{"t":"MPWR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-11-19",7.7292,8.4714,7.2515,8.3947,3906200.0],["2004-11-22",8.4458,9.3843,8.1131,8.207,728000.0],["2004-11-23",8.1046,8.3179,7.4733,8.0022,505800.0],["2004-11-24",8.1046,8.5311,8.1046,8.3435,319500.0],["2004-11-26",7.934,8.4885,7.8913,8.3605,65600.0],["2004-11-29",8.5312,8.6165,8.0705,8.3605,130700.0],["2004-11-30",8.3605,8.5226,7.9425,8.4288,194900.0],["2004-12-01",8.1046,8.7188,8.1046,8.5226,209800.0],["2004-12-02",8.5567,9.3843,8.5056,9.2563,337400.0],["2004-12-03",9.3757,9.6829,9.026,9.5037,288100.0],["2004-12-06",9.717,9.9644,9.3843,9.4952,192600.0],["2004-12-07",9.7084,9.7084,9.0771,9.3075,195900.0],["2004-12-08",9.3501,9.5549,8.9662,9.2989,78500.0],["2004-12-09",9.2136,9.3501,8.9833,9.2222,40900.0],["2004-12-10",9.1369,9.1369,8.6591,8.8809,86100.0],["2004-12-13",8.6165,9.3587,8.4288,8.8127,77500.0],["2004-12-14",9.2563,9.2563,8.6165,8.7274,29800.0],["2004-12-15",8.5311,8.915,8.4458,8.5738,191400.0],["2004-12-16",8.4032,8.6847,8.4032,8.5397,108800.0],["2004-12-17",8.4458,8.6591,7.951,8.1046,418100.0],["2004-12-20",8.4458,8.4458,7.7122,7.934,173700.0],["2004-12-21",7.678,8.3264,7.678,8.079,81400.0],["2004-12-22",7.9937,8.2667,7.678,8.1984,50000.0],["2004-12-23",8.1899,8.4458,8.1814,8.3349,29900.0],["2004-12-27",8.2923,8.352,8.0705,8.2923,72000.0],["2004-12-28",8.2155,8.3008,7.8657,8.1046,58200.0],["2004-12-29",8.0193,8.2326,8.0193,8.1046,80100.0],["2004-12-30",7.9596,8.1984,7.934,8.0108,33300.0],["2004-12-31",8.0108,8.1472,7.8913,7.934,53000.0],["2005-01-03",7.9425,8.0619,7.5074,7.5671,91300.0],["2005-01-04",7.4477,7.7207,7.3283,7.3794,105900.0],["2005-01-05",7.3539,7.3709,6.9102,7.0809,76500.0],["2005-01-06",7.0382,7.4136,6.9529,7.0297,29700.0],["2005-01-07",6.9529,7.3197,6.9102,7.0382,17500.0],["2005-01-10",6.9614,6.9614,6.4837,6.6543,75600.0],["2005-01-11",6.5178,6.7908,6.0998,6.1595,52400.0],["2005-01-12",6.2277,6.2277,5.4599,5.6306,113000.0],["2005-01-13",5.7756,5.7756,5.2211,5.3149,346100.0],["2005-01-14",5.204,5.477,5.1699,5.3576,109600.0],["2005-01-18",5.4855,5.4855,5.2978,5.3661,102100.0],["2005-01-19",5.477,5.4855,5.332,5.4087,61000.0],["2005-01-20",5.2808,5.878,5.2808,5.8438,112300.0],["2005-01-21",5.9633,6.6458,5.8182,6.5349,197500.0],["2005-01-24",6.3898,6.8761,6.3898,6.7567,126400.0],["2005-01-25",6.8676,7.0553,6.3984,6.6884,124700.0],["2005-01-26",6.697,6.8249,6.2277,6.6287,42200.0],["2005-01-27",6.4666,6.859,6.2619,6.5349,42200.0],["2005-01-28",6.1765,7.1406,6.1765,6.5007,68000.0],["2005-01-31",6.569,6.6116,6.1851,6.296,69000.0],["2005-02-01",6.2192,6.6543,6.2192,6.3984,136100.0],["2005-02-02",6.4837,6.6372,6.2533,6.4581,83900.0],["2005-02-03",6.3984,6.4154,6.2277,6.2704,131400.0],["2005-02-04",6.2875,6.5349,6.0998,6.4581,107600.0],["2005-02-07",6.5263,6.5263,6.0998,6.4154,92800.0],["2005-02-08",6.4922,6.5007,6.2277,6.5007,149900.0],["2005-02-09",6.5263,6.586,5.9803,6.0486,38400.0],["2005-02-10",5.9718,6.3131,5.8865,5.895,18400.0],["2005-02-11",5.895,6.4922,5.895,6.1168,37800.0],["2005-02-14",6.1168,6.4837,6.1168,6.4154,26900.0],["2005-02-15",6.3386,6.4837,6.1851,6.2789,35000.0],["2005-02-16",6.1766,6.4922,5.9718,6.0912,32800.0],["2005-02-17",5.878,6.1339,5.8438,5.9377,30400.0],["2005-02-18",5.9121,6.1851,5.332,5.5282,165200.0],["2005-02-22",5.4173,5.8182,5.2552,5.5026,267000.0],["2005-02-23",5.3661,5.5964,5.332,5.4258,51800.0],["2005-02-24",5.332,5.4599,5.2893,5.4343,64900.0],["2005-02-25",5.332,5.7159,5.332,5.5708,134700.0],["2005-02-28",5.9377,5.9377,5.3746,5.4514,66000.0],["2005-03-01",5.3576,5.5452,5.349,5.4941,45900.0],["2005-03-02",5.3576,5.5452,5.3576,5.4087,68100.0],["2005-03-03",5.6903,5.6903,5.3064,5.4429,29300.0],["2005-03-04",5.5623,5.6476,5.2893,5.6476,245600.0],["2005-03-07",5.7841,5.8865,5.7841,5.8012,70200.0],["2005-03-08",6.0145,6.4837,6.0145,6.3472,596700.0],["2005-03-09",6.4581,7.0382,6.168,6.8249,137800.0],["2005-03-10",6.9955,7.0638,6.3472,6.7567,57500.0],["2005-03-11",6.3984,7.132,6.3984,7.0638,164900.0],["2005-03-14",7.115,7.1832,6.5093,7.1662,140000.0],["2005-03-15",7.2088,7.4648,6.8335,7.3965,67400.0],["2005-03-16",7.4562,7.4648,6.8761,7.0723,27200.0],["2005-03-17",7.1832,7.3368,6.9017,7.26,51700.0],["2005-03-18",7.3709,7.4221,7.0041,7.405,45500.0],["2005-03-21",7.4221,7.4648,7.0979,7.3112,28500.0],["2005-03-22",7.2515,7.3794,6.842,7.3709,58900.0],["2005-03-23",7.3709,7.806,7.2088,7.7804,106400.0],["2005-03-24",7.7975,7.8828,7.6524,7.8487,16900.0],["2005-03-28",7.8145,7.9254,7.2173,7.8742,104700.0],["2005-03-29",7.7548,7.9169,7.4648,7.4989,19800.0],["2005-03-30",7.6098,7.6098,7.2515,7.2515,30500.0],["2005-03-31",7.3368,7.533,6.8846,7.533,111600.0],["2005-04-01",7.6695,7.7036,7.0382,7.5586,104900.0],["2005-04-04",7.5586,7.7463,7.2429,7.7463,21300.0],["2005-04-05",7.7463,7.7633,7.6268,7.7633,32000.0],["2005-04-06",7.6866,7.7633,7.5671,7.5671,22100.0],["2005-04-07",7.5927,7.7633,7.5927,7.7633,8800.0],["2005-04-08",7.7463,7.7633,7.2344,7.2344,13700.0],["2005-04-11",7.2856,7.3453,7.0467,7.0979,209000.0],["2005-04-12",6.9699,7.4562,6.9444,7.3709,11300.0],["2005-04-13",7.2941,7.388,7.2344,7.2856,4500.0],["2005-04-14",7.1576,7.3709,6.7225,6.7481,91900.0],["2005-04-15",6.7396,6.9273,6.5007,6.6799,182100.0],["2005-04-18",6.5605,6.7737,6.4154,6.697,43400.0],["2005-04-19",6.7823,7.0723,6.7823,7.0723,46700.0],["2005-04-20",6.9955,7.0041,6.7481,6.7481,95100.0],["2005-04-21",6.714,7.1832,6.714,7.0126,39900.0],["2005-04-22",7.0979,7.0979,6.0656,6.1936,49900.0],["2005-04-25",6.2704,6.6884,6.2704,6.6628,23200.0],["2005-04-26",6.8164,6.8676,6.5946,6.8676,28900.0],["2005-04-27",6.842,6.8505,6.7823,6.8079,12600.0],["2005-04-28",6.586,7.0297,6.586,6.859,16200.0],["2005-04-29",6.8079,6.9529,6.2789,6.8676,127000.0],["2005-05-02",6.7993,6.8079,5.7585,6.1424,73900.0],["2005-05-03",5.9889,6.168,5.4173,5.6476,97500.0],["2005-05-04",5.7756,5.8268,5.6306,5.8268,25200.0],["2005-05-05",5.8268,5.8609,5.6306,5.7159,24300.0],["2005-05-06",5.8012,5.9889,5.6476,5.9889,17800.0],["2005-05-09",5.8268,5.9036,5.8268,5.8865,8100.0],["2005-05-10",5.7926,5.895,5.75,5.8097,4800.0],["2005-05-11",5.878,5.9036,5.5197,5.5197,128500.0],["2005-05-12",5.5452,5.5452,4.9907,4.9993,550700.0],["2005-05-13",5.0334,5.5452,5.0334,5.3917,444200.0],["2005-05-16",5.477,5.6476,5.2723,5.622,65200.0],["2005-05-17",5.6903,5.7159,5.4173,5.4514,29900.0],["2005-05-18",5.5282,5.5282,5.2467,5.2893,150900.0],["2005-05-19",5.3234,5.622,5.2808,5.6135,127200.0],["2005-05-20",5.5452,5.6306,5.4087,5.5111,128600.0],["2005-05-23",5.4685,5.6306,5.4685,5.5197,62700.0],["2005-05-24",5.5452,5.7756,5.4514,5.6988,196500.0],["2005-05-25",5.6135,6.3386,5.477,6.0059,61000.0],["2005-05-26",6.1424,6.3898,6.1254,6.3472,75500.0],["2005-05-27",6.3984,6.3984,6.1424,6.3216,91700.0],["2005-05-31",6.3557,6.3898,6.3216,6.3301,24000.0],["2005-06-01",6.3301,6.3898,6.2363,6.3386,15600.0],["2005-06-02",6.3557,6.424,6.3216,6.4069,36000.0],["2005-06-03",6.3898,6.3984,6.3557,6.3898,23000.0],["2005-06-06",6.3557,6.3984,6.1766,6.2107,28300.0],["2005-06-07",6.6969,7.2003,6.6116,7.0638,265800.0],["2005-06-08",7.1491,7.6695,6.9358,7.4306,117700.0],["2005-06-09",7.3538,7.7122,7.3368,7.6354,71400.0],["2005-06-10",7.5415,7.678,7.3539,7.4903,44600.0],["2005-06-13",7.4903,8.1046,7.4903,7.9937,125700.0],["2005-06-14",8.0705,8.1558,7.934,8.0363,72100.0],["2005-06-15",8.0363,8.0705,7.8145,7.951,65400.0],["2005-06-16",7.9852,8.3861,7.9425,8.1558,59200.0],["2005-06-17",8.0705,8.1302,7.9852,7.9852,87000.0],["2005-06-20",8.1046,8.1046,7.4221,7.5245,116700.0],["2005-06-21",7.4221,7.5927,7.0809,7.0979,112100.0],["2005-06-22",7.1832,7.5757,7.0979,7.4648,76400.0],["2005-06-23",7.5842,7.5842,7.2515,7.3368,51000.0],["2005-06-24",7.2771,7.8742,7.2771,7.8742,597200.0],["2005-06-27",8.0619,8.207,7.4733,7.7548,128100.0],["2005-06-28",7.8231,8.1472,7.678,8.1046,174800.0],["2005-06-29",8.1558,8.207,7.8743,8.0875,76600.0],["2005-06-30",8.1046,8.1046,7.5501,7.5757,110400.0],["2005-07-01",7.6354,7.8828,7.6354,7.8828,79100.0],["2005-07-05",7.8998,8.0193,7.7548,7.8828,53500.0],["2005-07-06",7.8487,8.0193,7.5501,7.661,104700.0],["2005-07-07",7.4818,7.9084,7.4818,7.8657,40100.0],["2005-07-08",7.9084,8.0022,7.8231,7.9169,66600.0],["2005-07-11",8.0193,8.1046,7.678,8.0193,106000.0],["2005-07-12",8.079,8.7444,7.9766,8.5311,188000.0],["2005-07-13",8.6165,8.6676,8.4202,8.625,88000.0],["2005-07-14",8.6591,8.7018,8.3605,8.6079,122700.0],["2005-07-15",8.5226,8.7103,8.3605,8.6591,97200.0],["2005-07-18",8.6165,9.1113,8.5994,8.8809,69900.0],["2005-07-19",7.0809,7.4221,6.5093,7.1662,508500.0],["2005-07-20",7.1064,7.5074,7.1064,7.5074,62300.0],["2005-07-21",7.5245,7.678,7.388,7.4306,75000.0],["2005-07-22",7.5586,8.4458,7.1064,8.4373,183600.0],["2005-07-25",8.5056,8.5141,8.1217,8.1899,58700.0],["2005-07-26",8.1899,8.1899,7.661,8.1899,55400.0],["2005-07-27",8.1899,8.2411,8.0278,8.0705,40800.0],["2005-07-28",8.1046,8.2411,7.8913,7.9852,47900.0],["2005-07-29",8.0107,8.1046,7.3794,7.806,212900.0],["2005-08-01",7.8572,7.9937,7.5501,7.7975,24700.0],["2005-08-02",7.678,7.8231,7.6268,7.7975,39200.0],["2005-08-03",7.6695,7.7122,7.5927,7.5927,23700.0],["2005-08-04",7.5927,7.6524,7.1235,7.1491,80500.0],["2005-08-05",7.2003,7.3197,6.6543,6.9699,86400.0],["2005-08-08",6.9785,7.0126,6.5349,6.7396,37800.0],["2005-08-09",6.7481,6.8335,6.5519,6.8335,24600.0],["2005-08-10",6.697,6.8249,6.586,6.7567,39500.0],["2005-08-11",6.7396,6.7396,6.5007,6.697,47200.0],["2005-08-12",6.6116,6.7396,6.441,6.5775,27800.0],["2005-08-15",6.5775,6.6799,6.4837,6.6031,52500.0],["2005-08-16",6.569,6.6543,6.4069,6.4069,51400.0],["2005-08-17",6.4154,6.5178,6.4069,6.4325,25500.0],["2005-08-18",6.3984,6.4837,6.168,6.313,34300.0],["2005-08-19",6.2789,6.296,5.8097,5.9718,121800.0],["2005-08-22",6.0486,6.151,5.8097,6.0912,60400.0],["2005-08-23",6.1424,6.1424,6.0315,6.0998,28000.0],["2005-08-24",6.0998,6.1424,6.0145,6.0401,26100.0],["2005-08-25",6.0998,6.1339,5.8694,6.0998,75800.0],["2005-08-26",5.9889,6.1168,5.9718,5.9718,62100.0],["2005-08-29",5.9036,5.9036,5.8097,5.8865,28000.0],["2005-08-30",5.8097,5.9718,5.8097,5.9206,42900.0],["2005-08-31",6.2107,6.9017,6.2107,6.8676,189100.0],["2005-09-01",6.9188,7.3539,6.9017,7.1918,110400.0],["2005-09-02",7.2515,7.5074,7.0809,7.1832,57900.0],["2005-09-06",7.2003,7.2515,7.0553,7.1576,39300.0],["2005-09-07",7.1491,7.1491,7.0553,7.115,19900.0],["2005-09-08",7.1662,7.1662,6.9358,6.9358,36200.0],["2005-09-09",7.0041,7.0041,6.7396,6.9102,31000.0],["2005-09-12",6.9102,7.2515,6.5775,7.1747,100200.0],["2005-09-13",7.1406,7.4903,6.9614,7.4392,67700.0],["2005-09-14",7.4733,7.4989,6.9188,6.9358,108500.0],["2005-09-15",6.9444,7.0382,6.6543,6.9529,77900.0],["2005-09-16",7.0809,7.0979,6.9188,7.0979,130500.0],["2005-09-19",6.9955,7.1918,6.9102,7.0638,76900.0],["2005-09-20",7.0979,7.2088,6.9102,7.2003,50200.0],["2005-09-21",7.1235,7.2429,7.1235,7.1576,34500.0],["2005-09-22",7.2088,7.2515,6.9699,7.1747,66100.0],["2005-09-23",7.2259,7.2941,7.0809,7.2259,98400.0],["2005-09-26",7.2515,7.3283,7.2088,7.2685,99300.0],["2005-09-27",7.2515,7.4136,7.2003,7.2259,68100.0],["2005-09-28",7.2259,7.2515,7.0638,7.0979,34100.0],["2005-09-29",7.115,7.2515,7.115,7.2429,31000.0],["2005-09-30",7.2429,7.2515,7.1832,7.2429,48600.0],["2005-10-03",7.2344,7.4989,7.2259,7.4818,110300.0],["2005-10-04",7.3538,7.661,7.3538,7.4562,186400.0],["2005-10-05",7.5159,8.625,7.2771,8.4458,384900.0],["2005-10-06",8.3349,8.6847,7.9596,8.4117,339800.0],["2005-10-07",8.4458,8.5994,8.3605,8.5567,124700.0],["2005-10-10",8.4458,8.5312,8.1899,8.48,152100.0],["2005-10-11",8.48,8.6335,8.1302,8.5311,293900.0],["2005-10-12",8.5056,8.6079,8.3264,8.5567,137900.0],["2005-10-13",8.5823,9.3075,8.5311,9.2648,323800.0],["2005-10-14",9.2648,9.3843,9.0174,9.3245,124500.0],["2005-10-17",9.1795,9.299,8.4202,9.026,128000.0],["2005-10-18",9.043,9.043,8.5397,8.8041,32000.0],["2005-10-19",8.6932,8.9577,8.5567,8.8895,70300.0],["2005-10-20",8.8041,9.316,8.6762,9.1283,157000.0],["2005-10-21",9.0601,9.5805,8.9321,9.4269,202500.0],["2005-10-24",9.4781,10.2374,9.461,10.2374,213200.0],["2005-10-25",10.2374,10.2374,9.7255,9.8535,95300.0],["2005-10-26",9.8194,10.3398,9.3843,9.4525,279200.0],["2005-10-27",10.3227,11.082,10.3227,10.9796,724500.0],["2005-10-28",11.0905,11.0905,10.8687,10.9711,280000.0],["2005-10-31",10.9711,11.1843,10.681,10.9455,388900.0],["2005-11-01",10.6895,10.9284,10.2033,10.3483,212800.0],["2005-11-02",10.0753,10.9199,9.3501,10.7322,242100.0],["2005-11-03",10.6639,11.1331,10.3824,10.6981,233400.0],["2005-11-04",10.5018,10.9625,10.408,10.954,157200.0],["2005-11-07",11.0478,11.1417,10.8004,11.099,202000.0],["2005-11-08",11.0905,12.4555,11.0052,11.9521,560400.0],["2005-11-09",12.0716,12.3702,12.0289,12.2849,260900.0],["2005-11-10",12.2849,12.3446,11.9863,12.1142,201800.0],["2005-11-11",12.7967,14.7845,12.6943,13.9228,1178300.0],["2005-11-14",13.701,14.5627,13.701,14.3409,796200.0],["2005-11-15",14.2726,14.8186,14.1617,14.5456,580100.0],["2005-11-16",14.503,14.8357,14.2897,14.7077,407300.0],["2005-11-17",14.6821,14.9124,11.7559,13.5645,2061500.0],["2005-11-18",13.5219,13.5901,12.7199,12.8394,1093000.0],["2005-11-21",12.8394,12.9162,11.355,11.3891,533400.0],["2005-11-22",11.0478,12.0716,10.7066,11.79,507700.0],["2005-11-23",11.9436,11.9521,11.3038,11.5171,197600.0],["2005-11-25",11.5171,11.5171,10.6639,10.9625,68900.0],["2005-11-28",11.0905,11.4744,11.0905,11.4317,108400.0],["2005-11-29",11.4403,11.517,11.2441,11.4061,148400.0],["2005-11-30",11.2867,11.5938,11.2867,11.355,97900.0],["2005-12-01",11.5171,12.7882,11.3208,12.3275,208000.0],["2005-12-02",12.3446,12.5408,12.1398,12.319,57700.0],["2005-12-05",12.191,12.3872,11.918,12.046,100600.0],["2005-12-06",12.1398,12.5493,12.1142,12.2507,28600.0],["2005-12-07",12.3104,12.3104,11.8924,12.0033,65200.0],["2005-12-08",11.9436,12.3702,11.9436,12.1398,57300.0],["2005-12-09",12.1398,12.1825,12.0033,12.1057,29900.0],["2005-12-12",12.1057,12.1398,11.645,11.8071,55500.0],["2005-12-13",11.7303,12.2166,11.7303,12.0119,44900.0],["2005-12-14",11.901,12.046,11.4403,11.5853,95200.0],["2005-12-15",11.6024,12.4896,11.6024,12.4384,178300.0],["2005-12-16",12.4981,12.7114,12.2849,12.5834,182800.0],["2005-12-19",12.5408,12.9162,12.336,12.7967,236400.0],["2005-12-20",12.737,12.7967,12.0716,12.319,219700.0],["2005-12-21",12.4384,12.4384,12.0545,12.1484,56700.0],["2005-12-22",12.1057,12.3872,12.063,12.3872,31400.0],["2005-12-23",12.3872,12.3872,12.1142,12.1569,16000.0],["2005-12-27",12.1484,12.3275,12.046,12.046,40800.0],["2005-12-28",12.1228,12.1228,11.8156,12.0033,144900.0],["2005-12-29",11.9351,12.1825,11.918,12.0886,51100.0],["2005-12-30",12.1142,12.7967,11.9436,12.7882,122300.0],["2006-01-03",12.5834,13.01,12.4043,12.865,75300.0],["2006-01-04",12.7967,13.0015,12.6602,12.865,35800.0],["2006-01-05",12.8309,13.6498,12.6261,12.9503,146900.0],["2006-01-06",13.1209,13.2147,12.7711,12.9162,280500.0],["2006-01-09",13.01,13.2233,12.6432,12.8138,299200.0],["2006-01-10",12.6432,12.9673,12.6432,12.8308,140100.0],["2006-01-11",12.737,13.6498,12.737,13.5304,182100.0],["2006-01-12",13.4622,14.0679,13.3512,14.0252,262100.0],["2006-01-13",14.0764,14.1532,13.6157,13.6498,50200.0],["2006-01-17",13.684,13.9655,13.5816,13.6498,73700.0],["2006-01-18",13.5645,13.7352,13.5645,13.6498,48800.0],["2006-01-19",13.6498,14.8783,13.5645,14.5883,188300.0],["2006-01-20",14.5968,14.9295,14.2044,14.2044,122000.0],["2006-01-23",14.3067,14.3067,14.0423,14.1361,57500.0],["2006-01-24",14.2897,15.3561,14.1702,14.9295,113600.0],["2006-01-25",14.9551,14.9551,14.6224,14.9295,65200.0],["2006-01-26",15.0575,15.2281,14.6736,15.0404,115800.0],["2006-01-27",14.9636,15.1599,14.6139,14.9551,75800.0],["2006-01-30",14.938,14.9551,14.503,14.6053,79400.0],["2006-01-31",14.503,14.8101,14.4518,14.7248,65100.0],["2006-02-01",14.5883,14.9722,14.4091,14.8357,63500.0],["2006-02-02",14.7759,15.2793,14.5968,15.2452,132100.0],["2006-02-03",15.211,15.8253,14.9636,15.5267