-08-15",148.2049,150.2715,147.686,149.7526,148500.0],["2016-08-16",149.5706,149.6889,148.1594,148.4508,117800.0],["2016-08-17",148.7511,150.3352,148.3141,149.8709,155100.0],["2016-08-18",150.0531,152.4565,149.7071,151.9376,184500.0],["2016-08-19",151.2275,152.8753,151.2275,151.7737,211000.0],["2016-08-22",151.7737,151.974,149.7435,150.4536,200400.0],["2016-08-23",151.0909,151.1729,149.5524,150.0622,214300.0],["2016-08-24",149.8528,150.5538,147.5586,150.5538,254100.0],["2016-08-25",150.0257,151.6098,149.6434,151.0818,120400.0],["2016-08-26",150.927,152.0741,150.2807,151.273,106900.0],["2016-08-29",151.9831,153.8312,151.4551,152.7751,239000.0],["2016-08-30",152.9209,153.9951,150.2079,153.804,297000.0],["2016-08-31",153.9496,154.1316,151.537,153.4397,312600.0],["2016-09-01",154.0861,155.1422,153.2121,154.341,199400.0],["2016-09-02",155.0967,157.1906,153.7675,157.0814,301200.0],["2016-09-06",157.136,157.2816,153.3305,153.7493,393800.0],["2016-09-07",152.9391,154.1135,151.9285,153.8768,272700.0],["2016-09-08",153.7857,153.8039,152.8389,153.6036,174000.0],["2016-09-09",152.7478,156.2802,152.0923,156.0253,344500.0],["2016-09-12",155.916,156.7263,154.2227,156.608,295600.0],["2016-09-13",155.7067,156.344,152.6295,154.3229,234100.0],["2016-09-14",154.687,155.9798,153.7493,154.332,185100.0],["2016-09-15",154.86,158.0646,153.0028,157.8097,188000.0],["2016-09-16",158.0737,162.2434,156.8537,157.2816,816500.0],["2016-09-19",157.2908,158.0282,154.2045,155.4427,414800.0],["2016-09-20",156.353,158.975,154.2136,157.3454,201800.0],["2016-09-21",158.0555,159.2391,156.1073,157.8097,215600.0],["2016-09-22",158.6655,159.5122,157.2089,157.3545,232700.0],["2016-09-23",156.4168,157.5002,155.4153,155.4518,254600.0],["2016-09-26",154.8418,154.9055,152.6841,152.8389,280300.0],["2016-09-27",152.8389,155.1513,152.5293,155.0148,334700.0],["2016-09-28",155.9433,155.9616,153.6127,155.6884,237300.0],["2016-09-29",155.8341,155.8341,150.9816,151.2548,159700.0],["2016-09-30",151.2001,152.4474,150.7176,150.754,358000.0],["2016-10-03",151.1273,151.71,149.1426,149.4522,269800.0],["2016-10-04",150.1714,150.2078,147.1761,147.6678,355800.0],["2016-10-05",147.4583,148.2049,146.1474,146.8393,326800.0],["2016-10-06",146.8849,147.4038,145.1642,145.9745,373700.0],["2016-10-07",145.5283,146.0473,143.8077,144.9275,270000.0],["2016-10-10",145.1915,146.4478,144.3903,144.5906,219800.0],["2016-10-11",144.6088,145.1277,141.9959,142.8335,303300.0],["2016-10-12",141.1857,143.5163,140.3208,143.134,270400.0],["2016-10-13",142.4238,143.5436,140.867,141.0764,212500.0],["2016-10-14",141.3041,141.8048,140.1479,140.4028,292300.0],["2016-10-17",140.339,140.6395,138.3088,138.6457,307500.0],["2016-10-18",139.5742,141.5407,139.2192,140.8852,271200.0],["2016-10-19",141.1129,142.1325,138.9916,139.6016,148300.0],["2016-10-20",139.0736,140.1752,137.7535,137.8354,209500.0],["2016-10-21",137.6806,138.7276,136.5699,138.5819,322200.0],["2016-10-24",139.5834,139.9749,139.201,139.5288,126400.0],["2016-10-25",140.0022,140.0022,138.0448,138.5819,201000.0],["2016-10-26",138.3907,140.0568,137.0342,139.4286,318700.0],["2016-10-27",139.283,139.3649,137.0343,137.1435,245500.0],["2016-10-28",136.7338,137.3984,135.2771,136.6792,204900.0],["2016-10-31",137.4621,137.8627,136.5062,137.2527,146800.0],["2016-11-01",137.6715,137.7808,134.476,135.0222,265800.0],["2016-11-02",134.6399,135.6868,132.7826,134.4578,258200.0],["2016-11-03",134.4578,136.3242,134.2666,134.558,185300.0],["2016-11-04",135.5685,137.972,134.3759,136.9887,266300.0],["2016-11-07",140.5728,140.7461,137.8733,139.6426,208200.0],["2016-11-08",139.4055,142.5062,139.4055,141.5486,287400.0],["2016-11-09",141.5395,147.6589,141.3662,147.057,320400.0],["2016-11-10",148.3611,150.86,145.534,145.835,310100.0],["2016-11-11",145.7072,147.9598,145.2695,147.668,196700.0],["2016-11-14",147.8414,152.3739,147.8414,151.0333,315100.0],["2016-11-15",151.3525,151.9179,148.352,149.2093,239800.0],["2016-11-16",148.7715,151.4983,148.7715,151.2339,245900.0],["2016-11-17",152.1003,156.6237,151.3251,155.9671,330600.0],["2016-11-18",155.7664,157.0341,153.6962,154.5444,210700.0],["2016-11-21",154.1978,155.2557,153.8878,155.1189,222100.0],["2016-11-22",155.3561,157.253,153.6871,154.4714,222100.0],["2016-11-23",154.0063,155.0186,153.3679,153.6324,155200.0],["2016-11-25",154.0246,155.3834,152.31,154.6903,79300.0],["2016-11-28",154.8544,154.9912,153.3041,154.2616,181700.0],["2016-11-29",154.6082,155.0277,153.751,154.0884,209600.0],["2016-11-30",154.9912,155.0551,151.0971,151.1792,159500.0],["2016-12-01",151.1791,152.3921,147.8777,148.5617,271700.0],["2016-12-02",149.0269,149.0269,146.2909,147.6498,327700.0],["2016-12-05",148.5618,150.5681,147.7136,149.6197,188200.0],["2016-12-06",150.3219,152.7113,149.4282,151.7355,257500.0],["2016-12-07",152.0638,152.1186,147.9599,149.0816,314400.0],["2016-12-08",149.1089,150.5498,148.1331,150.4222,177500.0],["2016-12-09",151.3069,152.4104,150.4405,152.2736,200100.0],["2016-12-12",151.6625,153.4408,151.1791,153.3861,173600.0],["2016-12-13",154.3802,155.2192,153.222,154.061,138300.0],["2016-12-14",153.9698,154.061,149.9389,150.0392,157700.0],["2016-12-15",149.7656,153.6416,149.7656,152.4104,207300.0],["2016-12-16",153.149,153.149,147.9781,148.0967,342300.0],["2016-12-19",147.7593,149.6926,145.6982,146.5098,188400.0],["2016-12-20",146.8837,149.3826,142.5062,143.2358,339000.0],["2016-12-21",143.5093,146.3183,139.5331,140.1441,348400.0],["2016-12-22",140.1806,140.8372,136.7971,136.9795,206500.0],["2016-12-23",137.1438,137.2714,135.6481,136.2682,246500.0],["2016-12-27",136.1406,136.8884,134.8729,136.3321,216400.0],["2016-12-28",136.4507,136.8702,134.8821,135.3654,149900.0],["2016-12-29",135.3016,135.6937,132.3285,132.7207,197500.0],["2016-12-30",132.4927,135.3016,132.4927,133.9883,278200.0],["2017-01-03",136.6057,138.147,134.7817,136.9614,320900.0],["2017-01-04",137.4173,140.9467,137.4082,139.4602,322800.0],["2017-01-05",139.0316,140.0804,138.1652,139.2687,243400.0],["2017-01-06",144.5855,145.078,142.4241,143.3178,463200.0],["2017-01-09",143.0899,143.8195,141.4392,142.9895,174000.0],["2017-01-10",142.3877,143.1537,140.208,142.3238,215500.0],["2017-01-11",142.7251,143.5641,141.1838,143.1719,194200.0],["2017-01-12",142.6977,142.9257,141.0927,142.5883,155700.0],["2017-01-13",143.2723,145.8623,141.6763,143.0443,189600.0],["2017-01-17",142.1962,143.8286,140.3996,141.8223,171900.0],["2017-01-18",142.5336,143.482,141.649,142.7342,132900.0],["2017-01-19",142.5153,142.8345,140.8646,141.5669,145000.0],["2017-01-20",141.649,143.4547,141.649,143.0808,178100.0],["2017-01-23",142.8619,145.3972,141.348,141.7128,167500.0],["2017-01-24",142.2235,145.233,140.4725,144.4214,218100.0],["2017-01-25",155.6388,162.3327,151.3889,160.4996,616000.0],["2017-01-26",161.4116,166.7649,161.0103,164.5306,456900.0],["2017-01-27",165.1051,165.8073,162.4239,163.9925,274800.0],["2017-01-30",164.1476,165.5155,162.3966,165.3787,209700.0],["2017-01-31",167.3212,172.2459,167.3212,170.7685,503800.0],["2017-02-01",173.5409,173.5409,170.0845,171.5802,357700.0],["2017-02-02",171.2519,173.3677,169.5282,171.5437,270400.0],["2017-02-03",172.9664,174.4712,170.6044,174.4347,225100.0],["2017-02-06",174.5897,174.5897,172.3828,173.5318,197100.0],["2017-02-07",173.614,177.3414,172.6913,172.9745,265600.0],["2017-02-08",172.3533,173.2395,169.7679,171.2662,234300.0],["2017-02-09",171.6042,173.0933,170.444,172.0518,229100.0],["2017-02-10",172.3625,172.6183,170.3161,170.6724,161300.0],["2017-02-13",170.8185,173.8789,170.8185,173.3947,226900.0],["2017-02-14",172.5543,173.7876,171.056,173.6414,176400.0],["2017-02-15",173.5593,175.3955,171.7595,175.1215,122000.0],["2017-02-16",174.9479,176.7476,173.6323,175.1123,83000.0],["2017-02-17",174.9022,176.7202,173.7146,176.3913,126200.0],["2017-02-21",176.8938,178.3555,175.2585,176.0807,195700.0],["2017-02-22",175.7518,178.2823,175.6513,178.1636,146200.0],["2017-02-23",177.9078,178.6295,176.1812,178.0083,176400.0],["2017-02-24",177.0491,179.3239,176.5375,179.2234,172500.0],["2017-02-27",179.8811,180.0273,174.619,178.1362,286200.0],["2017-02-28",178.4468,179.6162,175.898,178.3555,234300.0],["2017-03-01",179.47,183.5354,177.1221,180.6485,235800.0],["2017-03-02",179.936,180.7125,175.2037,175.359,167000.0],["2017-03-03",176.0076,179.0041,173.9521,177.0948,276800.0],["2017-03-06",176.1812,178.9859,175.2402,176.1355,145000.0],["2017-03-07",176.236,177.9901,174.7286,175.898,126800.0],["2017-03-08",175.6056,177.2318,174.3358,174.4637,118500.0],["2017-03-09",174.4454,176.1264,173.9795,175.5051,108600.0],["2017-03-10",176.3822,177.3962,174.5185,174.9479,106100.0],["2017-03-13",174.9296,176.3091,174.2079,175.1123,110700.0],["2017-03-14",174.2079,175.5691,173.4313,174.7103,108600.0],["2017-03-15",175.2219,176.2177,173.7145,174.6007,121500.0],["2017-03-16",175.1397,176.1994,174.0069,174.2901,138500.0],["2017-03-17",174.1895,174.5458,173.2029,173.6231,263800.0],["2017-03-20",173.4039,175.8522,172.8466,173.4221,94200.0],["2017-03-21",173.5593,173.5867,168.2971,168.489,128200.0],["2017-03-22",168.2697,174.8748,168.2697,171.7047,144500.0],["2017-03-23",171.9787,175.1671,170.654,170.8367,95000.0],["2017-03-24",170.8551,172.9198,170.5171,171.4763,77300.0],["2017-03-27",169.0462,170.0512,166.1046,169.0006,216800.0],["2017-03-28",169.1102,172.0519,166.8811,169.841,300500.0],["2017-03-29",169.5852,170.0511,167.1734,169.1102,172400.0],["2017-03-30",169.5852,170.5262,167.4566,169.8684,119300.0],["2017-03-31",169.0097,172.4721,167.9591,171.2845,256400.0],["2017-04-03",170.919,174.2078,170.3069,170.9738,151000.0],["2017-04-04",170.7181,171.7413,168.9275,169.8045,163400.0],["2017-04-05",171.7503,174.2443,162.2858,164.5332,415300.0],["2017-04-06",164.1952,166.8171,163.4004,165.8487,221200.0],["2017-04-07",164.7159,167.8403,164.7159,166.9359,122900.0],["2017-04-10",167.9499,168.4524,165.8487,167.4201,115300.0],["2017-04-11",167.2739,167.7672,165.6569,167.1277,133600.0],["2017-04-12",167.4475,167.8769,164.7525,165.191,122600.0],["2017-04-13",165.2549,167.1734,162.5234,162.6787,127900.0],["2017-04-17",162.6786,167.1551,162.2675,166.9084,129100.0],["2017-04-18",166.068,167.9956,164.9078,167.2374,171200.0],["2017-04-19",168.6168,168.626,166.342,167.1734,79200.0],["2017-04-20",168.1418,169.4391,166.5796,169.2838,80000.0],["2017-04-21",169.101,169.2289,167.3287,168.6442,93000.0],["2017-04-24",171.4945,171.4945,167.5662,169.5669,134000.0],["2017-04-25",170.4258,171.3485,168.1693,168.7083,116100.0],["2017-04-26",171.7047,180.6211,170.7363,177.7343,270400.0],["2017-04-27",178.1728,180.6485,178.0266,178.9493,220000.0],["2017-04-28",178.4194,179.1868,174.5915,175.8797,168100.0],["2017-05-01",176.7932,177.3048,174.016,175.5142,154600.0],["2017-05-02",175.0483,175.0849,172.3716,173.0019,159700.0],["2017-05-03",173.2486,173.7328,168.3336,170.6906,187400.0],["2017-05-04",170.919,171.9696,167.6576,170.38,167700.0],["2017-05-05",170.6541,171.9331,168.8361,171.6042,160300.0],["2017-05-08",170.6998,171.4672,168.288,169.9324,184500.0],["2017-05-09",169.5938,171.8635,169.5938,170.7195,143400.0],["2017-05-10",170.4357,173.1081,170.0422,172.202,208300.0],["2017-05-11",171.8543,172.8976,168.7792,172.3576,179300.0],["2017-05-12",171.2594,172.1197,170.2161,170.5821,132900.0],["2017-05-15",171.598,173.9775,171.5339,172.4125,148800.0],["2017-05-16",172.0281,173.8768,168.2209,169.0538,179600.0],["2017-05-17",166.958,170.0697,166.3357,166.8757,190700.0],["2017-05-18",166.2625,167.8457,164.7341,166.6102,126100.0],["2017-05-19",167.5254,170.7652,166.7384,170.5913,138700.0],["2017-05-22",170.7195,172.0648,168.7976,169.6762,117700.0],["2017-05-23",170.0605,172.2935,167.4797,172.0556,120300.0],["2017-05-24",172.2386,176.0092,172.2386,175.4234,184300.0],["2017-05-25",175.8353,179.9262,175.8353,178.9744,184700.0],["2017-05-26",178.8463,179.9812,175.9635,177.7023,192300.0],["2017-05-30",177.2356,178.3612,174.9293,174.9933,140300.0],["2017-05-31",175.9177,176.1831,172.1288,174.4168,172100.0],["2017-06-01",175.5882,176.2471,173.044,175.6889,144700.0],["2017-06-02",175.7347,176.6132,173.2454,175.3503,145000.0],["2017-06-05",174.7097,177.6108,173.282,174.3436,115300.0],["2017-06-06",172.5406,173.1721,170.7286,172.0464,233500.0],["2017-06-07",172.3577,179.4229,171.1862,178.2332,175400.0],["2017-06-08",179.1117,186.1403,177.4186,182.4247,297700.0],["2017-06-09",183.3674,188.0715,181.4821,184.8134,198000.0],["2017-06-12",185.0513,187.202,182.077,187.0098,200100.0],["2017-06-13",187.4582,189.8286,186.5247,188.6663,229400.0],["2017-06-14",187.9433,190.6797,187.623,189.2245,207600.0],["2017-06-15",187.7328,190.3411,186.1404,189.7554,89500.0],["2017-06-16",189.2612,191.2837,186.3692,188.2361,250300.0],["2017-06-19",188.7121,191.6956,188.2362,190.2953,189000.0],["2017-06-20",190.451,193.1599,189.3802,189.8469,180000.0],["2017-06-21",189.7462,190.3594,184.9689,185.2801,224300.0],["2017-06-22",184.4564,185.4723,183.6511,184.6578,141000.0],["2017-06-23",184.7493,185.9207,183.7517,184.31,173900.0],["2017-06-26",184.8225,184.8225,182.9098,183.8158,93300.0],["2017-06-27",183.6144,183.7242,180.5119,180.878,165100.0],["2017-06-28",182.1227,185.7835,181.0336,184.6486,162000.0],["2017-06-29",185.3807,186.9823,183.0745,186.2593,198800.0],["2017-06-30",187.1745,187.7694,183.0653,184.0446,164800.0],["2017-07-03",184.5937,187.3576,184.2093,186.1404,64000.0],["2017-07-05",185.9116,188.6663,185.5913,188.3002,131700.0],["2017-07-06",186.8359,187.4216,176.7414,176.9793,354300.0],["2017-07-07",177.7297,178.9561,175.1764,177.5833,175500.0],["2017-07-10",177.1166,179.4687,174.3436,178.4528,234200.0],["2017-07-11",178.4436,179.5052,176.0092,176.8511,164500.0],["2017-07-12",177.7115,178.3796,176.3753,177.318,157800.0],["2017-07-13",177.8305,178.3704,175.2313,177.7023,176600.0],["2017-07-14",177.2264,179.8347,173.9866,174.2612,196600.0],["2017-07-17",173.9043,175.817,171.0672,174.2978,341100.0],["2017-07-18",174.2978,177.08,173.0715,176.2563,196600.0],["2017-07-19",177.3637,179.9354,174.3801,178.1141,219600.0],["2017-07-20",178.5992,179.9903,176.0275,178.1691,277700.0],["2017-07-21",176.9701,180.2557,176.9701,178.3887,165800.0],["2017-07-24",178.4802,181.4546,178.2331,180.0635,166500.0],["2017-07-25",180.9055,183.0288,179.5694,182.562,292600.0],["2017-07-26",183.0379,191.9061,183.0104,187.7511,403200.0],["2017-07-27",189.2246,189.5083,184.0538,188.0898,189600.0],["2017-07-28",187.3118,190.9543,187.266,190.213,209600.0],["2017-07-31",189.8378,191.5034,185.4815,185.6828,214600.0],["2017-08-01",186.5888,188.4192,183.7334,186.9,201800.0],["2017-08-02",186.9823,188.7029,184.8774,188.1355,168300.0],["2017-08-03",188.4741,188.9042,185.5912,187.6779,99000.0],["2017-08-04",188.5565,189.4625,186.781,188.5382,80700.0],["2017-08-07",188.9134,188.9134,184.5663,184.7676,139500.0],["2017-08-08",185.0151,188.8285,180.1658,180.9817,209600.0],["2017-08-09",180.0925,182.65,179.6983,182.4667,116000.0],["2017-08-10",181.2383,181.3758,179.0291,179.1299,144700.0],["2017-08-11",179.9366,181.0275,176.2607,176.4257,254400.0],["2017-08-14",178.1675,179.5059,176.3341,177.1591,166700.0],["2017-08-15",177.3882,178.4057,175.2707,176.4532,189000.0],["2017-08-16",176.5907,178.2683,174.3357,176.9024,238900.0],["2017-08-17",176.6824,177.2141,174.6565,176.0315,230200.0],["2017-08-18",176.2515,176.5816,171.7414,172.9881,344000.0],["2017-08-21",172.3923,176.0407,169.6239,175.6282,397000.0],["2017-08-22",176.6182,177.6999,175.5457,177.2324,136000.0],["2017-08-23",176.9483,178.9008,176.1232,177.9199,192800.0],["2017-08-24",178.0299,178.4333,174.519,174.7299,97500.0],["2017-08-25",175.3349,176.2057,174.2715,174.7207,140400.0],["2017-08-28",175.3348,175.5915,172.7864,174.0973,103900.0],["2017-08-29",172.8506,173.9873,171.2373,173.1348,79000.0],["2017-08-30",173.639,175.619,172.9515,175.454,72000.0],["2017-08-31",175.8849,177.9474,175.2615,176.8749,144000.0],["2017-09-01",177.1682,177.1682,172.6581,173.2356,154300.0],["2017-09-05",171.934,172.484,170.6598,171.8515,189300.0],["2017-09-06",171.4206,171.4206,161.7404,161.8687,505200.0],["2017-09-07",161.5295,161.8687,158.4861,161.5387,308500.0],["2017-09-08",161.8045,163.7021,159.1095,163.5187,269900.0],["2017-09-11",165.0587,165.8929,163.3262,164.8296,199100.0],["2017-09-12",165.4071,166.4705,163.0696,165.0771,213100.0],["2017-09-13",164.0596,166.058,163.7755,165.7097,244300.0],["2017-09-14",166.0396,166.8647,163.9954,166.113,184100.0],["2017-09-15",165.068,166.443,163.7571,164.2521,438200.0],["2017-09-18",164.6372,165.7647,164.1238,165.398,124000.0],["2017-09-19",165.7096,166.3513,164.2888,164.9854,169600.0],["2017-09-20",165.4347,167.0664,164.6188,166.223,140400.0],["2017-09-21",165.6638,166.168,163.9954,164.5546,127000.0],["2017-09-22",164.2155,167.7447,164.1788,167.2955,136200.0],["2017-09-25",167.2955,167.8822,163.1612,163.6287,246400.0],["2017-09-26",163.6287,164.3896,161.172,161.5204,179200.0],["2017-09-27",161.7404,164.6005,161.7404,163.9496,292000.0],["2017-09-28",162.6754,168.1939,162.5379,167.6714,217600.0],["2017-09-29",167.8455,172.7223,166.9471,169.138,332600.0],["2017-10-02",168.6706,171.1456,168.6706,170.3114,181200.0],["2017-10-03",169.9447,171.0814,169.1106,169.6514,197100.0],["2017-10-04",167.7539,169.2848,165.2972,168.7073,434000.0],["2017-10-05",169.2572,171.173,167.9555,171.0905,167000.0],["2017-10-06",171.0998,172.2548,170.3848,171.8331,242000.0],["2017-10-09",171.5948,174.1707,171.1914,173.5932,191300.0],["2017-10-10",174.1707,174.2073,171.1272,172.0164,329400.0],["2017-10-11",171.2006,175.9399,171.1181,175.7382,225600.0],["2017-10-12",175.9308,177.4983,173.8315,174.3266,178000.0],["2017-10-13",174.4365,176.2882,174.4365,175.3441,147700.0],["2017-10-16",176.279,176.609,173.9231,176.3615,161500.0],["2017-10-17",176.9207,177.2507,175.1698,175.4448,168900.0],["2017-10-18",175.9307,178.0941,174.3173,177.3607,268400.0],["2017-10-19",176.7374,176.7374,172.649,172.9515,178300.0],["2017-10-20",173.8498,175.0048,172.3464,174.409,153300.0],["2017-10-23",174.5465,175.3623,173.749,175.3073,145400.0],["2017-10-24",175.6831,176.3706,173.5564,174.2439,304400.0],["2017-10-25",167.2955,170.2106,160.0537,164.7104,829400.0],["2017-10-26",165.0038,167.8822,162.0704,164.4813,445500.0],["2017-10-27",163.8121,164.4538,157.1661,160.9612,397100.0],["2017-10-30",159.7512,160.5762,158.2203,158.6328,216700.0],["2017-10-31",158.642,161.5479,158.3028,159.5037,410400.0],["2017-11-01",161.117,162.9138,160.1087,161.0895,328800.0],["2017-11-02",161.0804,163.0879,160.897,161.7954,306200.0],["2017-11-03",161.7587,162.8862,160.9429,162.2537,242300.0],["2017-11-06",167.4422,168.3405,162.7304,164.9579,309400.0],["2017-11-07",165.5274,166.5559,162.9651,163.4794,305700.0],["2017-11-08",164.3886,165.8488,161.6335,164.159,344900.0],["2017-11-09",163.81,163.8192,160.1824,160.2559,257000.0