,160800.0],["2006-02-06",15.4414,15.5438,15.0916,15.5438,57100.0],["2006-02-07",15.5949,15.6035,15.3305,15.4499,256200.0],["2006-02-08",15.3561,15.8509,15.3134,15.6888,66300.0],["2006-02-09",15.612,16.9429,15.5864,16.7125,176800.0],["2006-02-10",16.7125,16.7125,16.2007,16.4907,86100.0],["2006-02-13",16.3798,16.5419,15.9277,16.1665,139400.0],["2006-02-14",16.2092,16.2092,14.9722,15.066,175100.0],["2006-02-15",15.066,15.9532,14.9722,15.9532,37000.0],["2006-02-16",15.9959,16.0386,15.6632,16.03,20700.0],["2006-02-17",16.1324,16.1324,15.3561,15.4414,47000.0],["2006-02-21",15.2366,15.4414,15.0319,15.4243,33300.0],["2006-02-22",15.4414,15.5267,15.2452,15.3646,17300.0],["2006-02-23",15.2878,15.3561,15.1599,15.3134,84300.0],["2006-02-24",15.2196,15.5693,15.1087,15.3731,199900.0],["2006-02-27",15.3561,15.3561,15.2281,15.2964,31800.0],["2006-02-28",15.3561,15.3561,14.4006,14.5456,59300.0],["2006-03-01",14.503,14.6053,13.8205,14.3238,328500.0],["2006-03-02",13.684,14.5371,13.684,14.4006,291900.0],["2006-03-03",14.4006,14.5968,14.0081,14.3665,448000.0],["2006-03-06",14.3409,14.9722,14.2897,14.7077,216100.0],["2006-03-07",14.8527,14.8527,14.4518,14.6992,63200.0],["2006-03-08",14.6736,14.793,14.4688,14.6821,76800.0],["2006-03-09",14.5797,14.5883,14.247,14.4176,331800.0],["2006-03-10",14.3323,14.7162,12.6688,13.3086,687600.0],["2006-03-13",13.4621,14.2726,13.2318,13.3598,251100.0],["2006-03-14",11.8156,12.737,11.355,12.4384,1273800.0],["2006-03-15",12.3702,12.7882,11.9436,12.336,327300.0],["2006-03-16",12.336,12.8479,11.9521,12.2593,149100.0],["2006-03-17",12.2593,12.2593,11.7303,12.0289,357100.0],["2006-03-20",12.0972,12.3531,12.0033,12.1142,69700.0],["2006-03-21",12.1142,12.4811,12.0374,12.0801,102300.0],["2006-03-22",12.1569,12.1569,12.0289,12.0545,103800.0],["2006-03-23",12.063,12.2337,11.9095,12.1739,78400.0],["2006-03-24",12.2166,12.3275,12.046,12.2593,55800.0],["2006-03-27",12.2849,12.7626,12.1995,12.6943,172900.0],["2006-03-28",13.6498,14.2811,13.411,13.4366,303800.0],["2006-03-29",13.9143,14.9295,13.9143,14.7845,378700.0],["2006-03-30",14.7845,16.2092,14.4603,16.1153,410800.0],["2006-03-31",16.1921,16.2177,15.3987,15.9021,375500.0],["2006-04-03",15.8679,16.8917,15.4499,16.1495,500900.0],["2006-04-04",16.0897,16.2433,15.9959,16.1324,135100.0],["2006-04-05",16.0727,16.2518,15.9447,16.0556,104000.0],["2006-04-06",15.9277,17.0623,15.9277,16.6101,219300.0],["2006-04-07",16.5248,16.7211,15.7058,16.2262,361700.0],["2006-04-10",16.013,16.1324,15.2281,15.5267,330000.0],["2006-04-11",15.6632,15.6973,14.6906,15.1854,239000.0],["2006-04-12",15.1001,15.7144,15.1001,15.612,157300.0],["2006-04-13",15.4158,15.5779,14.5883,14.8613,551500.0],["2006-04-17",14.7759,15.1854,14.6395,14.6992,141800.0],["2006-04-18",15.0148,15.6973,14.8869,15.4926,470200.0],["2006-04-19",15.4158,15.5949,15.1684,15.4073,169500.0],["2006-04-20",15.3561,15.7997,15.2537,15.7997,170800.0],["2006-04-21",15.8935,15.9959,15.4755,15.6803,108600.0],["2006-04-24",15.6803,15.8167,15.5267,15.757,119300.0],["2006-04-25",15.757,15.7997,15.5693,15.7826,493500.0],["2006-04-26",15.74,16.3969,15.74,15.9532,345100.0],["2006-04-27",15.8679,16.1153,15.484,15.6973,62000.0],["2006-04-28",15.5949,15.7741,15.339,15.5864,110000.0],["2006-05-01",15.5693,15.7741,14.375,14.776,371600.0],["2006-05-02",14.4347,16.3713,14.2897,16.1324,456500.0],["2006-05-03",16.2092,16.5078,15.9362,16.3969,191600.0],["2006-05-04",16.2689,16.3371,15.5352,15.7826,121600.0],["2006-05-05",15.8679,16.3371,15.74,15.7826,193800.0],["2006-05-08",15.8594,15.8594,14.8186,14.8954,135900.0],["2006-05-09",14.8015,14.8015,14.4006,14.4859,199900.0],["2006-05-10",14.8442,14.9978,14.375,14.8101,218500.0],["2006-05-11",14.8101,14.8869,14.6736,14.7674,139500.0],["2006-05-12",14.5968,14.8613,14.4347,14.6736,79300.0],["2006-05-15",14.503,14.5883,13.7352,14.0849,151400.0],["2006-05-16",14.0764,14.4176,14.0679,14.3153,150500.0],["2006-05-17",14.23,14.2385,13.6584,13.7693,139500.0],["2006-05-18",13.8034,13.8972,13.6669,13.6925,90800.0],["2006-05-19",13.6669,14.0764,13.556,13.9484,178500.0],["2006-05-22",13.8205,14.0167,13.7693,13.8461,119900.0],["2006-05-23",13.9996,14.503,13.829,13.8461,108800.0],["2006-05-24",13.8802,14.0337,13.6498,13.8034,92500.0],["2006-05-25",13.957,14.2641,13.7778,13.7949,93800.0],["2006-05-26",13.8972,14.0593,12.8906,13.3001,141200.0],["2006-05-30",13.2233,13.2403,12.7541,12.7967,83700.0],["2006-05-31",12.8735,13.0185,12.4128,12.4981,129000.0],["2006-06-01",12.5664,13.0953,12.5664,13.0783,118600.0],["2006-06-02",13.0953,13.1209,12.6517,12.9929,71200.0],["2006-06-05",12.9929,13.2233,12.0119,12.4896,141700.0],["2006-06-06",12.1569,12.4384,11.79,12.2507,90700.0],["2006-06-07",12.2849,12.3702,11.8839,11.901,136100.0],["2006-06-08",11.8242,11.8583,10.9711,11.2355,172100.0],["2006-06-09",11.2355,11.5938,11.0393,11.0905,121200.0],["2006-06-12",11.0905,11.1331,10.3995,10.4165,162900.0],["2006-06-13",10.4165,11.3038,10.2971,10.6213,71300.0],["2006-06-14",10.5786,11.0649,10.3398,10.7578,83700.0],["2006-06-15",10.9199,11.5256,10.7919,11.3806,185800.0],["2006-06-16",11.2099,11.2952,10.408,10.681,515000.0],["2006-06-19",10.6554,10.6554,10.3653,10.4251,160700.0],["2006-06-20",10.4933,10.7748,10.3653,10.408,135100.0],["2006-06-21",10.408,10.6298,10.2374,10.3739,169300.0],["2006-06-22",10.3909,10.5018,9.6317,10.0156,218600.0],["2006-06-23",10.0156,10.1606,9.8194,10.0838,175600.0],["2006-06-26",10.1435,10.2118,9.717,9.8279,198300.0],["2006-06-27",9.8279,9.8791,9.1283,9.3843,474100.0],["2006-06-28",9.444,9.5975,9.299,9.5805,124900.0],["2006-06-29",9.6402,9.8108,9.5549,9.7938,112100.0],["2006-06-30",9.7852,10.1777,9.7682,10.0923,507200.0],["2006-07-03",10.1777,10.1777,9.862,10.1009,39000.0],["2006-07-05",9.99,9.9985,9.3843,9.4781,158800.0],["2006-07-06",9.4696,9.5293,9.316,9.461,163800.0],["2006-07-07",9.3416,9.3843,8.9833,9.188,128900.0],["2006-07-10",9.171,9.3501,8.5056,8.5226,466000.0],["2006-07-11",8.4885,8.5994,8.3093,8.5397,423900.0],["2006-07-12",8.4885,8.6165,8.3264,8.3264,181300.0],["2006-07-13",8.2837,8.7018,8.2752,8.5311,229400.0],["2006-07-14",8.5567,8.5567,8.4032,8.4458,208400.0],["2006-07-17",8.4458,8.6165,8.3093,8.5482,72600.0],["2006-07-18",8.5994,8.7018,7.8316,8.0449,131500.0],["2006-07-19",8.2155,9.5805,8.0534,9.2563,261400.0],["2006-07-20",9.3075,9.3075,8.5738,8.5909,101600.0],["2006-07-21",8.5397,8.5738,8.0107,8.2496,97900.0],["2006-07-24",8.3008,8.6335,8.3008,8.4714,223700.0],["2006-07-25",8.4544,8.5653,8.0875,8.2667,79700.0],["2006-07-26",8.207,8.4458,7.9937,8.1558,119400.0],["2006-07-27",8.2326,8.3946,8.1472,8.1472,122700.0],["2006-07-28",8.2582,8.5567,8.0193,8.0875,293500.0],["2006-07-31",8.0278,8.352,7.9852,8.0705,556600.0],["2006-08-01",8.1387,8.2411,7.7804,7.9254,93000.0],["2006-08-02",8.0705,8.5141,8.0449,8.079,597800.0],["2006-08-03",8.0022,8.2837,7.8913,8.1046,319500.0],["2006-08-04",8.2155,8.224,7.5501,7.5586,209100.0],["2006-08-07",7.5074,7.678,7.4306,7.5501,94100.0],["2006-08-08",7.5501,7.678,7.26,7.2941,107900.0],["2006-08-09",7.3283,7.4306,7.0809,7.1235,95700.0],["2006-08-10",7.0553,7.0979,6.8676,7.0553,107600.0],["2006-08-11",7.0638,7.0894,6.8249,6.9358,99900.0],["2006-08-14",6.9955,7.3539,6.9785,7.0553,66400.0],["2006-08-15",7.1662,7.5074,7.1662,7.4903,96800.0],["2006-08-16",7.5757,7.8316,7.533,7.8145,256600.0],["2006-08-17",7.7633,8.1643,7.7207,8.1387,135000.0],["2006-08-18",8.1814,8.1814,7.8316,7.9254,101400.0],["2006-08-21",7.7804,7.9169,7.4648,7.4989,78800.0],["2006-08-22",7.4477,7.7633,7.4477,7.7548,70700.0],["2006-08-23",7.7975,7.8145,7.4648,7.5501,58400.0],["2006-08-24",7.5842,7.678,7.3453,7.6354,147700.0],["2006-08-25",7.678,7.9084,7.6439,7.7292,67300.0],["2006-08-28",7.7889,7.951,7.3709,7.4733,262500.0],["2006-08-29",7.4903,8.2496,7.4903,8.2155,113800.0],["2006-08-30",8.2411,8.2667,7.6524,7.8657,152600.0],["2006-08-31",7.8572,7.934,7.5757,7.7292,140300.0],["2006-09-01",7.7804,7.8487,7.678,7.7719,45200.0],["2006-09-05",7.7975,7.9852,7.678,7.951,38100.0],["2006-09-06",7.9084,7.9681,7.7207,7.7548,63500.0],["2006-09-07",7.6866,8.1899,7.6354,8.079,126500.0],["2006-09-08",8.1302,8.1558,7.8487,7.9596,97200.0],["2006-09-11",7.9084,8.0193,7.8401,7.9681,49100.0],["2006-09-12",8.0022,8.1558,7.8998,8.1472,51300.0],["2006-09-13",8.1217,8.2752,7.9425,8.224,160500.0],["2006-09-14",8.1899,8.2667,8.0875,8.2582,153900.0],["2006-09-15",8.3605,8.6762,8.2496,8.5226,209900.0],["2006-09-18",8.5141,8.5482,8.3605,8.4714,73500.0],["2006-09-19",8.5141,8.5567,8.1217,8.3008,65600.0],["2006-09-20",8.3264,8.5141,8.1472,8.3349,51600.0],["2006-09-21",8.3947,8.3947,7.934,7.9681,80000.0],["2006-09-22",8.1899,8.4032,7.9937,8.3691,221600.0],["2006-09-25",8.4458,8.6847,8.2326,8.5567,353300.0],["2006-09-26",8.5738,8.6506,8.3691,8.4117,162100.0],["2006-09-27",8.352,8.6421,8.3264,8.5823,156300.0],["2006-09-28",8.6421,8.6421,8.3946,8.4117,109700.0],["2006-09-29",8.4032,8.4373,8.0108,8.0705,116400.0],["2006-10-02",8.0705,8.0705,7.7292,7.8487,209300.0],["2006-10-03",7.8145,8.1643,7.7036,8.1046,170900.0],["2006-10-04",8.1217,8.5226,7.9852,8.4202,185000.0],["2006-10-05",8.4544,8.6421,8.4202,8.6165,142300.0],["2006-10-06",8.6335,8.6335,8.2155,8.4885,107800.0],["2006-10-09",8.4288,8.7871,8.2752,8.753,172500.0],["2006-10-10",8.7359,9.3075,8.5823,9.0857,292900.0],["2006-10-11",9.0516,9.4696,9.0516,9.3501,227600.0],["2006-10-12",9.8108,11.1758,9.8108,10.5786,947100.0],["2006-10-13",10.6383,11.0393,10.4421,11.0052,370900.0],["2006-10-16",11.0052,11.0052,10.6639,10.8346,201600.0],["2006-10-17",10.7237,10.7578,10.3312,10.5616,104100.0],["2006-10-18",10.5957,10.6213,10.0923,10.3142,152100.0],["2006-10-19",10.28,10.7578,10.28,10.6981,151500.0],["2006-10-20",10.7748,10.7748,10.2886,10.3568,171100.0],["2006-10-23",10.4336,10.6298,10.1691,10.28,82000.0],["2006-10-24",10.2203,10.4251,10.0412,10.0668,104700.0],["2006-10-25",10.0497,10.0668,9.6999,9.8876,103000.0],["2006-10-26",9.9047,10.1521,9.734,10.1094,134900.0],["2006-10-27",10.1179,10.135,9.6658,9.9559,96700.0],["2006-10-30",9.8535,10.4421,9.8535,10.2033,271700.0],["2006-10-31",9.0942,9.171,8.0875,8.5653,1389500.0],["2006-11-01",8.5823,8.6762,8.3947,8.4288,289700.0],["2006-11-02",8.4032,8.4544,8.1046,8.3861,195800.0],["2006-11-03",8.3861,8.5482,8.3093,8.5141,479300.0],["2006-11-06",8.5823,8.5823,8.3776,8.5141,225500.0],["2006-11-07",8.4714,8.5226,8.1814,8.5056,464000.0],["2006-11-08",8.48,8.8297,8.4032,8.6506,235900.0],["2006-11-09",8.7018,8.8212,8.5994,8.7871,151900.0],["2006-11-10",8.7785,8.9577,8.7444,8.8724,152000.0],["2006-11-13",8.8468,9.0089,8.753,8.9833,143700.0],["2006-11-14",8.9748,9.2989,8.8809,9.2989,163800.0],["2006-11-15",9.2136,9.3672,8.9577,9.0515,217800.0],["2006-11-16",9.1539,9.2563,8.9406,9.1966,150600.0],["2006-11-17",9.188,9.2392,9.0771,9.1283,118000.0],["2006-11-20",9.1369,9.3245,9.0515,9.316,44200.0],["2006-11-21",9.3416,9.3843,9.1369,9.2734,51700.0],["2006-11-22",9.3331,9.3843,9.0942,9.1966,58500.0],["2006-11-24",9.1369,9.188,9.0345,9.171,45200.0],["2006-11-27",9.1113,9.1198,8.77,8.7871,236900.0],["2006-11-28",8.7785,8.8553,8.7274,8.7871,96900.0],["2006-11-29",8.8553,9.0771,8.8468,9.0004,62200.0],["2006-11-30",8.8639,9.1625,8.8297,9.0857,182400.0],["2006-12-01",9.1113,9.1625,8.8809,9.1113,127000.0],["2006-12-04",9.2051,9.5122,9.043,9.4525,213300.0],["2006-12-05",9.5122,9.6914,9.461,9.6573,105800.0],["2006-12-06",9.5975,9.6743,9.444,9.5805,77100.0],["2006-12-07",9.6061,9.6061,9.3587,9.4013,94600.0],["2006-12-08",9.3843,9.5549,9.3245,9.5293,73200.0],["2006-12-11",9.5122,9.5378,9.3928,9.461,85100.0],["2006-12-12",9.4781,9.5208,9.3587,9.3843,112700.0],["2006-12-13",9.4184,9.5037,9.2478,9.2989,102100.0],["2006-12-14",9.3416,9.6999,9.2648,9.5975,84900.0],["2006-12-15",9.5975,9.6573,9.2478,9.3843,375800.0],["2006-12-18",9.3843,9.6317,9.3843,9.5805,100200.0],["2006-12-19",9.4952,9.5975,9.3843,9.5378,68200.0],["2006-12-20",9.5208,9.6402,9.3843,9.4099,86700.0],["2006-12-21",9.4355,9.8108,9.3843,9.5975,101100.0],["2006-12-22",9.5975,9.5975,9.3331,9.4696,90300.0],["2006-12-26",9.4269,9.6658,9.4269,9.5378,34200.0],["2006-12-27",9.589,9.6317,9.3672,9.4269,108600.0],["2006-12-28",9.4525,9.4525,9.3331,9.3843,34300.0],["2006-12-29",9.3843,9.5378,9.299,9.4781,87900.0],["2007-01-03",9.5549,9.5549,9.3843,9.5122,74500.0],["2007-01-04",9.5378,9.5549,9.3843,9.5208,54700.0],["2007-01-05",9.461,9.589,9.3416,9.3928,86600.0],["2007-01-08",9.3928,9.7596,9.3928,9.7596,127100.0],["2007-01-09",9.7511,9.9814,9.6658,9.9644,394600.0],["2007-01-10",9.8876,10.1009,9.8449,10.0923,90500.0],["2007-01-11",10.0923,10.1094,9.8194,9.9814,128400.0],["2007-01-12",9.9985,10.0412,9.8108,10.0156,86800.0],["2007-01-16",10.0326,10.3739,10.0156,10.3739,332600.0],["2007-01-17",10.3142,10.3653,10.0923,10.2971,111700.0],["2007-01-18",10.2374,10.28,9.8449,10.0241,277600.0],["2007-01-19",10.0241,10.3056,9.7426,10.2886,146200.0],["2007-01-22",10.2374,10.3056,10.1777,10.2374,93500.0],["2007-01-23",10.2288,10.3398,10.1521,10.263,248600.0],["2007-01-24",10.2886,10.6042,10.2374,10.5104,129200.0],["2007-01-25",10.5189,10.5445,10.2374,10.2715,111300.0],["2007-01-26",10.2715,10.6639,10.1947,10.6127,113000.0],["2007-01-29",10.536,10.6639,10.3824,10.6639,80800.0],["2007-01-30",10.6639,10.7066,10.4507,10.5616,49900.0],["2007-01-31",10.5701,10.6383,10.3653,10.5018,97300.0],["2007-02-01",10.553,11.0905,10.3824,11.0478,127600.0],["2007-02-02",11.0649,11.1161,10.7663,11.0137,169300.0],["2007-02-05",11.0478,11.3891,11.0137,11.2696,279300.0],["2007-02-06",11.3294,11.3464,11.1246,11.2611,89600.0],["2007-02-07",11.1758,11.3038,10.9028,11.0564,293800.0],["2007-02-08",11.0734,11.082,10.7578,10.8175,184800.0],["2007-02-09",10.8772,11.0308,10.6895,10.7663,157100.0],["2007-02-12",10.8346,10.8687,10.5445,10.7492,162400.0],["2007-02-13",11.0905,11.645,11.0905,11.6194,514900.0],["2007-02-14",11.6877,11.79,11.517,11.7474,253000.0],["2007-02-15",11.6962,11.7559,11.5938,11.7133,93400.0],["2007-02-16",11.7133,11.7303,11.5171,11.6962,134400.0],["2007-02-20",11.645,11.8839,11.5256,11.8327,100000.0],["2007-02-21",11.7133,11.8668,11.5085,11.6621,187500.0],["2007-02-22",11.6621,11.8924,11.5597,11.8583,361700.0],["2007-02-23",11.3038,11.5682,11.3038,11.5171,305000.0],["2007-02-26",11.5256,11.5426,11.3123,11.3294,222200.0],["2007-02-27",11.1587,11.3038,10.8346,11.082,297400.0],["2007-02-28",11.0137,11.3635,10.7663,10.826,308900.0],["2007-03-01",10.7151,11.1331,10.6213,11.0564,240400.0],["2007-03-02",11.0393,11.2099,10.9028,11.082,130900.0],["2007-03-05",10.9284,11.2014,10.7493,10.7834,273700.0],["2007-03-06",10.8602,11.0052,10.8175,10.9625,51600.0],["2007-03-07",10.9284,10.9881,10.5786,10.9711,120300.0],["2007-03-08",10.9711,11.0393,10.7919,10.9455,82000.0],["2007-03-09",11.0137,11.1587,10.954,11.1417,310500.0],["2007-03-12",11.2611,11.6535,11.227,11.5597,128200.0],["2007-03-13",11.4573,11.4659,11.0393,11.2441,204300.0],["2007-03-14",11.1929,11.517,11.0478,11.3891,123200.0],["2007-03-15",11.4061,11.4061,11.0478,11.1843,111100.0],["2007-03-16",11.1758,11.5597,11.0905,11.372,203300.0],["2007-03-19",11.4232,11.7389,11.4232,11.5171,121800.0],["2007-03-20",11.5426,11.5426,11.3294,11.3891,64700.0],["2007-03-21",11.355,11.4317,11.1587,11.372,88400.0],["2007-03-22",11.4317,11.4659,11.2782,11.355,76800.0],["2007-03-23",11.2867,11.4488,11.099,11.2014,72300.0],["2007-03-26",11.1587,11.3038,11.0222,11.3038,37800.0],["2007-03-27",11.227,11.227,10.9369,11.1758,60000.0],["2007-03-28",11.099,11.1502,11.0137,11.099,52700.0],["2007-03-29",11.1929,11.227,10.9881,11.1502,90000.0],["2007-03-30",11.1331,11.1331,10.8175,11.0052,188200.0],["2007-04-02",11.0734,11.082,10.8004,11.0052,173300.0],["2007-04-03",11.0734,11.3891,10.9369,10.954,174700.0],["2007-04-04",10.9284,11.0905,10.809,11.0649,40400.0],["2007-04-05",11.0393,11.1843,10.9199,11.1246,140100.0],["2007-04-09",11.1502,11.2014,11.1076,11.1758,78500.0],["2007-04-10",11.1417,11.3976,11.1331,11.3891,95700.0],["2007-04-11",11.355,11.355,10.8431,10.8602,180800.0],["2007-04-12",10.809,11.0393,10.809,11.0222,88600.0],["2007-04-13",10.9967,11.1332,10.8346,11.1161,49000.0],["2007-04-16",11.1587,11.5171,11.1246,11.4317,181000.0],["2007-04-17",11.4147,11.6365,11.0564,11.0905,165900.0],["2007-04-18",11.0734,11.2014,10.9796,10.9881,84700.0],["2007-04-19",10.9369,11.0308,10.8431,10.9967,64900.0],["2007-04-20",11.1929,11.1929,10.8431,10.8687,108500.0],["2007-04-23",10.8346,11.2867,10.8346,11.2611,150700.0],["2007-04-24",11.227,11.4659,11.1076,11.372,136100.0],["2007-04-25",11.4488,11.6024,11.2014,11.4829,136500.0],["2007-04-26",11.3038,11.4061,10.9284,11.0137,260700.0],["2007-04-27",11.6706,12.7882,11.5341,12.0119,715700.0],["2007-04-30",11.9863,12.0716,11.4232,11.6365,468800.0],["2007-05-01",11.6706,11.9095,11.4232,11.6194,268500.0],["2007-05-02",11.6024,11.9009,11.4232,11.7303,244800.0],["2007-05-03",11.4659,11.8583,11.4659,11.773,132900.0],["2007-05-04",11.8242,11.9436,11.6621,11.9436,84600.0],["2007-05-07",12.0289,12.3787,11.9521,12.2337,286800.0],["2007-05-08",12.2422,12.2422,11.918,12.0289,164000.0],["2007-05-09",11.9692,12.1825,11.9095,12.0886,119800.0],["2007-05-10",11.9948,11.9948,11.5426,11.6706,82700.0],["2007-05-11",11.8242,12.1739,11.6621,11.918,86200.0],["2007-05-14",11.8924,12.0204,11.7645,11.8754,118000.0],["2007-05-15",11.8924,12.319,11.8924,12.1825,264200.0],["2007-05-16",14.0423,14.9978,14.0337,14.1788,1546300.0],["2007-05-17",14.4347,14.9039,14.2214,14.4859,877100.0],["2007-05-18",14.503,15.339,14.503,15.0916,1047800.0],["2007-05-21",14.9807,15.1854,14.9551,15.1001,298400.0],["2007-05-22",15.0489,15.1684,14.6906,15.0575,229600.0],["2007-05-23",15.2281,15.3561,14.8698,14.9039,204300.0],["2007-05-24",14.8613,15.1001,14.2641,14.4774,136600.0],["2007-05-25",14.503,14.503,14.2897,14.3153,217800.0],["2007-05-29",14.3409,14.8271,14.3409,14.5456,226500.0],["2007-05-30",14.3323,14.4859,14.3067,14.375,123000.0],["2007-05-31",14.2811,14.5371,14.247,14.4347,249500.0],["2007-06-01",14.6224,14.9124,14.4859,14.8869,260800.0],["2007-06-04",14.8015,14.9636,14.2982,14.503,179500.0],["2007-06-05",14.4603,14.6906,14.3238,14.6053,170000.0],["2007-06-06",14.5285,14.5285,14.247,14.3665,93700.0],["2007-06-07",14.2641,14.4603,13.7863,14.0849,169700.0],["2007-06-08",14.0593,14.7077,14.0593,14.52,173200.0],["2007-06-11",14.5968,14.6309,14.4006,14.6139,199300.0],["2007-06-12",14.503,14.6224,14.1958,14.2641,102900.0],["2007-06-13",14.2811,14.8186,14.1617,14.7162,205500.0],["2007-06-14",14.6821,14.9039,14.5968,14.6906,167700.0],["2007-06-15",14.9295,14.9807,14.4262,14.5371,240100.0],["2007-06-18",14.6053,14.8869,14.6053,14.8357,104000.0],["2007-06-19",14.7418,14.8869,14.5712,14.8527,79300.0],["2007-06-20",14.8869,14.8869,14.3665,14.4091,107600.0],["2007-06-21",14.3665,14.8613,14.3067,14.7504,121300.0],["2007-06-22",14.7589,14.8698,14.3153,14.5115,159400.0],["2007-06-25",14.5115,14.8869,14.3921,14.5456,129300.0],["2007-06-26",14.503,14.8015,14.3067,14.5627,112300.0],["2007-06-27",14.4432,15.1769,14.375,15.1684,187100.0],["2007-06-28",15.2708,15.2708,15.0575,15.1087,148900.0],["2007-06-29",15.194,15.2708,14.665,14.8869,174200.0],["2007-07-02",15.0234,15.2622,14.8442,15.1513,181700.0],["2007-07-03",15.1599,15.2708,14.7418,15.211,100800.0],["2007-07-05",15.2793,15.3475,14.9466,15.0489,230300.0],["2007-07-06",15.0148,15.2281,14.9551,15.1172,88600.0],["2007-07-09",15.1172,15.2793,15.0234,15.0489,126800.0],["2007-07-10",14.9039,15.74,14.9039,15.5608,697900.0],["2007-07-11",15.6205,16.1153,15.2537,15.5864,472000.0],["2007-07-12",15.6547,15.9533,15.4926,15.8338,358400.0],["2007-07-13",15.74,15.9362,15.5608,15.7485,146300.0],["2007-07-16",15.6376,16.0641,15.3731,15.5523,202100.0],["2007-07-17",15.5267,15.7229,15.4755,15.5267,171700.0],["2007-07-18",15.4073,15.5864,14.9978,15.3305,340100.0],["2007-07-19",15.4073,15.757,15.3219,15.4243,185400.0],["2007-07-20",15.3561,15.4073,15.1684,15.211,181400.0],["2007-07-23",15.3305,15.5011,14.8954,15.194,159600.0],["2007-07-24",15.0319,15.2281,14.2982,14.9039,314000.0],["2007-07-25",14.9807,14.9978,14.0764,14.5285,205100.0],["2007-07-26",14.2811,14.3323,13.6498,14.0849,258100.0],["2007-07-27",14.0679,14.2726,13.6498,13.6498,204800.0],["2007-07-30",13.6498,14.0593,13.5133,13.9996,331200.0],["2007-07-31",13.9996,14.4347,13.9996,14.2641,582600.0],["2007-08-01",14.8869,15.757,14.6309,15.339,1016700.0],["2007-08-02",15.4926,16.2348,15.3475,16.1921,638600.0],["2007-08-03",15.9874,16.2774,15.8423,16.013,502100.0],["2007-08-06",16.1239,16.1836,15.612,15.8679,350200.0],["2007-08-07",15.8679,16.0386,15.757,15.8679,331200.0],["2007-08-08",16.0641,16.2092,15.6547,15.9532,506100.0],["2007-08-09",15.8679,16.4651,13.8205,15.2537,903100.0],["2007-08-10",15.0489,15.7144,14.4859,15.5352,389500.0],["2007-08-13",15.7144,16.5846,15.6291,15.8679,356600.0],["2007-08-14",15.9533,16.1409,15.5949,15.8338,298100.0],["2007-08-15",15.8765,16.3372,15.7997,16.0215,495400.0],["2007-08-16",15.9788,16.1836,15.3049,16.03,448300.0],["2007-08-17",16.431,16.431,15.885,16.1921,335900.0],["2007-08-20",16.2945,16.8405,16.2689,16.7125,329900.0],["2007-08-21",16.6357,16.9343,16.303,16.8661,321000.0],["2007-08-22",16.9343,17.0623,16.832,17.0111,363700.0],["2007-08-23",16.9343,17.0538,16.6869,16.9087,339600.0],["2007-08-24",17.0196,17.1647,16.7808,17.1647,548500.0],["2007-08-27",17.105,17.2159,16.9685,17.1561,255400.0],["2007-08-28",17.0111,17.1817,16.9599,17.1135,340200.0],["2007-08-29",17.1049,17.3779,17.0196,17.3524,573400.0],["2007-08-30",17.1476,17.4462,17.0111,17.3865,366800.0],["2007-08-31",17.4462,17.5571,17.3353,17.4718,296600.0],["2007-09-04",17.3268,17.8216,16.6955,17.5998,336300.0],["2007-09-05",17.523,17.8983,17.4291,17.8216,458400.0],["2007-09-06",17.8642,18.0093,17.6509,17.8983,587700.0],["2007-09-07",17.6851,17.7448,17.3609,17.6509,319700.0],["2007-09-10",17.796,18.3334,17.3609,18.1116,345000.0],["2007-09-11",18.2225,18.8794,18.0348,18.7173,713300.0],["2007-09-12",18.6832,18.7344,18.3932,18.5041,291000.0],["2007-09-13",18.6576,18.6576,17.7192,17.7533,370000.0],["2007-09-14",17.6083,17.6509,16.7808,17.2841,638300.0],["2007-09-17",17.1988,17.5827,17.1988,17.4462,395500.0],["2007-09-18",17.5742,18.7515,17.5315,18.5638,542100.0],["2007-09-19",18.5723,18.9903,18.5723,18.8709,585700.0],["2007-09-20",20.4236,21.9506,20.4236,21.7118,3709700.0],["2007-09-21",21.8995,22.1469,21.1146,21.3791,995400.0],["2007-09-24",21.5923,21.6606,21.1146,21.3279,380000.0],["2007-09-25",21.1317,21.7544,21.1317,21.4217,350700.0],["2007-09-26",21.1317,21.7459,21.1317,21.2426,444000.0],["2007-09-27",21.3279,22.0957,21.2426,21.8483,525500.0],["2007-09-28",21.9165,22.0189,21.5582,21.6691,349300.0],["2007-10-01",21.7544,22.3004,21.217,21.4303,1442100.0],["2007-10-02",22.181,22.3175,21.7118,22.1383,1217700.0],["2007-10-03",22.0104,22.181,21.9592,22.1554,423500.0],["2007-10-04",20.8331,20.8331,19.1098,19.9373,1239200.0],["2007-10-05",19.8349,20.7648,19.8349,20.5601,857900.0],["2007-10-08",19.6984,20.0567,19.3913,19.997,465000.0],["2007-10-09",19.9714,20.2785,19.6984,20.1079,396400.0],["2007-10-10",20.1079,20.3212,19.5363,20.0482,260100.0],["2007-10-11",20.1762,20.2359,19.0842,19.4937,345000.0],["2007-10-12",19.5705,20.0482,19.4169,19.7923,241700.0],["2007-10-15",19.7667,19.9458,19.323,19.6216,211900.0],["2007-10-16",19.5449,20.4406,19.3657,20.3639,316400.0],["2007-10-17",19.9629,20.6454,19.9544,20.543,424200.0],["2007-10-18",20.4748,20.8075,19.9458,20.7989,244900.0],["2007-10-19",20.7819,20.8416,19.5875,19.5875,245600.0],["2007-10-22",19.4084,20.0653,18.8197,19.7752,301600.0],["2007-10-23",20.0482,20.4321,19.434,19.9629,218400.0],["2007-10-24",19.8349,19.997,19.0586,19.5534,264500.0],["2007-10-25",19.2633,19.2633,18.7088,18.9903,449200.0],["2007-10-26",19.2804,19.3913,18.9647,19.2975,248600.0],["2007-10-29",19.579,20.0226,18.9136,19.9373,360700.0],["2007-10-30",19.3913,20.0141,19.3913,19.7155,355600.0],["2007-10-31",20.7989,21.0719,18.1287,18.7088,1031900.0],["2007-11-01",18.5638,19.1951,18.2993,18.7173,458600.0],["2007-11-02",18.7685,18.7685,18.0434,18.4443,822900.0],["2007-11-05",17.9325,19.1012,17.9239,18.9306,431800.0],["2007-11-06",19.1866,19.2719,18.1031,18.3932,285400.0],["2007-11-07",18.2737,18.5894,17.7021,17.7192,287400.0],["2007-11-08",17.6595,18.3334,16.4822,17.0879,1109800.0],["2007-11-09",16.9685,17.3609,16.849,16.9087,358900.0],["2007-11-12",16.849,17.1647,16.4566,16.6784,437300.0],["2007-11-13",16.7978,17.1476,16.4651,16.8917,277200.0],["2007-11-14",17.0026,17.1391,16.5846,16.849,290000.0],["2007-11-15",16.849,17.0111,16.448,16.6357,626600.0],["2007-11-16",16.6357,16.977,16.4395,16.8149,300100.0],["2007-11-19",16.5163,16.6955,16.2433,16.3371,261500.0],["2007-11-20",16.3542,16.4395,15.467,15.8594,301700.0],["2007-11-21",15.7826,15.9106,15.2196,15.6547,309800.0],["2007-11-23",15.7656,15.9106,15.3902,15.6803,60700.0],["2007-11-26",15.6376,15.8679,15.5352,15.7485,528500.0],["2007-11-27",15.6547,16.303,15.6547,16.013,271800.0],["2007-11-28",16.1409,16.8064,16.03,16.7296,225600.0],["2007-11-29",16.5248,16.9685,16.0812,16.9343,406100.0],["2007-11-30",16.977,16.9855,16.0471,16.2774,499400.0],["2007-12-03",16.2177,16.576,15.9788,15.9788,417800.0],["2007-12-04",15.9277,16.158,15.5608,15.8253,401000.0],["2007-12-05",15.9447,16.6016,15.7826,16.5931,355600.0],["2007-12-06",16.6613,18.3676,16.5931,18.086,728700.0],["2007-12-07",18.1714,18.1714,17.5571,18.069,307600.0],["2007-12-10",18.0775,18.3761,17.9837,18.2055,204200.0],["2007-12-11",18.2567,19.4425,18.2567,18.9136,470100.0],["2007-12-12",19.2975,19.4681,18.8538,19.2463,380000.0],["2007-12-13",19.0415,19.0842,17.9325,18.5211,602500.0],["2007-12-14",18.3676,18.5638,17.5571,17.6424,563500.0],["2007-12-17",17.5656,17.7704,16.7552,16.7552,345200.0],["2007-12-18",16.9087,17.0623,16.3457,16.8661,383900.0],["2007-12-19",17.7277,18.7515,17.4547,18.359,685400.0],["2007-12-20",18.76,18.76,17.9325,18.487,317600.0],["2007-12-21",18.7344,19.2804,18.632,19.0671,496300.0],["2007-12-24",19.0671,19.1098,18.7173,18.9391,81400.0],["2007-12-26",18.8197,19.0671,18.5552,18.8453,133200.0],["2007-12-27",18.7856,18.9647,18.1031,18.1543,196000.0],["2007-12-28",18.2481,18.6064,17.9154,18.214,203100.0],["2007-12-31",18.086,18.6406,18.086,18.3164,213500.0],["2008-01-02",18.6406,19.0756,18.086,18.2396,439700.0],["2008-01-03",18.2481,18.2481,17.6253,17.7448,293400.0],["2008-01-04",17.5912,17.6339,17.0197,17.2585,304800.0],["2008-01-07",17.3182,17.4035,15.6376,15.7314,1044200.0],["2008-01-08",15.8338,16.1921,14.7589,14.7589,737400.0],["2008-01-09",14.7589,15.3561,14.1446,14.503,935300.0],["2008-01-10",14.392,14.5883,14.0849,14.3067,698200.0],["2008-01-11",14.3067,14.4176,13.9143,13.9399,481200.0],["2008-01-14",14.1191,14.665,14.0423,14.5285,419600.0],["2008-01-15",15.1172,15.3561,14.1361,14.2726,587900.0],["2008-01-16",14.2555,14.503,13.8631,14.0764,674900.0],["2008-01-17",14.1532,14.3409,13.6413,13.684,473200.0],["2008-01-18",13.6754,14.1191,13.5304,13.8716,346500.0],["2008-01-22",13.3171,13.8887,12.8308,13.6157,672400.0],["2008-01-23",13.2659,13.701,13.0015,13.6498,501700.0],["2008-01-24",13.701,14.2726,13.5389,13.9399,550800.0],["2008-01-25",14.0935,14.4091,13.5731,13.6157,305500.0],["2008-01-28",13.5645,14.2982,13.5645,14.0593,451200.0],["2008-01-29",14.1702,14.1702,13.3427,13.5304,426100.0],["2008-01-30",13.4622,13.9228,13.3939,13.5475,157900.0],["2008-01-31",13.3683,13.974,13.2915,13.3427,180600.0],["2008-02-01",13.1209,13.3512,12.609,13.0697,779600.0],["2008-02-04",13.2233,13.4536,12.9332,13.2062,633300.0],["2008-02-05",12.7882,13.3854,12.7882,13.2233,993500.0],["2008-02-06",14.2214,14.4176,12.9332,13.1038,864500.0],["2008-02-07",13.0015,13.3171,12.4896,13.3001,1140500.0],["2008-02-08",13.2233,13.5731,13.01,13.3086,877400.0],["2008-02-11",13.684,14.5968,13.684,14.1105,1019100.0],["2008-02-12",14.1532,14.3153,13.6242,13.7437,304300.0],["2008-02-13",13.7352,14.5712,13.6242,14.5456,283300.0],["2008-02-14",14.5456,14.5883,14.2129,14.2726,270600.0],["2008-02-15",14.1617,14.2897,13.8716,14.2555,463200.0],["2008-02-19",14.4432,14.4432,13.9228,14.0081,319300.0],["2008-02-20",13.8802,13.9484,13.684,13.8034,316200.0],["2008-02-21",13.8716,14.102,13.3512,13.4024,225200.0],["2008-02-22",13.4536,13.6072,13.01,13.2318,193200.0],["2008-02-25",13.2659,13.7266,13.2318,13.5133,520200.0],["2008-02-26",13.411,13.9655,13.411,13.9399,385800.0],["2008-02-27",13.829,14.7504,13.5987,14.52,682900.0],["2008-02-28",14.5285,14.6906,14.0081,14.1958,225800.0],["2008-02-29",14.0167,14.5456,14.0167,14.1958,685100.0],["2008-03-03",14.4091,14.4091,13.974,14.0679,502800.0],["2008-03-04",14.0764,14.4688,13.829,14.1361,807300.0],["2008-03-05",14.1873,14.5712,14.1191,14.3494,274100.0],["2008-03-06",14.2897,14.5371,13.7437,13.7607,275300.0],["2008-03-07",13.6413,14.4688,13.6413,13.9911,386500.0],["2008-03-10",14.0508,14.2726,13.8631,13.9143,284300.0],["2008-03-11",14.2982,14.3067,13.9484,14.247,227000.0],["2008-03-12",14.1105,14.7077,14.1105,14.4262,280600.0],["2008-03-13",14.23,14.2641,13.7693,14.1532,406500.0],["2008-03-14",14.2811,14.375,13.701,13.8716,253300.0],["2008-03-17",13.6925,14.3153,13.6925,13.9399,207100.0],["2008-03-18",14.1788,15.5267,14.1788,15.194,404900.0],["2008-03-19",15.339,15.4158,15.1428,15.3646,453500.0],["2008-03-20",15.3646,15.4499,15.0404,15.1769,700300.0],["2008-03-24",15.2708,15.6888,15.2622,15.484,375900.0],["2008-03-25",15.3646,15.467,14.8869,15.3987,215600.0],["2008-03-26",15.3561,15.5182,14.8869,15.4073,219500.0],["2008-03-27",15.3902,15.467,15.066,15.0831,135000.0],["2008-03-28",14.6992,15.1684,14.503,14.9807,465000.0],["2008-03-31",14.9722,15.1854,14.5883,15.0404,251600.0],["2008-04-01",15.2878,15.6973,15.2793,15.484,257400.0],["2008-04-02",15.3219,16.1239,15.2537,15.8423,518400.0],["2008-04-03",15.7656,16.4822,15.3987,16.4139,415100.0],["2008-04-04",16.431,16.8661,16.1239,16.832,585200.0],["2008-04-07",17.3097,17.7021,16.8576,17.1135,416400.0],["2008-04-08",17.0623,17.5144,16.994,17.4888,455400.0],["2008-04-09",17.4888,17.7874,17.3779,17.4888,477400.0],["2008-04-10",17.54,18.2225,17.0964,17.8216,704900.0],["2008-04-11",17.7107,17.7192,17.1903,17.2756,386100.0],["2008-04-14",17.3182,17.7619,17.0623,17.523,282800.0],["2008-04-15",17.4035,17.9837,17.1903,17.54,400300.0],["2008-04-16",17.7533,18.5126,17.6424,18.342,514800.0],["2008-04-17",18.2225,18.4785,17.3865,17.7363,251700.0],["2008-04-18",18.0604,18.6235,17.7874,18.4785,533400.0],["2008-04-21",18.487,18.5126,17.9154,18.1372,278700.0],["2008-04-22",17.9837,18.1713,17.4206,17.8898,416800.0],["2008-04-23",17.9325,18.2481,17.6339,17.8983,215100.0],["2008-04-24",17.8728,18.6917,17.5315,18.1287,361500.0],["2008-04-25",18.342,18.5041,17.3353,18.1202,465600.0],["2008-04-28",17.8984,18.0263,17.5827,17.7277,223600.0],["2008-04-29",17.9325,18.5552,17.9239,18.1031,1341700.0],["2008-04-30",18.1202,20.0226,17.7533,19.5363,4443300.0],["2008-05-01",20.0738,20.5771,19.707,20.2871,1181700.0],["2008-05-02",20.6283,20.7989,19.9629,20.3894,526400.0],["2008-05-05",20.5089,20.5089,20.125,20.3127,404600.0],["2008-05-06",20.1506,20.5259,19.8776,20.4065,542900.0],["2008-05-07",20.4321,20.7478,19.6814,19.8349,528200.0],["2008-05-08",19.8434,19.9544,18.6576,19.6216,887800.0],["2008-05-09",19.4084,19.7923,19.0842,19.6472,339000.0],["2008-05-12",19.8435,20.7904,19.8435,20.4492,681000.0],["2008-05-13",20.2871,21.4985,19.6387,21.362,1368600.0],["2008-05-14",21.4217,22.0616,21.217,21.4814,1089500.0],["2008-05-15",21.4814,21.5411,21.1231,21.4729,606100.0],["2008-05-16",21.507,21.5412,20.8843,21.3705,412200.0],["2008-05-19",21.5241,21.6691,20.7307,20.9525,550300.0],["2008-05-20",20.7051,20.7563,20.0056,20.6795,415700.0],["2008-05-21",20.5857,21.089,20.4748,20.6966,504600.0],["2008-05-22",20.3212,20.3212,18.905,19.6643,1431500.0],["2008-05-23",19.3998,19.8435,19.161,19.6984,367100.0],["2008-05-27",19.596,19.6643,19.2207,19.6216,333000.0],