],["2017-11-10",159.6314,160.7334,157.7947,159.3283,245000.0],["2017-11-13",159.2457,160.66,157.5926,160.2743,195200.0],["2017-11-14",160.2651,161.1926,159.4477,159.7416,148600.0],["2017-11-15",158.8416,164.1038,157.5283,163.3049,250500.0],["2017-11-16",164.3518,164.3518,161.6335,161.8631,221900.0],["2017-11-17",161.6334,166.7028,161.5691,165.6742,222500.0],["2017-11-20",166.2069,168.4019,165.3069,168.3284,183600.0],["2017-11-21",169.0539,173.2417,169.0539,173.0305,362900.0],["2017-11-22",173.655,174.1509,171.3866,172.6356,396900.0],["2017-11-24",172.9111,173.4162,172.1029,173.0856,80400.0],["2017-11-27",173.3427,175.1703,172.5621,173.1682,238300.0],["2017-11-28",173.5172,177.7325,173.0213,177.6407,268400.0],["2017-11-29",178.1733,180.607,177.7968,180.0376,323800.0],["2017-11-30",180.3958,181.406,177.1723,179.3305,353900.0],["2017-12-01",179.6794,179.6794,176.8876,179.4039,254700.0],["2017-12-04",181.2866,183.5825,180.0101,181.0938,225100.0],["2017-12-05",179.8907,182.7285,179.2662,180.0836,293700.0],["2017-12-06",180.0101,182.0856,179.4499,180.9468,180400.0],["2017-12-07",180.1938,182.4438,179.1468,179.6335,196000.0],["2017-12-08",179.7254,181.7274,178.9448,180.0009,194200.0],["2017-12-11",179.8631,181.2958,179.3305,180.754,155600.0],["2017-12-12",180.9836,183.307,179.6427,181.1121,139800.0],["2017-12-13",180.8642,182.2876,180.0284,180.2305,158900.0],["2017-12-14",180.7631,180.7631,178.6784,179.1468,262000.0],["2017-12-15",179.3948,181.3142,177.8703,178.0264,332800.0],["2017-12-18",179.1468,184.1427,178.2468,183.0866,305200.0],["2017-12-19",183.2611,189.056,182.9856,185.603,400800.0],["2017-12-20",186.4938,188.5601,183.757,186.3468,420700.0],["2017-12-21",186.6315,188.1377,185.2448,185.254,237500.0],["2017-12-22",184.4642,186.1173,184.0877,185.2815,157000.0],["2017-12-26",184.354,185.4927,182.8295,184.6111,232100.0],["2017-12-27",184.9509,185.6948,183.9958,184.5928,227600.0],["2017-12-28",185.355,185.5203,183.9499,185.3366,162700.0],["2017-12-29",185.5754,186.5122,184.5193,185.2815,362400.0],["2018-01-02",185.8417,187.3203,182.0213,187.0081,391600.0],["2018-01-03",186.8887,187.8989,184.3999,184.5377,275800.0],["2018-01-04",184.1335,189.8917,183.7295,189.6805,329300.0],["2018-01-05",190.7275,193.4367,189.9469,190.3142,181600.0],["2018-01-08",188.7898,191.9214,188.2387,190.4796,182000.0],["2018-01-09",191.0673,192.2061,187.6877,187.8622,186400.0],["2018-01-10",187.6968,191.2509,187.0448,189.5336,229700.0],["2018-01-11",189.4234,190.6724,184.7489,185.0703,207500.0],["2018-01-12",184.455,187.3111,183.7754,187.0907,213700.0],["2018-01-16",187.7979,190.801,187.7703,189.6071,297600.0],["2018-01-17",189.8367,191.6918,187.3479,190.4428,233900.0],["2018-01-18",190.4612,191.701,189.6254,190.8928,196300.0],["2018-01-19",191.4255,192.3806,190.0387,191.3796,182500.0],["2018-01-22",183.6744,187.4764,183.4631,184.8315,430900.0],["2018-01-23",184.9142,185.7407,179.9458,179.9825,274100.0],["2018-01-24",180.0927,185.1346,177.2733,179.7621,510300.0],["2018-01-25",180.9285,182.6826,177.6774,177.7785,258200.0],["2018-01-26",178.3754,178.6141,175.409,177.6958,289400.0],["2018-01-29",177.4938,179.3856,174.6009,175.2162,264500.0],["2018-01-30",174.4907,180.2397,174.454,176.1897,347400.0],["2018-01-31",179.8539,183.4907,174.9314,180.1937,462300.0],["2018-02-01",178.4764,180.0009,173.9947,179.6335,384100.0],["2018-02-02",178.6325,183.2519,176.8325,180.2672,283000.0],["2018-02-05",179.3397,185.4744,178.5315,181.0387,597800.0],["2018-02-06",179.009,181.0754,176.1162,179.3213,545600.0],["2018-02-07",179.3305,180.5152,177.76,179.0917,162800.0],["2018-02-08",179.2661,179.9733,173.0947,173.5906,379300.0],["2018-02-09",174.7294,176.2999,170.1284,173.7192,307000.0],["2018-02-12",174.4815,178.5958,173.8662,175.8682,156600.0],["2018-02-13",175.2608,178.1324,172.1959,177.9115,206300.0],["2018-02-14",177.0003,182.3202,177.0003,181.8692,188000.0],["2018-02-15",182.4306,184.0505,180.5438,183.0656,128300.0],["2018-02-16",182.9552,185.79,182.1821,185.3666,122900.0],["2018-02-20",185.1273,186.8301,182.2465,184.1885,242300.0],["2018-02-21",184.1701,188.3303,183.8572,185.9097,253600.0],["2018-02-22",186.8393,187.64,182.6791,183.5259,215200.0],["2018-02-23",183.5535,184.2254,181.8047,181.9428,150100.0],["2018-02-26",182.4398,184.253,181.2249,183.7744,115100.0],["2018-02-27",183.8664,186.9129,183.8664,185.0077,130200.0],["2018-02-28",185.4035,188.5236,184.6948,186.287,212000.0],["2018-03-01",186.4435,190.2539,184.299,189.2323,298900.0],["2018-03-02",187.7505,191.8646,184.6488,186.7289,483900.0],["2018-03-05",185.5876,193.5122,184.6304,192.5457,337400.0],["2018-03-06",192.5917,195.629,191.6805,194.635,285100.0],["2018-03-07",193.282,196.4206,191.5425,195.5646,296800.0],["2018-03-08",196.034,200.9489,195.3069,199.4762,224000.0],["2018-03-09",200.6451,203.6364,199.2185,201.4551,192100.0],["2018-03-12",201.9613,205.8177,200.8292,205.3852,225500.0],["2018-03-13",205.9558,208.9839,205.9558,206.1399,472400.0],["2018-03-14",206.3331,207.0602,202.4214,205.7717,159600.0],["2018-03-15",205.965,207.4468,204.2715,206.2503,203800.0],["2018-03-16",206.5908,208.6249,205.6612,206.7105,265300.0],["2018-03-19",206.5816,208.5881,202.8633,205.017,165300.0],["2018-03-20",205.5324,211.5425,205.5324,206.3699,267400.0],["2018-03-21",205.9558,207.6953,203.3879,205.5876,214100.0],["2018-03-22",204.8237,208.1832,203.5628,203.6272,198300.0],["2018-03-23",203.71,204.1794,200.7555,202.0625,322100.0],["2018-03-26",203.9217,204.8237,201.225,204.0598,187500.0],["2018-03-27",204.6212,204.9802,199.5223,199.9825,257000.0],["2018-03-28",199.9733,200.7832,194.9019,196.0248,290200.0],["2018-03-29",196.7611,200.6083,196.4482,200.1297,153900.0],["2018-04-02",200.1849,201.2986,193.5673,195.3713,171200.0],["2018-04-03",196.4022,199.0529,193.2912,196.4206,262800.0],["2018-04-04",193.5858,196.4482,190.1711,195.3437,290900.0],["2018-04-05",195.6842,196.623,191.6345,191.8462,280300.0],["2018-04-06",191.4965,191.7266,186.692,190.2263,305000.0],["2018-04-09",191.929,194.8098,191.027,191.2663,155800.0],["2018-04-10",193.2728,195.1596,189.5913,189.9502,177500.0],["2018-04-11",188.5789,190.2172,186.7473,189.4624,308500.0],["2018-04-12",188.9469,189.6004,185.6888,187.281,299500.0],["2018-04-13",187.2903,187.456,184.1241,185.9833,233500.0],["2018-04-16",186.4343,189.2875,186.4343,188.1278,155400.0],["2018-04-17",188.7077,190.6589,188.7077,189.5912,234700.0],["2018-04-18",190.8154,192.0671,184.9341,186.9221,219400.0],["2018-04-19",186.9497,188.9654,186.2411,186.5356,160900.0],["2018-04-20",186.8669,188.7537,185.9005,186.3791,295600.0],["2018-04-23",186.7933,187.6216,182.9552,185.9741,182000.0],["2018-04-24",186.3975,188.1739,183.9585,184.8881,170500.0],["2018-04-25",185.4219,187.3824,179.8167,183.4247,276400.0],["2018-04-26",183.2405,186.0477,180.8475,183.5995,167500.0],["2018-04-27",183.6087,183.6271,181.1145,183.397,148800.0],["2018-04-30",183.5811,186.6184,182.3938,182.8172,221900.0],["2018-05-01",182.2833,185.8176,180.6542,185.4771,190100.0],["2018-05-02",185.1641,187.4099,184.253,185.9373,132600.0],["2018-05-03",185.5324,186.2687,181.7127,183.1578,205300.0],["2018-05-04",182.3938,186.8117,180.7831,185.6796,203400.0],["2018-05-07",185.7717,189.1403,185.7717,187.7781,85600.0],["2018-05-08",187.7412,188.7004,185.786,187.5014,124800.0],["2018-05-09",187.5198,190.8585,186.1087,189.761,221300.0],["2018-05-10",189.7149,189.9178,187.9441,188.7096,107800.0],["2018-05-11",188.6081,190.0838,187.732,189.7426,79700.0],["2018-05-14",189.7426,189.7426,183.8768,184.1166,167100.0],["2018-05-15",184.3472,186.9019,183.1759,185.6753,177200.0],["2018-05-16",185.869,187.8334,183.7661,186.5238,129200.0],["2018-05-17",186.2194,187.2247,184.8083,187.0587,97800.0],["2018-05-18",187.5106,190.176,186.0165,188.811,163500.0],["2018-05-21",189.2906,194.4831,189.2906,194.2249,167600.0],["2018-05-22",194.1419,196.5214,192.7031,193.9666,139700.0],["2018-05-23",193.0997,193.856,191.7439,193.6899,148700.0],["2018-05-24",193.9943,195.4884,192.4356,195.3685,138000.0],["2018-05-25",195.304,195.304,193.4133,194.188,147300.0],["2018-05-29",193.3579,194.9627,192.2143,194.5477,156100.0],["2018-05-30",194.8151,199.5096,194.8151,199.3528,204800.0],["2018-05-31",198.2368,200.7823,196.6412,197.047,161400.0],["2018-06-01",199.1591,201.9536,198.0339,199.9984,183500.0],["2018-06-04",200.0353,201.3911,197.9878,201.0129,136900.0],["2018-06-05",199.2144,201.2896,190.9692,192.4817,250400.0],["2018-06-06",192.288,195.1932,192.288,194.852,142700.0],["2018-06-07",196.0049,198.9654,195.1195,195.9403,135700.0],["2018-06-08",196.2908,199.0853,195.0088,198.1907,169800.0],["2018-06-11",198.6888,201.7047,198.6888,201.1882,143500.0],["2018-06-12",200.976,202.8852,196.5122,198.7256,111800.0],["2018-06-13",199.7586,201.3819,197.1024,199.8785,124300.0],["2018-06-14",200.7731,201.5663,198.615,200.4227,159800.0],["2018-06-15",199.8232,199.8232,195.7005,198.3936,276200.0],["2018-06-18",197.7941,199.3251,195.9772,197.25,176300.0],["2018-06-19",195.6175,197.7941,195.0457,197.6742,184700.0],["2018-06-20",197.6742,199.4174,194.4554,196.4845,179500.0],["2018-06-21",195.9957,196.3739,193.8376,195.2395,150500.0],["2018-06-22",196.8903,200.6255,193.9205,194.603,176300.0],["2018-06-25",193.7545,194.5938,188.562,189.4566,152100.0],["2018-06-26",188.894,189.927,185.5277,186.9572,315300.0],["2018-06-27",186.4869,192.5463,184.3748,184.7437,188100.0],["2018-06-28",185.1126,187.4184,184.052,186.9019,187500.0],["2018-06-29",187.114,188.7004,181.5157,182.4841,200600.0],["2018-07-02",181.0361,185.5553,179.9755,185.1219,215900.0],["2018-07-03",186.3116,187.2616,183.4802,184.0889,165100.0],["2018-07-05",184.0705,184.6423,181.2759,184.2641,188000.0],["2018-07-06",184.1627,188.313,182.4196,186.8097,144000.0],["2018-07-09",187.5843,189.4381,186.7543,187.0402,173400.0],["2018-07-10",187.6674,188.396,184.4578,185.9612,167300.0],["2018-07-11",185.5738,188.977,184.836,188.2484,229000.0],["2018-07-12",188.5252,191.1629,187.1971,190.5358,172600.0],["2018-07-13",191.209,192.7123,188.2577,189.8624,181800.0],["2018-07-16",189.6042,191.1629,188.7465,189.9731,124900.0],["2018-07-17",190.2037,193.0167,189.6319,191.458,193300.0],["2018-07-18",192.0482,194.52,190.1115,193.4594,182200.0],["2018-07-19",192.5094,194.5108,191.0153,192.6754,120400.0],["2018-07-20",192.0206,194.1418,191.1536,193.8836,257400.0],["2018-07-23",193.487,195.2394,192.7584,194.1511,204400.0],["2018-07-24",194.8797,195.47,192.7584,193.3118,534700.0],["2018-07-25",184.5039,194.1695,184.5039,187.1417,643500.0],["2018-07-26",186.6621,189.014,184.4117,184.7991,235000.0],["2018-07-27",184.5962,185.8228,182.4196,183.1667,170700.0],["2018-07-30",183.2588,183.8491,174.0452,177.2732,225800.0],["2018-07-31",177.4761,179.1731,174.7738,178.712,298700.0],["2018-08-01",178.0848,182.5856,177.0334,178.4906,212100.0],["2018-08-02",177.9649,180.2153,175.4747,175.982,285900.0],["2018-08-03",177.098,177.098,172.7909,174.9029,182700.0],["2018-08-06",174.534,175.733,173.8146,174.9398,203500.0],["2018-08-07",174.5063,175.5393,174.3219,174.7185,124200.0],["2018-08-08",174.737,174.8941,171.548,172.1396,250600.0],["2018-08-09",172.158,175.0974,171.7328,171.9085,159300.0],["2018-08-10",171.2429,173.3134,170.5866,172.3614,113700.0],["2018-08-13",172.1765,173.526,171.7051,171.89,129200.0],["2018-08-14",172.4538,173.1471,171.7883,172.3337,134900.0],["2018-08-15",171.816,173.7202,171.5942,173.0731,145800.0],["2018-08-16",173.489,174.8293,173.258,173.7478,102700.0],["2018-08-17",173.8588,175.0327,172.7404,174.7739,89900.0],["2018-08-20",174.5429,176.0865,174.2748,175.6428,79600.0],["2018-08-21",175.3377,177.4637,174.8941,176.2436,127600.0],["2018-08-22",175.6151,176.9831,174.4689,176.3083,75100.0],["2018-08-23",176.3545,176.8999,174.6075,174.8663,106200.0],["2018-08-24",175.3747,175.4025,172.8143,173.2025,232400.0],["2018-08-27",173.9143,175.2176,172.0287,173.0547,254900.0],["2018-08-28",173.5353,174.9588,173.3135,174.2563,103500.0],["2018-08-29",174.0807,175.9294,173.7572,175.6613,146300.0],["2018-08-30",175.4117,176.2066,174.5798,175.6058,120800.0],["2018-08-31",175.1622,176.0496,174.1639,175.458,146800.0],["2018-09-04",175.3562,179.7468,174.663,179.6729,179000.0],["2018-09-05",179.6452,180.7359,175.726,176.7243,193200.0],["2018-09-06",176.068,176.068,168.8859,170.2355,413900.0],["2018-09-07",169.459,173.3412,168.2573,172.8143,238500.0],["2018-09-10",173.1933,173.1933,168.5901,169.1447,140700.0],["2018-09-11",168.6733,171.0119,167.749,170.4203,138700.0],["2018-09-12",168.8674,170.485,166.4087,170.1615,157800.0],["2018-09-13",170.1615,171.4001,168.0725,169.4313,91800.0],["2018-09-14",169.801,171.9639,169.3481,169.5699,153900.0],["2018-09-17",169.6254,170.7715,165.7894,166.1868,188200.0],["2018-09-18",164.7356,168.2573,164.3104,167.8969,117900.0],["2018-09-19",168.3775,170.1522,168.2204,168.8027,114800.0],["2018-09-20",169.1077,170.2816,167.0927,169.3758,133800.0],["2018-09-21",169.6993,170.5312,166.9448,168.1002,283800.0],["2018-09-24",167.5364,170.7531,166.9171,170.2447,202300.0],["2018-09-25",169.8842,171.169,166.8801,167.8783,218800.0],["2018-09-26",168.2296,169.1354,165.5398,165.6322,201200.0],["2018-09-27",165.6322,167.1389,163.8112,164.6893,206000.0],["2018-09-28",164.2272,166.2607,163.7465,164.9852,255700.0],["2018-10-01",164.3381,164.4768,159.9105,160.7332,330600.0],["2018-10-02",161.1214,166.0944,159.0694,164.6247,403700.0],["2018-10-03",164.6154,170.0136,163.7373,169.2833,332600.0],["2018-10-04",170.1892,177.2326,169.043,177.0385,488700.0],["2018-10-05",177.6116,178.4435,174.6168,175.1991,185900.0],["2018-10-08",174.4781,174.8294,170.9194,171.9824,235000.0],["2018-10-09",171.8345,175.5504,171.1967,174.4134,147300.0],["2018-10-10",174.2563,174.9033,171.2892,172.6757,221900.0],["2018-10-11",171.89,174.6445,169.1447,171.1875,290400.0],["2018-10-12",173.637,174.0529,170.7161,173.3135,189000.0],["2018-10-15",172.8328,177.2419,171.9732,175.3747,133400.0],["2018-10-16",175.7352,179.2292,175.31,178.9519,236400.0],["2018-10-17",178.4158,182.5476,177.3158,181.235,155000.0],["2018-10-18",181.3274,183.4996,179.0073,179.9871,160500.0],["2018-10-19",179.7746,182.7787,179.7746,182.4922,193600.0],["2018-10-22",182.8896,184.5164,181.3829,181.4846,187500.0],["2018-10-23",179.2292,180.7729,175.3285,178.2772,350700.0],["2018-10-24",184.6366,196.2463,178.7394,193.1221,745900.0],["2018-10-25",196.006,197.4942,191.3381,194.7119,281600.0],["2018-10-26",193.0388,195.0909,189.5541,192.0405,281600.0],["2018-10-29",194.1666,196.2741,190.9037,193.2238,291200.0],["2018-10-30",194.1018,200.9604,194.1018,200.8218,349500.0],["2018-10-31",201.2469,203.0586,193.2699,193.806,301200.0],["2018-11-01",194.7027,196.5698,192.2717,192.8078,224500.0],["2018-11-02",193.7413,199.0378,192.2162,197.6143,277200.0],["2018-11-05",192.2624,194.0649,190.7742,191.4212,257000.0],["2018-11-06",191.1527,194.5148,188.3185,191.9677,244200.0],["2018-11-07",192.792,193.7738,190.5506,192.7272,279300.0],["2018-11-08",192.4772,193.4034,188.55,191.0045,218400.0],["2018-11-09",190.9118,193.672,190.0412,193.0977,146800.0],["2018-11-12",192.8476,194.5056,190.7822,192.0974,195800.0],["2018-11-13",192.6531,194.1351,190.8563,192.4586,206400.0],["2018-11-14",193.7739,195.7652,193.7739,194.5889,185300.0],["2018-11-15",194.1258,195.2836,190.5691,194.5333,153800.0],["2018-11-16",192.9125,198.1734,192.9125,197.7195,96100.0],["2018-11-19",197.5621,201.6097,196.3766,198.8125,233800.0],["2018-11-20",197.2194,203.7121,194.8205,201.0168,299400.0],["2018-11-21",200.8501,201.3595,198.4327,199.0347,170900.0],["2018-11-23",197.4787,199.998,197.2564,197.7473,51900.0],["2018-11-26",199.0626,202.471,197.8585,199.2385,99900.0],["2018-11-27",198.1826,202.3876,197.9974,201.7578,158500.0],["2018-11-28",202.6377,204.3049,199.007,200.0629,146100.0],["2018-11-29",199.1366,201.2392,195.5429,199.183,206700.0],["2018-11-30",199.6275,203.4713,199.1737,201.6652,335100.0],["2018-12-03",197.1731,203.4436,196.8674,203.1101,294300.0],["2018-12-04",203.7492,208.2784,203.4713,205.6109,450900.0],["2018-12-06",205.0367,207.556,201.091,205.5368,504200.0],["2018-12-07",204.8607,208.4822,204.2772,208.1487,369600.0],["2018-12-10",207.0928,211.1682,206.0832,209.6955,303600.0],["2018-12-11",210.3439,213.4004,210.3439,211.8165,326900.0],["2018-12-12",213.2707,213.9005,205.4071,211.4276,223600.0],["2018-12-13",211.6776,214.2618,208.6582,212.4186,233700.0],["2018-12-14",211.6127,212.4649,208.3895,209.7881,251300.0],["2018-12-17",209.2139,209.4547,202.5451,203.1749,236100.0],["2018-12-18",203.6473,204.1012,197.2009,197.6269,301200.0],["2018-12-19",197.5158,204.3976,195.4596,197.3305,254400.0],["2018-12-20",196.1912,198.8495,193.4774,193.9313,345800.0],["2018-12-21",194.7927,197.4324,189.504,189.7356,403100.0],["2018-12-24",189.0224,189.5318,184.5395,184.6228,153900.0],["2018-12-26",184.8637,189.6244,184.3543,189.3836,218100.0],["2018-12-27",188.2536,191.412,185.4749,190.6617,201000.0],["2018-12-28",191.0045,196.0523,190.0597,192.2363,147400.0],["2018-12-31",193.2366,195.7282,191.3749,195.7189,156700.0],["2019-01-02",193.8294,196.6173,192.2548,193.7738,218600.0],["2019-01-03",193.1903,195.2373,191.6435,192.4308,170600.0],["2019-01-04",194.5982,199.007,192.7273,198.4883,409000.0],["2019-01-07",198.6736,203.2028,194.0517,200.8594,361100.0],["2019-01-08",201.9894,203.5176,199.785,200.7019,363500.0],["2019-01-09",201.869,202.6563,197.0249,197.4139,237100.0],["2019-01-10",196.6637,198.6828,194.5611,196.9786,374400.0],["2019-01-11",196.3672,198.3493,195.2095,196.9044,242300.0],["2019-01-14",195.5985,197.1916,191.5324,192.2641,250800.0],["2019-01-15",193.0236,197.4417,191.8381,195.3207,395200.0],["2019-01-16",196.1913,201.2299,196.1913,200.2944,244500.0],["2019-01-17",200.0721,203.1472,199.3589,200.0536,349000.0],["2019-01-18",200.8594,204.6847,198.618,203.0082,155600.0],["2019-01-22",202.5451,204.9718,200.5445,202.1932,251000.0],["2019-01-23",203.0545,205.0737,201.9153,203.5918,138000.0],["2019-01-24",203.5362,205.9907,202.1932,202.61,210900.0],["2019-01-25",203.2768,205.4442,202.3414,203.2583,186200.0],["2019-01-28",202.5544,203.8696,201.2855,202.1932,159300.0],["2019-01-29",202.2395,202.3414,197.4139,197.7473,289900.0],["2019-01-30",196.3765,200.952,191.8751,194.7093,430800.0],["2019-01-31",194.1443,199.2108,194.1443,198.9236,245100.0],["2019-02-01",202.2765,202.2765,196.6451,197.8585,270500.0],["2019-02-04",196.8581,201.6096,193.7275,200.4611,193000.0],["2019-02-05",199.7109,202.5451,198.9421,202.5081,181300.0],["2019-02-06",201.9986,204.3975,201.3132,202.6933,159200.0],["2019-02-07",201.8134,204.7309,200.2851,204.2401,256800.0],["2019-02-08",204.2401,206.1666,200.1648,204.3883,231700.0],["2019-02-11",204.7124,208.0098,204.4624,207.065,201000.0],["2019-02-12",208.0677,209.8593,203.6859,209.2559