["2008-05-28",19.6387,19.707,19.4169,19.707,250300.0],["2008-05-29",19.6558,20.2188,19.6302,20.1676,611100.0],["2008-05-30",20.2188,20.8331,19.9629,20.671,795600.0],["2008-06-02",20.9098,21.3279,20.688,21.0463,676400.0],["2008-06-03",21.1743,21.6094,20.688,20.8672,713200.0],["2008-06-04",20.7478,21.0805,20.5601,20.6795,421100.0],["2008-06-05",20.8416,22.9488,20.7989,22.8805,2739800.0],["2008-06-06",23.2815,23.4607,21.6606,22.0104,1819700.0],["2008-06-09",22.309,22.309,19.6643,20.8672,2281400.0],["2008-06-10",20.0141,21.0719,19.8349,20.9269,1151200.0],["2008-06-11",20.8757,21.0719,19.9373,19.9885,805100.0],["2008-06-12",20.0482,20.2529,19.4851,19.9288,1941200.0],["2008-06-13",19.7496,20.9184,19.6387,20.7648,1487400.0],["2008-06-16",20.8245,22.326,20.3127,22.0445,1157100.0],["2008-06-17",21.8909,22.3004,21.0719,21.217,557700.0],["2008-06-18",21.4217,21.7544,20.5089,20.8843,588600.0],["2008-06-19",20.8331,21.9251,20.4833,21.7374,673000.0],["2008-06-20",21.6265,21.6265,20.5345,21.0208,662300.0],["2008-06-23",21.234,21.2426,19.852,19.869,798300.0],["2008-06-24",19.7496,20.2274,18.76,19.1012,1318200.0],["2008-06-25",19.1098,19.8179,19.1098,19.3828,500800.0],["2008-06-26",19.1012,19.1951,18.2908,18.4017,681100.0],["2008-06-27",18.2737,18.5723,17.7874,18.3505,1280400.0],["2008-06-30",18.4358,18.7685,18.3505,18.4443,712900.0],["2008-07-01",18.3249,19.5619,18.0178,19.5278,1024600.0],["2008-07-02",19.6558,20.6027,19.6558,19.7411,1055900.0],["2008-07-03",19.6728,20.4065,18.8624,19.5278,551100.0],["2008-07-07",19.6814,20.3297,19.6046,19.9458,743500.0],["2008-07-08",20.0226,21.1061,19.2975,20.9952,805700.0],["2008-07-09",21.0975,21.1487,19.9629,20.0823,1047700.0],["2008-07-10",20.1847,20.6113,19.7752,20.3639,606300.0],["2008-07-11",19.9117,20.2359,19.0074,19.5534,789000.0],["2008-07-14",19.7923,20.0397,19.2121,19.7752,389900.0],["2008-07-15",19.5193,20.125,19.0415,19.451,536600.0],["2008-07-16",19.5705,20.6624,19.5022,20.4748,573900.0],["2008-07-17",20.7392,20.8416,19.9714,20.6198,796400.0],["2008-07-18",20.7648,21.0207,20.5089,20.6454,678400.0],["2008-07-21",20.7648,20.7989,19.8776,20.415,293300.0],["2008-07-22",20.3553,20.3553,18.8283,19.2719,844300.0],["2008-07-23",19.6302,20.2444,19.451,19.6131,559800.0],["2008-07-24",19.6216,19.6216,19.1098,19.3913,513800.0],["2008-07-25",19.6216,19.6216,19.0074,19.2207,236700.0],["2008-07-28",19.6216,19.6643,18.3761,18.5467,546200.0],["2008-07-29",18.4443,19.3401,18.4443,19.1695,602900.0],["2008-07-30",19.0586,19.3145,18.5808,19.0245,371500.0],["2008-07-31",19.1951,19.2804,18.4102,18.5552,616200.0],["2008-08-01",19.9458,20.6027,18.7259,20.2188,1777100.0],["2008-08-04",21.0037,21.8653,20.6198,21.4473,1716600.0],["2008-08-05",21.4302,21.5838,20.5771,21.2511,1376100.0],["2008-08-06",21.2596,21.908,21.0037,21.6862,946800.0],["2008-08-07",21.5838,22.6075,21.4132,22.1895,1152200.0],["2008-08-08",21.7118,22.3943,21.4303,22.036,1162700.0],["2008-08-11",22.0104,24.8001,21.7544,23.8104,3631000.0],["2008-08-12",24.5441,24.655,23.2474,23.5886,1465600.0],["2008-08-13",23.5886,23.5886,20.142,22.1042,3328300.0],["2008-08-14",21.5753,22.8379,20.5771,22.6502,1064600.0],["2008-08-15",22.7782,22.8549,20.9013,21.217,972900.0],["2008-08-18",21.2426,21.5923,20.1847,20.5089,727100.0],["2008-08-19",20.2018,20.6283,19.3742,19.451,1267100.0],["2008-08-20",19.306,19.9373,19.2463,19.579,895500.0],["2008-08-21",19.2889,20.0311,19.2633,19.6131,338800.0],["2008-08-22",19.6302,20.0482,19.5022,19.869,319000.0],["2008-08-25",20.0482,20.5259,19.7155,20.0823,763900.0],["2008-08-26",20.0909,20.415,19.852,20.0226,417900.0],["2008-08-27",20.0226,20.3894,19.6728,20.0055,460700.0],["2008-08-28",20.1591,21.0122,19.9032,20.8587,595300.0],["2008-08-29",20.7051,20.8416,20.1847,20.7478,659900.0],["2008-09-02",21.1061,21.5156,20.9098,21.4644,856300.0],["2008-09-03",21.3279,21.3961,20.2359,20.3212,1039500.0],["2008-09-04",20.1847,20.1932,17.8301,18.3334,1409300.0],["2008-09-05",18.0946,18.2908,17.523,18.0348,1438900.0],["2008-09-08",19.434,19.9458,18.4187,18.9306,1438600.0],["2008-09-09",18.8368,18.9818,17.3097,17.4718,960300.0],["2008-09-10",17.5145,17.9154,17.1561,17.6509,560600.0],["2008-09-11",17.4888,17.5571,16.4395,17.1391,1154300.0],["2008-09-12",17.0623,17.4547,16.5419,17.0794,724700.0],["2008-09-15",16.5931,16.721,15.6973,15.7826,839300.0],["2008-09-16",15.4158,15.8082,14.3835,15.5352,1509400.0],["2008-09-17",15.2025,15.7997,14.6736,15.5949,797800.0],["2008-09-18",15.8765,16.286,15.3219,15.9362,860700.0],["2008-09-19",16.7637,17.6168,16.013,16.2774,1378200.0],["2008-09-22",16.3201,16.6272,15.7912,16.013,412200.0],["2008-09-23",15.9959,16.3798,15.9191,16.1495,499200.0],["2008-09-24",16.1068,16.832,15.8082,16.5163,921400.0],["2008-09-25",16.5163,16.977,16.4736,16.6528,456700.0],["2008-09-26",16.2604,16.6528,15.7144,15.8338,654900.0],["2008-09-29",15.5182,15.5523,13.6328,13.6925,1061400.0],["2008-09-30",13.7522,14.9722,13.7522,14.8186,787000.0],["2008-10-01",14.6992,14.8186,14.247,14.3665,393700.0],["2008-10-02",14.3238,14.4859,13.2915,13.4622,514100.0],["2008-10-03",13.6072,14.1105,13.0953,13.2403,668900.0],["2008-10-06",12.8991,12.9247,11.8583,12.4896,1140300.0],["2008-10-07",12.5493,12.7797,11.3379,11.3464,830200.0],["2008-10-08",11.1673,12.7967,11.1673,11.901,1051300.0],["2008-10-09",12.4299,12.8991,11.4829,11.6621,817000.0],["2008-10-10",11.2697,12.2593,10.6895,11.2526,1425300.0],["2008-10-13",11.7474,13.01,11.5426,12.9503,887900.0],["2008-10-14",13.2233,14.1276,13.1209,14.0593,1159600.0],["2008-10-15",13.7352,13.9996,12.3531,12.3787,837600.0],["2008-10-16",12.4555,13.6242,11.8412,13.4963,685600.0],["2008-10-17",13.1636,14.2044,13.1636,13.2062,617000.0],["2008-10-20",13.3768,13.5475,12.4214,12.7797,627700.0],["2008-10-21",12.4896,12.7797,11.8754,12.046,597700.0],["2008-10-22",11.9095,12.0886,10.8857,11.099,609500.0],["2008-10-23",11.0905,11.5,10.6042,11.3208,867500.0],["2008-10-24",10.3995,12.5237,10.3995,12.3104,1162200.0],["2008-10-27",12.2934,12.737,11.6024,12.0204,547500.0],["2008-10-28",12.0289,13.5901,12.0289,13.428,700400.0],["2008-10-29",13.5731,14.1532,12.9759,13.6413,532200.0],["2008-10-30",13.9228,14.2897,13.6157,14.2044,453700.0],["2008-10-31",14.0935,14.6394,13.6242,14.4944,336000.0],["2008-11-03",14.4944,14.5456,13.4963,13.6498,427600.0],["2008-11-04",13.8461,14.5285,13.5731,14.4262,546800.0],["2008-11-05",14.2555,14.4347,13.3257,13.3768,307100.0],["2008-11-06",13.1721,13.4963,11.9777,12.0375,429900.0],["2008-11-07",12.191,12.6432,11.8583,12.4725,405600.0],["2008-11-10",12.7114,13.0271,11.4744,11.5682,317700.0],["2008-11-11",11.4829,12.191,11.1587,11.2867,349800.0],["2008-11-12",11.1246,11.4147,10.6213,10.6981,457300.0],["2008-11-13",10.6639,10.9796,8.8724,10.3483,1428700.0],["2008-11-14",10.1862,10.4507,9.2734,9.6061,404400.0],["2008-11-17",9.5122,9.5122,8.9236,9.026,448000.0],["2008-11-18",9.0942,9.3843,8.2667,8.5823,513900.0],["2008-11-19",8.5482,8.8127,8.2581,8.3179,437700.0],["2008-11-20",8.2326,8.48,7.4136,7.4562,887600.0],["2008-11-21",7.5757,7.7975,6.9358,7.0638,1117800.0],["2008-11-24",7.2088,7.7207,7.1576,7.6695,650900.0],["2008-11-25",7.8487,7.8487,7.4392,7.6354,529700.0],["2008-11-26",7.4221,8.4544,7.0211,8.3691,759700.0],["2008-11-28",8.3008,8.4629,7.951,8.1643,176000.0],["2008-12-01",7.8145,8.0705,7.2515,7.2515,602300.0],["2008-12-02",7.405,7.5927,7.0894,7.4477,571400.0],["2008-12-03",7.26,7.7292,7.1064,7.4562,999800.0],["2008-12-04",7.3283,7.661,6.9102,7.0553,859300.0],["2008-12-05",6.8932,6.9017,5.9377,6.6031,1731100.0],["2008-12-08",6.7055,7.7207,6.7055,7.6951,1170400.0],["2008-12-09",7.5842,8.3776,7.2771,8.1387,657600.0],["2008-12-10",8.1899,8.4373,7.9425,8.0961,351200.0],["2008-12-11",7.9937,8.3605,7.9937,8.1558,634600.0],["2008-12-12",7.9596,8.7956,7.9596,8.7103,465700.0],["2008-12-15",8.7274,9.0686,8.5738,8.8468,716700.0],["2008-12-16",9.0089,10.2033,8.9065,10.0326,1387200.0],["2008-12-17",9.9729,11.3208,9.589,11.0308,1296300.0],["2008-12-18",10.9881,11.0222,10.2374,10.3568,1074000.0],["2008-12-19",10.536,10.8004,10.3653,10.6042,444800.0],["2008-12-22",10.536,10.681,9.8705,10.1777,393300.0],["2008-12-23",10.2288,10.4933,10.0753,10.1009,229600.0],["2008-12-24",10.1435,10.2203,9.8023,9.9644,129200.0],["2008-12-26",9.99,10.2118,9.8961,10.0923,122600.0],["2008-12-29",10.0923,10.2374,9.6317,9.9644,193700.0],["2008-12-30",10.0497,10.2886,9.9473,10.2288,247600.0],["2008-12-31",10.3227,10.9028,10.1862,10.7578,491400.0],["2009-01-02",10.7748,11.355,10.7492,11.2014,394400.0],["2009-01-05",11.1843,11.645,11.0137,11.5426,456900.0],["2009-01-06",11.7645,12.0289,11.5256,11.901,617500.0],["2009-01-07",11.6706,11.6706,10.9199,11.099,449800.0],["2009-01-08",11.0478,11.1246,10.5786,10.7919,505300.0],["2009-01-09",10.7578,10.9711,10.3056,10.5616,296800.0],["2009-01-12",10.536,10.536,10.007,10.1521,248700.0],["2009-01-13",10.0753,10.28,9.4866,9.8535,397700.0],["2009-01-14",9.6743,9.8108,9.2307,9.2307,428500.0],["2009-01-15",9.2563,10.0753,9.171,9.9985,581500.0],["2009-01-16",10.1435,10.3995,9.99,10.3056,480100.0],["2009-01-20",10.1777,10.4507,9.5549,9.589,329700.0],["2009-01-21",9.6573,9.862,9.2222,9.734,461800.0],["2009-01-22",9.461,9.8364,9.1027,9.6231,246700.0],["2009-01-23",9.3672,10.2886,9.1539,10.0838,621500.0],["2009-01-26",10.1521,10.8175,10.0497,10.6383,523200.0],["2009-01-27",10.7748,11.4403,10.7748,11.0308,610000.0],["2009-01-28",11.3038,11.5853,10.9369,11.5256,873500.0],["2009-01-29",11.3038,11.4829,10.8857,10.9199,340600.0],["2009-01-30",11.0478,11.1929,10.1777,10.3653,579400.0],["2009-02-02",10.2118,10.5786,9.9729,10.2203,451800.0],["2009-02-03",10.0838,10.681,9.7255,10.6639,741300.0],["2009-02-04",10.6639,11.4232,10.5274,11.1417,628100.0],["2009-02-05",10.8346,11.901,10.8346,11.5597,394900.0],["2009-02-06",11.6962,12.1739,11.6706,11.9948,375900.0],["2009-02-09",11.918,12.1142,11.6194,11.9095,215800.0],["2009-02-10",11.7218,12.2081,11.2185,11.2441,389600.0],["2009-02-11",11.2696,11.3379,10.7322,10.9455,217200.0],["2009-02-12",10.7834,11.2185,10.5104,11.0308,435500.0],["2009-02-13",10.8857,12.3104,10.8772,11.901,1037200.0],["2009-02-17",11.6109,11.6109,11.1758,11.1843,500500.0],["2009-02-18",11.1929,11.4659,10.9455,10.9711,558700.0],["2009-02-19",11.0564,11.4317,10.7663,10.8004,419900.0],["2009-02-20",10.6639,10.8346,10.2288,10.5701,573300.0],["2009-02-23",10.6213,10.7919,10.1862,10.2459,461900.0],["2009-02-24",10.2459,10.8943,10.1606,10.8431,839800.0],["2009-02-25",10.8004,11.0649,10.4251,10.809,325500.0],["2009-02-26",10.8602,11.0734,10.5445,10.5701,308300.0],["2009-02-27",10.4592,11.2952,10.1521,11.0478,618600.0],["2009-03-02",10.8346,11.0564,10.6042,10.7151,540100.0],["2009-03-03",10.826,10.826,9.6061,9.6487,1323800.0],["2009-03-04",9.9814,10.1691,9.7255,9.9814,919100.0],["2009-03-05",9.8791,10.5274,9.8108,10.2374,1016800.0],["2009-03-06",10.3142,11.0308,10.3142,11.0137,802400.0],["2009-03-09",11.0478,11.4147,10.7919,11.0905,515200.0],["2009-03-10",11.3038,12.336,11.1331,12.2593,596400.0],["2009-03-11",12.3531,13.138,12.2678,12.6176,953800.0],["2009-03-12",12.6261,13.2062,12.3958,13.1209,407400.0],["2009-03-13",13.1294,13.2062,12.7285,12.9759,638600.0],["2009-03-16",13.0441,13.2147,12.4725,12.6688,434900.0],["2009-03-17",12.7882,13.0015,12.6005,12.9503,821000.0],["2009-03-18",12.9332,14.0423,12.6688,13.9911,1059300.0],["2009-03-19",14.0337,14.0337,13.5133,13.701,597700.0],["2009-03-20",13.829,13.829,12.9076,13.0527,417100.0],["2009-03-23",13.428,14.1788,13.0697,14.1702,483700.0],["2009-03-24",13.957,13.957,13.2147,13.2147,434000.0],["2009-03-25",13.3513,13.7437,12.0033,12.9503,1125900.0],["2009-03-26",13.0356,14.0764,12.7967,13.8375,529500.0],["2009-03-27",13.6157,14.4176,13.4451,13.4707,553200.0],["2009-03-30",13.3257,13.4622,12.5408,12.9076,320300.0],["2009-03-31",13.0356,13.5389,13.0356,13.2233,333200.0],["2009-04-01",12.9929,13.5048,12.7285,13.4877,441900.0],["2009-04-02",13.6925,15.0148,13.6925,14.6821,618900.0],["2009-04-03",14.6565,14.7504,14.3409,14.6395,591100.0],["2009-04-06",14.4262,14.6565,13.9314,14.4006,457900.0],["2009-04-07",14.23,14.3323,13.7437,13.9484,229800.0],["2009-04-08",13.9996,14.0679,13.5645,13.9143,394700.0],["2009-04-09",14.2129,15.2366,14.0423,15.1769,865300.0],["2009-04-13",14.7504,14.7589,13.829,14.4432,841300.0],["2009-04-14",14.2897,14.503,13.9228,13.974,362000.0],["2009-04-15",13.9058,13.9058,13.3854,13.6413,265700.0],["2009-04-16",13.7266,14.3238,13.7181,14.1361,164800.0],["2009-04-17",14.1873,14.4688,13.974,14.2811,168800.0],["2009-04-20",14.0423,14.392,13.6669,14.2555,412100.0],["2009-04-21",14.1617,15.3987,14.0849,15.1343,926700.0],["2009-04-22",14.9978,15.8935,14.9295,15.3305,466400.0],["2009-04-23",15.2281,15.3475,14.5541,14.8954,484000.0],["2009-04-24",14.9295,15.5949,14.7845,15.4158,374900.0],["2009-04-27",15.1257,15.3561,14.8698,15.1172,490400.0],["2009-04-28",15.3561,15.4329,14.9636,15.3731,718600.0],["2009-04-29",17.1305,17.2585,15.612,15.7485,2601500.0],["2009-04-30",16.1068,16.4139,15.6888,15.7826,483300.0],["2009-05-01",15.7997,15.8679,15.3475,15.5011,395800.0],["2009-05-04",15.74,16.303,15.6291,16.2774,241200.0],["2009-05-05",15.8423,16.1409,15.5779,16.0386,300600.0],["2009-05-06",16.1495,16.2262,15.6291,16.0386,272600.0],["2009-05-07",16.1239,16.1239,14.3323,14.9551,714800.0],["2009-05-08",15.0489,15.1001,14.1532,14.5883,485100.0],["2009-05-11",14.247,14.6565,13.8461,14.3579,414400.0],["2009-05-12",14.4774,14.5541,13.7351,14.4518,847700.0],["2009-05-13",14.3238,14.392,13.8375,14.2811,623800.0],["2009-05-14",14.2641,15.4755,14.2385,15.3219,492800.0],["2009-05-15",15.2622,16.2007,15.1257,15.9106,560900.0],["2009-05-18",15.9362,16.6955,15.8082,16.6443,559500.0],["2009-05-19",16.3798,17.3182,16.0898,17.1306,640300.0],["2009-05-20",17.2073,17.5571,16.6443,16.8149,395400.0],["2009-05-21",16.5419,16.6357,15.8167,16.3371,433600.0],["2009-05-22",16.4225,16.7125,16.1153,16.4907,234900.0],["2009-05-26",16.303,17.4462,16.0386,17.25,364400.0],["2009-05-27",17.2329,17.813,16.9343,17.3353,244100.0],["2009-05-28",17.3694,17.4803,16.6016,17.1561,296200.0],["2009-05-29",17.2585,17.6765,16.7978,17.668,470500.0],["2009-06-01",17.4633,18.5552,17.4633,18.2311,660900.0],["2009-06-02",18.2396,18.3932,17.0282,17.0879,472200.0],["2009-06-03",17.0452,17.0623,16.2604,16.5419,436300.0],["2009-06-04",16.576,17.4035,16.576,17.4035,438200.0],["2009-06-05",17.4889,17.6765,16.6784,17.1476,367600.0],["2009-06-08",17.1647,17.378,16.6016,17.0452,293600.0],["2009-06-09",17.0708,18.6576,16.8917,18.4273,431200.0],["2009-06-10",18.2652,18.7173,18.1372,18.7088,357100.0],["2009-06-11",19.3572,19.9629,19.0927,19.4169,691200.0],["2009-06-12",19.3742,19.4084,18.8538,19.0671,351000.0],["2009-06-15",18.8112,18.9647,18.0946,18.9136,388200.0],["2009-06-16",18.0434,19.05,18.0434,18.632,599400.0],["2009-06-17",18.5808,19.4425,17.9069,18.6832,535400.0],["2009-06-18",18.8026,18.8538,18.3846,18.5979,416400.0],["2009-06-19",18.8794,19.161,18.6491,18.8282,431200.0],["2009-06-22",18.7429,18.7429,17.8983,17.8983,226600.0],["2009-06-23",17.9666,18.0263,16.9087,17.5486,391000.0],["2009-06-24",17.7192,18.2908,17.5912,17.9154,176300.0],["2009-06-25",17.8472,18.4955,17.6424,18.4358,255300.0],["2009-06-26",18.8538,19.8093,18.8453,19.6131,1851800.0],["2009-06-29",19.1951,19.6216,18.7685,19.4596,530400.0],["2009-06-30",19.451,19.5534,18.7771,19.1183,561800.0],["2009-07-01",19.2377,19.3998,18.9221,19.2633,461200.0],["2009-07-02",19.0245,19.1866,18.76,18.8197,381700.0],["2009-07-06",18.8027,19.033,18.5979,18.9903,352400.0],["2009-07-07",19.0501,19.3486,18.7685,18.9221,425000.0],["2009-07-08",18.9647,19.1524,18.5467,19.0671,456400.0],["2009-07-09",19.1951,19.8264,18.9733,19.5193,397200.0],["2009-07-10",19.4766,20.3383,19.434,20.0567,641200.0],["2009-07-13",20.0738,20.3809,19.6899,20.27,447500.0],["2009-07-14",20.2871,20.3724,20.0141,20.1335,385900.0],["2009-07-15",20.3894,20.4918,20.0738,20.2444,701600.0],["2009-07-16",20.1932,20.415,20.0567,20.1506,337100.0],["2009-07-17",20.1335,20.4406,19.9202,20.3724,370500.0],["2009-07-20",20.3724,20.5515,19.9202,20.0311,272500.0],["2009-07-21",20.1847,20.3297,19.5193,19.869,214200.0],["2009-07-22",19.8776,20.6454,19.6046,20.4662,449700.0],["2009-07-23",20.398,20.9013,20.3894,20.6283,281500.0],["2009-07-24",20.543,20.6795,20.2103,20.398,191500.0],["2009-07-27",20.3127,20.5259,19.8093,20.1506,343100.0],["2009-07-28",19.9117,20.1421,19.4425,19.579,562700.0],["2009-07-29",19.5363,20.0311,19.2889,19.9288,307600.0],["2009-07-30",19.8349,20.5601,19.7923,20.2956,355000.0],["2009-07-31",18.3334,19.579,17.7448,18.9306,2351500.0],["2009-08-03",19.0159,19.6814,18.8794,19.6814,446700.0],["2009-08-04",19.4084,20.1762,19.4084,19.8264,335600.0],["2009-08-05",19.724,20.0567,19.2463,19.4254,332300.0],["2009-08-06",19.4425,20.0141,18.3761,18.487,569300.0],["2009-08-07",18.7856,18.9562,18.3505,18.4955,474000.0],["2009-08-10",18.3334,18.5638,18.1543,18.4443,190400.0],["2009-08-11",18.2993,18.5297,18.1458,18.2311,143000.0],["2009-08-12",18.2993,18.9818,18.2993,18.6491,301800.0],["2009-08-13",18.8027,19.4596,18.7685,19.3572,226800.0],["2009-08-14",19.3486,19.6728,18.888,19.5449,482300.0],["2009-08-17",19.2463,19.5363,19.0159,19.1951,274000.0],["2009-08-18",19.1951,19.5449,19.033,19.4425,236900.0],["2009-08-19",19.1695,20.0311,19.1183,19.997,226800.0],["2009-08-20",19.8946,20.0482,19.579,19.8861,211800.0],["2009-08-21",20.0311,20.1079,19.596,20.0909,448800.0],["2009-08-24",20.0482,20.1847,19.8179,19.8605,356800.0],["2009-08-25",19.852,19.8776,19.3486,19.6387,342700.0],["2009-08-26",19.5619,19.9885,19.5193,19.9202,198000.0],["2009-08-27",19.8861,19.8861,19.1012,19.2292,577600.0],["2009-08-28",19.4766,19.8093,19.161,19.2036,504100.0],["2009-08-31",19.1695,19.2719,19.0074,19.2207,402500.0],["2009-09-01",19.1695,19.4681,18.5894,18.6576,373200.0],["2009-09-02",18.5552,19.0756,18.214,18.9647,274300.0],["2009-09-03",18.8112,19.6216,18.8112,19.3828,330900.0],["2009-09-04",19.2889,19.7923,19.0927,19.6558,234000.0],["2009-09-08",19.8008,20.0994,19.5022,20.0738,273100.0],["2009-09-09",19.8776,20.1079,19.8349,20.0311,522600.0],["2009-09-10",19.997,20.3041,19.724,20.2785,180400.0],["2009-09-11",20.2529,20.6198,20.1676,20.27,268400.0],["2009-09-14",20.2188,20.4065,19.8264,19.8861,236000.0],["2009-09-15",19.869,20.1762,19.6984,19.7923,251800.0],["2009-09-16",19.7581,20.6624,19.4851,20.6027,477200.0],["2009-09-17",20.6624,20.9013,20.2018,20.2956,536100.0],["2009-09-18",20.4748,21.3279,20.4748,21.3279,524400.0],["2009-09-21",21.0634,21.3535,20.9013,20.9952,262600.0],["2009-09-22",21.2084,21.3279,20.961,21.0037,244200.0],["2009-09-23",21.0975,21.5497,20.7477,20.7648,309600.0],["2009-09-24",20.9013,20.9098,19.7411,20.0141,414600.0],["2009-09-25",20.0226,20.1847,19.3316,19.579,600100.0],["2009-09-28",19.6131,20.944,19.6131,20.6198,263900.0],["2009-09-29",20.5771,20.7307,20.2274,20.27,142800.0],["2009-09-30",20.3383,20.4406,19.6131,20.0055,352000.0],["2009-10-01",19.9714,20.125,18.2908,18.2993,671600.0],["2009-10-02",18.359,18.5553,17.9154,17.9837,437200.0],["2009-10-05",18.1116,18.3761,17.7704,17.9239,291300.0],["2009-10-06",18.1031,18.4785,17.9922,18.3932,739500.0],["2009-10-07",18.4188,18.8538,18.4102,18.7429,480700.0],["2009-10-08",18.8965,18.8965,18.1799,18.1884,498100.0],["2009-10-09",18.2311,18.6491,18.0946,18.487,492500.0],["2009-10-12",18.632,18.632,18.1202,18.1713,306600.0],["2009-10-13",18.1969,18.5211,18.1372,18.2225,232000.0],["2009-10-14",18.5126,18.9818,18.5126,18.9647,354400.0],["2009-10-15",18.8624,19.0501,18.8027,19.0074,340300.0],["2009-10-16",18.9392,19.0074,18.5553,18.7003,413100.0],["2009-10-19",18.8112,19.1183,18.4358,18.905,362000.0],["2009-10-20",18.9392,19.161,18.6832,18.9221,412600.0],["2009-10-21",18.7259,18.8624,18.2225,18.3249,676300.0],["2009-10-22",18.2822,18.8197,17.9154,18.7685,723700.0],["2009-10-23",17.4803,18.0519,17.0026,17.6851,2398700.0],["2009-10-26",17.5315,17.8983,17.0623,17.3268,1269000.0],["2009-10-27",17.3268,17.5571,17.0794,17.3097,352000.0],["2009-10-28",17.2244,17.4206,16.5248,16.6784,879200.0],["2009-10-29",16.8661,17.4121,16.8064,17.2329,404800.0],["2009-10-30",17.1049,17.25,16.8831,17.0538,598000.0],["2009-11-02",17.0538,17.1476,16.3798,16.6272,425900.0],["2009-11-03",16.4822,16.9087,16.3542,16.849,223000.0],["2009-11-04",16.977,17.0282,16.3457,16.3542,417800.0],["2009-11-05",16.5334,16.6784,16.1495,16.5419,300100.0],["2009-11-06",16.4651,16.849,16.3201,16.5078,328100.0],["2009-11-09",16.6699,17.2159,16.5419,17.0708,335000.0],["2009-11-10",16.9429,17.2585,16.7893,17.0282,220700.0],["2009-11-11",17.1988,17.6765,17.1391,17.5742,295500.0],["2009-11-12",17.5144,17.7192,16.977,17.0623,255500.0],["2009-11-13",17.1647,17.5145,16.9855,17.5145,251400.0],["2009-11-16",17.7277,19.3572,17.7277,19.3316,1110900.0],["2009-11-17",19.306,19.3657,18.9733,19.1012,371400.0],["2009-11-18",19.0501,19.2207,18.9136,19.1524,379000.0],["2009-11-19",18.9562,18.9562,18.2908,18.5552,609100.0],["2009-11-20",18.359,18.615,18.3505,18.5638,210600.0],["2009-11-23",18.8368,19.3145,18.8368,19.2633,281500.0],["2009-11-24",19.2207,19.3742,18.7941,18.9136,232000.0],["2009-11-25",19.0501,19.1354,18.9477,19.0415,71800.0],["2009-11-27",18.4614,18.8453,18.4358,18.5808,82900.0],["2009-11-30",18.5041,18.7003,17.9325,18.342,183700.0],["2009-12-01",18.6491,19.7411,18.4955,19.6643,386700.0],["2009-12-02",19.724,20.3809,19.4681,20.3553,382100.0],["2009-12-03",20.3809,20.4577,20.0823,20.3041,319000.0],["2009-12-04",20.4748,20.8075,20.3894,20.5601,420800.0],["2009-12-07",20.6198,20.9525,20.4748,20.6283,180600.0],["2009-12-08",20.398,20.7307,20.2786,20.3383,368300.0],["2009-12-09",20.3553,20.4065,20.0482,20.2359,184600.0],["2009-12-10",20.3724,20.5089,19.6302,19.7667,246000.0],["2009-12-11",19.8435,19.8435,19.2548,19.5875,159500.0],["2009-12-14",19.7155,20.3468,19.4766,20.3468,233900.0],["2009-12-15",20.3127,20.3894,20.1676,20.2871,232200.0],["2009-12-16",20.3894,20.5771,20.2018,20.4406,372900.0],["2009-12-17",20.3639,20.4748,20.1164,20.2359,430200.0],["2009-12-18",20.3383,20.4492,20.1932,20.3212,328800.0],["2009-12-21",20.4833,21.1146,20.3127,20.816,213400.0],["2009-12-22",20.9013,21.0719,20.7648,21.0463,210400.0],["2009-12-23",21.0719,21.0719,20.8075,20.9952,81600.0],["2009-12-24",20.9696,21.0634,20.8331,20.8416,35300.0],["2009-12-28",20.8501,20.8928,20.4492,20.5771,168100.0],["2009-12-29",20.6198,20.7307,20.4236,20.6198,61100.0],["2009-12-30",20.5942,20.8928,20.5259,20.7392,94500.0],["2009-12-31",20.7392,20.7392,20.4406,20.4492,238700.0],["2010-01-04",20.7733,20.9013,20.3468,20.4748,232600.0],["2010-01-05",20.4577,20.5345,20.0909,20.3894,208400.0],["2010-01-06",20.1335,20.1932,19.3828,19.707,663700.0],["2010-01-07",19.7496,19.8605,19.3998,19.4084,639400.0],["2010-01-08",19.3998,19.6814,19.3998,19.6302,171100.0],["2010-01-11",19.6643,19.7837,19.2463,19.4254,251300.0],["2010-01-12",19.3486,19.5193,18.6491,18.8197,336000.0],["2010-01-13",18.888,19.1098,18.3249,18.7856,546800.0],["2010-01-14",18.7771,19.1951,18.7259,18.9733,232200.0],["2010-01-15",19.033,19.033,18.3249,18.5894,339000.0],["2010-01-19",18.7429,18.8965,18.5552,18.8709,357500.0],["2010-01-20",18.7771,18.8282,18.5894,18.7771,485300.0],["2010-01-21",18.8624,19.1695,18.7515,18.7685,355000.0],["2010-01-22",18.7003,18.8368,18.1969,18.2822,603900.0],["2010-01-25",18.4785,18.8027,18.0093,18.3078,366900.0],["2010-01-26",18.1969,18.3249,17.9837,18.0434,210500.0],["2010-01-27",17.9922,18.5211,17.813,18.4785,269800.0],["2010-01-28",18.4699,18.6832,17.6509,17.8301,312900.0],["2010-01-29",17.8984,17.9581,17.395,17.5912,757400.0],["2010-02-01",17.7107,18.1799,17.523,17.9239,374100.0],["2010-02-02",17.7448,18.4529,17.668,18.342,597300.0],["2010-02-03",16.977,17.3012,16.4481,16.9514,1882700.0],["2010-02-04",16.7808,16.8064,16.158,16.1921,857700.0],["2010-02-05",16.0386,17.2756,15.6973,16.5846,1480300.0],["2010-02-08",16.6528,17.0111,16.2518,16.6528,524900.0],["2010-02-09",17.2756,17.5912,16.7552,17.2329,509500.0],["2010-02-10",17.2244,17.6339,16.9343,17.4803,469700.0],["2010-02-11",18.0775,18.2993,17.395,18.1287,754600.0],["2010-02-12",17.8216,18.6406,17.8216,18.342,477400.0],["2010-02-16",18.5126,18.6064,18.2993,18.4785,157200.0],["2010-02-17",18.5894,18.5894,18.1458,18.3676,235800.0],["2010-02-18",18.2993,18.4529,18.0775,18.4443,242700.0],["2010-02-19",18.4017,18.4017,18.0263,18.0775,313500.0],["2010-02-22",18.086,18.1031,17.8216,17.8642,503100.0],["2010-02-23",17.8898,17.9239,17.395,17.5315,396400.0],["2010-02-24",17.5315,17.8386,17.5315,17.7704,275100.0],["2010-02-25",17.5059,17.6936,17.2926,17.6851,152800.0],["2010-02-26",17.6424,17.6765,17.2756,17.3268,150600.0],["2010-03-01",17.4035,17.9239,17.2585,17.7874,620400.0],["2010-03-02",17.8642,18.342,17.6509,18.0519,626200.0],["2010-03-03",18.1116,18.2737,17.7021,17.8472,207100.0],["2010-03-04",17.8301,17.9154,17.5656,17.8642,134500.0],["2010-03-05",17.9666,18.0007,17.6595,17.7874,288200.0],["2010-03-08",17.8386,18.1287,17.4121,18.0775,784100.0],["2010-03-09",17.9666,18.069,17.5486,17.796,241100.0],["2010-03-10",17.7277,18.0349,17.6936,17.8386,398500.0],["2010-03-11",17.7107,17.7107,17.4291,17.6339,381800.0],["2010-03-12",17.7448,17.8984,17.2756,17.3694,349600.0],["2010-03-15",17.395,17.523,17.3097,17.4803,170600.0],["2010-03-16",17.5315,17.9666,17.4206,17.7874,166600.0],["2010-03-17",17.7619,18.5211,17.7021,18.3932,553400.0],["2010-03-18",18.4358,18.8112,18.3249,18.5041,372600.0],["2010-03-19",18.2908,18.6064,18.1202,18.2908,339200.0],["2010-03-22",18.1714,19.2633,18.1714,19.2122,510200.0],["2010-03-23",19.2975,20.0226,19.1183,19.6814,488800.0],["2010-03-24",19.6643,19.6984,19.2463,19.3486,307100.0],["2010-03-25",19.4169,19.8776,19.2719,19.5363,360300.0],["2010-03-26",19.5449,19.5619,18.487,18.8453,455500.0],["2010-03-29",18.8709,19.0501,18.5723,18.6747,262900.0],["2010-03-30",18.7515,19.1524,18.7515,19.0842,331200.0],["2010-03-31",19.0245,19.2633,18.8709,19.0245,309900.0],["2010-04-01",19.1866,19.579,19.1268,19.3316,249800.0],["2010-04-05",19.3231,19.7411,19.3145,19.4766,133600.0],["2010-04-06",19.3913,19.6046,19.2121,19.434,119300.0],["2010-04-07",19.3572,19.6472,19.161,19.4681,112800.0],["2010-04-08",19.3487,19.5961,19.1951,19.4596,215200.0],["2010-04-09",19.434,19.6131,19.3486,19.5449,174600.0],["2010-04-12",19.6131,19.7752,19.5363,19.7752,174600.0],["2010-04-13",19.6728,20.2018,19.5619,20.1932,445300.0],["2010-04-14",20.3468,21.1999,20.3041,21.1146,596800.0],["2010-04-15",20.9952,21.0975,20.7733,20.944,135700.0],["2010-04-16",20.9525,20.9525,20.398,20.6539,241300.0],["2010-04-19",20.5174,20.816,20.2018,20.5686,191900.0],["2010-04-20",20.671,20.8331,20.5771,20.7904,142600.0],["2010-04-21",20.7392,20.9013,20.5089,20.8075,145900.0],["2010-04-22",20.5942,21.0719,20.4065,20.9952,277300.0],["2010-04-23",20.944,21.0634,20.6283,21.0634,114900.0],["2010-04-26",20.9098,21.0719,20.7904,20.9781,175200.0],["2010-04-27",20.8672,21.0463,20.543,20.6283,223500.0],["2010-04-28",20.6966,20.9525,20.5515,20.7733,298200.0],["2010-04-29",20.8928,21.3279,20.398,21.2511,570500.0],["2010-04-30",21.1572,21.6179,20.944,21.0293,1088800.0],["2010-05-03",21.217,21.5241,20.5515,20.6027,487600.0],["2010-05-04",20.3212,20.4065,19.3401,19.5363,602600.0],["2010-05-05",19.3316,19.9629,19.1951,19.2719,249800.0],["2010-05-06",19.1951,19.6216,17.1135,18.6064,581500.0],["2010-05-07",18.4443,18.4443,17.3524,17.5998,671800.0],["2010-05-10",18.1799,18.7941,18.1799,18.76,282500.0],["2010-05-11",18.4699,18.7941,18.3249,18.4102,282500.0],["2010-05-12",18.4017,18.4188,17.9581,18.1713,430900.0],["2010-05-13",18.1287,18.2652,17.3438,17.7533,1121900.0],["2010-05-14",17.5912,17.7277,17.0623,17.4974,457800.0],["2010-05-17",17.1561,17.6595,17.0111,17.2244,672500.0],["2010-05-18",17.4633,17.4974,16.4822,16.704,575000.0],["2010-05-19",16.6784,17.3779,16.6784,17.0879,555700.0],["2010-05-20",16.6955,16.8575,16.4054,16.4822,571300.0],["2010-05-21",16.303,17.5912,16.2604,17.1306,831400.0],["2010-05-24",17.0964,17.1561,16.5078,16.5846,465700.0],["2010-05-25",16.3286,16.559,15.8082,16.5163,836400.0],["2010-05-26",16.5931,17.105,16.4992,16.6101,334700.0],["2010-05-27",16.9429,17.105,16.6784,17.0367,274200.0],["2010-05-28",16.977,16.977,16.2604,16.3713,390700.0],["2010-06-01",16.2092,16.8064,15.9959,16.0727,748000.0],["2010-06-02",16.2433,16.4907,15.9362,16.4651,214300.0],["2010-06-03",16.5334,17.0367,16.5334,16.832,301700.0],["2010-06-04",16.3798,16.7808,16.0642,16.1409,317500.0],["2010-06-07",16.1495,16.2689,15.2281,15.339,458000.0],["2010-06-08",15.3646,15.4584,14.793,14.9807,481300.0],["2010-06-09",15.1513,15.5182,14.9039,15.3134,733700.0],["2010-06-10",15.6376,15.7314,15.3134,15.6547,376300.0],["2010-06-11",15.5096,15.9362,15.3731,15.8338,245300.0],["2010-06-14",15.9703,16.2262,15.8594,15.8765,218200.0],["2010-06-15",16.0812,17.0282,16.0386,16.9002,541000.0],["2010-06-16",16.849,17.668,16.6699,17.4547,629800.0],["2010-06-17",17.6168,17.9751,17.3268,17.7704,475600.0],["2010-06-18",17.8898,17.8898,17.3438,17.378,275400.0],["2010-06-21",17.6595,17.9666,16.8405,16.9855,216400.0],["2010-06-22",16.994,17.2159,16.1836,16.2007,749100.0],["2010-06-23",16.1751,16.2092,15.7912,15.9703,348100.0],["2010-06-24",15.8167,16.0812,15.4499,15.4755,388900.0],["2010-06-25",15.5182,15.7912,15.2537,15.6717,807200.0],["2010-06-28",15.5352,15.9532,15.5352,15.6888,332500.0],["2010-06-29",15.3475,15.5864,15.0319,15.2964,296700.0],["2010-06-30",15.2537,15.4755,15.1257,15.2366,314200.0],["2010-07-01",15.2196,15.3731,14.8271,15.0916,406000.0],["2010-07-02",15.1599,15.2281,14.8271,14.9892,130700.0],["2010-07-06",15.2537,15.4328,14.7162,14.8101,198900.0],["2010-07-07",14.8186,15.5352,14.7504,15.4499,259600.0],["2010-07-08",15.612,15.7997,15.3902,15.5693,204100.0],["2010-07-09",15.1343,15.7485,14.8357,15.6888,288100.0],["2010-07-12",15.6547,16.0727,15.4755,16.013,197100.0],["2010-07-13",16.303,16.5846,16.1068,16.4054,311200.0],["2010-07-14",16.6101,16.6101,16.158,16.2348,261700.0],["2010-07-15",16.2177,16.4992,15.9362,16.2092,194500.0],["2010-07-16",16.0897,16.0897,15.7229,15.7997,213600.0],["2010-07-19",15.8594,16.2604,15.7229,16.2348,136700.0],["2010-07-20",16.013,16.1836,15.5267,15.8082,342100.0],["2010-07-21",15.9618,15.9959,15.5096,15.5608,223800.0],["2010-07-22",15.7826,16.0044,15.7314,15.8509,303200.0],["2010-07-23",15.757,16.0044,15.6205,15.8594,312900.0],["2010-07-26",15.9447,16.5846,15.8338,16.5504,590500.0],["2010-07-27",16.6784,16.977,16.576,16.7978,466800.0],["2010-07-28",16.7211,16.8064,16.2092,16.3542,389200.0],["2010-07-29",16.7552,16.8234,15.5182,15.5523,1280000.0],["2010-07-30",15.3731,15.4158,14.9551,15.0319,1244600.0],["2010-08-02",15.1001,15.1428,14.648,14.6565,1183500.0],["2010-08-03",14.6992,14.7504,14.4347,14.5371,704500.0],["2010-08-04",14.5797,14.7418,14.4944,14.7077,686500.0],["2010-08-05",14.6821,15.0745,14.5883,15.0148,612100.0],["2010-08-06",14.7589,15.3987,14.7589,15.3134,550000.0],["2010-08-09",15.467,15.7058,15.0319,15.6803,274000.0],["2010-08-10",15.484,15.6035,15.2964,15.3305,286700.0],["2010-08-11",14.648,14.7333,13.5645,14.5883,1178900.0],["2010-08-12",14.2897,14.9295,14.2897,14.7333,581500.0],["2010-08-13",14.648,15.066,14.5968,14.6395,407900.0],["2010-08-16",14.5712,14.8357,14.503,14.6053,285200.0],["2010-08-17",14.7589,15.0575,14.6139,14.776,224900.0],["2010-08-18",14.793,14.921,14.5541,14.6736,314400.0],["2010-08-19",14.8015,14.9978,14.375,14.5115,264900.0],["2010-08-20",14.6139,14.938,14.4262,14.8869,248000.0],["2010-08-23",15.2793,15.5864,14.6309,14.6309,476100.0],["2010-08-24",14.8101,14.8271,14.4603,14.4603,566300.0],["2010-08-25",14.503,15.0234,14.503,14.9722,373500.0],["2010-08-26",15.211,15.2366,14.6224,14.6992,333400.0],["2010-08-27",15.1087,15.1684,14.5285,15.0916,655900.0],["2010-08-30",15.7144,15.74,14.7248,14.8869,805200.0],["2010-08-31",14.8271,14.921