,238400.0],["2019-02-13",210.3514,212.3658,209.8965,211.8738,186000.0],["2019-02-14",210.9734,211.6603,206.3038,210.5092,221600.0],["2019-02-15",211.1219,213.4242,208.7547,213.0621,382900.0],["2019-02-19",212.3009,217.5645,211.9388,215.875,283900.0],["2019-02-20",215.9864,217.6202,214.1483,216.8312,197200.0],["2019-02-21",217.1003,218.6135,214.7888,218.3072,172900.0],["2019-02-22",218.1865,222.3454,217.2117,221.8441,224600.0],["2019-02-25",222.5404,224.8334,221.8998,224.0907,193400.0],["2019-02-26",223.4687,225.1119,222.6518,223.2181,269400.0],["2019-02-27",223.2366,228.3982,222.7539,226.9778,282500.0],["2019-02-28",227.377,228.5003,225.2233,226.4023,320000.0],["2019-03-01",219.5047,227.0243,219.1427,225.6689,370500.0],["2019-03-04",225.5482,225.5482,220.0803,220.5352,250500.0],["2019-03-05",220.3124,221.5286,217.054,217.1561,284900.0],["2019-03-06",217.6945,218.1679,212.0502,213.9997,279500.0],["2019-03-07",214.1019,217.9359,208.634,209.2838,267800.0],["2019-03-08",208.504,210.1936,206.3781,209.4973,309500.0],["2019-03-11",210.0914,212.6908,207.4736,210.8805,291100.0],["2019-03-12",210.8898,215.2901,209.5716,213.3128,257900.0],["2019-03-13",214.1947,217.0725,212.8022,213.9533,355800.0],["2019-03-14",214.1111,215.8007,212.8115,215.1973,195000.0],["2019-03-15",215.0858,217.8059,213.9533,216.7104,346200.0],["2019-03-18",217.3139,220.8508,217.3139,220.6095,227100.0],["2019-03-19",221.38,221.38,218.1401,218.7342,183900.0],["2019-03-20",218.7992,222.4011,218.7992,220.2195,233600.0],["2019-03-21",219.6161,224.035,219.5604,222.9489,270300.0],["2019-03-22",221.8534,223.6358,220.1824,221.2593,180100.0],["2019-03-25",221.6863,222.791,220.1174,221.9834,188700.0],["2019-03-26",223.5152,226.9871,222.0391,226.2166,189000.0],["2019-03-27",226.5229,228.4724,225.4925,227.5163,150000.0],["2019-03-28",227.9248,232.028,226.7551,228.8531,166900.0],["2019-03-29",230.227,230.5148,228.1011,228.4446,188500.0],["2019-04-01",230.3477,231.5731,227.0521,229.0388,196300.0],["2019-04-02",229.7443,231.6845,228.2032,230.8676,246700.0],["2019-04-03",232.2322,239.7331,227.7948,229.0016,246000.0],["2019-04-04",229.4565,231.1089,223.84,230.6076,303200.0],["2019-04-05",230.6076,235.9084,230.4869,235.6949,192300.0],["2019-04-08",235.6949,239.891,233.6526,239.6404,220600.0],["2019-04-09",238.7027,241.8962,238.5078,240.4294,191500.0],["2019-04-10",241.1999,241.3298,239.3246,239.9373,213400.0],["2019-04-11",240.7914,241.5434,238.2849,238.7862,276800.0],["2019-04-12",239.7425,241.5528,239.0463,241.2278,209400.0],["2019-04-15",241.6733,243.3908,241.1721,242.9823,315900.0],["2019-04-16",243.6229,245.6838,242.1561,244.0778,625900.0],["2019-04-17",244.9968,245.9251,242.5181,243.4372,283700.0],["2019-04-18",243.1495,245.3867,242.7689,245.0061,468100.0],["2019-04-22",244.7276,245.4424,242.7595,243.3444,339400.0],["2019-04-23",244.1149,244.6348,241.9612,243.6879,564900.0],["2019-04-24",244.477,247.7726,238.22,245.4332,403000.0],["2019-04-25",244.1613,247.7076,242.1283,246.4357,211400.0],["2019-04-26",244.7926,251.3652,244.7926,250.3533,279400.0],["2019-04-29",252.9155,258.1606,251.5694,256.4989,359100.0],["2019-04-30",256.8887,259.8408,254.8835,258.3833,248500.0],["2019-05-01",259.2375,263.3779,257.6965,261.8276,279900.0],["2019-05-02",262.171,264.1019,260.2493,262.6351,265000.0],["2019-05-03",263.48,267.7874,262.8951,265.5501,250000.0],["2019-05-06",262.6445,272.8468,262.6445,269.6255,403600.0],["2019-05-07",268.398,271.3739,260.177,260.2701,375600.0],["2019-05-08",260.363,262.9111,259.2935,261.1535,253200.0],["2019-05-09",259.1263,260.7258,255.8528,258.5311,283200.0],["2019-05-10",257.6754,262.102,256.4571,261.2744,275200.0],["2019-05-13",257.7778,262.2324,256.5967,261.9254,271500.0],["2019-05-14",262.4276,269.2536,262.4276,267.2635,437300.0],["2019-05-15",266.0638,270.4253,265.4035,266.9007,309400.0],["2019-05-16",268.2864,270.3602,267.7749,269.1606,267700.0],["2019-05-17",267.747,272.5549,267.189,271.7086,470200.0],["2019-05-20",270.2207,273.9127,270.2207,273.0292,242900.0],["2019-05-21",273.3081,278.0602,269.9416,271.5877,341500.0],["2019-05-22",272.1272,274.2382,270.1835,272.0063,295300.0],["2019-05-23",270.1649,273.6337,268.2957,271.1972,319400.0],["2019-05-24",271.8203,274.2754,267.6447,268.1283,376000.0],["2019-05-28",268.1283,270.8252,260.7444,261.386,2146300.0],["2019-05-29",260.391,262.5113,259.4703,261.6185,355300.0],["2019-05-30",262.409,268.6397,261.2558,264.0736,213100.0],["2019-05-31",263.153,277.5768,263.153,276.963,530700.0],["2019-06-03",276.7955,277.679,271.1041,273.615,425100.0],["2019-06-04",276.1167,278.4881,267.5888,278.1719,345000.0],["2019-06-05",279.474,294.7626,275.4007,294.6138,480600.0],["2019-06-06",294.6138,304.4714,292.7538,303.9692,447800.0],["2019-06-07",304.2389,317.6676,304.2389,311.1765,631500.0],["2019-06-10",309.8746,317.4631,309.8746,316.0961,420200.0],["2019-06-11",317.3143,318.9603,307.7356,310.5999,371800.0],["2019-06-12",304.3598,308.7493,299.5705,302.4999,641800.0],["2019-06-13",303.7647,303.7647,292.6144,295.4229,523600.0],["2019-06-14",295.5345,300.2773,294.5022,297.6362,313700.0],["2019-06-17",297.9524,300.4354,295.8228,296.1948,200100.0],["2019-06-18",297.8221,299.8867,295.6646,296.2412,329600.0],["2019-06-19",296.9294,308.4889,295.9994,308.182,433300.0],["2019-06-20",309.8931,313.3805,305.1875,308.1541,388800.0],["2019-06-21",307.0289,313.7712,306.3593,309.7537,319600.0],["2019-06-24",309.1585,312.06,308.2657,309.6979,240700.0],["2019-06-25",302.6394,305.9594,295.181,296.6969,702100.0],["2019-06-26",297.9801,299.5611,290.6334,290.7729,537300.0],["2019-06-27",290.801,298.2965,289.6199,294.1861,492100.0],["2019-06-28",295.9808,301.6164,293.349,298.9102,7603200.0],["2019-07-01",299.7937,302.1093,295.7577,299.989,490100.0],["2019-07-02",300.8539,308.7772,297.9803,307.717,355000.0],["2019-07-03",309.5676,316.0495,307.9866,314.794,271500.0],["2019-07-05",315.5101,320.1413,311.5577,317.9559,222600.0],["2019-07-08",318.021,320.4761,314.6546,317.584,330200.0],["2019-07-09",317.0353,320.1135,313.0178,318.8859,323700.0],["2019-07-10",319.8624,327.4137,319.8624,324.9307,364000.0],["2019-07-11",324.8563,331.3289,324.3448,329.7014,295500.0],["2019-07-12",331.115,334.156,329.2829,333.1888,249500.0],["2019-07-15",334.7325,336.4436,331.8961,335.523,276000.0],["2019-07-16",336.267,338.8059,335.3929,337.6806,308000.0],["2019-07-17",338.5548,343.1117,336.9088,342.2561,254300.0],["2019-07-18",342.5257,347.2313,340.7773,346.6919,255700.0],["2019-07-19",347.7893,347.7893,340.6936,341.326,248600.0],["2019-07-22",342.9442,346.3478,340.8331,344.5344,259000.0],["2019-07-23",346.8315,346.8315,339.8753,342.0514,301600.0],["2019-07-24",329.9618,331.8868,307.8193,310.8417,1103300.0],["2019-07-25",310.9626,320.9877,309.7257,319.9089,575700.0],["2019-07-26",321.7037,324.2425,319.9275,323.573,483800.0],["2019-07-29",322.4384,322.4384,313.055,313.3061,453500.0],["2019-07-30",312.4227,316.8586,310.9626,312.5156,260400.0],["2019-07-31",312.4691,319.4625,312.4691,313.4363,210300.0],["2019-08-01",315.538,318.6534,312.4227,316.468,318800.0],["2019-08-02",317.119,319.1278,314.7569,316.7749,436700.0],["2019-08-05",314.1802,323.6287,310.4882,317.556,387600.0],["2019-08-06",319.9217,322.9673,318.3477,321.1697,307700.0],["2019-08-07",318.0124,327.7638,315.0786,324.9697,233300.0],["2019-08-08",325.5378,328.3225,320.7133,328.1735,340800.0],["2019-08-09",328.6299,338.4557,328.3505,337.2915,142600.0],["2019-08-12",335.4568,342.9635,333.1843,338.3254,257400.0],["2019-08-13",338.3533,342.5909,335.7268,341.8272,264400.0],["2019-08-14",338.819,343.3268,331.8059,332.1784,276500.0],["2019-08-15",333.3612,341.343,333.2029,340.0577,174100.0],["2019-08-16",342.7212,343.5688,336.7605,341.0727,239000.0],["2019-08-19",343.0007,344.6492,337.1518,343.5875,170100.0],["2019-08-20",343.215,350.6939,340.0577,349.5669,239600.0],["2019-08-21",350.9639,362.7735,349.0453,362.5128,349400.0],["2019-08-22",361.5535,367.8122,359.8584,365.6607,246600.0],["2019-08-23",365.6142,370.2151,359.9143,361.9446,301700.0],["2019-08-26",362.3265,369.8333,362.2986,367.9892,225900.0],["2019-08-27",370.3176,378.5508,370.2245,377.8336,352100.0],["2019-08-28",378.2992,380.3389,373.4748,376.6973,285300.0],["2019-08-29",380.1527,380.1527,358.1913,365.3255,494900.0],["2019-08-30",368.6318,371.7611,365.223,370.3268,269900.0],["2019-09-03",371.5097,379.9292,370.8763,374.5086,284200.0],["2019-09-04",376.7067,380.9071,373.6146,380.5625,214700.0],["2019-09-05",383.2261,386.5138,379.9943,383.6825,256100.0],["2019-09-06",385.4149,392.5211,381.8105,390.6118,278900.0],["2019-09-09",390.5093,390.8819,343.187,344.3139,784000.0],["2019-09-10",342.6468,342.6468,314.4267,318.5805,1125400.0],["2019-09-11",318.7389,329.6265,313.7282,317.9938,550100.0],["2019-09-12",321.0486,327.6706,313.3742,321.4491,313700.0],["2019-09-13",320.9276,324.5506,306.6498,307.6185,432000.0],["2019-09-16",305.4951,314.5106,303.4926,311.3999,323200.0],["2019-09-17",313.4022,324.2525,313.4022,318.9717,469500.0],["2019-09-18",320.2198,324.4016,316.1777,320.3874,457000.0],["2019-09-19",320.3873,323.7123,317.4722,319.2231,437200.0],["2019-09-20",319.9497,323.8242,312.9924,314.9669,1133900.0],["2019-09-23",317.1835,317.8075,310.8037,312.5174,695300.0],["2019-09-24",313.8121,316.1125,309.8258,313.0297,698700.0],["2019-09-25",313.1135,314.9576,305.0386,310.6175,320300.0],["2019-09-26",310.9713,313.6908,307.6556,309.211,267800.0],["2019-09-27",311.3067,313.8772,299.3108,302.4215,302900.0],["2019-09-30",304.0141,307.0317,301.6392,305.02,440300.0],["2019-10-01",303.2225,305.2714,297.3176,302.7009,447900.0],["2019-10-02",297.7833,303.4925,296.1161,296.8519,282200.0],["2019-10-03",299.2269,314.5757,297.8112,313.7374,436600.0],["2019-10-04",313.0297,324.0011,313.0297,323.1349,304800.0],["2019-10-07",323.0418,325.6589,318.1707,323.9172,233100.0],["2019-10-08",322.6972,325.1001,317.3325,322.8741,199000.0],["2019-10-09",323.5168,331.6196,323.5168,330.8839,235700.0],["2019-10-10",329.7569,335.6896,328.8069,334.4416,264400.0],["2019-10-11",336.6024,338.4278,324.057,324.2898,386300.0],["2019-10-14",325.8079,328.6858,324.029,325.4447,215700.0],["2019-10-15",328.2853,329.9059,322.2501,325.3422,289600.0],["2019-10-16",321.0207,322.9486,314.2311,317.0531,442800.0],["2019-10-17",320.4618,326.3853,317.8354,325.6961,440600.0],["2019-10-18",326.6927,331.1539,325.2305,328.6579,366700.0],["2019-10-21",328.6206,329.6544,322.008,329.1422,199900.0],["2019-10-22",330.0456,339.5082,316.7458,317.2674,274600.0],["2019-10-23",320.4432,331.7406,314.3521,318.6923,311700.0],["2019-10-24",319.0369,326.851,316.8575,325.4726,245300.0],["2019-10-25",326.7951,327.3167,316.7364,320.4526,216500.0],["2019-10-28",322.7438,325.3236,318.0404,324.9231,175600.0],["2019-10-29",325.3981,331.275,325.3981,327.3633,168300.0],["2019-10-30",328.2481,335.2799,326.0315,334.4975,205700.0],["2019-10-31",334.572,343.6341,333.473,343.2895,332400.0],["2019-11-01",346.4002,347.2943,337.6547,341.0076,255300.0],["2019-11-04",343.2336,343.2802,332.9701,333.799,220200.0],["2019-11-05",333.1182,333.5938,314.9774,320.5922,268300.0],["2019-11-06",320.3963,325.9085,320.3963,324.3976,175200.0],["2019-11-07",325.9551,326.6359,317.1785,326.067,252400.0],["2019-11-08",324.9106,326.6733,322.3084,323.782,230700.0],["2019-11-11",323.3343,339.2925,323.3063,335.5245,178600.0],["2019-11-12",335.5896,343.163,334.2559,341.2977,228800.0],["2019-11-13",340.8874,350.7086,340.8688,349.1603,170000.0],["2019-11-14",348.8245,354.9429,347.3602,353.6931,185200.0],["2019-11-15",354.5698,355.4186,351.2588,355.4092,203900.0],["2019-11-18",351.8371,363.7382,351.8371,363.2998,171700.0],["2019-11-19",362.9454,374.4361,361.2199,373.2329,371000.0],["2019-11-20",375.2755,384.1453,374.9211,377.2621,432400.0],["2019-11-21",378.7077,378.829,367.273,367.3756,250300.0],["2019-11-22",370.7706,371.1064,362.8054,365.9206,213000.0],["2019-11-25",366.6389,372.6267,366.5456,370.4442,221000.0],["2019-11-26",372.5241,379.2395,372.1697,374.8465,264600.0],["2019-11-27",376.1709,379.7057,371.4981,379.0715,179400.0],["2019-11-29",375.9377,379.8829,375.3687,376.6372,85000.0],["2019-12-02",375.4527,378.9969,370.3229,372.1137,313900.0],["2019-12-03",370.4909,374.0071,367.898,370.9012,292900.0],["2019-12-04",369.9965,372.0764,366.0046,367.4689,300900.0],["2019-12-05",368.2336,368.2336,354.9895,355.5211,365700.0],["2019-12-06",355.3627,357.1534,348.2649,350.5966,303700.0],["2019-12-09",351.6132,356.9668,341.419,342.3143,329200.0],["2019-12-10",343.3403,346.0264,341.9692,345.0937,247300.0],["2019-12-11",347.1829,351.4919,343.4242,351.4453,239800.0],["2019-12-12",349.1509,352.7604,341.0738,344.5901,296200.0],["2019-12-13",343.0046,349.7758,341.4843,348.7219,229600.0],["2019-12-16",349.4214,355.6237,347.1363,349.468,586600.0],["2019-12-17",349.7573,349.8412,346.1104,348.3955,463900.0],["2019-12-18",347.5281,349.6639,344.73,345.0005,377200.0],["2019-12-19",347.5655,354.085,347.4256,352.1543,484300.0],["2019-12-20",353.0215,353.8889,350.1116,350.9883,659500.0],["2019-12-23",350.9884,352.919,346.129,346.3622,171000.0],["2019-12-24",346.8939,350.2236,342.4823,348.8992,68700.0],["2019-12-26",348.6566,352.1169,348.6473,350.7832,119500.0],["2019-12-27",353.0589,353.5813,349.1043,349.7572,336800.0],["2019-12-30",349.8598,350.9138,346.782,349.2909,148900.0],["2019-12-31",349.2723,354.3647,346.9312,353.5906,179100.0],["2020-01-02",354.6632,355.3907,351.5854,354.6539,226200.0],["2020-01-03",352.4993,355.5959,352.0516,354.4673,192900.0],["2020-01-06",354.1409,354.1409,342.1652,348.8992,329000.0],["2020-01-07",347.4628,353.3201,345.5508,349.9904,178600.0],["2020-01-08",349.8131,351.0443,339.1992,339.7774,383100.0],["2020-01-09",341.7642,351.8465,341.7642,346.6795,414100.0],["2020-01-10",346.6794,347.3509,338.052,338.6303,238500.0],["2020-01-13",337.4365,345.6068,337.1007,343.7881,256400.0],["2020-01-14",344.8046,345.7,340.0666,341.9319,203500.0],["2020-01-15",341.1298,346.4741,339.2831,343.3217,208200.0],["2020-01-16",344.0771,349.4307,343.4429,345.1031,259100.0],["2020-01-17",345.5135,351.4174,343.4616,344.217,270000.0],["2020-01-21",343.4895,348.4607,343.4895,345.7372,278500.0],["2020-01-22",347.9384,349.5613,344.6367,345.4855,173800.0],["2020-01-23",344.6927,345.4948,340.3184,342.5569,274500.0],["2020-01-24",342.1466,344.5716,333.1182,335.0861,245800.0],["2020-01-27",331.1781,338.6489,327.0463,333.7709,212700.0],["2020-01-28",335.9907,338.2758,332.3626,335.6457,284800.0],["2020-01-29",337.7909,339.5163,323.2782,328.3427,516900.0],["2020-01-30",326.4681,336.2613,326.4401,334.0508,245900.0],["2020-01-31",332.4372,335.6084,329.4526,330.3387,257000.0],["2020-02-03",335.627,335.627,329.1728,331.5699,212700.0],["2020-02-04",333.8643,341.4563,330.432,331.1035,323800.0],["2020-02-05",331.9429,337.6323,313.2985,318.8387,415300.0],["2020-02-06",319.6408,322.5881,316.7681,322.4016,271600.0],["2020-02-07",322.0938,325.5914,319.6781,321.1145,210900.0],["2020-02-10",318.9879,319.4449,312.058,318.2791,270000.0],["2020-02-11",318.3911,323.5299,317.6717,319.802,170100.0],["2020-02-12",320.0636,321.624,311.2529,313.4673,277900.0],["2020-02-13",310.7764,318.3165,310.6269,315.9433,264000.0],["2020-02-14",316.7374,323.5206,316.4945,322.9881,288600.0],["2020-02-18",323.3431,327.8653,320.6523,324.3802,289500.0],["2020-02-19",325.2959,326.1554,319.0078,319.2414,265700.0],["2020-02-20",319.0266,325.0249,314.0372,321.9697,336500.0],["2020-02-21",320.3158,323.7355,315.2425,317.7558,342300.0],["2020-02-24",311.5332,323.2964,310.4027,319.4563,286100.0],["2020-02-25",320.2318,323.1469,307.0484,309.4496,283700.0],["2020-02-26",310.2626,319.6525,308.9451,316.0647,307900.0],["2020-02-27",310.8138,319.0919,310.3747,311.4491,408400.0],["2020-02-28",308.0201,314.5604,293.3885,303.0308,532900.0],["2020-03-02",303.5821,326.9496,300.1998,325.7256,386200.0],["2020-03-03",324.1186,341.7961,315.7751,328.4913,478800.0],["2020-03-04",332.7798,350.775,328.0988,349.0278,430900.0],["2020-03-05",343.2724,363.2016,342.5436,352.7371,489100.0],["2020-03-06",344.6832,348.4018,325.6322,338.5633,401800.0],["2020-03-09",320.3346,342.1044,320.3346,329.1733,407600.0],["2020-03-10",332.9107,343.179,322.9881,333.7049,399900.0],["2020-03-11",332.78,334.3683,307.7119,311.7389,333500.0],["2020-03-12",297.7426,312.206,287.138,294.0614,498300.0],["2020-03-13",299.5364,323.8476,297.1164,320.5401,560700.0],["2020-03-16",296.5091,311.15,268.1242,290.8471,446700.0],["2020-03-17",297.1538,329.547,297.0324,311.1314,482300.0],["2020-03-18",280.2986,300.7323,271.0767,285.3065,493200.0],["2020-03-19",283.6249,302.0592,269.0961,295.3694,334700.0],["2020-03-20",290.2117,304.6938,279.1119,290.2304,441800.0],["2020-03-23",289.5578,289.6419,257.4075,262.836,535200.0],["2020-03-24",274.4964,312.5516,264.4244,305.2639,543300.0],["2020-03-25",302.3207,326.9683,302.3207,308.6181,366800.0],["2020-03-26",316.8682,331.6493,309.814,329.6218,328800.0],["2020-03-27",320.1945,331.2756,310.4494,320.2692,291100.0],["2020-03-30",330.3973,331.2756,313.5327,328.2484,245800.0],["2020-03-31",324.3429,326.6413,306.4878,310.7297,526400.0],["2020-04-01",299.3682,316.4197,295.388,312.0564,270800.0],["2020-04-02",303.6942,325.2025,302.8066,324.483,283000.0],["2020-04-03",320.8018,363.5847,320.8018,361.8375,452400.0],["2020-04-06",368.2937,376.5065,357.0911,372.8252,399600.0],["2020-04-07",374.2453,377.721,352.0363,356.4464,365700.0],["2020-04-08",362.5569,371.2088,353.1949,369.6391,262200.0],["2020-04-09",373.0774,378.674,371.3862,376.8614,221100.0],["2020-04-13",373.7315,375.6095,355.3065,360.4547,234800.0],["2020-04-14",371.6199,377.8705,366.0139,371.5918,323300.0],["2020-04-15",370.2744,389.886,368.1161,386.0646,328000.0],["2020-04-16",391.9602,410.3758,389.6524,407.8344,387200.0],["2020-04-17",418.1214,420.3918,399.5376,401.5558,271800.0],["2020-04-20",400.5748,406.7039,397.1084,402.2939,257000.0],["2020-04-21",402.4715,403.5366,381.1781,383.5326,230600.0],["2020-04-22",389.8112,402.9385,383.7848,396.3795,208600.0],["2020-04-23",396.2674,398.3136,388.2696,390.3438,186600.0],["2020-04-24",393.6139,396.7999,388.718,393.3709,241900.0],["2020-04-27",402.8919,414.3842,397.1084,412.5902,187700.0],["2020-04-28",414.1225,423.0453,404.5643,412.4407,268300.0],["2020-04-29",412.151,433.1267,408.1801,426.7172,357200.0],["2020-04-30",420.8123,435.3037,420.8123,425.1289,404100.0],["2020-05-01",421.5971,429.7912,417.131,420.2517,271700.0],["2020-05-04",420.644,429.679,417.6542,427.0535,238600.0],["2020-05-05",420.4665,456.1579,420.4479,451.5237,284900.0],["2020-05-06",459.615,459.615,439.7512,440.3958,291100.0],["2020-05-07",451.776,458.989,446.3289,449.1786,304600.0],["2020-05-08",450.3464,458.5779,444.591,452.5141,298500.0],["2020-05-11",454.5041,483.9168,454.5041,471.8826,336600.0],["2020-05-12",480.