,13.8717,13.9996,591800.0],["2010-09-01",14.2385,14.665,14.1532,14.3238,321800.0],["2010-09-02",14.4006,14.8527,14.2044,14.8101,319800.0],["2010-09-03",14.9551,15.066,14.7162,14.7845,303300.0],["2010-09-07",14.7674,14.8613,14.0935,14.0935,294800.0],["2010-09-08",14.1446,14.2641,13.9655,14.0337,278000.0],["2010-09-09",14.2044,14.7162,14.1617,14.4091,837300.0],["2010-09-10",14.4176,14.5627,13.7437,13.8461,442300.0],["2010-09-13",13.9314,14.6053,13.9314,14.5883,635700.0],["2010-09-14",14.5285,15.0319,14.4603,14.9807,524600.0],["2010-09-15",15.4414,15.4499,14.3153,14.8783,2125200.0],["2010-09-16",14.7674,14.9039,14.2385,14.4091,970500.0],["2010-09-17",14.6053,14.6565,13.9826,14.2726,4496000.0],["2010-09-20",14.247,14.5115,14.0935,14.23,829700.0],["2010-09-21",14.2129,14.2982,13.9399,14.0252,600700.0],["2010-09-22",13.974,13.974,13.2318,13.3939,765100.0],["2010-09-23",13.2574,13.8887,13.1892,13.4877,283000.0],["2010-09-24",13.6413,13.9996,13.4366,13.957,779300.0],["2010-09-27",13.9143,14.1361,13.8205,13.8716,424700.0],["2010-09-28",13.829,14.392,13.5048,14.3323,651800.0],["2010-09-29",14.3323,14.3409,13.9655,14.0337,398600.0],["2010-09-30",14.1788,14.1788,13.7522,13.9314,521000.0],["2010-10-01",14.0935,14.1191,13.5901,13.7778,356800.0],["2010-10-04",13.7181,14.0423,13.5389,13.8034,407900.0],["2010-10-05",13.9655,14.0679,13.7522,13.8802,395300.0],["2010-10-06",13.8375,13.8887,13.4536,13.5816,353800.0],["2010-10-07",13.6754,13.7949,13.4536,13.7266,206400.0],["2010-10-08",13.7266,13.9655,13.4707,13.9058,281400.0],["2010-10-11",13.8972,14.2726,13.8972,13.9996,162700.0],["2010-10-12",13.9911,14.4944,13.8034,14.3835,456500.0],["2010-10-13",14.4176,14.4603,14.1191,14.1702,304400.0],["2010-10-14",14.1361,14.1958,13.5219,13.7181,569400.0],["2010-10-15",13.9058,14.0764,13.5901,13.7607,343200.0],["2010-10-18",13.7352,13.7778,13.5987,13.7437,163200.0],["2010-10-19",13.556,13.6413,13.3001,13.4024,392500.0],["2010-10-20",13.411,13.556,12.9503,12.9844,464000.0],["2010-10-21",12.9929,13.1038,12.5834,12.8735,328700.0],["2010-10-22",12.882,13.0868,12.7797,12.882,828800.0],["2010-10-25",12.9588,13.684,12.8735,13.5731,822000.0],["2010-10-26",13.4451,13.7522,13.3768,13.7181,519900.0],["2010-10-27",13.5645,13.8119,13.5048,13.8034,569400.0],["2010-10-28",13.7778,13.8461,13.3683,13.4963,587800.0],["2010-10-29",13.3939,14.0764,13.3001,13.7096,646600.0],["2010-11-01",13.8205,14.1873,13.701,13.7437,457400.0],["2010-11-02",13.8716,14.0935,13.8631,14.0935,424200.0],["2010-11-03",14.0849,14.4347,13.9655,14.375,1085600.0],["2010-11-04",12.8053,13.3427,12.7967,13.138,3761100.0],["2010-11-05",13.1721,13.6754,13.0868,13.2062,1463100.0],["2010-11-08",13.2147,13.2147,12.7541,12.9162,1302800.0],["2010-11-09",12.9588,13.4451,12.7967,13.283,699500.0],["2010-11-10",13.1636,13.9484,13.1636,13.9314,771200.0],["2010-11-11",13.7266,13.7437,13.4707,13.6328,568600.0],["2010-11-12",13.556,13.8972,13.5475,13.6584,421200.0],["2010-11-15",13.7351,13.957,13.6072,13.8205,542700.0],["2010-11-16",13.701,13.8802,13.2659,13.3001,374400.0],["2010-11-17",13.3598,13.6754,13.2659,13.4451,298200.0],["2010-11-18",13.5645,13.8887,13.4707,13.7693,268500.0],["2010-11-19",13.7949,13.7949,13.5048,13.5048,445000.0],["2010-11-22",13.3512,13.6584,13.2233,13.6072,289200.0],["2010-11-23",13.4792,14.119,13.3598,13.9058,529700.0],["2010-11-24",14.0167,14.1446,13.9314,14.1105,305400.0],["2010-11-26",14.0337,14.2726,13.9826,14.1532,80400.0],["2010-11-29",14.0593,14.1617,13.8034,14.102,169600.0],["2010-11-30",13.9655,13.9655,13.6754,13.7607,269900.0],["2010-12-01",13.9314,14.2726,13.9314,14.0849,455200.0],["2010-12-02",14.0252,14.5285,14.0252,14.5115,341100.0],["2010-12-03",14.4859,14.9551,14.4091,14.8698,517000.0],["2010-12-06",14.8442,15.0319,14.5456,14.7504,369000.0],["2010-12-07",14.8442,15.612,14.7589,15.5779,675700.0],["2010-12-08",15.5949,15.7997,15.1343,15.1428,707500.0],["2010-12-09",15.2878,15.3561,14.8442,14.8783,284400.0],["2010-12-10",14.8783,14.9039,14.3665,14.6309,511400.0],["2010-12-13",14.6309,14.8015,14.4688,14.5115,211600.0],["2010-12-14",14.5968,14.5968,14.2214,14.3323,363300.0],["2010-12-15",14.375,14.392,13.8119,13.9058,434600.0],["2010-12-16",13.8887,14.2811,13.8034,14.1532,368700.0],["2010-12-17",14.1873,14.2044,13.8887,13.974,444400.0],["2010-12-20",13.9058,14.0849,13.6925,13.7778,399100.0],["2010-12-21",13.8461,13.9143,13.7096,13.7949,268000.0],["2010-12-22",13.7778,13.829,13.428,13.7437,353900.0],["2010-12-23",13.7437,14.0337,13.7096,13.8461,189900.0],["2010-12-27",13.8716,13.9228,13.6498,13.8716,102800.0],["2010-12-28",13.8717,14.0935,13.6242,14.0252,256800.0],["2010-12-29",14.0252,14.2385,13.9058,14.1702,210300.0],["2010-12-30",14.2044,14.247,13.9911,13.9911,135500.0],["2010-12-31",14.0081,14.1873,13.8631,14.0935,206600.0],["2011-01-03",14.1617,14.6053,14.1532,14.4091,419300.0],["2011-01-04",14.1617,14.1617,13.0697,13.4536,1229700.0],["2011-01-05",14.0593,14.0764,13.4792,13.5389,1178600.0],["2011-01-06",13.6072,13.9399,13.5645,13.7437,496900.0],["2011-01-07",13.829,13.8887,13.6584,13.701,219200.0],["2011-01-10",13.6584,13.7181,13.4451,13.6242,340000.0],["2011-01-11",13.7181,13.7522,13.5133,13.6157,441700.0],["2011-01-12",13.6584,13.7096,13.5475,13.6754,508400.0],["2011-01-13",13.6157,13.6584,13.5475,13.5816,430400.0],["2011-01-14",13.5987,13.7351,13.5133,13.6328,530400.0],["2011-01-18",13.6584,13.701,13.5219,13.5219,242400.0],["2011-01-19",13.5133,13.5133,13.2489,13.2915,452000.0],["2011-01-20",13.2233,13.2318,13.01,13.0612,377900.0],["2011-01-21",13.0868,13.1124,12.8053,12.882,318300.0],["2011-01-24",12.865,13.2745,12.8223,13.0441,265100.0],["2011-01-25",12.9418,13.0612,12.737,12.8053,180100.0],["2011-01-26",12.7967,12.9673,12.7029,12.865,338200.0],["2011-01-27",12.9076,12.9929,12.7797,12.8053,353500.0],["2011-01-28",12.7882,12.8309,12.3787,12.4981,399100.0],["2011-01-31",12.5664,12.6432,12.2849,12.5152,782500.0],["2011-02-01",12.4811,12.865,12.4811,12.7626,266700.0],["2011-02-02",12.7967,12.8223,12.5664,12.6176,375600.0],["2011-02-03",12.5664,12.6517,12.3787,12.6346,421600.0],["2011-02-04",14.0593,14.1617,13.01,13.3427,2400500.0],["2011-02-07",13.3086,13.6413,13.1209,13.4536,627200.0],["2011-02-08",13.4195,13.5475,13.3001,13.3854,377600.0],["2011-02-09",13.3939,13.428,13.2233,13.3171,304300.0],["2011-02-10",13.4024,13.5645,13.3001,13.4792,560300.0],["2011-02-11",13.3854,13.5731,13.2659,13.5731,304900.0],["2011-02-14",13.5389,13.7266,13.3768,13.5133,208500.0],["2011-02-15",13.4622,13.4963,13.1465,13.1806,500700.0],["2011-02-16",13.2233,13.4451,13.1892,13.3342,193700.0],["2011-02-17",13.3001,13.6328,13.2318,13.4792,195900.0],["2011-02-18",13.5816,13.9058,13.556,13.8546,683500.0],["2011-02-22",13.6925,13.7181,13.2659,13.3683,416400.0],["2011-02-23",13.3257,13.3598,12.6944,12.7114,567100.0],["2011-02-24",12.7199,12.9247,12.4555,12.6346,733800.0],["2011-02-25",12.5664,13.1977,12.5664,13.1465,337300.0],["2011-02-28",13.1465,13.3171,12.9247,13.1806,374700.0],["2011-03-01",13.2574,13.3171,12.7797,12.8138,383300.0],["2011-03-02",12.7711,12.9247,12.7199,12.8308,354600.0],["2011-03-03",13.0356,13.1124,12.8308,13.0612,285800.0],["2011-03-04",13.155,13.155,12.7797,12.882,327700.0],["2011-03-07",12.9418,13.1124,12.2593,12.2763,425500.0],["2011-03-08",12.2934,12.609,11.9948,12.3531,412500.0],["2011-03-09",12.2849,12.3702,11.7389,11.8412,641200.0],["2011-03-10",11.6791,11.9436,11.5341,11.6962,334600.0],["2011-03-11",11.6962,11.9009,11.645,11.8498,349700.0],["2011-03-14",11.7218,11.9265,11.6791,11.773,648800.0],["2011-03-15",11.4147,11.5085,11.2611,11.4317,668500.0],["2011-03-16",11.3976,11.7303,11.2611,11.3123,303300.0],["2011-03-17",11.5171,11.5341,11.1502,11.2014,311100.0],["2011-03-18",11.3294,11.4829,11.0478,11.355,804900.0],["2011-03-21",11.5,11.7047,11.3379,11.4317,313500.0],["2011-03-22",11.4744,11.4744,11.0905,11.2526,363100.0],["2011-03-23",11.1331,11.8412,11.1331,11.8071,449600.0],["2011-03-24",11.9095,12.1313,11.8156,12.0033,336300.0],["2011-03-25",12.0886,12.1398,11.9521,11.9521,273200.0],["2011-03-28",11.9863,12.0801,11.9607,11.9948,223600.0],["2011-03-29",11.9948,12.2081,11.8839,12.1398,249600.0],["2011-03-30",12.2081,12.2507,12.0374,12.2166,222700.0],["2011-03-31",12.2422,12.319,11.9521,12.1057,487900.0],["2011-04-01",12.191,12.2081,11.901,11.9265,261500.0],["2011-04-04",11.918,11.918,11.4403,11.628,363000.0],["2011-04-05",11.7303,12.6858,11.7303,12.3531,811300.0],["2011-04-06",12.4384,12.5323,12.2849,12.4299,221700.0],["2011-04-07",12.464,12.865,12.4555,12.6432,316300.0],["2011-04-08",12.7711,12.7797,12.4384,12.4811,194500.0],["2011-04-11",12.4384,12.6517,12.3702,12.4555,326000.0],["2011-04-12",12.3787,12.4128,12.0374,12.1995,317100.0],["2011-04-13",12.2507,12.2507,11.9521,12.1398,307500.0],["2011-04-14",12.0545,12.2422,11.9521,12.1739,209400.0],["2011-04-15",12.1313,12.1569,11.918,12.1398,204700.0],["2011-04-18",11.8924,12.1313,11.8071,12.046,328400.0],["2011-04-19",12.046,12.3958,11.9777,12.3872,446400.0],["2011-04-20",12.7029,13.1465,12.6005,13.1294,666600.0],["2011-04-21",13.2062,13.2403,13.0782,13.1892,256400.0],["2011-04-25",13.1636,13.1721,13.0612,13.138,144500.0],["2011-04-26",13.1977,13.6498,13.1721,13.6072,500100.0],["2011-04-27",13.6072,13.7266,13.4536,13.7266,442100.0],["2011-04-28",13.6413,13.829,13.6157,13.6498,929800.0],["2011-04-29",14.4859,15.8338,14.3835,14.4859,2400000.0],["2011-05-02",14.6309,14.6906,14.1276,14.2641,1037200.0],["2011-05-03",14.1361,14.375,13.8716,13.9399,609100.0],["2011-05-04",13.9228,13.9911,13.6157,13.6925,468200.0],["2011-05-05",13.5645,14.0679,13.4963,13.8461,306500.0],["2011-05-06",13.9058,14.119,13.7949,13.829,273000.0],["2011-05-09",13.8546,13.9911,13.6413,13.8716,130500.0],["2011-05-10",13.7693,13.9911,13.7693,13.974,187700.0],["2011-05-11",13.957,13.9996,13.7181,13.8631,288100.0],["2011-05-12",13.8034,14.1958,13.7437,14.1105,164400.0],["2011-05-13",14.2897,14.5285,13.829,13.8802,529500.0],["2011-05-16",13.829,14.3323,13.684,13.8631,433800.0],["2011-05-17",13.7437,13.9655,13.6498,13.8631,275500.0],["2011-05-18",13.9399,14.2641,13.8887,14.1788,176900.0],["2011-05-19",14.1873,14.3665,13.8546,14.3067,350000.0],["2011-05-20",14.2044,14.4688,13.8119,14.1702,433300.0],["2011-05-23",13.9484,13.974,13.7437,13.7778,227500.0],["2011-05-24",13.8119,14.0764,13.6498,13.7863,263000.0],["2011-05-25",13.7437,13.9399,13.6498,13.829,260700.0],["2011-05-26",13.8119,14.2726,13.7949,14.2555,281400.0],["2011-05-27",14.2897,14.5627,14.1702,14.503,351100.0],["2011-05-31",14.648,14.7674,14.5115,14.7589,569400.0],["2011-06-01",14.648,14.648,14.1873,14.1958,794500.0],["2011-06-02",14.1702,14.3579,14.1191,14.247,256700.0],["2011-06-03",14.0252,14.23,13.7352,13.8631,234000.0],["2011-06-06",13.8375,13.8972,13.6925,13.7266,175100.0],["2011-06-07",13.8461,13.9655,13.6925,13.8375,127900.0],["2011-06-08",13.7778,13.9143,13.4366,13.5645,223600.0],["2011-06-09",13.6413,13.8375,13.155,13.1977,406900.0],["2011-06-10",13.1465,13.2148,12.7626,12.9503,289500.0],["2011-06-13",12.9503,12.9929,12.7797,12.882,255200.0],["2011-06-14",13.0271,13.1806,12.9332,13.0527,239800.0],["2011-06-15",12.9076,13.0356,12.5493,12.609,308300.0],["2011-06-16",12.5834,12.8906,12.4469,12.6005,315600.0],["2011-06-17",12.6602,12.6602,12.063,12.1825,667700.0],["2011-06-20",12.1825,12.3702,12.0289,12.2337,260600.0],["2011-06-21",12.3104,12.6346,12.1569,12.5408,260800.0],["2011-06-22",12.4555,12.5237,12.3616,12.3616,233300.0],["2011-06-23",12.1825,12.8735,12.1569,12.8394,318400.0],["2011-06-24",12.8394,12.9588,12.6773,12.9162,869100.0],["2011-06-27",12.865,12.9418,12.6176,12.8394,294700.0],["2011-06-28",12.8564,13.0185,12.737,12.9759,227600.0],["2011-06-29",13.01,13.01,12.6517,12.9162,200600.0],["2011-06-30",12.882,13.2745,12.8394,13.155,342600.0],["2011-07-01",13.1636,13.3427,12.9332,13.1892,181100.0],["2011-07-05",13.1721,13.2233,13.0271,13.0868,136500.0],["2011-07-06",13.0783,13.1977,12.7541,12.8564,211500.0],["2011-07-07",12.9588,13.2574,12.9588,13.0527,274600.0],["2011-07-08",12.865,13.0356,12.5323,12.6346,290900.0],["2011-07-11",12.4725,12.7797,12.3958,12.6261,203200.0],["2011-07-12",12.5152,12.5237,11.9095,11.9351,303200.0],["2011-07-13",11.9777,12.2849,11.9266,12.1569,230500.0],["2011-07-14",12.1142,12.2337,11.7559,11.7559,344000.0],["2011-07-15",11.79,11.9948,11.517,11.6024,394100.0],["2011-07-18",11.5597,11.7303,11.4573,11.6024,158700.0],["2011-07-19",11.7047,11.9265,11.6535,11.6535,317100.0],["2011-07-20",11.6791,11.7047,11.4659,11.5171,558500.0],["2011-07-21",11.5171,11.6962,11.5171,11.645,313600.0],["2011-07-22",11.6706,11.9436,11.5341,11.8924,531900.0],["2011-07-25",11.7218,11.8498,11.5512,11.6791,238600.0],["2011-07-26",11.7133,12.2422,11.7133,12.1398,546600.0],["2011-07-27",12.0204,12.1057,11.4147,11.645,398500.0],["2011-07-28",11.628,11.8583,11.4744,11.645,295600.0],["2011-07-29",11.4488,11.7815,11.4232,11.5085,514600.0],["2011-08-01",11.5597,11.7815,11.0734,11.2867,322700.0],["2011-08-02",11.0478,11.3891,10.8772,10.8857,254500.0],["2011-08-03",12.0886,12.9332,11.5597,11.8498,1760300.0],["2011-08-04",11.6877,11.9095,11.1758,11.1843,661200.0],["2011-08-05",11.355,11.7303,10.7919,10.9199,678200.0],["2011-08-08",10.6981,11.0905,10.007,10.007,781500.0],["2011-08-09",10.2033,10.5189,9.3928,10.4848,797100.0],["2011-08-10",10.0668,10.5104,9.7852,10.1179,567300.0],["2011-08-11",10.2033,10.7492,10.0241,10.6213,363400.0],["2011-08-12",10.7407,10.7407,10.28,10.5445,303100.0],["2011-08-15",10.6213,10.7407,10.4251,10.6895,480900.0],["2011-08-16",10.5872,10.7919,10.4507,10.6469,296700.0],["2011-08-17",10.6725,10.8004,10.5274,10.7066,230400.0],["2011-08-18",10.3653,10.4677,9.8108,9.8961,310600.0],["2011-08-19",9.7426,10.0668,9.6487,9.7767,163800.0],["2011-08-22",10.0412,10.0412,9.5378,9.8449,317800.0],["2011-08-23",9.8961,10.6554,9.7767,10.6213,335800.0],["2011-08-24",10.6213,10.7066,10.4507,10.6383,216600.0],["2011-08-25",10.5274,10.6469,10.2886,10.3568,222200.0],["2011-08-26",10.2544,10.6639,10.1094,10.5786,170500.0],["2011-08-29",10.6725,10.9199,10.553,10.9199,209500.0],["2011-08-30",10.8346,10.9284,10.5616,10.8943,218800.0],["2011-08-31",10.9113,10.9199,10.6213,10.7748,293100.0],["2011-09-01",10.7492,10.9199,10.1521,10.2459,214600.0],["2011-09-02",10.007,10.1094,9.6914,9.7596,177500.0],["2011-09-06",9.4696,9.6487,9.3587,9.6231,187300.0],["2011-09-07",9.7938,9.99,9.7938,9.9814,237100.0],["2011-09-08",9.9217,10.2203,9.6402,9.7426,160300.0],["2011-09-09",9.6402,9.7938,9.4184,9.5719,261000.0],["2011-09-12",9.4013,9.9303,9.3928,9.9303,357500.0],["2011-09-13",9.9473,10.2971,9.8535,10.1947,262500.0],["2011-09-14",10.263,10.826,10.2118,10.5872,247300.0],["2011-09-15",10.6298,10.9369,10.5104,10.9113,327400.0],["2011-09-16",10.9711,10.9711,10.6725,10.809,899600.0],["2011-09-19",10.5616,10.7322,10.2203,10.4165,220300.0],["2011-09-20",10.4336,10.5018,9.8279,9.8449,230600.0],["2011-09-21",9.4696,10.0668,9.3331,9.3501,482500.0],["2011-09-22",9.0515,9.3416,8.9406,9.1283,320500.0],["2011-09-23",9.1283,9.4696,8.9918,9.3843,191000.0],["2011-09-26",9.4696,9.5464,8.9748,9.3757,214000.0],["2011-09-27",9.589,9.7682,9.2222,9.4866,555500.0],["2011-09-28",9.5122,9.6061,8.9065,8.9065,158800.0],["2011-09-29",9.1283,9.188,8.7615,9.0174,194900.0],["2011-09-30",8.8639,9.1027,8.6676,8.6847,167600.0],["2011-10-03",8.5994,8.7615,8.2326,8.2496,395000.0],["2011-10-04",8.1558,8.8212,8.0961,8.7871,518100.0],["2011-10-05",8.7785,9.1795,8.5141,9.043,223100.0],["2011-10-06",9.0515,9.2307,8.9236,9.171,250200.0],["2011-10-07",9.2136,9.3757,9.0686,9.2989,318900.0],["2011-10-10",9.4781,9.5037,9.316,9.4781,296100.0],["2011-10-11",9.3672,9.4952,9.3331,9.3928,171600.0],["2011-10-12",9.4866,9.5975,9.316,9.5378,252200.0],["2011-10-13",9.461,10.0668,9.461,10.0156,221500.0],["2011-10-14",10.1521,10.2033,9.9814,10.2033,232100.0],["2011-10-17",10.0923,10.1862,9.5805,9.6402,227900.0],["2011-10-18",9.6573,10.0156,9.4781,9.9814,170