9377,483.585,465.2598,465.5965,301500.0],["2020-05-13",464.3898,479.3475,461.3215,472.1539,334000.0],["2020-05-14",467.6732,473.08,452.3507,461.7332,382600.0],["2020-05-15",465.4188,470.676,455.1944,456.5414,735700.0],["2020-05-18",468.6461,468.6461,458.665,460.8539,317700.0],["2020-05-19",459.301,465.6152,444.3526,447.6641,265700.0],["2020-05-20",449.4977,455.4658,443.0151,447.0749,296100.0],["2020-05-21",444.9888,445.7465,438.8336,442.3976,404300.0],["2020-05-22",442.0328,453.679,436.7195,451.1814,196500.0],["2020-05-26",449.2917,456.1859,437.3648,440.1338,312700.0],["2020-05-27",436.9908,447.1964,423.8104,438.0291,335200.0],["2020-05-28",444.8672,462.5937,443.8475,452.2946,307500.0],["2020-05-29",457.4301,478.8985,454.1561,475.7554,577300.0],["2020-06-01",475.7461,492.9581,471.5459,486.223,418900.0],["2020-06-02",488.2624,491.3493,477.2803,482.6497,248800.0],["2020-06-03",485.0163,487.4671,476.9341,487.4671,193900.0],["2020-06-04",478.7581,487.2519,458.4684,466.8219,236800.0],["2020-06-05",462.7995,471.3962,456.3544,462.0138,307900.0],["2020-06-08",455.6341,459.6565,447.1684,456.8408,266300.0],["2020-06-09",465.3066,474.1371,456.7099,467.6545,240100.0],["2020-06-10",465.6059,477.7573,462.5283,474.2587,235600.0],["2020-06-11",476.2045,476.2045,450.4144,450.9382,243700.0],["2020-06-12",455.1477,464.6517,451.4246,460.9755,187700.0],["2020-06-15",456.8034,469.8528,454.5303,468.7771,165800.0],["2020-06-16",472.023,473.8659,458.8895,466.7752,145900.0],["2020-06-17",470.5263,482.5374,469.4412,476.1296,190700.0],["2020-06-18",471.4337,474.0997,465.3814,468.5245,183200.0],["2020-06-19",478.2997,489.3192,469.0201,486.6906,461100.0],["2020-06-22",488.0284,491.0872,479.7403,485.5588,225000.0],["2020-06-23",488.5148,493.0985,483.7908,485.9798,176400.0],["2020-06-24",485.6337,488.7393,470.9192,472.575,215700.0],["2020-06-25",472.8743,480.3672,465.054,474.6048,233200.0],["2020-06-26",472.9584,477.0743,453.7258,458.2065,534400.0],["2020-06-29",461.5647,468.6179,454.708,466.4196,186000.0],["2020-06-30",474.0062,474.0062,461.8923,468.5807,321500.0],["2020-07-01",467.8697,477.0557,461.7332,473.342,295100.0],["2020-07-02",479.7684,479.7684,468.1596,469.4786,196000.0],["2020-07-06",476.4757,497.1208,476.3167,487.1678,235700.0],["2020-07-07",484.0621,503.1544,483.3418,498.7391,211900.0],["2020-07-08",504.5296,510.7783,502.3781,509.2722,216000.0],["2020-07-09",511.7231,525.4179,508.8793,513.1917,132800.0],["2020-07-10",512.1533,514.4826,501.1245,502.5464,170600.0],["2020-07-13",506.3724,507.8036,481.92,484.1557,230600.0],["2020-07-14",484.1836,488.7766,473.6692,488.5053,241000.0],["2020-07-15",491.8918,500.741,486.4569,497.5231,190600.0],["2020-07-16",494.2396,505.0814,491.7794,496.494,161900.0],["2020-07-17",500.7036,501.6391,495.7365,498.1592,163700.0],["2020-07-20",500.1423,505.4463,498.2808,499.5717,440600.0],["2020-07-21",499.5996,501.4424,497.0833,499.0103,287200.0],["2020-07-22",477.0744,502.1629,477.0744,493.0797,334200.0],["2020-07-23",496.8214,497.7007,474.1089,476.3072,243800.0],["2020-07-24",475.9051,478.9453,468.6741,473.1549,202900.0],["2020-07-27",476.457,488.3371,476.3541,487.3643,168200.0],["2020-07-28",484.4269,484.5766,470.2269,476.7002,147400.0],["2020-07-29",477.8414,485.4746,477.8414,483.9872,99500.0],["2020-07-30",477.2428,484.3428,472.6965,483.2015,141200.0],["2020-07-31",484.6327,485.4933,472.921,483.3418,119100.0],["2020-08-03",486.9807,492.004,477.6169,478.6552,153000.0],["2020-08-04",475.2089,480.0695,470.7135,476.3889,209300.0],["2020-08-05",472.8019,478.5897,470.4699,477.7187,120600.0],["2020-08-06",473.4013,476.623,469.3742,471.6874,108700.0],["2020-08-07",468.9247,478.1964,468.9247,475.9488,205400.0],["2020-08-10",476.5855,476.5855,450.0721,452.0389,276500.0],["2020-08-11",452.7038,457.6206,441.1937,452.1512,198800.0],["2020-08-12",451.4301,464.1109,451.4301,461.2825,166100.0],["2020-08-13",460.5707,466.4521,453.0035,465.2346,126200.0],["2020-08-14",469.9174,470.9382,463.1837,464.9912,106600.0],["2020-08-17",463.7737,470.6853,463.3335,468.8216,212600.0],["2020-08-18",468.7561,470.1421,466.2087,467.3606,108500.0],["2020-08-19",473.6823,474.7406,459.9995,460.6644,156000.0],["2020-08-20",462.5187,472.4834,461.732,469.5521,180000.0],["2020-08-21",472.062,472.6708,467.2764,468.1192,155200.0],["2020-08-24",468.1379,469.318,455.8599,458.4167,113100.0],["2020-08-25",455.579,456.1222,449.07,453.7433,132600.0],["2020-08-26",456.3563,472.9518,453.6779,467.7166,182500.0],["2020-08-27",463.8673,474.6094,463.0057,464.7102,132800.0],["2020-08-28",469.7675,469.7675,452.3385,453.631,158500.0],["2020-08-31",453.8839,460.7955,453.6404,455.1013,278300.0],["2020-09-01",458.4448,459.9058,455.579,459.297,144500.0],["2020-09-02",458.3793,467.5199,456.5905,462.7342,234300.0],["2020-09-03",458.1825,458.5384,437.9252,441.3248,211200.0],["2020-09-04",439.3207,440.276,422.3975,425.6098,247900.0],["2020-09-08",420.824,426.1249,413.1257,421.0863,357800.0],["2020-09-09",428.1666,434.3196,421.8262,429.562,209900.0],["2020-09-10",432.7555,437.9626,422.0789,422.875,191700.0],["2020-09-11",426.1997,430.6202,420.1029,424.3173,166800.0],["2020-09-14",428.8689,435.8742,428.8315,432.5402,267900.0],["2020-09-15",434.4694,435.9866,432.3435,434.6099,188500.0],["2020-09-16",439.0959,442.7109,432.0812,432.6057,175800.0],["2020-09-17",428.9626,428.9626,416.029,419.0915,260900.0],["2020-09-18",418.4827,420.8802,410.1007,410.8218,381900.0],["2020-09-21",406.7666,415.5513,406.7666,414.8864,296500.0],["2020-09-22",414.6709,418.7074,409.3327,418.5857,248900.0],["2020-09-23",421.2923,429.2997,418.9135,420.9364,209000.0],["2020-09-24",419.7845,434.1697,419.4192,423.4276,202300.0],["2020-09-25",422.0883,436.1083,422.0883,435.5838,152700.0],["2020-09-28",437.5319,447.787,435.2655,445.839,242300.0],["2020-09-29",443.6382,460.0088,443.0481,454.6237,328300.0],["2020-09-30",456.5811,461.3293,447.581,451.0274,270400.0],["2020-10-01",453.2002,456.8246,449.9223,452.3199,171900.0],["2020-10-02",447.6372,458.8944,442.608,451.8984,168700.0],["2020-10-05",457.8454,466.4616,455.8318,465.7217,198700.0],["2020-10-06",467.8663,469.5896,461.1701,466.9391,195800.0],["2020-10-07",472.9518,480.3785,472.8207,477.8499,248900.0],["2020-10-08",480.4535,486.4473,479.1986,485.5202,124300.0],["2020-10-09",486.8686,490.98,486.4191,488.9196,110800.0],["2020-10-12",491.9355,502.3123,489.95,498.4537,195700.0],["2020-10-13",500.1768,507.9407,500.1768,505.8148,204500.0],["2020-10-14",506.6671,511.5839,500.3642,501.4506,143500.0],["2020-10-15",497.2737,509.5798,495.0822,506.1802,174800.0],["2020-10-16",508.8775,512.8953,501.4695,503.9232,188300.0],["2020-10-19",507.1449,514.6278,503.2208,505.0377,157300.0],["2020-10-20",508.5495,522.8879,506.8263,515.0865,231200.0],["2020-10-21",520.5185,533.9859,518.4394,522.6632,176400.0],["2020-10-22",526.9618,536.1212,523.1595,531.3636,221700.0],["2020-10-23",531.0171,532.3938,518.2615,523.4405,173800.0],["2020-10-26",522.8226,523.5344,507.2948,512.5768,196700.0],["2020-10-27",510.3853,539.0715,505.609,536.6365,294600.0],["2020-10-28",531.7289,531.7289,514.1032,521.6705,298200.0],["2020-10-29",521.4269,528.5727,515.3488,520.584,208100.0],["2020-10-30",515.4143,521.0054,498.8001,504.6535,309600.0],["2020-11-02",509.8607,517.6902,499.7086,504.5974,306700.0],["2020-11-03",508.4933,511.1624,501.4318,505.4402,230200.0],["2020-11-04",514.4124,548.0434,510.4977,543.1172,243000.0],["2020-11-05",549.6636,564.5171,543.8102,544.2878,276600.0],["2020-11-06",544.0535,554.8425,531.2979,542.424,145000.0],["2020-11-09",566.8274,568.5525,500.6768,501.4174,353800.0],["2020-11-10",493.2237,496.805,474.811,492.2299,324200.0],["2020-11-11",502.805,512.93,492.2392,510.8581,243300.0],["2020-11-12",515.8739,516.0332,498.5862,501.3893,163500.0],["2020-11-13",505.9739,507.5958,487.2331,490.2518,225700.0],["2020-11-16",495.3706,495.3706,471.2391,489.3705,259400.0],["2020-11-17",490.2987,490.2987,477.2204,481.9643,250000.0],["2020-11-18",483.0611,488.2643,474.4922,480.2486,251700.0],["2020-11-19",485.4142,505.355,479.7704,500.8362,413200.0],["2020-11-20",495.1456,514.0083,492.258,512.0114,347700.0],["2020-11-23",516.727,516.877,485.6486,487.4204,194700.0],["2020-11-24",489.5298,501.5581,483.3517,486.0611,311000.0],["2020-11-25",486.061,490.7204,475.4109,482.2078,280000.0],["2020-11-27",482.8547,501.5393,482.8547,500.5268,136600.0],["2020-11-30",497.6674,507.6987,493.1673,505.4862,330500.0],["2020-12-01",513.5581,515.0206,504.8112,512.4518,268800.0],["2020-12-02",511.4771,514.224,502.4301,506.9865,370600.0],["2020-12-03",511.2708,527.6959,507.4926,520.9084,489700.0],["2020-12-04",523.599,537.9805,502.4863,505.477,480400.0],["2020-12-07",505.6271,535.3648,505.6271,534.3242,543900.0],["2020-12-08",530.7521,533.7053,525.6333,530.6396,610100.0],["2020-12-09",527.2085,533.5648,522.4272,529.3835,290800.0],["2020-12-10",527.3397,531.3147,511.4864,517.1115,247100.0],["2020-12-11",516.802,526.5522,504.4269,513.4457,273500.0],["2020-12-14",519.0145,538.8803,515.4239,516.7083,412900.0],["2020-12-15",518.302,522.0333,511.1863,519.1832,287200.0],["2020-12-16",522.2209,528.0053,516.7646,525.4741,314800.0],["2020-12-17",528.3053,542.7617,527.7521,541.271,253200.0],["2020-12-18",543.3993,544.3742,535.8711,542.7055,463000.0],["2020-12-21",539.6677,543.1928,525.2394,542.2927,400800.0],["2020-12-22",543.8961,553.8619,541.993,553.4306,318200.0],["2020-12-23",557.34,563.8369,536.0866,537.1647,179200.0],["2020-12-24",540.4553,546.2679,532.374,537.2678,148100.0],["2020-12-28",543.6522,543.6522,524.227,530.4146,217400.0],["2020-12-29",534.3804,535.8054,525.3053,529.4959,144100.0],["2020-12-30",532.5053,537.3147,525.3427,527.1334,197300.0],["2020-12-31",528.2021,536.3584,523.9083,534.9053,215100.0],["2021-01-04",539.4336,547.318,524.1334,527.6116,281000.0],["2021-01-05",527.6677,529.8333,511.2237,519.6144,232300.0],["2021-01-06",511.5707,519.2677,502.4394,511.0176,370000.0],["2021-01-07",509.7612,523.1207,506.6862,514.8894,249700.0],["2021-01-08",515.4989,525.549,512.5832,517.5895,174700.0],["2021-01-11",514.4771,515.4521,507.5677,509.7427,166500.0],["2021-01-12",506.8175,511.4957,491.9768,495.6424,385200.0],["2021-01-13",495.1737,504.3144,488.4049,502.805,244100.0],["2021-01-14",502.5987,502.5987,478.5235,480.0798,270500.0],["2021-01-15",480.5017,496.7112,478.1392,490.3174,422800.0],["2021-01-19",500.1706,500.1706,477.361,483.6517,419700.0],["2021-01-20",483.7174,486.0986,476.2454,485.0392,287400.0],["2021-01-21",486.8861,486.8861,477.2954,482.0017,220500.0],["2021-01-22",484.6735,487.0079,477.2204,477.8485,323400.0],["2021-01-25",478.6453,483.8861,470.7984,477.5204,286800.0],["2021-01-26",478.036,480.9423,471.8016,477.9516,352100.0],["2021-01-27",477.7172,504.3049,469.6921,501.0331,702900.0],["2021-01-28",496.8799,511.8613,496.8799,503.0206,422500.0],["2021-01-29",499.43,508.777,494.3862,506.9676,306700.0],["2021-02-01",515.2082,539.4241,510.9144,533.1896,368500.0],["2021-02-02",532.5054,552.4275,532.5054,543.8586,292500.0],["2021-02-03",544.29,551.1526,527.0773,528.5773,265400.0],["2021-02-04",528.7458,537.0428,523.8802,530.8177,173800.0],["2021-02-05",535.2708,539.0583,529.5895,535.9364,176700.0],["2021-02-08",536.5553,540.1272,528.1271,534.1177,175700.0],["2021-02-09",532.2501,537.0463,518.1523,523.5117,201900.0],["2021-02-10",526.8813,526.8813,516.1625,519.9732,172100.0],["2021-02-11",523.7088,526.1773,508.1093,512.211,197700.0],["2021-02-12",513.9006,519.4571,511.0285,518.6217,164000.0],["2021-02-16",522.4043,522.4043,499.5307,504.5146,271100.0],["2021-02-17",498.9017,508.6162,495.138,502.8157,244600.0],["2021-02-18",500.0374,510.4371,498.7047,510.3057,167900.0],["2021-02-19",514.7359,523.7277,512.2205,516.4254,243700.0],["2021-02-22",513.5344,513.5344,496.7429,507.8465,241000.0],["2021-02-23",504.8335,518.9594,497.5406,515.4209,403600.0],["2021-02-24",510.7279,515.036,503.0877,511.9668,225900.0],["2021-02-25",512.211,522.8547,510.6811,517.8895,224100.0],["2021-02-26",517.7955,526.7497,509.7799,521.8033,282800.0],["2021-03-01",530.2414,545.3152,529.1995,543.5131,241900.0],["2021-03-02",546.2633,551.0032,538.961,543.3349,245400.0],["2021-03-03",538.6512,539.7869,477.3984,478.0742,534300.0],["2021-03-04",474.2541,479.2474,449.3813,455.1537,461300.0],["2021-03-05",458.129,475.6995,442.1165,473.3999,612900.0],["2021-03-08",473.9819,490.4449,466.3699,481.4719,349100.0],["2021-03-09",486.5123,507.2177,486.4466,491.9092,350500.0],["2021-03-10",497.5594,497.5594,481.0119,485.0573,211100.0],["2021-03-11",485.3671,494.387,483.8747,491.6557,200400.0],["2021-03-12",490.6983,491.7402,476.4129,487.1035,225800.0],["2021-03-15",491.5806,501.3701,481.7065,493.148,246700.0],["2021-03-16",497.2403,500.6474,480.0827,485.1699,198400.0],["2021-03-17",483.9404,486.9345,474.8642,481.5001,306300.0],["2021-03-18",476.3378,485.7332,469.2983,470.6312,291400.0],["2021-03-19",473.7472,482.3448,469.4954,478.7969,667300.0],["2021-03-22",476.3097,490.9518,476.3097,489.2717,202100.0],["2021-03-23",486.4653,497.6158,482.9268,493.8145,283500.0],["2021-03-24",491.5901,491.5901,465.8632,470.1713,271800.0],["2021-03-25",469.3453,469.8803,458.7861,467.149,293000.0],["2021-03-26",466.6327,487.4039,464.962,486.0054,263600.0],["2021-03-29",484.4192,491.9936,476.657,484.9542,192300.0],["2021-03-30",483.8091,486.7844,464.6335,465.3093,218900.0],["2021-03-31",468.7727,479.2193,466.9331,467.346,346300.0],["2021-04-01",473.1089,494.2649,471.8981,488.333,245300.0],["2021-04-05",490.7264,490.886,476.807,488.0702,227700.0],["2021-04-06",477.0417,502.6654,477.0417,500.3283,288700.0],["2021-04-07",501.7925,504.0264,480.0359,489.0182,214400.0],["2021-04-08",495.2412,502.6467,490.9048,498.8453,203900.0],["2021-04-09",496.6397,503.9044,489.4125,501.7362,192900.0],["2021-04-12",499.7088,503.0971,490.886,502.5715,180800.0],["2021-04-13",503.0878,512.624,502.2431,506.5419,257300.0],["2021-04-14",508.1281,511.0471,499.3616,501.9991,181600.0],["2021-04-15",505.4249,512.2579,502.5997,506.0444,151900.0],["2021-04-16",510.9533,510.9533,495.9827,502.1023,256700.0],["2021-04-19",503.0973,507.274,493.8239,500.854,172300.0],["2021-04-20",503.0879,505.96,496.1422,496.6303,137000.0],["2021-04-21",497.2873,500.61,487.6385,491.1208,178900.0],["2021-04-22",469.2982,478.6373,464.3331,472.0014,509100.0],["2021-04-23",470.7063,479.3507,462.1181,476.3003,303200.0],["2021-04-26",478.2713,483.0112,470.969,474.1884,202800.0],["2021-04-27",472.865,474.8548,463.7888,465.2154,210400.0],["2021-04-28",467.4963,467.4963,456.5429,459.3211,225600.0],["2021-04-29",457.0967,467.1866,457.0967,465.3282,231500.0],["2021-04-30",462.0148,462.5499,456.1956,458.4669,272900.0],["2021-05-03",460.2596,462.1087,457.6503,458.6734,199200.0],["2021-05-04",457.425,457.425,444.219,444.8948,265500.0],["2021-05-05",446.6218,447.2037,427.9437,428.5819,362700.0],["2021-05-06",423.6262,428.2535,407.5575,411.6779,605900.0],["2021-05-07",417.3564,428.6195,406.3654,410.3263,598800.0],["2021-05-10",411.1053,418.6892,406.7127,412.7854,353300.0],["2021-05-11",408.3768,422.0257,405.3218,421.1609,432000.0],["2021-05-12",418.3315,421.7531,415.5773,418.1341,398300.0],["2021-05-13",420.0987,427.7504,416.0379,425.0901,429700.0],["2021-05-14",425.9361,431.6326,416.9591,428.9254,294200.0],["2021-05-17",428.0512,433.3434,424.2442,427.788,403400.0],["2021-05-18",428.1358,429.5364,417.9931,419.9013,318300.0],["2021-05-19",414.3646,419.9201,409.1194,416.5548,281300.0],["2021-05-20",418.3127,426.3403,416.6771,423.8869,205400.0],["2021-05-21",425.2688,430.6738,423.3324,428.634,234400.0],["2021-05-24",431.5668,433.1084,427.6,429.0194,247300.0],["2021-05-25",428.9348,434.9226,427.4214,431.0122,255600.0],["2021-05-26",433.3715,438.5698,431.2377,434.9978,329500.0],["2021-05-27",432.9862,436.7274,427.7127,434.3116,548700.0],["2021-05-28",433.7194,441.7565,432.4034,438.5511,292500.0],["2021-06-01",440.1115,442.7529,426.8574,427.0735,241600.0],["2021-06-02",425.5131,433.0708,423.5015,432.8358,204800.0],["2021-06-03",422.7025,428.5117,413.9416,417.5606,392800.0],["2021-06-04",419.9295,423.7177,416.536,423.2195,345700.0],["2021-06-07",421.5651,422.0915,415.1449,421.6779,222300.0],["2021-06-08",423.1725,425.0149,414.0168,414.3177,184000.0],["2021-06-09",414.3177,416.9967,407.2676,407.606,201900.0],["2021-06-10",408.7152,409.9936,405.6977,406.9198,439100.0],["2021-06-11",409.7116,416.4138,408.0854,414.4116,182800.0],["2021-06-14",416.912,427.7973,414.8158,427.4307,244400.0],["2021-06-15",427.4308,430.091,424.451,425.3722,269800.0],["2021-06-16",426.6129,430.2978,419.0834,422.4017,226300.0],["2021-06-17",421.7437,438.3536,421.7437,433.4279,308200.0],["2021-06-18",430.9933,433.6818,419.5534,422.5709,647200.0],["2021-06-21",422.8623,431.8394,416.2541,427.8914,235400.0],["2021-06-22",427.0829,432.4222,423.8493,430.3448,216300.0],["2021-06-23",430.7302,433.1648,428.8501,430.3542,133600.0],["2021-06-24",432.7042,437.188,429.7902,433.3998,207200.0],["2021-06-25",434.6218,440.8165,432.864,439.8858,346700.0],["2021-06-28",442.0291,443.0067,438.0058,441.4463,260900.0],["2021-06-29",440.8635,445.3849,438.8612,443.8151,194000.0],["2021-06-30",444.9619,444.9619,433.6724,435.778,276600.0],["2021-07-01",435.7874,443.3168,434.744,436.3608,194900.0],["2021-07-02",438.0247,440.0739,432.535,436.0412,148200.0],["2021-07-06",434.9038,445.2251,432.9767,443.4954,288600.0],["2021-07-07",443.3451,444.7081,414.5715,423.0786,385900.0],["2021-07-08",421.9223,434.6312,419.8073,431.4822,296100.0],["2021-07-09",434.2646,437.2444,425.3157,433.1272,247900.0],["2021-07-12",432.6102,435.214,429.9688,434.1142,190000.0],["2021-07-13",431.8864,434.7346,429.6304,431.4634,110300.0],["2021-07-14",431.7548,434.4902,426.5284,431.8958,141600.0],["2021-07-15",430.5234,432.9956,426.4155,427.3932,171700.0],["2021-07-16",428.211,434.2082,425.8327,431.548,179300.0],["2021-07-19",429.7243,438.3912,429.3577,434.9226,327200.0],["2021-07-20",434.4902,437.6016,431.5386,432.8734,415200.0],["2021-07-21",439.914,450.0379,426.7351,428.5023,280900.0],["2021-07-22",425.8986,440.3747,424.7048,436.5583,153800.0],["2021-07-23",439.8576,447.7349,437.0752,446.6821,182100.0],["2021-07-26",443.0913,445.1123,435.5148,438.9365,178800.0],["2021-07-27",438.5323,440.6003,433.804,438.7203,190300.0],["2021-07-28",438.6356,446.2496,437.1692,442.687,165100.0],["2021-07-29",442.8845,450.6019,437.893,447.2367,188700.0],["2021-07-30",446.7384,451.1001,444.8396,446.6632,238700.0],["2021-08-02",449.8029,459.2594,446.9453,451.2035,230600.0],["2021-08-03",450.4976,451.9754,443.9367,451.7683,151700.0],["2021-08-04",452.4743,464.4383,452.4743,463.2428,184500.0],["2021-08-05",465.4925,469.6813,457.5761,461.925,193200.0],["2021-08-06",463.5158,463.5158,453.0297,457.1902,117500.0],["2021-08-09",458.461,461.2473,454.3099,456.1925,117200.0],["2021-08-10",456.5313,456.569,437.8088,440.1056,165800.0],["2021-08-11",443.4096,445.311,432.6034,435.352,141400.0],["2021-08-12",433.507,437.8276,426.7391,436.1144,129900.0],["2021-08-13",438.1571,439.8702,434.8343,436.218,128900.0],["2021-08-16",437.5453,443.2872,433.5447,442.4589,113200.0],["2021-08-17",441.028,448.9914,437.7146,446.6758,105900.0],["2021-08-18",447.3725,447.4949,434.4296,434.7308,133200.0],["2021-08-19",432.9706,447.4666,432.3399,444.5486,128900.0],["2021-08-20",445.4239,452.7849,441.7152,447.5889,114800.0],["2021-08-23",450.2058,457.5103,447.7961,448.7939,90600.0],["2021-08-24",449.6692,453.0861,445.4427,452.5307,103100.0],["2021-08-25",451.8625,453.971,439.1173,444.605,155700.0],["2021-08-26",442.6283,451.3259,442.3458,448.5584,116200.0],["2021-08-27",449.9328,459.1576,448.7844,456.3148,233300.0],["2021-08-30",457.1996,458.4892,448.1914,449.4904,165800.0],["2021-08-31",450.3376,454.5828,447.0713,447.9843,219300.0],["2021-09-01",446.8735,453.3027,443.6072,451.3918,155300.0],["2021-09-02",454.4793,454.4793,446.7888,451.3259,108600.0],["2021-09-03",450.9118,456.9361,446.7606,447.3254,134300.0],["2021-09-07",445.6123,445.6123,423.134,424.8095,474200.0],["2021-09-08",423.6611,429.3559,417.938,425.3272,248900.0],["2021-09-09",424.0564,427.7651,416.8272,417.5897,169100.0],["2021-09-10",415.4811,417.8908,410.078,412.7513,169000.0],["2021-09-13",414.4081,420.3477,403.9597,406.7177,172300.0],["2021-09-14",409.8052,412.3373,396.0904,401.2205,275400.0],["2021-09-15",400.5802,409.4849,396.7021,400.7968,203100.0],["2021-09-16",400.0061,404.1854,398.0952,402.5193,132600.0],["2021-09-17",402.1617,404.6562,398.3682,400.9945,316300.0],["2021-09-20",400.5239,404.948,396.3162,400.505,198200.0],["2021-09-21",403.9784,404.8821,396.9187,397.0504,180200.0],["2021-09-22",398.2929,401.2298,395.3561,400.665,213300.0],["2021-09-23",400.0532,402.2746,397.2857,400.1473,217000.0],["2021-09-24",399.2719,399.4884,393.1817,399.1119,289100.0],["2021-09-27",394.6031,399.9497,391.0261,392.7299,320100.0],["2021-09-28",389.7459,394.4995,384.8041,394.2736,345400.0],["2021-09-29",394.8667,402.2276,394.8667,398.7919,232300.0],["2021-09-30",400.8721,404.0443,393.85,395.9962,297600.0],["2021-10-01",396.5986,396.8716,384.0605,393.2946,213700.0],["2021-10-04",392.5228,396.2033,385.2747,393.2946,244400.0],["2021-10-05",395.1208,408.6567,394.4807,406.1999,327800.0],["2021-10-06",391.1108,393.7747,380.0035,388.221,553600.0],["2021-10-07",390.339,400.5804,390.339,395.1961,232300.0],["2021-10-08",393.643,394.0289,386.0655,386.0749,113400.0],["2021-10-11",384.7477,391.3368,379.0622,379.3069,119200.0],["2021-10-12",380.1165,383.1474,374.1768,374.4498,208300.0],["2021-10-13",374.6662,380.1446,372.9154,376.5959,304600.0],["2021-10-14",375.8994,380.6812,375.2875,379.5046,224400.0],["2021-10-15",382.0932,386.6114,380.7659,381.9519,155800.0],["2021-10-18",378.5727,382.1591,377.2455,381.2272,202600.0],["2021-10-19",383.9475,387.0538,381.6601,387.0538,279100.0],["2021-10-20",396.5987,399.1496,376.2477,381.8767,272500.0],["2021-10-21",379.6458,393.1252,379.4104,386.6208,353900.0],["2021-10-22",385.6607,392.2215,384.5594,391.0449,156900.0],["2021-10-25",392.9746,392.9746,382.9968,383.3451,109300.0],["2021-10-26",386.1219,387.8163,380.3611,380.7942,155600.0],["2021-10-27",379.6834,382.6955,375.5416,379.7869,270800.0],["2021-10-28",380.6247,386.7997,377.8008,381.2837,129900.0],["2021-10-29",382.8368,385.2653,380.0129,384.6817,259400.0],["2021-11-01",384.7948,386.5927,380.6154,384.6253,161600.0],["2021-11-02",385.6247,388.6511,381.8534,383.8333,159100.0],["2021-11-03",386.0206,386.0206,378.8363,381.4102,197200.0],["2021-11-04",383.7296,384.7385,364.9297,366.3157,407700.0],["2021-11-05",369.2384,369.4741,363.0252,366.1082,291900.0],["2021-11-08",368.5972,369.3044,362.5726,367.7581,203200.0],["2021-11-09",367.2019,371.1335,363.5532,365.0523,210000.0],["2021-11-10",365.0523,369.7947,360.9887,366.5136,168400.0],["2021-11-11",365.7594,365.7594,359.7913,360.8379,161100.0],["2021-11-12",361.7335,370.6526,361.7335,366.5891,231400.0],["2021-11-15",367.0039,369.5684,364.8449,367.0133,216700.0],["2021-11-16",369.9738,371.1712,366.1742,370.1341,281600.0],["2021-11-17",370.8883,370.8883,360.4984,360.9415,221200.0],["2021-11-18",360.3569,360.6586,344.1309,345.8563,374200.0],["2021-11-19",346.422,347.4874,339.0208,339.2188,277200.0],["2021-11-22",338.6437,347.8268,334.7122,346.2523,298000.0],["2021-11-23",346.4219,346.4219,336.8523,342.0095,206600.0],["2021-11-24",341.9719,344.4421,338.6626,340.7557,170500.0],["2021-11-26",338.672,344.3478,338.1252,339.9071,203800.0],["2021-11-29",341.1422,342.4056,332.4588,332.7794,230900.0],["2021-11-30",330.8842,338.276,321.9745,332.5247,718300.0],["2021-12-01",334.7593,336.645,323.9923,324.0771,261400.0],["2021-12-02",325.5478,333.3355,325.5478,330.9973,351400.0],["2021-12-03",329.3475,333.1848,326.2268,329.1212,331700.0],["2021-12-06",328.9138,343.933,324.0865,341.3025,347200.0],["2021-12-07",343.4521,362.8272,343.4521,358.9145,429300.0],["2021-12-08",359.3953,365.0805,354.2003,362.8649,365100.0],["2021-12-09",362.7234,365.7499,356.4065,358.0659,218000.0],["2021-12-10",359.7348,365.0052,356.1709,363.7795,244800.0],["2021-12-13",363.5532,380.8918,362.535,378.893,445600.0],["2021-12-14",378.4874,379.4868,368.4275,372.8116,285200.0],["2021-12-15",376.7244,391.5927,372.8776,390.5273,384800.0],["2021-12-16",390.8667,398.4376,379.5339,385.0306,409200.0],["2021-12-17",384.201,395.034,380.0337,386.954,651000.0],["2021-12-20",381.6459,386.7277,376.715,380.392,191700.0],["2021-12-21",385.5964,390.0936,382.2022,388.0288,210100.0],["2021-12-22",388.4815,388.4815,380.8917,385.6341,154100.0],["2021-12-23",388.604,396.1655,386.2092,387.1898,163900.0],["2021-12-27",387.7743,392.9787,384.5876,389.9616,139200.0],["2021-12-28",391.5079,395.3546,389.8202,390.4991,95200.0],["2021-12-29",391.1873,393.2332,385.7189,387.8214,107000.0],["2021-12-30",389.1131,391.8096,388.3023,389.066,76900.0],["2021-12-31",388.9246,391.2533,386.2375,387.7554,100900.0],["2022-01-03",387.5858,389.1886,372.5477,374.1411,178600.0],["2022-01-04",373.3868,377.4503,363.176,371.8217,292700.0],["2022-01-05",369.4741,373.0474,357.0005,357.3588,204500.0],["2022-01-06",351.749,355.4448,346.6294,352.0035,231400.0],["2022-01-07",350.9287,358.3204,350.3253,357.0853,199500.0],["2022-01-10",354.3983,359.3009,347.1574,359.037,214100.0],["2022-01-11",358.8956,362.0163,351.6735,358.7824,180700.0],["2022-01-12",357.01,358.2451,347.2895,350.1368,233700.0],["2022-01-13",349.6277,353.8987,342.1417,343.1128,174800.0],["2022-01-14",339.6525,350.825,337.352,350.297,287000.0],["2022-01-18",345.3378,346.3184,338.7475,344.0461,252700.0],["2022-01-19",339.8882,352.3524,339.8882,352.0695,287300.0],["2022-01-20",355.9162,356.9816,347.4214,348.1756,267700.0],["2022-01-21",349.0808,351.2116,341.6419,343.735,292600.0],["2022-01-24",339.5488,345.5263,332.4022,344.3384,335400.0],["2022-01-25",340.0203,340.0203,327.1224,331.8837,380700.0],["2022-01-26",351.6641,351.6641,311.6506,313.6305,634800.0],["2022-01-27",310.8021,319.1839,305.2395,311.2453,465700.0],["2022-01-28",312.4803,317.1661,302.8069,316.1385,398700.0],["2022-01-31",318.2976,325.0199,316.8833,324.7842,362000.0],["2022-02-01",324.9257,333.0434,321.0506,330.6674,264300.0],["2022-02-02",357.7453,357.7453,323.0588,324.5768,320500.0],["2022-02-03",321.5503,332.1665,316.8268,329.9132,240900.0],["2022-02-04",327.0752,351.0795,326.6038,345.7431,447300.0],["2022-02-07",345.9129,356.9345,345.9129,349.1751,311800.0],["2022-02-08",344.9433,348.4478,335.7522,347.7015,351700.0],["2022-02-09",351.0359,355.1355,345.1038,350.4314,320700.0],["2022-02-10",344.5936,352.245,343.923,349.345,259400.0],["2022-02-11",350.6582,357.9789,346.4263,357.0626,370300.0],["2022-02-14",356.9114,360.2175,347.7581,349.8174,314900.0],["2022-02-15",351.206,360.9639,351.206,360.6899,237900.0],["2022-02-16",360.0854,361.3134,350.2803,354.021,207500.0],["2022-02-17",351.1965,357.9222,348.3438,354.1154,146600.0],["2022-02-18",354.446,360.0003,346.4357,351.4044,225400.0],["2022-02-22",349.6852,357.4783,346.1807,352.4813,225300.0],["2022-02-23",353.917,356.6752,347.5503,348.0132,182200.0],["2022-02-24",338.8317,357.1193,335.8467,356.118,248500.0],["2022-02-25",356.4297,359.6414,350.9131,358.3094,182200.0],["2022-02-28",355.3812,364.4211,355.3812,360.3026,281700.0],["2022-03-01",358.9518,368.5207,355.8157,358.8479,285300.0],["2022-03-02",359.0273,359.0463,350.2519,357.5916,193000.0],["2022-03-03",357.9789,358.0167,336.7535,340.7019,377100.0],["2022-03-04",341.1554,349.1846,335.9317,347.9282,285100.0],["2022-03-07",349.0901,351.0265,334.1086,334.3825,356200.0],["2022-03-08",332.2666,333.0222,321.3185,322.0742,293800.0],["2022-03-09",326.6556,330.8118,321.1013,329.1399,298800.0],["2022-03-10",331.0196,361.4738,314.659,323.8122,318600.0],["2022-03-11",326.5706,326.8728,321.8664,323.6139,235400.0],["2022-03-14",327.09,331.218,322.1214,324.7946,203300.0],["2022-03-15",327.1184,331.4731,324.0012,328.2614,185400.0],["2022-03-16",332.7011,340.154,326.3155,334.7792,293300.0],["2022-03-17",333.1545,337.7075,331.2653,334.7131,273000.0],["2022-03-18",335.1098,337.3486,331.3125,334.2408,519100.0],["2022-03-21",333.7307,336.1395,326.1927,329.3666,294700.0],["2022-03-22",329.4138,335.5727,323.7367,332.9278,369800.0],["2022-03-23",331.0291,337.1124,322.8204,327.4112,303400.0],["2022-03-24",327.5908,336.2529,325.456,334.0141,219300.0],["2022-03-25",338.8316,338.8316,332.1721,332.3988,267400.0],["2022-03-28",333.8914,339.833,331.851,339.8141,254300.0],["2022-03-29",342.7989,347.6919,334.1651,337.5185,311000.0],["2022-03-30",336.2906,336.7534,326.3155,327.6946,343200.0],["2022-03-31",327.4302,332.9845,320.3362,321.3564,431500.0],["2022-04-01",322.3103,326.5328,314.2434,320.6384,338800.0],["2022-04-04",322.537,331.0196,322.1498,326.3722,406700.0],["2022-04-05",312.1275,313.9222,288.9845,290.562,929800.0],["2022-04-06",284.7621,290.0803,268.0614,271.8871,1001800.0],["2022-04-07",270.6307,278.3671,263.9523,271.3297,602300.0],["2022-04-08",269.3933,274.7304,265.1521,265.4921,337600.0],["2022-04-11",262.696,269.7995,262.5355,265.2843,516000.0],["2022-04-12",266.0683,269.8562,258.3697,258.7759,418700.0],["2022-04-13",257.8974,260.7973,254.733,256.5371,688400.0],["2022-04-14",259.3049,261.5814,250.605,250.7467,330900.0],["2022-04-18",249.5754,250.7278,242.0658,242.8781,438100.0],["2022-04-19",243.7755,249.2259,242.5569,249.1031,1289900.0],["2022-04-20",246.5905,263.6596,246.5905,258.757,908900.0],["2022-04-21",263.2817,264.5663,256.2727,257.7652,559100.0],["2022-04-22",257.8313,261.468,250.6995,251.2001,492000.0],["2022-04-25",249.2448,255.3564,246.5999,253.1083,448300.0],["2022-04-26",254.7424,255.0447,245.9103,246.3637,413200.0],["2022-04-27",246.2882,250.2461,246.2882,246.7982,363000.0],["2022-04-28",247.9413,258.1808,244.7485,256.49,423800.0],["2022-04-29",254.289,258.5492,248.7725,249.0086,431300.0],["2022-05-02",250.4445,254.5346,243.426,246.9683,421500.0],["2022-05-03",247.0631,253.7783,244.3732,251.0695,373400.0],["2022-05-04",252.3008,268.478,250.8895,265.9018,711900.0],["2022-05-05",262.2078,267.2467,256.6481,261.3838,498200.0],["2022-05-06",259.518,259.518,248.6258,251.0316,354100.0],["2022-05-09",246.9493,250.4064,242.3462,243.426,599900.0],["2022-05-10",246.2579,247.1198,236.6823,242.0147,315800.0],["2022-05-11",240.6698,245.1876,237.1748,239.5995,231900.0],["2022-05-12",238.1788,246.0685,236.8812,243.6628,238600.0],["2022-05-13",246.4568,251.704,245.4339,249.4593,290000.0],["2022-05-16",247.6407,250.4159,243.1418,244.2689,328700.0],["2022-05-17",246.1443,248.1996,242.5641,246.5515,199800.0],["2022-05-18",243.4923,245.3013,235.8488,236.957,297800.0],["2022-05-19",236.957,256.5724,236.7581,253.7783,425800.0],["2022-05-20",254.8201,264.8977,254.5928,264.5473,396100.0],["2022-05-23",265.4377,271.31,259.0918,267.9002,503000.0],["2022-05-24",265.466,266.29,258.1824,264.2726,340400.0],["2022-05-25",261.6774,265.0209,258.9307,261.9237,312600.0],["2022-05-26",264.0169,268.0896,262.0752,267.2087,216000.0],["2022-05-27",269.5104,275.2312,269.501,272.6739,203500.0],["2022-05-31",269.3115,271.0542,260.7493,266.7921,607200.0],["2022-06-01",264.8978,270.6659,260.7493,262.2742,317900.0],["2022-06-02",263.5812,272.437,260.503,272.2003,227400.0],["2022-06-03",270.3913,270.3913,262.7004,263.7612,253500.0],["2022-06-06",268.8947,273.5262,266.0154,266.5552,164500.0],["2022-06-07",264.1968,270.1543,262.9844,269.4534,140800.0],["2022-06-08",267.777,268.6389,263.7895,266.1574,251200.0],["2022-06-09",266.7636,266.7636,259.4516,259.5274,183100.0],["2022-06-10",255.3978,260.2946,251.8366,259.4138,219600.0],["2022-06-13",252.0355,256.6481,251.0221,253.6267,236500.0],["2022-06-14",253.9866,257.0554,253.0774,254.2897,169200.0],["2022-06-15",255.9378,259.4327,252.3007,255.7673,181100.0],["2022-06-16",250.1886,255.9283,246.2201,254.8959,219100.0],["2022-06-17",254.7823,258.8171,249.4214,250.2454,510900.0],["2022-06-21",253.0679,255.0095,249.1657,251.6945,205600.0],["2022-06-22",251.1452,257.4437,248.1901,254.8201,195700.0],["2022-06-23",256.3071,260.0863,255.019,258.3151,224200.0],["2022-06-24",260.8818,265.4565,257.9741,262.9655,999500.0],["2022-06-27",263.3728,263.3728,255.8714,257.6237,271300.0],["2022-06-28",258.1257,259.4517,246.8262,251.5904,403400.0],["2022-06-29",252.7648,254.1476,245.7843,246.722,312200.0],["2022-06-30",246.1443,249.232,241.3043,242.4788,385100.0],["2022-07-01",243.89,245.1119,236.5023,244.1458,383800.0],["2022-07-05",244.3163,250.7947,240.8308,250.7758,384400.0],["2022-07-06",252.3481,253.0016,244.7046,245.9075,386200.0],["2022-07-07",244.6288,253.873,244.6288,253.4373,296500.0],["2022-07-08",252.4332,257.1879,249.7812,252.0449,203600.0],["2022-07-11",249.5824,251.4767,246.8736,248.0196,175000.0],["2022-07-12",249.6866,253.2384,242.5357,243.104,238300.0],["2022-07-13",240.0731,248.8057,238.8702,245.7464,239500.0],["2022-07-14",244.1648,247.2524,241.257,246.5421,311800.0],["2022-07-15",248.067,253.2573,246.4663,252.4807,256500.0],["2022-07-18",253.4468,258.6561,251.2873,252.8122,271300.0],["2022-07-19",254.2802,260.5977,250.3117,260.2188,509800.0],["2022-07-20",252.4238,259.4516,247.5839,253.2763,532600.0],["2022-07-21",254.7255,258.05,248.4838,256.364,560000.0],["2022-07-22",258.3908,263.1455,254.7254,256.5249,394700.0],["2022-07-25",256.4681,256.847,248.1048,250.7189,465400.0],["2022-07-26",248.3416,249.6866,242.5451,242.8198,277100.0],["2022-07-27",244.4584,246.8167,242.1094,244.5815,306000.0],["2022-07-28",245.6233,254.5738,243.1607,253.2573,405000.0],["2022-07-29",252.6322,256.7144,250.9368,256.4682,308100.0],["2022-08-01",255.6157,259.66,252.5848,255.1611,302100.0],["2022-08-02",255.4365,263.5082,253.9171,258.0954,224100.0],["2022-08-03",256.443,256.538,245.9593,252.9674,387300.0],["2022-08-04",252.9864,259.5008,251.0777,255.8542,349700.0],["2022-08-05",254.8476,256.1676,249.5963,250.9162,198900.0],["2022-08-08",252.5971,256.6044,251.4955,255.3605,351700.0],["2022-08-09",255.3606,256.9939,248.3144,251.866,401300.0],["2022-08-10",256.3481,259.102,253.8411,256.1392,308700.0],["2022-08-11",258.0953,259.2444,252.3502,252.5876,165300.0],["2022-08-12",254.6198,257.5066,253.0339,257.2122,162000.0],["2022-08-15",258.4752,265.6543,257.4686,262.644,247800.0],["2022-08-16",260.4694,264.8186,257.9719,263.5367,132800.0],["2022-08-17",259.9947,260.8873,253.1195,260.4315,209100.0],["2022-08-18",260.7353,261.457,257.1363,258.7981,131600.0],["2022-08-19",256.2247,256.2247,248.077,249.0931,169400.0],["2022-08-22",246.8994,247.2033,243.5378,245.0667,251500.0],["2022-08-23",244.326,244.326,238.6758,239.0651,270500.0],["2022-08-24",239.2171,242.8066,237.4033,241.2303,410300.0],["2022-08-25",242.2748,243.4238,239.9198,243.0915,316700.0],["2022-08-26",243.8512,244.2975,232.5508,232.6077,273800.0],["2022-08-29",231.9051,233.8613,229.531,230.2622,513000.0],["2022-08-30",232.6362,233.9657,227.4419,231.7056,857600.0],["2022-08-31",234.2221,237.2799,231.7626,236.0644,416400.0],["2022-09-01",234.7633,238.8657,228.211,238.6568,355200.0],["2022-09-02",241.0498,244.1266,236.6816,237.3178,346300.0],["2022-09-06",238.1915,239.5589,229.664,230.3572,453300.0],["2022-09-07",229.2461,235.8839,223.5579,235.2382,449100.0],["2022-09-08",233.6143,244.1455,231.1453,243.9936,328000.0],["2022-09-09",244.9053,252.7206,243.3479,252.5307,363400.0],["2022-09-12",254.0595,259.3964,250.2231,250.7264,405400.0],["2022-09-13",245.418,252.3502,242.2368,248.3618,382900.0],["2022-09-14",248.3239,252.2078,245.4181,249.6818,391900.0],["2022-09-15",248.9506,252.5497,241.3347,243.8702,352500.0],["2022-09-16",243.101,247.7446,238.7518,239.3975,1155700.0],["2022-09-19",235.732,236.4347,224.4316,226.5112,536900.0],["2022-09-20",224.65,226.2454,219.6076,223.9188,430300.0],["2022-09-21",226.5778,230.6611,221.5068,222.5799,338800.0],["2022-09-22",221.6112,221.6112,216.1605,216.4169,343500.0],["2022-09-23",215.8851,217.8888,213.682,216.018,312700.0],["2022-09-26",215.3153,217.8128,212.5139,214.0333,236600.0],["2022-09-27",215.5812,216.6923,207.3576,208.0223,211900.0],["2022-09-28",209.988,213.9384,206.4839,211.9157,277900.0],["2022-09-29",210.7572,215.4862,208.3546,213.2831,367600.0],["2022-09-30",212.3905,217.5374,210.1304,211.2795,414100.0],["2022-10-03",212.0202,220.0539,209.3897,219.9209,411300.0],["2022-10-04",222.5609,224.5646,222.0671,224.2417,287300.0],["2022-10-05",222.4374,228.8663,221.6018,227.4704,337800.0],["2022-10-06",227.6128,229.2556,225.0299,226.2454,230100.0],["2022-10-07",223.444,224.2512,221.5923,223.7479,278300.0],["2022-10-10",224.8684,224.8684,219.5316,221.0795,260300.0],["2022-10-11",220.2533,223.1306,217.129,219.9304,333300.0],["2022-10-12",221.4118,227.7268,218.9808,225.2008,273800.0],["2022-10-13",219.1518,227.8312,217.2051,226.8626,273300.0],["2022-10-14",229.9109,231.4493,217.7653,218.1927,276900.0],["2022-10-17",221.7062,225.97,221.7062,223.9758,270000.0],["2022-10-18",229.7779,231.3068,226.4828,229.0088,387000.0],["2022-10-19",226.9576,232.5793,219.3987,221.7062,442200.0],["2022-10-20",222.8647,226.9386,218.8669,219.8165,336300.0],["2022-10-21",219.7405,231.2309,219.0663,230.775,374000.0],["2022-10-24",230.5186,232.3609,226.8056,229.6829,288400.0],["2022-10-25",230.3952,235.4851,230.2053,234.3361,767300.0],["2022-10-26",235.1147,235.1337,226.0459,226.2928,488100.0],["2022-10-27",226.8246,230.4521,222.9597,225.818,368500.0],["2022-10-28",224.5836,233.5479,221.7537,232.2469,474400.0],["2022-10-31",231.8386,234.2031,229.5405,231.7436,276400.0],["2022-11-01",233.2198,234.4292,227.1724,227.2009,310800.0],["2022-11-02",227.2009,227.5343,217.5061,221.0297,441500.0],["2022-11-03",219.2012,221.4297,217.1251,217.9632,269100.0],["2022-11-04",219.487,224.2