200.0],["2011-10-19",9.9559,10.007,9.5975,9.6231,157900.0],["2011-10-20",9.6146,9.6999,9.2734,9.5805,153900.0],["2011-10-21",9.7682,9.8961,9.5975,9.8705,172600.0],["2011-10-24",9.9388,10.408,9.9388,10.3909,138300.0],["2011-10-25",10.2715,10.4336,10.0497,10.0838,223400.0],["2011-10-26",10.2374,10.5616,9.9217,10.5018,169900.0],["2011-10-27",10.7322,11.4488,10.7066,10.8772,431300.0],["2011-10-28",9.9473,10.9455,9.9473,10.8857,563400.0],["2011-10-31",10.6639,10.8687,10.5018,10.6298,172200.0],["2011-11-01",10.1606,10.4592,10.0497,10.263,343900.0],["2011-11-02",10.1947,10.28,10.0582,10.263,336200.0],["2011-11-03",10.3824,10.4763,10.1094,10.3995,324500.0],["2011-11-04",10.3056,10.6639,10.263,10.6469,137600.0],["2011-11-07",10.6213,10.7151,10.4507,10.6383,187500.0],["2011-11-08",10.7151,11.082,10.4507,10.8175,138400.0],["2011-11-09",10.5189,10.6895,10.1777,10.2118,166400.0],["2011-11-10",10.1521,10.4507,10.1521,10.3142,138200.0],["2011-11-11",10.4165,10.809,10.3483,10.7748,122400.0],["2011-11-14",10.6981,10.7578,10.3824,10.4933,110800.0],["2011-11-15",10.4507,10.9625,10.408,10.9028,112000.0],["2011-11-16",10.7578,11.1417,10.5018,10.8346,258200.0],["2011-11-17",10.7834,11.0308,10.2033,10.28,177100.0],["2011-11-18",10.2971,10.3568,10.1777,10.2033,118800.0],["2011-11-21",10.0241,10.0241,9.734,9.9132,129200.0],["2011-11-22",9.8876,10.0156,9.6146,9.6317,106100.0],["2011-11-23",9.5293,9.6061,9.3416,9.444,144900.0],["2011-11-25",9.4013,9.5378,9.2478,9.2563,70000.0],["2011-11-28",9.6487,9.8194,9.4013,9.7767,167100.0],["2011-11-29",9.734,9.8449,9.5293,9.6146,68200.0],["2011-11-30",10.0241,10.2971,9.7426,10.2715,241500.0],["2011-12-01",10.2374,10.6128,10.0582,10.5445,250900.0],["2011-12-02",10.6725,10.7834,10.408,10.5104,142800.0],["2011-12-05",10.9881,11.3294,10.7919,11.2441,322000.0],["2011-12-06",11.2441,11.6109,11.1332,11.5597,366800.0],["2011-12-07",11.5,12.0801,11.3635,12.0375,689200.0],["2011-12-08",11.8754,12.3702,11.8754,11.9521,682800.0],["2011-12-09",11.9265,12.0886,11.5682,11.8839,419500.0],["2011-12-12",11.6365,11.9351,11.4317,11.5341,247900.0],["2011-12-13",11.645,11.8498,11.1843,11.6535,418000.0],["2011-12-14",11.5853,11.6791,11.3976,11.3976,256100.0],["2011-12-15",11.5938,11.7133,11.3635,11.4573,236800.0],["2011-12-16",11.5597,12.1654,11.5597,12.1398,722800.0],["2011-12-19",12.1995,12.3616,11.6791,11.6962,175500.0],["2011-12-20",11.9777,12.4128,11.901,12.4043,224100.0],["2011-12-21",12.4043,12.5067,12.0716,12.4384,226100.0],["2011-12-22",12.4555,13.0783,12.3787,13.0441,237200.0],["2011-12-23",13.1209,13.2574,12.9162,13.2489,138600.0],["2011-12-27",13.1892,13.3171,13.01,13.283,220300.0],["2011-12-28",13.2745,13.2745,12.8308,12.865,281200.0],["2011-12-29",12.882,13.1806,12.8138,13.0612,181100.0],["2011-12-30",13.0185,13.155,12.8479,12.8564,142800.0],["2012-01-03",13.1806,13.2489,12.8906,12.9673,238100.0],["2012-01-04",12.865,13.0527,12.4384,12.6773,232700.0],["2012-01-05",12.6346,13.0697,12.5237,12.9673,244500.0],["2012-01-06",12.9332,13.0868,12.8564,12.9673,139900.0],["2012-01-09",13.0271,13.3768,12.9844,13.3086,307500.0],["2012-01-10",13.4792,13.4792,13.2318,13.3342,178600.0],["2012-01-11",13.2233,13.4024,13.2233,13.3512,189000.0],["2012-01-12",13.411,13.411,13.2403,13.3512,215500.0],["2012-01-13",13.2233,13.3001,12.9247,13.01,168000.0],["2012-01-17",13.1294,13.3512,12.8991,13.0527,214100.0],["2012-01-18",13.1806,14.2726,13.0015,14.0764,603500.0],["2012-01-19",14.1191,14.3323,14.0081,14.2897,256400.0],["2012-01-20",14.2555,15.066,14.1873,15.0063,401900.0],["2012-01-23",15.0148,15.0575,14.5541,14.6053,247200.0],["2012-01-24",14.5541,14.8527,14.4859,14.5627,229900.0],["2012-01-25",14.5712,14.5712,13.9911,14.2129,292200.0],["2012-01-26",14.2129,14.7333,13.7522,14.247,158000.0],["2012-01-27",14.1617,14.3323,14.0849,14.2385,133100.0],["2012-01-30",14.0508,14.1532,13.7863,13.9911,123400.0],["2012-01-31",14.1105,14.2044,13.8802,13.9826,99800.0],["2012-02-01",14.1446,14.665,14.0764,14.4432,176200.0],["2012-02-02",14.2811,14.4347,14.0508,14.1446,186100.0],["2012-02-03",14.3153,14.665,14.2726,14.5371,148300.0],["2012-02-06",14.4262,14.52,14.0081,14.0423,97800.0],["2012-02-07",14.0081,14.0935,13.8034,13.9058,187900.0],["2012-02-08",13.9484,14.2129,13.8119,13.9143,201300.0],["2012-02-09",14.0252,14.4688,13.701,13.8802,266500.0],["2012-02-10",14.0081,15.9788,14.0081,14.503,1214600.0],["2012-02-13",14.776,15.0489,14.3665,14.9807,464900.0],["2012-02-14",14.6395,15.0404,14.3665,14.9978,304300.0],["2012-02-15",15.0404,15.1854,14.8954,15.0234,182900.0],["2012-02-16",15.0148,15.8338,14.793,15.7656,361200.0],["2012-02-17",15.8509,15.9021,15.4926,15.5438,226900.0],["2012-02-21",15.4414,15.7485,15.0063,15.0831,203100.0],["2012-02-22",15.0234,15.2622,14.6309,15.0916,199100.0],["2012-02-23",15.1684,15.8423,14.8698,15.8253,298100.0],["2012-02-24",15.8253,16.3371,15.6802,16.2092,698800.0],["2012-02-27",16.1409,16.8405,15.8679,16.6955,454000.0],["2012-02-28",16.6784,16.9258,16.2774,16.4395,467800.0],["2012-02-29",16.4395,16.4395,15.8594,15.8594,342600.0],["2012-03-01",16.0556,16.1921,15.7912,15.9447,334100.0],["2012-03-02",15.9618,16.1921,15.6376,15.8594,446300.0],["2012-03-05",15.7997,15.7997,14.938,15.2196,526400.0],["2012-03-06",15.0404,15.1769,14.7674,14.938,435700.0],["2012-03-07",14.9551,15.0745,14.7845,14.8442,639400.0],["2012-03-08",14.9125,15.1087,14.7504,14.9892,498300.0],["2012-03-09",14.9978,15.5267,14.9978,15.4243,394200.0],["2012-03-12",15.4329,15.6205,15.3219,15.5267,163700.0],["2012-03-13",15.6888,15.9191,15.5779,15.8253,290200.0],["2012-03-14",15.8594,16.4566,15.7997,16.0556,400100.0],["2012-03-15",16.0727,16.3883,15.885,16.3286,336700.0],["2012-03-16",16.4054,16.4225,16.1409,16.2348,229500.0],["2012-03-19",16.1324,16.704,16.1153,16.5078,158300.0],["2012-03-20",16.3969,16.3969,16.0556,16.2092,188400.0],["2012-03-21",16.2518,16.5078,16.2433,16.2774,103200.0],["2012-03-22",16.0727,16.2006,15.9362,16.0556,133500.0],["2012-03-23",16.03,16.4481,15.7912,16.3201,111900.0],["2012-03-26",16.5248,16.7722,16.4907,16.7552,152500.0],["2012-03-27",16.7467,16.9855,16.6272,16.7381,190100.0],["2012-03-28",16.7125,16.7893,16.2945,16.7381,268200.0],["2012-03-29",16.5846,16.7552,16.2092,16.6869,135800.0],["2012-03-30",16.8575,16.977,16.4139,16.7808,305500.0],["2012-04-02",16.7722,17.0538,16.4481,16.9599,212600.0],["2012-04-03",16.9684,16.9684,16.4651,16.5419,144400.0],["2012-04-04",16.3371,16.3371,15.9703,16.2518,279000.0],["2012-04-05",15.9788,16.8575,15.9788,16.7722,248300.0],["2012-04-09",16.431,16.6016,16.2092,16.2945,243900.0],["2012-04-10",16.4139,16.9599,16.2177,16.3201,460900.0],["2012-04-11",16.5163,16.6869,16.2433,16.4736,263600.0],["2012-04-12",16.4992,17.0282,16.4736,16.9685,151000.0],["2012-04-13",16.9343,16.9343,16.6357,16.8234,149800.0],["2012-04-16",16.832,16.9514,16.6443,16.8064,169500.0],["2012-04-17",16.9599,17.7021,16.9002,17.2159,445400.0],["2012-04-18",17.0623,17.122,16.7637,17.0111,326900.0],["2012-04-19",16.9599,17.2073,16.5675,16.7637,210000.0],["2012-04-20",17.0452,17.0623,16.3883,16.4822,233800.0],["2012-04-23",16.2092,16.3627,15.9788,16.303,399400.0],["2012-04-24",16.3713,16.5419,16.2689,16.2689,314300.0],["2012-04-25",16.559,16.8064,16.2433,16.576,483700.0],["2012-04-26",16.6016,17.2329,16.576,17.0964,345900.0],["2012-04-27",17.1732,17.5656,16.977,17.4547,318700.0],["2012-04-30",17.3694,17.9922,17.1476,17.6765,606500.0],["2012-05-01",18.4443,19.1098,18.1713,18.2396,1050400.0],["2012-05-02",17.9154,18.2225,17.7021,18.214,430700.0],["2012-05-03",18.1884,18.342,17.7618,17.8301,473700.0],["2012-05-04",17.5912,17.9239,17.3694,17.7107,349900.0],["2012-05-07",17.523,17.8301,17.3779,17.668,202300.0],["2012-05-08",17.2926,17.8301,17.2926,17.7192,316500.0],["2012-05-09",17.4889,17.9751,17.3438,17.796,265400.0],["2012-05-10",17.8045,18.1031,17.6254,17.9837,270000.0],["2012-05-11",17.8216,18.3078,17.668,17.796,324500.0],["2012-05-14",17.5656,18.0007,17.4718,17.8728,217000.0],["2012-05-15",17.8642,18.1372,17.5059,17.6424,202700.0],["2012-05-16",17.7874,17.7874,17.3353,17.4633,231000.0],["2012-05-17",17.5144,17.8813,17.4035,17.5827,409300.0],["2012-05-18",17.4206,17.5912,16.2092,16.3883,795400.0],["2012-05-21",16.3883,16.8149,16.158,16.3542,572400.0],["2012-05-22",16.2774,16.3883,15.8509,15.9618,703600.0],["2012-05-23",15.7656,15.9106,15.4584,15.885,564000.0],["2012-05-24",15.885,15.8935,15.5182,15.5352,365400.0],["2012-05-25",15.5779,16.0044,15.1343,15.7826,214400.0],["2012-05-29",16.0471,16.2177,15.8082,16.1836,322100.0],["2012-05-30",15.9447,16.2177,15.7229,15.9532,340900.0],["2012-05-31",15.9447,16.1495,15.7058,16.03,283900.0],["2012-06-01",15.6376,15.7656,15.1598,15.2622,352400.0],["2012-06-04",15.3902,15.7741,15.1001,15.484,425600.0],["2012-06-05",15.467,15.7997,15.2793,15.6888,267500.0],["2012-06-06",15.7912,16.013,15.5949,15.7485,472900.0],["2012-06-07",15.9874,16.013,15.4414,15.467,137400.0],["2012-06-08",16.2007,17.1903,16.2007,17.0623,924400.0],["2012-06-11",17.2244,17.3694,16.4566,16.4822,298000.0],["2012-06-12",16.5334,17.1135,16.5334,16.6272,262600.0],["2012-06-13",16.6613,16.7552,16.3286,16.4225,164000.0],["2012-06-14",16.4651,16.6528,16.1068,16.5334,126500.0],["2012-06-15",16.4736,16.6613,16.158,16.6187,324000.0],["2012-06-18",16.4566,17.0623,16.4139,16.8746,126400.0],["2012-06-19",16.9002,17.3694,16.8405,17.2415,241400.0],["2012-06-20",17.1817,17.4377,17.0879,17.395,190200.0],["2012-06-21",17.3353,17.4206,16.8149,16.8832,196900.0],["2012-06-22",16.9258,17.4718,16.8234,17.3438,526300.0],["2012-06-25",17.1391,17.1391,16.4992,16.5078,196600.0],["2012-06-26",16.5078,16.7893,15.6632,16.3798,211400.0],["2012-06-27",16.3713,16.6357,16.3713,16.5675,375500.0],["2012-06-28",16.3542,16.576,16.1751,16.5248,209100.0],["2012-06-29",16.9173,17.0708,16.6955,16.9343,313200.0],["2012-07-02",17.0538,17.4718,16.6528,17.0111,420100.0],["2012-07-03",17.0794,17.6254,16.9173,17.6083,117600.0],["2012-07-05",17.6424,17.8301,17.4377,17.8216,224400.0],["2012-07-06",17.6424,17.6424,16.9087,17.122,484300.0],["2012-07-09",16.977,17.0964,16.7381,16.994,415900.0],["2012-07-10",16.9685,17.1476,16.5078,16.7552,453100.0],["2012-07-11",16.8149,17.0794,16.5675,16.7978,541200.0],["2012-07-12",16.6187,16.704,16.1409,16.3883,233300.0],["2012-07-13",16.4907,16.6357,16.1836,16.286,539900.0],["2012-07-16",16.2177,16.3798,15.5949,15.6717,371900.0],["2012-07-17",15.757,15.8509,15.4755,15.6888,249100.0],["2012-07-18",15.6461,16.2945,15.6291,15.9959,152400.0],["2012-07-19",16.1239,16.7552,16.1153,16.6357,543000.0],["2012-07-20",16.5846,16.6272,16.1324,16.4481,326300.0],["2012-07-23",16.1239,16.3713,15.6291,16.2092,348600.0],["2012-07-24",15.9959,16.1239,15.0148,15.0745,979400.0],["2012-07-25",15.2025,15.6461,15.0063,15.2452,311700.0],["2012-07-26",15.4755,15.6547,15.2196,15.3731,234100.0],["2012-07-27",15.4073,16.1409,15.3817,15.7997,467700.0],["2012-07-30",15.7485,15.8082,15.1172,15.2708,550200.0],["2012-07-31",14.5627,17.5742,14.5627,16.5334,1731200.0],["2012-08-01",16.6187,16.6869,16.1239,16.2092,535300.0],["2012-08-02",16.2092,16.721,16.0641,16.2348,510300.0],["2012-08-03",16.4139,17.2159,16.2433,17.1306,448700.0],["2012-08-06",17.0879,17.4547,16.0642,16.9258,565300.0],["2012-08-07",16.9514,17.7277,16.8319,17.4888,728700.0],["2012-08-08",17.3438,17.6936,17.0538,17.54,235700.0],["2012-08-09",17.4547,18.1372,17.4121,18.0348,470600.0],["2012-08-10",17.6851,18.1287,17.668,18.0007,218600.0],["2012-08-13",18.0178,18.0178,17.523,17.7021,197000.0],["2012-08-14",17.7533,18.0946,17.4803,17.9325,439300.0],["2012-08-15",17.8045,17.9837,17.7107,17.9495,227700.0],["2012-08-16",18.0007,18.7088,17.8898,18.632,384500.0],["2012-08-17",18.5382,18.7685,18.2652,18.7515,316600.0],["2012-08-20",18.6832,18.8112,18.4529,18.6832,302200.0],["2012-08-21",18.7003,19.0159,18.5382,18.7003,277800.0],["2012-08-22",18.6064,18.888,18.2567,18.7941,518900.0],["2012-08-23",18.6917,19.1098,18.4955,18.8368,583900.0],["2012-08-24",18.7344,19.2804,18.6917,19.1951,677100.0],["2012-08-27",19.2804,19.6814,18.9562,19.2377,1154300.0],["2012-08-28",19.161,19.3742,18.8538,18.9306,797800.0],["2012-08-29",18.9818,18.9818,18.5979,18.6661,295900.0],["2012-08-30",18.615,18.615,18.2567,18.3249,151500.0],["2012-08-31",18.5211,18.5211,18.1372,18.3932,394300.0],["2012-09-04",17.5998,17.8472,16.9002,17.2073,967500.0],["2012-09-05",17.1903,17.3524,17.1391,17.2585,424600.0],["2012-09-06",17.3779,17.9922,17.3779,17.941,320700.0],["2012-09-07",17.8642,18.0519,17.6339,18.0434,259800.0],["2012-09-10",17.9751,18.1116,17.6851,17.7619,148000.0],["2012-09-11",17.8386,18.0434,17.7619,17.8813,184700.0],["2012-09-12",17.9837,18.069,17.7192,17.796,155200.0],["2012-09-13",17.8983,17.9666,17.6765,17.8301,209400.0],["2012-09-14",17.9666,18.3334,17.8216,18.069,318200.0],["2012-09-17",18.069,18.069,17.4633,17.6168,253300.0],["2012-09-18",17.523,17.7619,17.4547,17.5998,237600.0],["2012-09-19",17.7021,17.7277,17.4035,17.6765,174000.0],["2012-09-20",17.5827,17.796,17.4633,17.6851,173000.0],["2012-09-21",17.9325,17.9495,17.5827,17.5998,559900.0],["2012-09-24",17.5144,17.7192,17.3182,17.3268,240100.0],["2012-09-25",17.5145,17.6339,16.7893,16.8405,217400.0],["2012-09-26",16.849,16.994,16.0812,16.5248,396800.0],["2012-09-27",16.6613,17.1647,16.5078,17.0538,169400.0],["2012-09-28",16.9429,17.0367,16.7466,16.849,211800.0],["2012-10-01",16.8661,17.122,16.431,16.5419,216700.0],["2012-10-02",16.6357,16.6869,16.2006,16.3371,228700.0],["2012-10-03",16.4054,16.4225,15.8594,15.9959,310300.0],["2012-10-04",16.03,16.03,15.5352,15.6291,433700.0],["2012-10-05",15.6547,15.8167,15.5693,15.5779,360000.0],["2012-10-08",15.5011,15.6205,15.2708,15.2878,227500.0],["2012-10-09",15.3817,15.6547,14.9807,15.2708,492300.0],["2012-10-10",15.2622,15.4584,15.0063,15.3561,276600.0],["2012-10-11",15.4926,15.7741,15.3902,15.6888,313600.0],["2012-10-12",15.6547,15.7912,15.4755,15.6717,316900.0],["2012-10-15",15.6291,15.8082,15.5352,15.7912,307400.0],["2012-10-16",15.8509,16.0983,15.74,16.0812,258900.0],["2012-10-17",16.013,16.5248,15.8167,16.3371,252000.0],["2012-10-18",16.2433,16.3201,15.9788,16.1495,229900.0],["2012-10-19",16.0471,16.0471,15.5523,15.6632,240700.0],["2012-10-22",15.612,15.8509,15.5523,15.7144,129700.0],["2012-10-23",15.4926,16.1495,15.4755,16.0471,182200.0],["2012-10-24",16.1665,16.1665,15.6717,15.6973,167500.0],["2012-10-25",15.8253,15.9191,15.5011,15.8082,220100.0],["2012-10-26",15.8594,16.4566,15.7485,16.4225,337500.0],["2012-10-31",16.3883,16.704,16.2433,16.576,417800.0],["2012-11-01",16.6016,17.0282,15.6461,16.9258,286800.0],["2012-11-02",14.648,16.5419,14.648,16.2092,633300.0],["2012-11-05",16.0897,16.7125,15.3561,16.5931,194900.0],["2012-11-06",16.5931,16.832,16.5078,16.5846,213200.0],["2012-11-07",16.3798,16.4736,15.9447,16.2433,206300.0],["2012-11-08",16.0897,16.4139,16.0215,16.2092,173400.0],["2012-11-09",16.1239,16.7722,16.1068,16.6869,346400.0],["2012-11-12",16.5163,16.6187,16.3457,16.4395,270100.0],["2012-11-13",16.2945,16.4907,15.8509,16.286,273500.0],["2012-11-14",16.3713,16.3969,15.9106,15.9874,210400.0],["2012-11-15",15.74,15.9959,14.9636,15.6973,241100.0],["2012-11-16",15.6547,16.1751,15.3561,16.1068,255500.0],["2012-11-19",16.2518,16.8746,16.0812,16.8405,555300.0],["2012-11-20",16.7466,16.7466,16.4225,16.5504,194500.0],["2012-11-21",16.6272,16.8917,16.3969,16.7722,141800.0],["2012-11-23",16.8831,17.122,16.6699,16.994,108900.0],["2012-11-26",16.9599,17.3268,16.8319,17.3268,156000.0],["2012-11-27",17.2415,17.4462,17.105,17.2159,152000.0],["2012-11-28",17.1476,17.4462,16.9685,17.3609,137600.0],["2012-11-29",17.4803,18.1202,17.3865,18.0178,410000.0],["2012-11-30",18.0007,18.1628,17.7789,18.0519,295200.0],["2012-12-03",18.2055,18.3505,17.9666,18.2737,232500.0],["2012-12-04",18.2567,18.4273,18.0092,18.2822,243400.0],["2012-12-05",18.3505,18.4017,17.9495,18.3078,175400.0],["2012-12-06",18.1628,18.2993,17.8301,17.9239,349500.0],["2012-