868,216.5442,222.8392,616000.0],["2022-11-07",224.1249,227.0771,222.4011,226.8391,220600.0],["2022-11-08",227.4485,238.4196,226.6962,235.1244,515900.0],["2022-11-09",234.2388,242.067,232.9626,239.9147,592000.0],["2022-11-10",249.0858,264.3328,249.0858,264.2471,678800.0],["2022-11-11",263.7901,270.9327,257.7141,269.7994,508200.0],["2022-11-14",269.6565,269.8565,253.7523,253.8857,552700.0],["2022-11-15",257.8473,257.8473,247.9906,252.0857,262000.0],["2022-11-16",252.4666,252.4666,249.1239,249.7429,256900.0],["2022-11-17",246.0383,246.9335,241.0861,244.286,221200.0],["2022-11-18",247.505,250.5239,244.8288,247.4097,284300.0],["2022-11-21",247.3907,250.1811,242.3813,243.6861,213300.0],["2022-11-22",244.6574,245.5907,242.2384,244.0669,184100.0],["2022-11-23",244.8955,246.7716,240.0385,244.5717,175800.0],["2022-11-25",244.5717,245.3812,243.1241,244.6003,62900.0],["2022-11-28",243.7336,244.486,241.9623,242.4861,167100.0],["2022-11-29",242.4289,247.7906,240.7338,243.8765,195500.0],["2022-11-30",245.0764,256.2474,241.8575,255.1522,590500.0],["2022-12-01",256.5332,264.0853,255.7808,260.2473,429800.0],["2022-12-02",256.1617,268.2089,255.3332,267.7613,456500.0],["2022-12-05",266.5518,273.2183,265.3424,271.2088,567600.0],["2022-12-06",270.3802,274.6277,268.1708,271.4659,464300.0],["2022-12-07",270.6278,273.323,258.8187,262.0282,391800.0],["2022-12-08",263.8662,271.4373,262.2281,269.666,364100.0],["2022-12-09",269.666,271.3041,265.5805,267.5423,273600.0],["2022-12-12",266.6565,274.0944,263.7424,273.0849,425900.0],["2022-12-13",280.9989,281.7894,272.2278,275.6468,412100.0],["2022-12-14",274.2754,279.4371,271.066,271.9231,308700.0],["2022-12-15",269.2755,270.9897,264.2662,265.2661,345700.0],["2022-12-16",263.7996,267.3994,261.8092,265.3138,597700.0],["2022-12-19",264.1138,266.5423,257.9903,258.5426,338200.0],["2022-12-20",257.3141,257.5141,252.3143,253.9428,218900.0],["2022-12-21",256.8951,265.4662,255.1809,264.7329,381600.0],["2022-12-22",261.7139,268.4089,261.5615,268.3327,314100.0],["2022-12-23",267.2946,269.1327,264.0281,267.4661,243100.0],["2022-12-27",267.0851,268.1231,264.3328,266.5137,161200.0],["2022-12-28",266.4756,268.2089,262.7329,263.2758,139200.0],["2022-12-29",265.3519,271.9612,265.3233,269.8279,108300.0],["2022-12-30",266.3709,268.7708,262.6853,265.5995,124800.0],["2023-01-03",268.4375,272.2754,264.5519,271.2945,199700.0],["2023-01-04",274.3801,277.1038,268.9137,273.104,230500.0],["2023-01-05",271.3231,284.2559,270.9136,284.0179,466500.0],["2023-01-06",286.094,300.0839,283.7131,299.0363,464000.0],["2023-01-09",299.3601,308.6265,298.5983,303.8933,582500.0],["2023-01-10",303.3695,307.036,302.7123,305.817,304200.0],["2023-01-11",307.4455,311.893,301.941,311.6644,343100.0],["2023-01-12",313.2262,313.569,305.9788,308.1883,337700.0],["2023-01-13",306.655,314.4357,306.655,313.3405,289000.0],["2023-01-17",313.3405,317.3499,311.074,312.4073,326100.0],["2023-01-18",313.4929,315.8643,312.0453,313.112,226900.0],["2023-01-19",311.3977,316.5499,311.2549,311.5406,228200.0],["2023-01-20",313.2929,320.9307,310.4549,319.9689,271200.0],["2023-01-23",319.8641,321.1783,315.0833,318.1213,265600.0],["2023-01-24",317.9594,319.6831,309.1026,313.8167,433500.0],["2023-01-25",311.493,347.3393,309.5883,345.9679,838300.0],["2023-01-26",351.0819,352.3295,343.9013,351.7486,493400.0],["2023-01-27",351.1486,357.8246,347.0726,354.6247,315200.0],["2023-01-30",353.2533,353.8247,346.3965,349.663,379400.0],["2023-01-31",348.5011,350.9772,345.0156,346.5107,766200.0],["2023-02-01",346.5107,359.1293,346.3012,359.0341,350500.0],["2023-02-02",361.8625,371.005,357.377,361.834,368900.0],["2023-02-03",351.5105,352.3676,328.3114,329.4161,709700.0],["2023-02-06",326.3591,337.2444,325.2353,334.0064,365600.0],["2023-02-07",333.7773,341.2973,331.7924,339.5795,322500.0],["2023-02-08",337.4992,340.4861,333.2811,338.8065,274300.0],["2023-02-09",340.6388,342.786,335.3806,336.2108,294000.0],["2023-02-10",333.7678,336.4876,328.3283,334.1877,338900.0],["2023-02-13",336.1345,340.0471,333.9014,337.6996,248700.0],["2023-02-14",337.1174,342.8719,337.1174,339.8086,152500.0],["2023-02-15",337.4133,343.1772,337.4133,342.1466,194000.0],["2023-02-16",338.1004,345.6108,337.461,343.1105,237200.0],["2023-02-17",341.221,344.8187,337.795,338.9402,232800.0],["2023-02-21",336.7548,342.8719,335.9436,339.0165,231500.0],["2023-02-22",341.1255,343.0151,333.8919,335.3806,196300.0],["2023-02-23",338.9497,338.9497,330.9335,331.9642,184000.0],["2023-02-24",330.9335,338.4344,329.1872,330.7808,257800.0],["2023-02-27",333.7297,336.8693,326.5533,326.7251,269500.0],["2023-02-28",327.708,330.4469,324.5683,325.8471,462600.0],["2023-03-01",324.7878,331.4012,320.4076,331.4012,296500.0],["2023-03-02",332.0406,339.2646,331.4489,338.568,202700.0],["2023-03-03",340.2094,353.083,340.009,352.6344,349600.0],["2023-03-06",351.7087,357.9308,348.8077,350.1532,286400.0],["2023-03-07",350.7926,351.203,341.3355,342.891,300000.0],["2023-03-08",341.6885,345.668,341.5836,342.681,188400.0],["2023-03-09",342.4997,344.7996,335.4093,337.2034,233600.0],["2023-03-10",336.9552,343.5208,329.7788,330.8858,374400.0],["2023-03-13",326.6964,351.6992,325.4845,347.6816,618800.0],["2023-03-14",350.7353,354.9438,347.4907,354.543,416300.0],["2023-03-15",350.993,363.7997,350.993,362.5114,604700.0],["2023-03-16",362.9695,372.5889,358.2266,370.6039,541600.0],["2023-03-17",370.938,379.1163,368.8862,371.959,1374000.0],["2023-03-20",371.2625,374.0299,364.611,368.9244,404900.0],["2023-03-21",372.1785,376.5779,364.2006,366.9299,352000.0],["2023-03-22",366.9299,370.6517,359.8776,360.2116,319000.0],["2023-03-23",361.08,368.4949,357.9021,365.6988,290800.0],["2023-03-24",363.5039,368.3613,362.0629,368.3517,172900.0],["2023-03-27",369.9837,372.1786,361.5476,363.6758,261300.0],["2023-03-28",364.8209,372.1785,363.733,365.0594,238000.0],["2023-03-29",367.6838,369.831,361.6908,366.949,200500.0],["2023-03-30",370.2031,374.7361,369.7355,370.1363,357400.0],["2023-03-31",371.7205,374.154,365.8993,373.4096,376500.0],["2023-04-03",370.3368,372.8466,369.8214,371.377,206500.0],["2023-04-04",370.4418,381.5117,368.495,374.364,381200.0],["2023-04-05",369.0771,370.1459,320.2549,322.3066,1042200.0],["2023-04-06",319.3005,329.3207,317.1152,327.603,477300.0],["2023-04-10",324.3679,327.4503,318.518,320.3599,420600.0],["2023-04-11",320.3599,325.3414,318.6421,322.9079,296800.0],["2023-04-12",324.6065,326.6582,318.9093,322.1635,365100.0],["2023-04-13",324.1961,327.708,321.9726,324.9405,315500.0],["2023-04-14",324.9405,328.7005,319.6251,320.6462,279500.0],["2023-04-17",319.4056,324.9596,319.167,324.6447,264700.0],["2023-04-18",324.9215,326.2957,319.6919,321.4478,312700.0],["2023-04-19",319.1002,323.9194,317.7737,320.4648,356500.0],["2023-04-20",320.0449,321.1805,315.7314,317.4969,320500.0],["2023-04-21",316.724,317.8405,311.1508,312.067,394800.0],["2023-04-24",312.1528,314.1092,304.0031,305.5395,434900.0],["2023-04-25",303.5927,304.4802,297.7142,301.331,516800.0],["2023-04-26",310.1202,310.1202,293.9734,296.3496,357500.0],["2023-04-27",297.9337,300.5962,288.1235,298.8499,297700.0],["2023-04-28",298.6876,304.4039,297.0558,303.8218,297400.0],["2023-05-01",303.6214,307.5245,301.3025,302.7912,297200.0],["2023-05-02",302.1613,305.5968,298.4682,304.4898,277400.0],["2023-05-03",301.6269,301.6269,283.6573,284.917,510000.0],["2023-05-04",284.8407,287.5032,280.804,283.5142,347300.0],["2023-05-05",285.0601,286.692,282.7889,286.6061,246200.0],["2023-05-08",286.0717,287.4078,284.2204,285.8045,224900.0],["2023-05-09",284.7044,288.2534,284.3409,286.7611,231300.0],["2023-05-10",289.2196,290.5875,286.0245,288.1099,265000.0],["2023-05-11",287.756,289.7553,284.1496,287.2203,184300.0],["2023-05-12",287.6699,290.6641,285.0201,286.2446,138400.0],["2023-05-15",286.3211,288.1482,280.6485,280.8302,252500.0],["2023-05-16",278.6969,280.151,276.3341,278.8117,285400.0],["2023-05-17",277.6734,279.3283,274.9184,277.0898,161000.0],["2023-05-18",275.588,277.3003,271.5798,275.5306,218600.0],["2023-05-19",276.6689,276.6689,270.518,272.2399,513700.0],["2023-05-22",273.0912,277.0516,272.0677,274.1626,304100.0],["2023-05-23",271.7233,272.4408,265.3236,266.4046,364400.0],["2023-05-24",266.2707,267.1603,263.1426,264.1661,215600.0],["2023-05-25",264.3383,264.3383,260.1484,262.7217,213500.0],["2023-05-26",262.4443,267.3134,261.7555,267.1603,234300.0],["2023-05-30",267.2081,269.5614,265.7732,266.8159,354600.0],["2023-05-31",265.9071,266.4906,258.8474,260.5884,905300.0],["2023-06-01",261.8225,265.3906,261.0094,265.2949,270700.0],["2023-06-02",265.5436,270.6136,263.2287,269.2935,287100.0],["2023-06-05",267.0263,267.0263,256.8385,262.0042,469100.0],["2023-06-06",259.938,263.2478,253.0504,254.7723,632700.0],["2023-06-07",254.4184,261.0285,253.1748,259.7754,312800.0],["2023-06-08",258.7995,265.9549,257.9482,264.4339,330500.0],["2023-06-09",264.2522,266.768,261.1815,264.6444,322200.0],["2023-06-12",264.5583,264.5583,255.9011,258.5796,326000.0],["2023-06-13",261.3251,262.253,255.7385,256.3507,371600.0],["2023-06-14",257.1447,264.3766,255.0497,264.1661,430800.0],["2023-06-15",262.6069,270.4032,262.3486,268.05,384600.0],["2023-06-16",270.6329,270.6329,262.4347,265.1228,1206700.0],["2023-06-20",263.0374,263.9557,258.5509,262.5591,327000.0],["2023-06-21",260.8467,262.5494,255.1453,255.3175,349400.0],["2023-06-22",255.8724,257.2786,251.9694,253.9209,335800.0],["2023-06-23",251.5868,254.3036,251.1468,251.5868,311800.0],["2023-06-26",251.2233,253.4426,249.7023,251.3572,221300.0],["2023-06-27",252.1703,254.5905,248.0665,248.1143,277400.0],["2023-06-28",248.9465,249.8075,246.0767,246.6985,317300.0],["2023-06-29",245.7515,252.2756,244.2975,250.6111,557400.0],["2023-06-30",252.0842,253.1269,248.0187,250.0754,303400.0],["2023-07-03",250.4771,252.5817,249.3579,250.7737,167500.0],["2023-07-05",250.4198,250.4198,243.9531,247.1673,338100.0],["2023-07-06",244.2975,245.5602,236.9412,239.7249,648200.0],["2023-07-07",239.6292,241.0833,236.616,237.3334,298500.0],["2023-07-10",236.0229,238.9118,234.5975,236.4725,513000.0],["2023-07-11",235.9941,238.8448,234.3392,236.2429,308300.0],["2023-07-12",238.5674,240.0406,235.4967,239.8971,387300.0],["2023-07-13",240.4328,242.9582,238.5674,241.1885,450600.0],["2023-07-14",241.9156,242.6426,239.1414,239.6675,339300.0],["2023-07-17",238.7205,244.4697,236.2811,244.221,486900.0],["2023-07-18",243.7044,247.3969,243.3791,245.7993,415700.0],["2023-07-19",247.0812,249.9032,246.2107,249.8075,587000.0],["2023-07-20",249.5779,266.7489,249.5779,255.3175,817700.0],["2023-07-21",256.188,261.1145,252.8303,258.8665,441800.0],["2023-07-24",258.3501,262.1765,255.3559,259.5363,345400.0],["2023-07-25",258.1204,260.6746,255.6524,257.7473,244600.0],["2023-07-26",257.3647,263.2,255.8437,262.4729,232100.0],["2023-07-27",262.0903,264.3192,256.8481,257.8047,285400.0],["2023-07-28",262.0616,263.1521,258.8378,259.2109,269700.0],["2023-07-31",259.2396,259.9188,255.9871,257.5368,304800.0],["2023-08-01",257.2875,258.333,249.806,251.8778,234200.0],["2023-08-02",250.5637,253.0671,248.6933,250.6308,324200.0],["2023-08-03",247.456,248.1083,238.4398,238.5358,506000.0],["2023-08-04",238.5933,240.7322,232.5313,232.9342,591200.0],["2023-08-07",236.3009,236.3009,232.1764,234.4017,307600.0],["2023-08-08",231.2652,231.2652,226.0569,227.3518,379500.0],["2023-08-09",228.5604,231.6393,228.2247,228.8385,181200.0],["2023-08-10",229.0016,230.9679,226.0857,226.9681,286300.0],["2023-08-11",227.4478,229.3373,223.966,224.6853,216700.0],["2023-08-14",225.2992,231.6393,224.5702,227.3134,392300.0],["2023-08-15",226.0665,228.3398,222.6807,223.0739,258700.0],["2023-08-16",225.8747,235.5911,225.8651,235.3129,429900.0],["2023-08-17",235.3225,240.2622,230.9295,239.0057,464700.0],["2023-08-18",237.3176,240.5308,236.7709,238.0657,322700.0],["2023-08-21",237.0778,242.7753,234.2291,240.1184,372000.0],["2023-08-22",239.5813,240.8282,235.7542,239.1401,254800.0],["2023-08-23",239.3606,242.5834,239.1208,240.2047,226400.0],["2023-08-24",240.2047,240.4061,234.7087,235.2842,534100.0],["2023-08-25",235.2554,236.5598,232.8862,234.5648,367700.0],["2023-08-28",235.2266,236.5215,232.8862,235.8405,259700.0],["2023-08-29",235.9651,236.3776,233.2699,236.2913,251800.0],["2023-08-30",235.9652,236.6654,232.6944,233.3371,205100.0],["2023-08-31",233.7207,234.0948,230.4787,231.0926,482100.0],["2023-09-01",233.3754,233.3754,227.3422,229.0879,237100.0],["2023-09-05",228.0712,236.3393,227.9561,232.1381,331300.0],["2023-09-06",229.9895,230.9967,218.6618,219.5154,829800.0],["2023-09-07",217.4724,218.844,214.1057,218.0095,600200.0],["2023-09-08",218.374,219.4003,214.7291,217.3764,359400.0],["2023-09-11",219.1605,221.5776,214.7004,215.5924,579100.0],["2023-09-12",215.5061,219.573,212.2545,212.9931,499700.0],["2023-09-13",212.5998,217.2134,209.7702,211.4584,552300.0],["2023-09-14",211.0076,221.0405,211.0076,219.6881,528100.0],["2023-09-15",221.0117,223.9756,213.2041,215.4581,1483000.0],["2023-09-18",214.4414,218.163,213.2712,217.8465,325200.0],["2023-09-19",218.1534,219.2277,214.7675,214.9977,359400.0],["2023-09-20",215.4389,216.8297,212.8396,214.1537,290800.0],["2023-09-21",213.0314,214.7387,206.2117,206.2405,376200.0],["2023-09-22",206.8064,209.9237,206.346,207.1517,407000.0],["2023-09-25",205.1662,205.5979,201.5118,202.6628,327700.0],["2023-09-26",201.7708,202.1161,197.0613,197.3011,473700.0],["2023-09-27",197.9821,198.6151,193.5219,193.5411,487400.0],["2023-09-28",194.5578,200.9363,191.8434,200.8787,585700.0],["2023-09-29",203.4877,207.9574,201.4926,204.9168,950200.0],["2023-10-02",204.2646,205.0415,199.7565,201.3775,363900.0],["2023-10-03",199.9004,202.7587,195.7568,196.3994,298000.0],["2023-10-04",196.6776,205.3964,196.0733,204.5716,714400.0],["2023-10-05",202.212,217.3381,202.212,216.3981,787600.0],["2023-10-06",223.9659,230.4403,222.4409,228.9824,885000.0],["2023-10-09",225.328,229.3661,225.0882,227.5245,542600.0],["2023-10-10",227.6396,230.2389,223.4768,224.129,397800.0],["2023-10-11",224.3113,227.1312,222.4505,226.9298,359100.0],["2023-10-12",227.6683,231.7448,226.3255,230.6322,593800.0],["2023-10-13",231.5434,231.5434,225.9035,229.0304,294200.0],["2023-10-16",231.4571,235.9364,229.9704,232.1573,451600.0],["2023-10-17",231.1309,233.2411,229.721,230.872,247300.0],["2023-10-18",230.0183,230.0567,226.5077,226.7859,304900.0],["2023-10-19",226.6708,228.4549,224.7717,225.2417,348900.0],["2023-10-20",225.6925,228.1384,223.6974,225.7692,473200.0],["2023-10-23",224.7141,229.3853,222.9109,225.6829,474100.0],["2023-10-24",225.9419,228.359,224.4264,226.2872,360100.0],["2023-10-25",220.8199,224.6566,194.9127,205.3389,1343800.0],["2023-10-26",206.7872,214.7579,200.073,203.9193,720700.0],["2023-10-27",205.6171,210.998,196.1501,197.5984,553200.0],["2023-10-30",200.2265,206.7489,200.1498,205.4061,625800.0],["2023-10-31",204.8306,205.3197,200.1402,205.0224,362600.0],["2023-11-01",205.032,209.166,204.4277,208.3699,454700.0],["2023-11-02",210.6815,214.4798,209.895,212.36,389900.0],["2023-11-03",215.65,215.65,209.847,211.0843,449700.0],["2023-11-06",213.7028,216.3501,210.4992,211.1131,369500.0],["2023-11-07",211.7386,211.7386,207.591,208.3705,223400.0],["2023-11-08",207.9182,216.4155,206.5325,214.6063,377700.0],["2023-11-09",215.5494,218.9752,214.2984,218.3112,358800.0],["2023-11-10",217.4836,217.4836,212.162,214.539,338400.0],["2023-11-13",214.1636,216.3866,210.6608,213.1532,189200.0],["2023-11-14",217.8397,222.5647,217.2046,219.5719,278900.0],["2023-11-15",219.2639,221.0923,217.5799,218.9752,259300.0],["2023-11-16",219.8605,221.612,217.8108,218.1572,229700.0],["2023-11-17",220.3802,221.891,217.1757,219.5815,229100.0],["2023-11-20",218.1284,221.6409,216.6079,219.9375,283000.0],["2023-11-21",220.6497,225.0956,218.4171,224.932,264500.0],["2023-11-22",224.9319,226.9624,222.2086,225.3938,166900.0],["2023-11-24",223.9215,224.8069,221.8814,222.6801,108300.0],["2023-11-27",222.4396,222.7668,220.3032,221.6023,212400.0],["2023-11-28",221.6986,224.037,221.3329,222.2856,243500.0],["2023-11-29",222.2856,229.6473,222.1316,228.1557,337400.0],["2023-11-30",229.8302,232.4669,228.0114,231.0715,601800.0],["2023-12-01",230.9753,234.9785,227.4917,231.1196,268000.0],["2023-12-04",230.5134,233.1309,227.6938,229.5703,364900.0],["2023-12-05",229.5703,244.3419,229.5703,241.8014,503700.0],["2023-12-06",243.8993,255.091,243.8993,252.1752,805600.0],["2023-12-07",254.1864,260.1431,248.7686,251.0492,395000.0],["2023-12-08",250.2024,252.2329,249.2882,251.8191,402700.0],["2023-12-11",251.8961,253.9169,251.1262,253.3492,317900.0],["2023-12-12",253.5032,254.3019,250.9434,253.8304,294700.0],["2023-12-13",254.5617,261.1343,253.1279,260.913,242200.0],["2023-12-14",263.0012,277.1376,262.0966,273.452,626300.0],["2023-12-15",271.9123,271.9123,265.5225,268.6789,771000.0],["2023-12-18",273.8272,275.0879,265.4358,271.3252,284100.0],["2023-12-19",271.7968,273.0189,267.399,271.2771,322300.0],["2023-12-20",270.8825,275.8385,265.5609,267.9475,337700.0],["2023-12-21",270.8826,275.3863,267.9956,274.9147,204300.0],["2023-12-22",275.4343,278.4753,272.7591,277.3301,220000.0],["2023-12-26",277.2243,281.0062,277.2243,280.6116,116900.0],["2023-12-27",280.0342,284.9613,280.0342,284.6822,147800.0],["2023-12-28",284.0278,286.1449,282.796,285.2499,143200.0],["2023-12-29",284.0182,286.7415,279.1681,281.8145,216200.0],["2024-01-02",280.7078,280.7078,268.5826,275.6557,356600.0],["2024-01-03",275.0495,275.0495,266.8409,268.4576,372000.0],["2024-01-04",267.2066,267.2066,257.1888,265.0125,553200.0],["2024-01-05",264.6468,270.5843,263.1745,265.7631,303800.0],["2024-01-08",266.1192,268.8329,264.9644,267.0237,268000.0],["2024-01-09",264.2522,266.5425,261.7887,262.1159,191600.0],["2024-01-10",261.6251,262.8569,259.2963,261.7502,292700.0],["2024-01-11",262.7029,262.7029,256.2265,260.0373,270600.0],["2024-01-12",262.6837,262.6837,258.7189,258.844,204300.0],["2024-01-16",258.5842,259.2289,255.7454,258.8633,250300.0],["2024-01-17",255.1776,256.9386,252.435,254.6291,195100.0],["2024-01-18",255.0237,255.1391,252.9739,254.7446,226800.0],["2024-01-19",255.6106,256.4959,252.127,255.9089,257500.0],["2024-01-22",256.9387,257.8433,254.7254,256.3324,246000.0],["2024-01-23",257.6219,262.3565,256.8712,262.1544,318900.0],["2024-01-24",263.8673,267.9283,263.8,264.5313,366300.0],["2024-01-25",266.148,266.148,259.0269,263.0686,239300.0],["2024-01-26",265.8304,266.8312,264.3965,266.0806,224200.0],["2024-01-29",265.5994,268.8039,265.5994,267.8705,296500.0],["2024-01-30",267.5338,267.6589,262.4912,263.9924,475600.0],["2024-01-31",270.3148,270.3148,216.3962,217.0121,1904300.0],["2024-02-01",215.0008,218.0129,206.3111,210.7089,1376700.0],["2024-02-02",209.3617,216.81,207.0425,216.2423,1065200.0],["2024-02-05",215.2126,216.656,206.8308,212.9511,1076400.0],["2024-02-06",211.8637,213.2879,206.7538,212.9222,827300.0],["2024-02-07",214.1155,218.879,211.9022,217.8782,518200.0],["2024-02-08",215.636,221.1982,215.0778,215.7418,392100.0],["2024-02-09",215.7322,218.0706,211.8156,214.9046,284200.0],["2024-02-12",214.9335,219.7066,213.7113,218.1476,325800.0],["2024-02-13",215.0581,216.796,209.0819,211.7755,645800.0],["2024-02-14",213.8803,215.203,208.2613,208.744,383700.0],["2024-02-15",210.4046,214.5947,210.4046,212.8858,286100.0],["2024-02-16",212.9824,213.8609,209.748,211.4762,251300.0],["2024-02-20",209.0239,209.8639,204.66,206.5909,394000.0],["2024-02-21",206.0793,207.9523,203.8876,207.5757,296100.0],["2024-02-22",209.4005,209.4005,204.3897,206.1758,389000.0],["2024-02-23",206.6103,208.3481,205.9344,207.4985,337400.0],["2024-02-26",207.2185,208.1647,205.6738,206.5331,359200.0],["2024-02-27",207.5757,207.5757,202.9029,206.5813,395500.0],["2024-02-28",205.4228,207.8268,205.1138,205.249,316500.0],["2024-02-29",205.6448,206.9578,203.7235,206.0406,448900.0],["2024-03-01",205.4131,215.1257,202.9319,210.6073,418500.0],["2024-03-04",210.4721,211.2638,206.4172,207.3537,414000.0],["2024-03-05",205.0269,207.2378,193.4509,203.9939,903500.0],["2024-03-06",205.2779,206.0696,200.0258,200.5954,387500.0],["2024-03-07",203.2311,205.0752,199.881,201.8602,321400.0],["2024-03-08",202.0243,207.9619,200.3637,207.6916,458500.0],["2024-03-11",208.5412,217.6166,208.5412,215.4733,712500.0],["2024-03-12",215.4636,219.4607,213.6196,214.9905,523800.0],["2024-03-13",215.0002,219.0358,213.9478,217.1725,367000.0],["2024-03-14",217.3463,219.171,204.969,209.1495,480000.0],["2024-03-15",208.0971,213.0886,208.0971,210.9066,970500.0],["2024-03-18",210.7039,214.3533,210.0763,211.8914,306100.0],["2024-03-19",211.3604,213.8127,209.3619,210.9742,270500.0],["2024-03-20",210.1439,211.1866,208.1647,209.2267,255900.0],["2024-03-21",211.8528,216.767,209.5163,216.0815,379300.0],["2024-03-22",215.1547,215.1547,211.7948,214.0444,293200.0],["2024-03-25",214.8747,217.018,210.2115,212.0362,250100.0],["2024-03-26",213.2624,213.2624,206.8999,207.1123,341500.0],["2024-03-27",208.7439,210.4238,205.6931,210.2308,333900.0],["2024-03-28",210.4721,214.2182,209.6322,211.679,258800.0],["2024-04-01",211.8624,212.0169,206.1082,209.0819,243400.0],["2024-04-02",207.9909,209.9025,204.9497,206.9579,247100.0],["2024-04-03",205.8765,208.3771,203.4242,207.5178,316000.0],["2024-04-04",210.3273,218.5917,210.3273,217.0277,546500.0],["2024-04-05",215.174,217.9256,213.1079,217.6069,427800.0],["2024-04-08",220.3489,221.5847,216.0236,216.5739,496000.0],["2024-04-09",218.669,220.2234,216.9891,218.6786,407100.0],["2024-04-10",213.1755,218.7269,213.0306,214.5175,367100.0],["2024-04-11",213.4072,214.7009,208.8309,210.2598,303000.0],["2024-04-12",209.0722,209.0722,204.3607,205.6448,347800.0],["2024-04-15",206.2917,206.2917,197.7087,197.8631,391700.0],["2024-04-16",197.4576,199.3886,194.986,195.7681,443600.0],["2024-04-17",197.9597,198.0948,194.3971,194.9571,467800.0],["2024-04-18",195.2081,197.5928,192.4565,196.1349,281600.0],["2024-04-19",195.9515,199.9678,194.0013,196.9652,359600.0],["2024-04-22",197.5349,199.4658,195.7102,197.3707,278200.0],["2024-04-23",196.8011,199.0989,195.6522,197.699,267000.0],["2024-04-24",196.2121,198.1431,194.3778,197.168,253000.0],["2024-04-25",196.2219,197.0328,193.982,194.6192,241000.0],["2024-04-26",194.3488,196.8397,194.2137,194.8219,253600.0],["2024-04-29",196.6466,198.1238,195.4398,197.0522,510600.0],["2024-04-30",194.175,196.3474,193.0841,193.1806,434100.0],["2024-05-01",193.1806,202.6325,192.4468,199.1182,466300.0],["2024-05-02",201.0685,202.0243,196.7239,201.8988,358900.0],["2024-05-03",204.158,204.158,195.4495,196.7818,505800.0],["2024-05-06",198.8286,200.7692,196.637,198.6934,568500.0],["2024-05-07",201.4643,203.0381,191.1724,193.953,687000.0],["2024-05-08",192.8717,195.8839,191.3366,195.2274,400400.0],["2024-05-09",195.1212,198.6258,194.8798,197.7473,306700.0],["2024-05-10",198.1528,199.4851,195.9805,198.9928,447800.0],["2024-05-13",199.8423,205.4131,198.761,198.8189,335900.0],["2024-05-14",199.7072,200.5761,195.3722,197.3611,373300.0],["2024-05-15",201.2133,209.9508,201.2133,209.4198,754400.0],["2024-05-16",208.9853,211.399,206.8613,209.1205,337600.0],["2024-05-17",210.1922,210.1922,204.1773,207.2958,279200.0],["2024-05-20",207.373,209.7094,206.5041,208.2612,294600.0],["2024-05-21",207.5443,211.2742,206.7499,210.7704,302300.0],["2024-05-22",210.7123,214.1031,210.2763,212.5627,192200.0],["2024-05-23",211.4486,212.2042,207.0212,207.7962,251400.0],["2024-05-24",207.6412,210.5379,206.4883,210.1213,215900.0],["2024-05-28",208.8716,209.0459,198.9221,199.9102,448400.0],["2024-05-29",197.5851,198.2342,193.9619,194.1556,444800.0],["2024-05-30",194.4462,195.9479,191.1523,191.5108,646800.0],["2024-05-31",192.1599,193.5162,190.3289,192.7218,1540600.0],["2024-06-03",192.7993,194.8241,190.9973,192.7896,701700.0],["2024-06-04",191.3171,197.062,191.3171,193.274,757600.0],["2024-06-05",193.7584,195.851,189.8251,190.2901,448500.0],["2024-06-06",188.9241,200.3947,188.9241,199.5421,762400.0],["2024-06-07",198.2827,199.0771,191.3655,192.5571,510400.0],["2024-06-10",191.9274,194.2428,190.2029,190.9295,361700.0],["2024-06-11",189.7767,190.8617,186.5312,189.3795,349300.0],["2024-06-12",191.908,198.3117,191.908,194.8338,312300.0],["2024-06-13",194.0587,194.9307,191.8112,193.09,255200.0],["2024-06-14",192.6927,194.0684,189.8832,193.9715,291700.0],["2024-06-17",193.4968,195.9576,188.2653,193.1384,328100.0],["2024-06-18",192.1793,193.6422,188.1297,189.5054,360700.0],["2024-06-20",188.4494,195.3957,188.4494,192.8768,324000.0],["2024-06-21",192.5668,192.5668,188.1007,188.3429,953600.0],["2024-06-24",189.3407,193.274,188.5948,190.1642,305500.0],["2024-06-25",189.2245,190.0576,186.415,187.9941,415200.0],["2024-06-26",187.1416,190.3677,186.9769,189.9801,336000.0],["2024-06-27",189.612,193.9716,188.0038,193.4484,265000.0],["2024-06-28",194.2719,196.4807,191.8208,194.2719,1209000.0],["2024-07-01",194.2913,194.4463,186.6669,187.3547,450000.0],["2024-07-02",189.1954,190.4742,187.0253,187.7519,324900.0],["2024-07-03",189.9026,196.2676,189.3989,194.7369,331900.0],["2024-07-05",193.4581,199.5227,193.3999,198.2633,325400.0],["2024-07-08",198.118,198.5636,194.9985,198.0211,284700.0],["2024-07-09",197.2073,198.8543,195.3376,198.0211,330700.0],["2024-07-10",198.1083,200.5884,196.8004,200.4818,261800.0],["2024-07-11",202.4679,208.4259,200.8112,207.2537,375600.0],["2024-07-12",207.4765,209.6563,205.7036,206.2074,282100.0],["2024-07-15",206.9824,212.9405,206.9824,212.7855,419000.0],["2024-07-16",212.1461,215.8178,210.3829,214.7231,356300.0],["2024-07-17",214.3743,218.2592,214.3743,217.6004,408400.0],["2024-07-18",216.961,219.693,213.4927,214.384,389700.0],["2024-07-19",214.8975,215.1203,209.8888,212.3205,486600.0],["2024-07-22",214.0352,216.3506,212.553,215.6337,283000.0],["2024-07-23",215.2365,217.891,214.1515,214.3453,259100.0],["2024-07-24",214.6262,215.9825,209.7531,211.2354,374100.0],["2024-07-25",211.5067,219.9061,211.468,213.9674,354700.0],["2024-07-26",214.849,218.8211,213.6962,218.5886,300600.0],["2024-07-29",219.2473,219.7995,214.7424,216.2634,222500.0],["2024-07-30",217.2613,218.8985,215.4884,217.0288,218500.0],["2024-07-31",217.8232,220.5164,215.8856,216.5541,389300.0],["2024-08-01",215.8856,217.736,212.2333,214.3162,282200.0],["2024-08-02",212.5045,230.2722,211.7779,227.3077,736400.0],["2024-08-05",223.8297,223.8297,214.7134,215.9438,762100.0],["2024-08-06",226.4551,231.4057,221.7178,227.2592,629800.0],["2024-08-07",228.509,229.3325,221.4174,222.1731,356300.0],["2024-08-08",220.8749,227.8793,220.5649,224.6532,300500.0],["2024-08-09",224.6532,229.5843,222.9772,228.693,255800.0],["2024-08-12",227.4143,230.1559,225.8061,227.6177,247700.0],["2024-08-13",229.3325,234.4574,229.3325,233.5177,383100.0],["2024-08-14",233.3432,234.593,231.8029,233.4304,306600.0],["2024-08-15",234.9902,235.3777,226.2808,226.6005,458200.0],["2024-08-16",226.6005,228.5962,224.9535,226.6974,355800.0],["2024-08-19",226.7845,229.904,226.4455,227.8599,261300.0],["2024-08-20",228.1699,228.1699,223.51,223.9751,219100.0],["2024-08-21",224.7817,226.3076,222.5075,226.0841,321800.0],["2024-08-22",226.0841,228.9804,224.6554,228.9026,271800.0],["2024-08-23",229.7287,231.1769,227.5128,229.1942,184500.0],["2024-08-26",230.4285,231.7211,227.814,230.1175,210000.0],["2024-08-27",229.6024,230.1077,227.6488,228.9803,120300.0],["2024-08-28",229.1358,231.8766,229.1358,230.9436,263700.0],["2024-08-29",235.1228,240.5848,233.4219,239.1173,438900.0],["2024-08-30",239.1076,241.3429,233.5385,235.5795,394200.0],["2024-09-03",233.9662,234.9381,228.9415,234.3744,352200.0],["2024-09-04",234.4424,235.7739,232.1196,235.0645,387700.0],["2024-09-05",242.9757,252.9086,239.9628,250.7704,887200.0],["2024-09-06",252.1019,256.4366,247.3202,249.6333,594900.0],["2024-09-09",249.7207,254.1137,248.8072,250.5566,390200.0],["2024-09-10",250.9745,252.5587,248.1074,250.7024,382700.0],["2024-09-11",248.4184,249.0987,244.2684,248.2337,290000.0],["2024-09-12",249.1182,249.643,245.3666,249.2057,255200.0],["2024-09-13",250.5663,250.9648,246.7759,249.9054,211000.0],["2024-09-16",249.332,251.8201,248.088,251.7229,200400.0],["2024-09-17",251.8978,251.8978,247.8838,251.1203,300000.0],["2024-09-18",251.8978,256.6796,249.8471,252.5295,465000.0],["2024-09-19",255.0468,256.0575,248.2823,252.0436,507900.0],["2024-09-20",251.1397,252.3643,248.2337,250.0415,1608800.0],["2024-09-23",251.7131,251.7617,248.467,250.2553,299200.0],["2024-09-24",250.3525,253.6278,248.6322,253.6181,314400.0],["2024-09-25",252.9669,253.3946,246.6301,247.2327,271400.0],["2024-09-26",248.914,249.7305,245.0459,247.048,374700.0],["2024-09-27",249.1765,250.3817,246.8925,247.6798,306100.0],["2024-09-30",247.8547,250.4691,245.9303,249.0015,444700.0],["2024-10-01",248.5545,250.3622,246.0955,248.6614,366800.0],["2024-10-02",248.3698,250.0609,246.0081,247.7575,345200.0],["2024-10-03",249.1182,266.8554,249.1182,266.2431,736900.0],["2024-10-04",267.5358,268.5077,263.5121,265.9613,482400.0],["2024-10-07",267.594,268.1869,264.1535,266.0682,266200.0],["2024-10-08",268.012,271.6955,267.9537,268.1383,239400.0],["2024-10-09",266.5055,268.945,265.5044,267.6718,189900.0],["2024-10-10",267.526,269.1491,265.5045,268.6631,367100.0],["2024-10-11",269.9363,272.8909,269.1977,270.2862,313500.0],["2024-10-14",271.2193,277.6144,270.5098,276.5064,335800.0],["2024-10-15",277.6338,281.8227,277.2936,280.1607,332200.0],["2024-10-16",280.1607,284.855,280.1607,284.2427,312200.0],["2024-10-17",284.3691,284.476,281.5603,282.61,342500.0],["2024-10-18",284.6509,285.1855,279.9761,280.7147,390900.0],["2024-10-21",280.7244,280.7244,277.5755,279.0333,400500.0],["2024-10-22",276.4481,283.6013,275.0388,282.0754,395100.0],["2024-10-23",280.4717,282.0657,278.3141,280.773,207700.0],["2024-10-24",281.1424,283.8734,280.7828,282.1337,201000.0],["2024-10-25",282.8432,283.5138,277.3034,278.4016,186300.0],["2024-10-28",279.8886,283.0375,279.8691,280.6758,298100.0],["2024-10-29",279.7623,286.5947,279.2277,284.1164,355900.0],["2024-10-30",283.7179,288.3442,283.7179,285.3604,266100.0],["2024-10-31",284.165,284.6315,278.4599,281.2881,286800.0],["2024-11-01",279.8206,282.8918,277.3617,279.3249,271700.0],["2024-11-04",280.462,282.5225,278.0809,279.5193,340400.0],["2024-11-05",270.3251,273.2505,265.1546,271.3067,662100.0],["2024-11-06",276.244,276.244,257.3696,267.147,869000.0],["2024-11-07",266.9526,266.9817,262.958,266.6999,407900.0],["2024-11-08",268.3424,268.9256,265.9613,266.9623,386700.0],["2024-11-11",266.1556,270.0335,266.1556,266.5346,248200.0],["2024-11-12",264.688,267.4385,262.6665,263.998,350900.0],["2024-11-13",264.377,266.2042,259.2357,259.6244,319000.0],["2024-11-14",261.0045,261.4516,257.2821,257.5349,287400.0],["2024-11-15",255.9896,257.8167,253.2391,254.2984,378400.0],["2024-11-18",254.6386,260.3339,254.1623,259.8188,274300.0],["2024-11-19",258.5554,260.5866,257.2627,260.2853,352500.0],["2024-11-20",259.6713,261.065,256.4259,258.6967,323400.0],["2024-11-21",260.451,260.451,250.5588,253.697,508900.0],["2024-11-22",254.1064,257.2153,251.5042,253.736,352700.0],["2024-11-25",254.5839,258.3849,252.8297,257.0984,638200.0],["2024-11-26",257.1471,257.9073,254.2623,254.389,248100.0],["2024-11-27",256.8742,259.4472,253.5801,255.0615,217900.0],["2024-11-29",255.2954,255.4806,251.3581,252.1182,230200.0],["2024-12-02",252.9564,257.5857,252.2644,256.7768,412000.0],["2024-12-03",254.3403,258.9891,253.7847,256.114,326200.0],["2024-12-04",240.5303,243.571,236.2323,242.0799,1006800.0],["2024-12-05",241.6998,241.6998,232.0513,237.7624,868200.0],["2024-12-06",238.776,240.4815,231.6712,233.8348,573600.0],["2024-12-09",234.4585,239.6044,234.3513,234.8484,491300.0],["2024-12-10",234.4196,237.8502,231.3593,233.9713,450100.0],["2024-12-11",235.628,235.628,228.6889,228.8936,567500.0],["2024-12-12",231.603,233.8933,228.6889,230.2093,575400.0],["2024-12-13",229.03,230.1021,226.5058,227.7923,292500.0],["2024-12-16",229.3711,230.8038,226.1062,227.0029,358400.0],["2024-12-17",227.0029,230.4627,225.8529,228.9326,461600.0],["2024-12-18",228.0944,229.3322,223.046,226.6033,541900.0],["2024-12-19",226.3109,229.6635,222.2859,222.7049,456300.0],["2024-12-20",222.4613,225.0634,221.321,224.3032,1100000.0],["2024-12-23",223.163,224.7321,220.785,223.6308,286500.0],["2024-12-24",223.1532,225.1414,222.1689,223.5723,131300.0],["2024-12-26",221.6719,224.5761,221.6719,224.3715,179200.0],["2024-12-27",222.7244,225.5605,222.5587,223.2117,229200.0],["2024-12-30",221.4574,221.5451,218.8748,219.5765,250700.0],["2024-12-31",221.0286,221.4282,219.0794,220.2977,218200.0],["2025-01-02",221.5744,223.0265,218.4362,219.5765,281000.0],["2025-01-03",220.6485,222.3735,219.5765,220.7167,308600.0],["2025-01-06",222.4515,222.4515,215.1128,216.6917,560900.0],["2025-01-07",216.0777,218.8455,213.2611,213.6509,480200.0],["2025-01-08",211.5263,214.3136,207.8716,214.0213,595800.0],["2025-01-10",211.653,212.1793,208.7682,209.9865,480700.0],["2025-01-13",208.7389,211.8966,205.4156,211.3801,375300.0],["2025-01-14",210.1911,212.8712,209.9572,211.1267,418700.0],["2025-01-15",214.3039,215.5709,210.3568,212.2865,531200.0],["2025-01-16",212.5301,216.8184,212.4619,216.0679,399200.0],["2025-01-17",216.6039,218.368,214.4306,214.8984,348400.0],["2025-01-21",216.4285,216.4285,213.2318,216.3213,351200.0],["2025-01-22",214.1187,220.4634,214.1187,220.1515,428500.0],["2025-01-23",220.2977,220.3756,215.4247,220.1027,316000.0],["2025-01-24",220.7362,221.0773,217.6663,218.7286,364400.0],["2025-01-27",221.3697,222.588,218.3582,219.6739,337900.0],["2025-01-28",218.3875,219.401,216.3798,217.6175,340700.0],["2025-01-29",215.1713,216.0192,212.3645,213.4268,429700.0],["2025-01-30",212.92,216.2531,210.425,212.2378,566500.0],["2025-01-31",211.575,215.9022,211.156,215.0251,817100.0],["2025-02-03",214.1285,217.2959,210.9221,212.6471,643400.0],["2025-02-04",212.0234,212.9005,210.4835,211.7895,403700.0],["2025-02-05",201.7413,201.7413,191.4691,193.0382,1293100.0],["2025-02-06",203.7003,203.7003,191.4983,196.1959,1024900.0],["2025-02-07",194.9192,197.9307,192.6289,196.2544,767800.0],["2025-02-10",196.0205,197.3947,191.0598,191.2157,591600.0],["2025-02-11",191.089,192.4827,187.0347,190.3093,557400.0],["2025-02-12",189.0716,189.0716,184.0817,188.0093,1180300.0],["2025-02-13",188.6331,189.0326,185.719,186.5572,431000.0],["2025-02-14",187.7364,190.5043,187.0737,188.5746,642700.0],["2025-02-18",189.0619,189.325,187.0444,189.1593,475700.0],["2025-02-19",188.4353,190.9792,186.3708,187.4079,683500.0],["2025-02-20",187.496,187.858,184.502,185.7153,508000.0],["2025-02-21",186.0284,190.8227,182.8093,189.7758,799400.0],["2025-02-24",189.9519,194.2667,188.132,190.0693,797300.0],["2025-02-25",189.3746,194.5896,188.0928,192.5251,900600.0],["2025-02-26",192.5349,193.0437,186.6545,187.6721,616100.0],["2025-02-27",186.7915,190.7542,186.7915,187.222,826300.0],["2025-02-28",186.273,189.1789,185.9012,188.631,3564000.0],["2025-03-03",189.4235,191.4978,187.7993,189.854,650400.0],["2025-03-04",189.8051,195.3821,188.8267,193.621,1341900.0],["2025-03-05",192.1924,193.3861,189.5898,191.625,1185600.0],["2025-03-06",191.625,202.5246,191.625,201.7027,1423800.0],["2025-03-07",201.7028,206.3796,201.2918,204.4326,920700.0],["2025-03-10",202.5442,211.5555,202.5442,207.9843,876300.0],["2025-03-11",208.8061,210.3716,204.4032,205.4306,860100.0],["2025-03-12",205.4306,206.2818,200.8417,202.4855,504100.0],["2025-03-13",202.4855,207.7592,202.4855,207.4363,526300.0],["2025-03-14",208.1017,210.1466,205.9981,207.7984,518300.0],["2025-03-17",208.7964,213.9918,208.7964,212.6416,600000.0],["2025-03-18",212.4263,213.8353,210.8021,212.6709,329800.0],["2025-03-19",212.2013,214.0505,211.6044,212.0741,392200.0],["2025-03-20",211.2816,213.6689,211.0174,213.121,327100.0],["2025-03-21",212.6318,214.4419,211.9958,212.1915,797000.0],["2025-03-24",212.2111,212.3187,206.3111,207.2113,502800.0],["2025-03-25",207.0646,209.4421,205.9394,208.8159,356600.0],["2025-03-26",209.1682,210.5478,208.8257,210.2444,385700.0],["2025-03-27",210.9587,216.3694,210.3618,214.2853,473800.0],["2025-03-28",214.7941,214.7941,211.487,212.0741,365000.0],["2025-03-31",212.7688,214.3734,210.9587,211.6827,669900.0],["2025-04-01",211.4381,212.5046,209.6182,211.262,541500.0],["2025-04-02",210.3814,210.6162,205.2545,206.2818,614900.0],["2025-04-03",209.7259,218.4534,207.045,211.487,867300.0],["2025-04-04",222.4454,224.8817,207.7005,208.3463,1502700.0],["2025-04-07",206.8982,215.2148,202.8475,203.4346,1154400.0],["2025-04-08",207.133,207.4266,199.7948,201.8202,811100.0],["2025-04-09",199.335,210.4499,189.8149,198.8066,1822000.0],["2025-04-10",199.7361,207.7788,198.425,205.7828,790300.0],["2025-04-11",206.4579,218.61,204.9903,217.0249,1218900.0],["2025-04-14",215.5964,218.9035,214.7158,217.6218,510600.0],["2025-04-15",217.475,221.7018,216.4379,219.1481,497000.0],["2025-04-16",220.0483,221.7997,217.5239,217.9251,460200.0],["2025-04-17",217.5729,221.741,217.5729,220.3027,351900.0],["2025-04-21",220.0483,221.0658,214.8528,217.3772,367600.0],["2025-04-22",217.0445,219.0796,215.4594,217.612,466700.0],["2025-04-23",215.5475,215.753,210.8608,212.896,619800.0],["2025-04-24",215.2442,216.1737,212.2306,213.483,483200.0],["2025-04-25",212.759,215.4888,211.2718,214.2755,402400.0],["2025-04-28",213.9429,214.8528,212.485,213.9135,320700.0],["2025-04-29",214.2951,217.6707,213.3558,216.9075,431700.0],["2025-04-30",216.751,217.9544,210.9978,216.8097,669200.0],["2025-05-01",215.5279,220.2048,215.3127,219.1383,429900.0],["2025-05-02",219.3242,222.0247,218.6883,220.8114,366400.0],["2025-05-05",221.4572,222.9835,218.6785,221.9073,556000.0],["2025-05-06",223.6391,226.2906,220.0678,223.9424,739000.0],["2025-05-07",213.2971,225.0285,213.2971,223.2184,514800.0],["2025-05-08",226.7994,227.817,221.105,221.3594,394900.0],["2025-05-09",222.1812,227.2593,220.5668,226.1047,379400.0],["2025-05-12",223.2869,225.547,212.2698,213.3852,899800.0],["2025-05-13",214.1582,214.8528,207.0743,208.5322,1262300.0],["2025-05-14",209.0997,209.0997,205.274,206.272,791200.0],["2025-05-15",206.4481,209.8726,206.047,208.9236,378700.0],["2025-05-16",210.3912,211.5066,207.5048,211.3501,530900.0],["2025-05-19",210.1955,215.5181,209.8726,214.6865,471300.0],["2025-05-20",214.3049,218.2773,214.3049,217.886,512700.0],["2025-05-21",216.0795,218.691,215.186,215.6377,445700.0],["2025-05-22",214.8032,217.9547,211.5535,212.4665,446800.0],["2025-05-23",212.8789,215.2352,210.6993,213.8803,317900.0],["2025-05-27",214.1159,214.5774,211.5633,213.8999,379000.0],["2025-05-28",213.252,214.2239,210.5717,210.719,595900.0],["2025-05-29",210.5226,211.5829,209.0499,210.179,559000.0],["2025-05-30",210.179,212.8691,209.1579,212.4665,1175800.0],["2025-06-02",211.6615,215.0781,210.9252,215.029,468800.0],["2025-06-03",213.9588,216.1384,209.0009,210.8368,635300.0],["2025-06-04",211.0822,218.2983,208.9518,214.8032,652900.0],["2025-06-05",216.9729,222.9912,215.2646,222.0094,755800.0],["2025-06-06",222.1665,222.412,217.5914,218.1707,460000.0],["2025-06-09",218.5045,219.9477,216.1482,219.1819,558900.0],["2025-06-10",219.231,220.9,217.4442,220.3502,312200.0],["2025-06-11",220.3011,221.6953,218.9757,220.9197,418400.0],["2025-06-12",221.5676,223.5115,220.0655,222.7556,377700.0],["2025-06-13",222.8145,224.0024,220.6153,221.1455,296700.0],["2025-06-16",221.332,222.5101,219.3095,220.7822,286900.0],["2025-06-17",220.9098,221.4792,218.1412,219.4273,307900.0],["2025-06-18",219.4273,220.6742,215.8537,216.7864,409200.0],["2025-06-20",215.7555,218.0332,213.2323,215.7751,773300.0],["2025-06-23",217.9547,219.8397,215.942,216.7864,355600.0],["2025-06-24",217.8172,218.8088,214.9799,218.6714,354900.0],["2025-06-25",217.935,219.4175,216.2169,219.0935,317700.0],["2025-06-26",219.0935,219.9575,214.7835,216.5311,394500.0],["2025-06-27",215.9617,216.8649,214.7541,215.5493,425500.0],["2025-06-30",215.9028,219.3783,213.2225,219.2703,355100.0],["2025-07-01",219.0837,220.9688,216.9238,219.0445,454600.0],["2025-07-02",217.8958,218.4161,214.6068,215.1762,435700.0],["2025-07-03",213.9392,214.0865,210.5128,212.7807,302200.0],["2025-07-07",213.144,218.3572,211.2491,217.9056,411900.0],["2025-07-08",216.0009,217.5914,212.8298,212.8691,475000.0],["2025-07-09",214.0178,215.3726,211.6713,215.2842,371000.0],["2025-07-10",214.0374,216.4035,213.6741,214.9799,291900.0],["2025-07-11",215.0093,215.0093,210.9546,212.1131,284000.0],["2025-07-14",212.0935,215.1861,211.4848,213.2912,289400.0],["2025-07-15",212.4764,213.5563,210.5128,210.6404,304800.0],["2025-07-16",210.611,212.2309,208.6572,211.6026,263800.0],["2025-07-17",211.7891,212.2506,206.4973,206.5955,510100.0],["2025-07-18",206.5955,207.8227,204.2294,205.0345,368600.0],["2025-07-21",205.0345,205.9181,202.9826,203.9742,391600.0],["2025-07-22",204.7105,207.3417,204.6516,206.8311,299600.0],["2025-07-23",206.0163,208.4511,205.2897,208.2056,330300.0],["2025-07-24",208.0583,211.0626,207.8129,209.8452,267600.0],["2025-07-25",209.7765,210.5128,206.7919,207.5969,214800.0],["2025-07-28",206.4679,207.3122,203.5618,203.8858,345500.0],["2025-07-29",204.3276,205.5156,202.5015,203.3949,342200.0],["2025-07-30",203.8171,207.0962,202.2855,206.2617,471200.0],["2025-07-31",204.4847,205.2897,201.5786,201.7553,454700.0],["2025-08-01",203.3458,206.1242,202.0008,203.9643,416300.0],["2025-08-04",204.7399,206.0752,203.7287,205.6137,334900.0],["2025-08-05",205.3486,206.2224,203.66,204.0232,428400.0],["2025-08-06",197.2391,197.2391,182.7481,183.3961,1903100.0],["2025-08-07",182.9838,186.9796,179.6654,181.0693,1348700.0],["2025-08-08",181.0693,184.1226,179.6653,183.6023,707700.0],["2025-08-11",184.4859,187.0778,182.0314,185.8211,937200.0],["2025-08-12",185.8211,187.3919,182.9249,184.7902,632400.0],["2025-08-13",184.6037,188.7861,184.0833,185.556,655300.0],["2025-08-14",186.0371,187.3134,183.6416,184.211,528800.0],["2025-08-15",184.8688,188.0301,184.3681,186.5771,687000.0],["2025-08-18",188.0006,188.0006,183.0819,183.2095,470800.0],["2025-08-19",184.1324,185.1142,182.915,183.4452,346600.0],["2025-08-20",184.3324,186.442,183.8,186.4321,605200.0],["2025-08-21",185.4365,187.8024,182.213,184.1944,754300.0],["2025-08-22",185.2886,186.6391,184.2141,186.0477,589600.0],["2025-08-25",188.0587,190.2176,187.0532,187.4475,818500.0],["2025-08-26",186.649,188.8966,186.3335,187.0827,551900.0],["2025-08-27",187.063,188.2854,184.7169,184.845,452300.0],["2025-08-28",184.776,185.328,179.5612,179.9555,648100.0],["2025-08-29",181.6018,181.7201,179.7583,181.2272,592400.0],["2025-09-02",182.0454,182.3608,176.5545,177.6389,611300.0],["2025-09-03",177.146,179.1077,176.7123,179.0092,1103300.0],["2025-09-04",179.4133,180.1428,175.6673,177.5699,716200.0],["2025-09-05",182.3707,186.8462,181.0596,184.8352,758300.0],["2025-09-08",185.3379,185.5153,181.6511,184.5098,867900.0],["2025-09-09",184.7859,185.8505,183.6029,185.4956,680700.0],["2025-09-10",183.9578,185.1802,180.5864,182.0059,820900.0],["2025-09-11",183.1297,187.7629,182.4298,185.7815,777200.0],["2025-09-12",185.6435,186.6983,181.9961,182.2228,648600.0],["2025-09-15",183.5438,183.5438,178.3782,179.0979,737100.0],["2025-09-16",178.7035,182.5383,177.3136,180.34,530400.0],["2025-09-17",180.5273,182.5777,179.9259,180.9216,593400.0],["2025-09-18",180.5568,180.9511,177.0474,177.1559,674700.0],["2025-09-19",177.7375,177.7375,175.3124,175.7856,9702700.0],["2025-09-22",177.4319,178.743,174.0605,175.8842,891400.0],["2025-09-23",176.1602,178.8021,175.3815,176.5644,576500.0],["2025-09-24",176.2982,177.5403,174.4844,176.4954,664600.0],["2025-09-25",176.4165,177.9642,175.1251,175.6377,574900.0],["2025-09-26",176.8995,178.6641,175.0758,177.5797,574200.0],["2025-09-29",179.4922,179.4922,174.4647,175.1054,710000.0],["2025-09-30",174.0211,174.9773,171.5664,171.7735,680900.0],["2025-10-01",173.0451,173.2817,167.1797,168.4119,859600.0],["2025-10-02",167.9387,169.2006,166.3418,167.1797,2428400.0],["2025-10-03",167.1797,169.5357,166.5981,168.0768,794800.0],["2025-10-06",164.0843,165.6221,159.3131,165.494,1640900.0],["2025-10-07",165.5137,168.0965,164.9715,165.7503,1201000.0],["2025-10-08",165.2968,169.723,163.3548,169.6836,736500.0],["2025-10-09",169.447,170.9454,168.0866,169.7822,462700.0],["2025-10-10",169.5062,175.1054,169.1118,174.8787,852200.0],["2025-10-13",173.7549,176.5151,169.9497,170.4426,947600.0],["2025-10-14",169.654,171.2214,167.712,168.6485,525200.0],["2025-10-15",167.5937,170.2159,166.7065,169.1118,440300.0],["2025-10-16",169.1414,169.6935,167.5839,168.6387,546100.0],["2025-10-17",168.9837,170.3046,167.7219,168.8259,470100.0],["2025-10-20",170.4722,171.182,166.4305,168.5105,843100.0],["2025-10-21",167.988,170.699,167.8007,170.4722,394200.0],["2025-10-22",169.5259,172.4635,168.7175,169.4076,514800.0],["2025-10-23",169.2104,169.8117,166.6474,169.0921,312300.0],["2025-10-24",168.8358,170.2652,168.0669,168.1261,295500.0],["2025-10-27",170.2849,170.2849,164.1237,165.1687,641300.0],["2025-10-28",164.5969,164.8631,160.7721,161.058,536200.0],["2025-10-29",159.5103,160.4862,156.1684,156.5923,704700.0],["2025-10-30",156.0304,159.0667,156.0304,157.7063,819100.0],["2025-10-31",157.6077,159.7468,156.405,157.7851,528700.0],["2025-11-03",156.129,157.1937,153.9504,156.8979,680900.0],["2025-11-04",157.9231,159.1849,156.6712,159.0075,485000.0],["2025-11-05",158.0612,161.5213,158.0612,158.7118,714200.0],["2025-11-06",160.6834,164.9518,159.5891,163.3943,1145200.0],["2025-11-07",166.0066,170.5412,163.7492,164.8927,1110500.0],["2025-11-10",167.9585,168.3823,162.6549,166.7854,656700.0],["2025-11-11",167.2881,172.0396,166.9037,168.964,675100.0],["2025-11-12",169.0034,169.3583,166.9924,167.3177,685200.0],["2025-11-13",167.3374,172.1283,166.6178,171.527,606300.0],["2025-11-14",172.7691,173.7253,170.7187,172.4832,574300.0],["2025-11-17",171.4777,172.8578,170.9158,171.0046,468300.0],["2025-11-18",170.9158,173.2916,170.3736,170.5117,513700.0],["2025-11-19",168.6997,170.3136,165.5115,165.5412,599800.0],["2025-11-20",163.7886,164.6995,159.6795,160.0954,989200.0],["2025-11-21",162.046,163.0559,159.7291,160.1251,608500.0],["2025-11-24",159.8875,160.838,158.2636,160.2043,522100.0],["2025-11-25",160.3231,162.8777,159.432,162.2638,629100.0],["2025-11-26",162.8579,164.2243,162.0559,162.5806,626500.0],["2025-11-28",163.1945,163.4619,161.442,162.2737,260800.0],["2025-12-01",160.5608,162.6995,157.3923,158.4122,706200.0],["2025-12-02",158.4815,159.5112,156.4913,159.1746,447500.0],["2025-12-03",159.6894,161.9569,157.8577,158.1349,542800.0],["2025-12-04",162.2836,167.8185,162.2836,165.6006,821600.0],["2025-12-05",165.6996,166.8481,164.3332,165.5907,528800.0],["2025-12-08",165.2639,165.8679,161.7192,163.4322,581200.0],["2025-12-09",172.3731,173.6009,168.6502,171.4523,859300.0],["2025-12-10",169.8185,174.2643,169.8185,173.4821,797700.0],["2025-12-11",172.789,177.1357,172.789,176.096,853500.0],["2025-12-12",176.096,178.0169,175.4722,177.2248,957500.0],["2025-12-15",176.6802,178.106,175.8485,177.4327,691200.0],["2025-12-16",177.7298,180.2744,177.5812,177.7001,809500.0],["2025-12-17",177.4921,181.5913,177.4327,180.0863,588000.0],["2025-12-18",180.0962,182.1854,178.8981,179.2645,648100.0],["2025-12-19",178.106,179.5021,176.2347,177.0169,2903000.0],["2025-12-22",178.7001,179.7991,177.9575,179.3932,690100.0],["2025-12-23",179.3041,181.7299,178.4228,181.4329,514000.0],["2025-12-24",180.4229,181.72,180.0566,180.7398,200400.0],["2025-12-26",179.9378,181.1061,179.4328,181.0566,309700.0],["2025-12-29",180.6111,182.4626,180.6111,182.0369,347600.0],["2025-12-30",181.017,182.5715,180.5913,180.7101,285300.0],["2025-12-31",179.3635,180.7992,179.314,179.4625,401300.0],["2026-01-02",178.5318,178.5318,176.5317,176.7891,482500.0],["2026-01-05",175.591,181.3041,175.5613,178.4525,646500.0],["2026-01-06",178.5219,181.3438,178.5219,179.611,480300.0],["2026-01-07",172.2345,176.4327,169.8086,171.9969,1015700.0],["2026-01-08",171.1057,171.987,167.8977,169.9869,881400.0],["2026-01-09",168.373,170.581,167.066,167.1056,569900.0],["2026-01-12",166.967,171.8384,166.967,168.4225,762300.0],["2026-01-13",168.3234,170.1948,165.8283,168.6898,805900.0],["2026-01-14",169.5809,171.7988,169.4324,171.076,557400.0],["2026-01-15",170.6404,174.69,170.6404,172.9375,893700.0],["2026-01-16",173.0563,175.0564,172.0166,174.3435,574300.0],["2026-01-20",172.7791,174.6999,169.7196,170.779,392700.0],["2026-01-21",170.0562,171.8087,168.6106,170.2344,315700.0],["2026-01-22",169.6304,171.2344,169.6304,169.9671,230400.0],["2026-01-23",169.0859,170.6998,168.264,169.8285,338200.0],["2026-01-26",169.6304,171.7889,169.6304,169.9473,402500.0],["2026-01-27",169.6899,170.4423,166.1749,166.7194,349100.0],["2026-01-28",167.1848,168.3928,165.4421,166.8976,441700.0],["2026-01-29",167.9571,168.3829,165.8877,166.9472,357800.0],["2026-01-30",168.2541,168.7492,166.5115,167.561,332200.0],["2026-02-02",167.0858,168.1947,163.6302,164.6995,482100.0],["2026-02-03",162.8876,164.3629,158.0458,158.6993,1074300.0],["2026-02-04",158.9072,162.3034,156.8378,160.7687,572100.0],["2026-02-05",159.2637,163.3728,157.5409,161.2242,968300.0],["2026-02-06",160.9766,166.6204,156.3725,160.7291,1158500.0],["2026-02-09",160.9865,170.1948,160.9865,169.5413,824200.0],["2026-02-10",170.2146,176.096,168.8185,175.5613,606400.0],["2026-02-11",173.6108,177.9674,169.8185,177.007,1076100.0],["2026-02-12",177.106,180.6507,174.0365,175.7099,715000.0],["2026-02-13",176.4525,178.0862,174.4425,177.5911,466400.0],["2026-02-17",177.7199,178.4427,175.1455,175.997,446500.0],["2026-02-18",176.7031,177.4291,174.0577,175.1517,604100.0],["2026-02-19",175.5992,179.9949,174.4158,179.7065,605700.0],["2026-02-20",180.1143,181.3574,178.2844,180.2336,375900.0],["2026-02-23",180.2336,181.7651,178.4534,180.6513,366300.0],["2026-02-24",180.6513,182.9884,179.9352,180.8303,387300.0],["2026-02-25",180.5817,181.0093,177.8567,179.5175,346700.0],["2026-02-26",179.6071,185.9719,179.6071,183.8536,468600.0],["2026-02-27",184.3807,192.3765,184.2216,190.9444,1012500.0],["2026-03-02",190.5267,194.8926,190.298,190.9941,614100.0],["2026-03-03",188.488,193.2218,187.5531,192.5455,544400.0],["2026-03-04",191.1831,191.9687,188.0603,188.4184,335100.0],["2026-03-05",181.4867,186.7376,181.2182,183.4259,563800.0],["2026-03-06",184.4602,185.1365,181.9243,185.0868,448000.0],["2026-03-09",184.9575,187.9211,182.4513,184.1022,740100.0],["2026-03-10",183.9133,183.9829,179.8159,181.1784,486600.0],["2026-03-11",180.7408,181.7651,174.6047,178.0159,726600.0],["2026-03-12",177.8866,180.8303,176.7926,180.4922,573600.0],["2026-03-13",182.1629,182.4911,178.8115,179.1297,601800.0],["2026-03-16",178.8512,180.3828,176.1959,179.3385,354700.0],["2026-03-17",176.2954,179.7363,176.007,178.1253,316300.0],["2026-03-18",177.1805,177.1805,172.8345,173.6699,539900.0],["2026-03-19",172.2278,175.5495,171.0643,173.6997,313300.0],["2026-03-20",174.4953,174.9926,171.3825,173.0533,912600.0],["2026-03-23",172.4964,172.9041,168.7869,169.7217,494200.0],["2026-03-24",170.3582,170.3582,165.1669,165.6343,501200.0],["2026-03-25",167.1957,169.0156,163.6553,165.1967,335400.0],["2026-03-26",164.0332,168.5184,163.9437,165.8034,384700.0],["2026-03-27",164.5702,166.778,162.2828,163.2177,324300.0],["2026-03-30",164.2619,165.2266,162.7304,163.8641,314600.0],["2026-03-31",165.2862,165.3658,162.7204,164.0729,402700.0],["2026-04-01",164.0729,165.7835,162.432,164.7094,505500.0],["2026-04-02",165.336,170.8554,164.9282,170.5173,301300.0],["2026-04-06",171.6312,174.7738,169.6123,174.187,386200.0],["2026-04-07",174.5749,179.5971,171.0543,174.7937,628000.0],["2026-04-08",172.5262,177.1009,170.8057,175.8777,469900.0],["2026-04-09",175.1219,175.4202,171.5814,171.8201,411100.0],["2026-04-10",171.0146,173.829,169.8212,170.9947,252700.0],["2026-04-13",170.0399,174.0378,170.0399,173.6003,324600.0],["2026-04-14",173.3317,173.4909,169.4134,170.0897,422200.0],["2026-04-15",171.3726,171.9295,169.6919,170.4875,287000.0],["2026-04-16",171.0444,172.5958,170.03,172.5461,295300.0],["2026-04-17",171.8699,172.745,167.4244,168.0708,643700.0],["2026-04-20",167.4045,168.3592,162.2629,164.0531,548200.0],["2026-04-21",164.0531,164.3713,162.3823,163.4563,272700.0],["2026-04-22",163.2276,163.4564,160.8209,161.716,307300.0],["2026-04-23",161.1292,163.1978,158.8518,162.7105,416200.0],["2026-04-24",162.432,162.5613,158.1557,162.2928,426500.0],["2026-04-27",162.2928,163.6553,159.0109,159.2496,392100.0],["2026-04-28",161.1491,161.885,156.9026,157.6186,380000.0],["2026-04-29",156.3059,160.6518,154.4859,159.8861,629100.0],["2026-04-30",158.1159,159.2993,155.5501,156.3258,538000.0],["2026-05-01",157.3998,157.8971,151.9201,152.0295,667800.0],["2026-05-04",151.1643,155.8783,150.9654,154.0384,373200.0],["2026-05-05",153.0738,153.1633,147.7134,150.4582,647100.0],["2026-05-06",149.6427,151.2836,147.6537,148.0217,561400.0],["2026-05-07",151.9201,153.5611,145.1973,151.8207,1052900.0],["2026-05-08",150.13,151.0549,145.1476,146.7189,573400.0],["2026-05-11",146.1818,147.7034,143.5166,144.4116,694200.0],["2026-05-12",144.6105,144.6702,140.4137,140.5927,617300.0],["2026-05-13",139.6281,139.6281,136.5153,138.5142,549800.0],["2026-05-14",139.0016,141.269,137.2811,139.7375,420800.0],["2026-05-15",140.9906,142.1442,137.6789,137.6888,542400.0],["2026-05-18",138.1164,141.9552,137.7783,140.3342,787800.0],["2026-05-19",141.7563,144.5807,139.648,141.09,614800.0],["2026-05-20",139.88,140.32,137.59,137.78,530200.0],["2026-05-21",137.03,137.52,135.22,136.25,678700.0],["2026-05-22",135.08,137.26,135.0,137.13,815400.0],["2026-05-26",135.54,136.06,130.96,131.23,697000.0],["2026-05-27",130.14,133.0,130.14,130.94,527900.0],["2026-05-28",131.0,132.74,130.38,131.55,705000.0],["2026-05-29",131.24,131.29,129.55,130.04,695300.0],["2026-06-01",130.24,131.57,128.94,129.29,691300.0],["2026-06-02",129.0,129.67,122.52,123.18,846400.0],["2026-06-03",123.05,124.59,120.89,122.98,756200.0],["2026-06-04",125.04,126.0,119.86,120.62,908600.0],["2026-06-05",120.92,122.27,115.55,116.93,1108200.0],["2026-06-08",115.85,117.13,113.29,116.17,987900.0],["2026-06-09",115.0,118.74,114.72,116.51,930700.0],["2026-06-10",116.03,117.79,114.66,116.11,674200.0],["2026-06-11",114.85,116.78,113.62,116.33,807600.0],["2026-06-12",118.71,121.11,117.31,120.89,682400.0],["2026-06-15",120.72,123.89,120.03,121.0,688800.0],["2026-06-16",122.19,125.21,120.31,124.81,831000.0],["2026-06-17",123.07,124.77,119.11,119.9,1315600.0],["2026-06-18",121.38,122.97,119.44,120.33,1239600.0],["2026-06-22",119.84,120.4,116.76,117.12,1131900.0],["2026-06-23",119.32,120.37,116.66,118.17,620000.0],["2026-06-24",118.05,119.67,113.29,113.46,672000.0],["2026-06-25",112.83,114.08,108.75,109.09,693900.0],["2026-06-26",110.08,113.28,110.08,112.54,1049700.0],["2026-06-29",114.28,114.81,108.8,109.93,709200.0],["2026-06-30",108.78,114.56,108.76,113.49,668100.0],["2026-07-01",115.33,117.37,113.78,114.49,587200.0],["2026-07-02",116.13,117.79,113.67,116.53,672700.0],["2026-07-06",115.99,116.97,113.46,116.44,753410.656804],["2026-07-07",117.73,120.02,115.18,118.6,720863.578729],["2026-07-08",116.56,119.87,115.78,117.14,475737.478107],["2026-07-09",114.2,115.765,112.24,113.98,752386.716591],["2026-07-10",115.12,116.32,113.33,113.86,517179.485311],["2026-07-13",116.24,116.4,113.6,115.37,413016.498505],["2026-07-14",113.92,115.38,112.424967,114.87,445273.22101],["2026-07-15",114.88,117.36,114.27,115.63,405270.950058],["2026-07-16",116.73,116.73,114.05,115.5,445874.452502],["2026-07-17",116.45,118.04,112.94,113.8,355224.240924],["2026-07-20",113.02,115.05,112.04,114.92,355283.277296],["2026-07-21",113.05,115.1,111.9,112.27,461845.255058],["2026-07-22",113.99,115.55,112.63,112.95,463191.704947],["2026-07-23",113.76,114.885,112.9,114.31,490786.065605],["2026-07-24",114.34,116.8,113.46,116.69,440237.712185],["2026-07-27",117.48,118.35,116.25,117.97,454871.153802],["2026-07-28",118.53,122.305,118.53,122.05,446447.450432],["2026-07-29",121.88,126.16,121.54,125.73,645881.124872],["2026-07-30",163.15,163.94,162.3,162.76,9492872.078943],["2026-07-31",162.74,162.96,162,162.3,5188760.97499],["2026-08-03",162.49,162.74,162.21,162.28,1603429.006938],["2026-08-04",162.35,162.475,162.2,162.35,1097146.459192],["2026-08-05",162.44,162.555,162.31,162.41,1420694.734195],["2026-08-06",162.5,162.71,162.41,162.62,912365.95502],["2026-08-07",162.65,162.755,162.435,162.53,805739.116421],["2026-08-10",162.6,162.71,162.5,162.55,259229.130428],["2026-08-11",162.55,162.67,162.5,162.53,980190.392546],["2026-08-12",162.56,162.68,162.52,162.6,1220451.616071],["2026-08-13",162.6,162.71,162.57,162.6,1066763.153458],["2026-08-14",162.68,162.7,162.56,162.57,1196459.280082]]}