12-07",17.9922,18.0007,17.4377,17.8983,192100.0],["2012-12-10",17.9154,18.1202,17.7619,17.9837,155600.0],["2012-12-11",18.1884,18.7856,18.1543,18.76,356900.0],["2012-12-12",18.8794,19.033,18.5638,18.7088,345600.0],["2012-12-13",18.6918,18.8282,18.2567,18.3505,215100.0],["2012-12-14",18.2737,18.6832,18.1969,18.5979,145300.0],["2012-12-17",18.6662,18.8282,18.4955,18.7429,146900.0],["2012-12-18",18.7003,19.0927,18.5552,18.9818,265500.0],["2012-12-19",18.9461,19.348,18.7585,19.2051,235200.0],["2012-12-20",19.2766,19.348,18.9639,19.2766,333300.0],["2012-12-21",18.9729,19.616,18.4816,19.3748,559500.0],["2012-12-24",19.4552,19.4642,19.1426,19.4106,85600.0],["2012-12-26",19.4463,19.616,18.9014,19.2498,141000.0],["2012-12-27",19.482,19.5535,18.8478,19.4195,336500.0],["2012-12-28",19.2676,19.6249,19.1247,19.2766,173200.0],["2012-12-31",19.3302,19.9465,19.0533,19.9019,475000.0],["2013-01-02",20.3574,20.545,20.1698,20.3932,637500.0],["2013-01-03",20.4914,20.7058,20.2592,20.5004,321200.0],["2013-01-04",20.6075,20.6075,20.1252,20.1698,181100.0],["2013-01-07",19.9823,20.0894,19.6875,19.8125,259000.0],["2013-01-08",19.8483,20.0359,19.5446,19.9287,364000.0],["2013-01-09",19.9733,20.5361,19.9108,20.5182,321200.0],["2013-01-10",20.5361,20.5718,20.0984,20.5361,369700.0],["2013-01-11",20.4825,20.4825,20.0626,20.1788,203100.0],["2013-01-14",20.0359,20.2681,19.8572,20.0448,238500.0],["2013-01-15",19.9912,20.4467,19.9644,20.3128,306100.0],["2013-01-16",20.2145,20.7505,20.2145,20.545,292400.0],["2013-01-17",20.6969,21.1256,20.6879,21.0631,583200.0],["2013-01-18",20.9738,21.0452,20.7594,20.9381,487500.0],["2013-01-22",20.9738,21.0274,20.3664,20.9113,432800.0],["2013-01-23",20.9559,20.9559,20.6701,20.8309,303700.0],["2013-01-24",20.7415,21.081,20.5986,20.8309,240600.0],["2013-01-25",20.9738,20.9738,20.6969,20.9113,170800.0],["2013-01-28",20.8755,21.0363,20.7773,20.8755,251200.0],["2013-01-29",20.813,20.813,20.5897,20.7505,247300.0],["2013-01-30",20.7147,20.8398,20.5897,20.7058,299400.0],["2013-01-31",20.7594,21.0542,20.6969,20.8309,313500.0],["2013-02-01",20.9023,21.206,20.8309,21.1346,293200.0],["2013-02-04",20.7951,21.1167,20.7326,20.7326,209100.0],["2013-02-05",20.7773,21.0363,20.6165,20.7237,397500.0],["2013-02-06",20.5807,20.7683,20.2413,20.7415,488700.0],["2013-02-07",21.1703,22.4119,21.0006,21.9653,1677900.0],["2013-02-08",21.9653,22.5102,21.7063,22.1797,438800.0],["2013-02-11",21.9742,22.1886,21.8849,22.1797,247000.0],["2013-02-12",22.1439,22.4923,21.9921,22.3315,382900.0],["2013-02-13",22.2511,22.4477,22.144,22.3137,259900.0],["2013-02-14",22.3047,22.5102,22.1708,22.5102,137800.0],["2013-02-15",22.4745,22.7156,22.2511,22.4745,300800.0],["2013-02-19",22.3851,22.8675,22.3851,22.7871,387700.0],["2013-02-20",22.7782,22.9211,22.3494,22.3494,231000.0],["2013-02-21",22.2601,22.2601,21.6795,21.9742,229300.0],["2013-02-22",22.0368,22.3762,21.9474,22.1886,285000.0],["2013-02-25",22.3226,22.3226,21.6616,21.6616,230400.0],["2013-02-26",21.7688,22.0546,21.6616,21.7956,174300.0],["2013-02-27",21.8045,22.2869,21.8045,21.9921,238400.0],["2013-02-28",21.9653,22.1707,21.8402,21.9653,201500.0],["2013-03-01",21.733,22.1172,21.3489,21.9742,233600.0],["2013-03-04",21.9742,22.0993,21.5991,21.6973,202200.0],["2013-03-05",21.8224,22.0189,21.6884,21.9296,228900.0],["2013-03-06",21.9564,22.1529,21.8849,22.0189,233600.0],["2013-03-07",21.9832,22.1618,21.7331,21.8403,238900.0],["2013-03-08",22.1439,22.2154,21.8224,21.9742,218400.0],["2013-03-11",21.9385,21.9385,21.6616,21.7688,213700.0],["2013-03-12",21.742,21.7866,21.5723,21.6884,243500.0],["2013-03-13",21.7063,21.9653,21.5991,21.9296,168100.0],["2013-03-14",21.9385,22.1886,21.876,21.9385,192200.0],["2013-03-15",21.9028,21.9474,21.4383,21.5097,411100.0],["2013-03-18",21.2418,21.5901,20.9917,21.2418,350700.0],["2013-03-19",21.206,21.5633,21.0542,21.1078,378900.0],["2013-03-20",21.2954,21.8313,21.206,21.742,206400.0],["2013-03-21",21.474,21.5723,21.0631,21.1256,218500.0],["2013-03-22",21.1614,21.2954,20.947,21.0452,182800.0],["2013-03-25",21.1524,21.4561,20.8666,21.0184,279600.0],["2013-03-26",21.1703,21.7777,21.1524,21.6795,222300.0],["2013-03-27",21.5455,21.7063,21.3936,21.5633,210300.0],["2013-03-28",21.608,21.8134,21.3936,21.7688,339900.0],["2013-04-01",21.6795,21.8581,20.9559,21.0899,283900.0],["2013-04-02",21.2596,21.2954,20.679,20.7415,265500.0],["2013-04-03",20.7594,20.7594,20.152,20.1788,157100.0],["2013-04-04",20.1698,20.3396,19.9287,20.3128,231200.0],["2013-04-05",19.9108,20.1162,19.6517,20.1073,298800.0],["2013-04-08",20.2056,20.4914,19.9019,20.4557,243600.0],["2013-04-09",20.4289,20.6701,20.0359,20.4378,229300.0],["2013-04-10",20.4825,20.8934,20.3932,20.6075,348800.0],["2013-04-11",20.5271,20.7773,20.3306,20.3753,312200.0],["2013-04-12",20.2145,20.2234,19.884,20.018,229800.0],["2013-04-15",19.8215,19.9287,19.2944,19.5892,384200.0],["2013-04-16",19.7947,20.286,19.5892,20.2413,256000.0],["2013-04-17",20.0805,20.0805,19.1694,19.4374,378400.0],["2013-04-18",19.5356,19.6607,18.821,18.9103,372800.0],["2013-04-19",18.9461,18.9818,18.4369,18.7496,349500.0],["2013-04-22",18.7585,19.0086,18.4637,18.9729,206600.0],["2013-04-23",19.1873,19.9823,19.0086,19.9019,396300.0],["2013-04-24",19.8751,20.1966,19.8304,20.1966,839000.0],["2013-04-25",20.1966,20.6165,20.1966,20.5539,296600.0],["2013-04-26",20.42,20.813,20.411,20.6075,289100.0],["2013-04-29",20.7505,20.8755,20.3128,20.8041,447900.0],["2013-04-30",21.6169,21.8849,21.3132,21.5455,592600.0],["2013-05-01",21.5187,21.6437,20.8577,20.8577,343400.0],["2013-05-02",20.6969,21.4651,20.6969,21.3489,266200.0],["2013-05-03",21.5991,21.8492,21.5455,21.6527,350500.0],["2013-05-06",21.7152,21.8849,21.6259,21.733,123700.0],["2013-05-07",21.6527,21.8224,21.4472,21.8134,236600.0],["2013-05-08",21.5276,21.9742,21.5276,21.9296,237900.0],["2013-05-09",21.9653,21.9653,21.6169,21.6616,284500.0],["2013-05-10",21.6348,21.8849,21.6348,21.8492,181200.0],["2013-05-13",21.8581,21.8849,21.5365,21.6527,71700.0],["2013-05-14",21.6259,21.9742,21.6259,21.8403,136000.0],["2013-05-15",21.7063,21.9296,21.7063,21.7956,281400.0],["2013-05-16",21.6795,21.9564,21.6169,21.733,191800.0],["2013-05-17",21.742,21.7688,21.3222,21.5544,412500.0],["2013-05-20",21.4293,22.0189,21.4293,21.6348,224900.0],["2013-05-21",21.7063,21.9474,21.5097,21.7956,152300.0],["2013-05-22",21.7688,21.9921,21.3043,21.3668,165300.0],["2013-05-23",21.1792,21.5008,20.9916,21.4561,166100.0],["2013-05-24",21.3757,21.5633,21.2239,21.5365,90900.0],["2013-05-28",21.9206,22.0368,21.5991,21.8492,184900.0],["2013-05-29",21.7331,21.876,21.5901,21.8403,143300.0],["2013-05-30",21.8849,22.1975,21.8045,22.1439,226700.0],["2013-05-31",21.9742,22.135,21.9296,21.9474,195900.0],["2013-06-03",22.001,22.1529,21.6169,22.135,309800.0],["2013-06-04",22.2958,22.7782,22.2333,22.3137,577300.0],["2013-06-05",22.4119,22.4834,22.01,22.0278,757900.0],["2013-06-06",21.9832,22.2511,21.3757,21.7509,237600.0],["2013-06-07",21.9742,22.0189,21.4204,21.8938,759400.0],["2013-06-10",22.0546,22.3673,22.01,22.3494,374600.0],["2013-06-11",22.0814,22.3137,21.8313,21.867,279500.0],["2013-06-12",22.0278,22.135,21.474,21.4829,172700.0],["2013-06-13",21.5008,22.0993,21.3579,22.001,256400.0],["2013-06-14",21.9296,22.0368,21.5008,21.6616,371300.0],["2013-06-17",21.9564,22.3405,21.7152,22.2511,252000.0],["2013-06-18",22.2243,22.403,22.0368,22.1886,572600.0],["2013-06-19",22.135,22.4655,22.0546,22.0546,188400.0],["2013-06-20",21.7063,21.876,21.4025,21.5723,172600.0],["2013-06-21",21.6437,21.7777,21.3936,21.5723,302500.0],["2013-06-24",21.3579,21.4293,20.9648,21.1792,285000.0],["2013-06-25",21.349,21.4383,21.0452,21.3043,413800.0],["2013-06-26",21.4829,21.6705,21.1792,21.4919,262700.0],["2013-06-27",21.6795,21.8045,21.3579,21.6616,187400.0],["2013-06-28",21.6348,21.8849,21.474,21.5365,698100.0],["2013-07-01",21.6169,21.6437,21.2686,21.3757,312200.0],["2013-07-02",21.3847,21.8134,21.1882,21.4829,195600.0],["2013-07-03",21.4204,21.9742,21.2686,21.876,86900.0],["2013-07-05",22.1082,22.2154,21.8938,22.1886,143400.0],["2013-07-08",22.2065,22.2779,21.4829,21.6705,239900.0],["2013-07-09",21.7688,22.2869,21.7598,21.9296,304300.0],["2013-07-10",21.9117,22.0814,21.6437,21.9653,344200.0],["2013-07-11",22.1886,22.5548,22.1171,22.5459,260500.0],["2013-07-12",22.3673,22.6174,22.2422,22.4477,268900.0],["2013-07-15",22.5102,23.0462,22.4477,22.9568,284600.0],["2013-07-16",22.9568,23.2337,22.8586,23.2337,247900.0],["2013-07-17",23.3231,23.5642,23.2248,23.5196,302900.0],["2013-07-18",23.5196,23.5821,23.2695,23.3588,371000.0],["2013-07-19",23.2248,23.3141,22.9925,23.2069,273600.0],["2013-07-22",23.1801,23.5106,23.1265,23.4303,255900.0],["2013-07-23",23.5732,23.9394,23.332,23.5821,220600.0],["2013-07-24",23.7429,23.8054,23.3141,23.4481,345600.0],["2013-07-25",23.3499,23.6714,23.1444,23.3945,250000.0],["2013-07-26",23.1265,23.2873,23.0372,23.2337,283300.0],["2013-07-29",23.1355,23.3945,23.1176,23.2248,359600.0],["2013-07-30",23.2873,23.4035,23.1444,23.3052,152200.0],["2013-07-31",23.2695,23.6089,23.2069,23.3856,241600.0],["2013-08-01",23.5017,23.6357,23.2427,23.6089,271400.0],["2013-08-02",23.4124,23.4749,23.0372,23.4034,235000.0],["2013-08-05",23.2516,23.6089,23.2159,23.591,156500.0],["2013-08-06",23.4035,23.591,23.3231,23.5017,510200.0],["2013-08-07",24.1181,25.7259,23.9751,25.6366,1492400.0],["2013-08-08",25.2614,25.9492,25.2525,25.6991,529800.0],["2013-08-09",25.2882,25.3776,24.4843,25.315,493700.0],["2013-08-12",25.0828,25.9046,25.0828,25.8778,216000.0],["2013-08-13",25.9046,26.244,25.6634,26.2172,339900.0],["2013-08-14",25.851,26.1279,25.6991,25.8778,266700.0],["2013-08-15",25.6455,26.3512,25.3865,25.6723,491400.0],["2013-08-16",25.5562,26.2887,25.458,25.8778,287700.0],["2013-08-19",25.985,26.0832,25.4758,25.5116,158100.0],["2013-08-20",25.6098,26.1011,25.5294,25.8867,170400.0],["2013-08-21",25.8688,25.8688,25.5115,25.6098,197500.0],["2013-08-22",25.5294,25.8778,25.449,25.7795,108300.0],["2013-08-23",25.7706,25.976,25.6634,25.8867,192100.0],["2013-08-26",26.0296,26.0296,25.6455,25.7527,150500.0],["2013-08-27",25.3954,25.6813,25.1989,25.5562,331700.0],["2013-08-28",25.4848,26.0743,25.458,25.8242,195200.0],["2013-08-29",25.9046,27.1373,25.9046,27.0212,838200.0],["2013-08-30",27.2534,27.4321,26.8604,27.3517,464800.0],["2013-09-03",27.6018,27.8519,26.5388,27.0301,289400.0],["2013-09-04",27.0301,27.7358,27.0301,27.5214,269500.0],["2013-09-05",27.5303,27.6822,27.1819,27.4053,279500.0],["2013-09-06",27.5214,27.5214,26.8693,27.1909,274100.0],["2013-09-09",27.3695,27.4589,26.9676,27.307,443100.0],["2013-09-10",27.575,27.7715,27.3963,27.7358,267000.0],["2013-09-11",27.5214,28.0841,27.1462,27.6554,222800.0],["2013-09-12",27.6643,28.0037,27.3785,27.4053,112100.0],["2013-09-13",26.0832,27.1283,26.0386,27.1283,406500.0],["2013-09-16",27.3517,27.6464,26.9676,26.9676,191600.0],["2013-09-17",26.8604,27.4499,26.7442,27.2891,179500.0],["2013-09-18",27.3427,27.5839,27.1462,27.3785,158900.0],["2013-09-19",27.4053,27.6554,27.2623,27.441,93000.0],["2013-09-20",26.7978,27.7358,26.7978,27.2802,384300.0],["2013-09-23",27.3159,27.5482,26.9765,27.1283,158400.0],["2013-09-24",27.1373,27.5035,27.0212,27.2266,198700.0],["2013-09-25",27.2445,27.2534,26.8782,26.9586,221700.0],["2013-09-26",27.0837,27.2623,26.8425,26.9765,218100.0],["2013-09-27",26.8246,26.9765,26.6549,26.7174,203800.0],["2013-09-30",26.6996,27.048,26.378,27.048,340600.0],["2013-10-01",27.0658,27.6911,26.9944,27.5303,367300.0],["2013-10-02",27.3874,27.7447,27.2087,27.5303,171400.0],["2013-10-03",27.5125,27.6643,27.3606,27.441,293000.0],["2013-10-04",27.3695,27.9859,27.3695,27.843,174900.0],["2013-10-07",27.6375,27.9144,27.6018,27.6375,257600.0],["2013-10-08",27.7179,27.9948,26.6013,26.9229,398600.0],["2013-10-09",27.0033,27.0033,25.6545,26.6192,545500.0],["2013-10-10",26.8872,27.441,26.6549,27.3159,240300.0],["2013-10-11",27.2177,27.4857,27.1462,27.4499,367900.0],["2013-10-14",27.2355,27.9859,27.2355,27.9769,258700.0],["2013-10-15",27.9769,28.0663,27.5303,27.6375,177800.0],["2013-10-16",27.7626,27.9323,27.2355,27.8876,269900.0],["2013-10-17",27.7536,28.1377,27.3427,27.9859,250600.0],["2013-10-18",27.7447,27.7626,27.2355,27.4857,440500.0],["2013-10-21",27.441,27.6911,26.8961,26.9676,508200.0],["2013-10-22",26.9408,26.9408,25.8242,25.8599,702100.0],["2013-10-23",25.6277,25.7527,24.9041,25.056,639900.0],["2013-10-24",25.056,25.0917,24.3414,24.6451,799200.0],["2013-10-25",28.361,29.3883,27.6911,28.8434,2625700.0],["2013-10-28",28.7273,29.0131,28.2628,28.4772,518900.0],["2013-10-29",28.4772,28.9238,28.4414,28.897,318800.0],["2013-10-30",28.8702,28.8702,27.6018,27.9948,724200.0],["2013-10-31",27.9502,28.6558,27.9502,28.4414,403400.0],["2013-11-01",28.4414,28.5754,27.8072,28.1467,431900.0],["2013-11-04",28.0841,28.3789,28.0484,28.3253,349700.0],["2013-11-05",28.0752,28.4682,27.9323,28.3075,173400.0],["2013-11-06",28.3432,28.6112,28.0663,28.5397,168300.0],["2013-11-07",28.5844,28.6469,27.8698,27.8787,274600.0],["2013-11-08",27.7358,28.5397,27.5482,28.495,263300.0],["2013-11-11",28.3789,29.299,28.1288,28.9506,492200.0],["2013-11-12",28.7541,29.1471,28.7541,28.9506,206100.0],["2013-11-13",28.7005,29.9332,28.7005,29.692,471800.0],["2013-11-14",29.5759,29.8796,28.8702,29.0935,447000.0],["2013-11-15",29.0489,29.1739,28.6826,29.0935,430700.0],["2013-11-18",29.1114,29.4687,28.897,29.1114,320200.0],["2013-11-19",29.0935,29.299,28.1556,28.361,324800.0],["2013-11-20",28.5218,28.7987,28.1645,28.3968,208000.0],["2013-11-21",28.4682,29.1382,28.3968,28.7719,306400.0],["2013-11-22",28.772,28.9149,28.6112,28.7898,228300.0],["2013-11-25",28.7452,29.031,28.4146,28.8255,272400.0],["2013-11-26",28.8523,29.299,28.8345,29.2454,265500.0],["2013-11-27",29.1828,29.9153,29.031,29.8885,308600.0],["2013-11-29",30.0672,30.1833,29.7456,29.8349,282300.0],["2013-12-02",29.9064,29.9689,29.2186,29.2722,327900.0],["2013-12-03",29.1739,29.7545,28.9327,29.1293,383000.0],["2013-12-04",29.0935,29.9332,28.9595,29.2365,299500.0],["2013-12-05",29.3347,29.8171,29.0042,29.299,213400.0],["2013-12-06",29.6116,30.2994,29.4419,30.1922,268000.0],["2013-12-09",30.3173,30.3173,29.7635,29.826,220100.0],["2013-12-10",29.8349,29.9064,29.1293,29.4687,286400.0],["2013-12-11",29.558,29.558,28.629,28.8255,389400.0],["2013-12-12",28.9149,28.9774,28.2092,28.2985,334900.0],["2013-12-13",28.4325,28.7005,28.1377,28.3432,213000.0],["2013-12-16",28.5844,28.8702,28.4146,28.7273,347300.0],["2013-12-17",28.629,29.3615,28.5308,29.0399,293500.0],["2013-12-18",29.1114,29.3972,28.7452,29.2097,332800.0],["2013-12-19",29.1739,29.3168,28.5308,29.1471,355600.0],["2013-12-20",29.3258,30.0315,28.9327,29.6652,694300.0],["2013-12-23",29.8528,30.2548,29.5134,30.2101,359100.0],["2013-12-24",30.1565,30.353,29.8439,30.1833,174300.0],["2013-12-26",30.3084,30.3709,29.9243,30.2816,212000.0],["2013-12-27",30.353,30.6746,30.0136,30.2369,238500.0],["2013-12-30",30.2905,30.7103,30.2548,30.5049,282300.0],["2013-12-31",30.6567,31.0498,30.5763,30.9604,244700.0],["2014-01-02",30.8086,30.8086,29.8796,30.3977,257600.0],["2014-01-03",30.4334,30.8264,30.2101,30.6121,295000.0],["2014-01-06",30.755,30.7907,30.1208,30.1476,226100.0],["2014-01-07",30.3441,30.4423,29.9868,30.2726,207100.0],["2014-01-08",30.3262,30.6299,30.1297,30.621,399200.0],["2014-01-09",30.6478,30.6478,30.0315,30.1118,157200.0],["2014-01-10",30.2101,30.3798,29.9421,30.0583,196200.0],["2014-01-13",29.9243,30.1029,29.433,29.5402,278100.0],["2014-01-14",29.6473,30.1744,29.4508,30.1744,327000.0],["2014-01-15",30.1654,30.6925,30.1654,30.4691,260700.0],["2014-01-16",30.3173,30.7193,30.1118,30.362,313300.0],["2014-01-17",30.2101,30.7639,30.1654,30.7193,198900.0],["2014-01-21",30.8533,30.889,30.5228,30.755,147700.0],["2014-01-22",30.7729,31.0408,30.5585,30.9247,202800.0],["2014-01-23",30.7461,30.9872,30.3977,30.9783,209900.0],["2014-01-24",30.8354,30.8622,29.7903,30.0404,208200.0],["2014-01-27",30.0047,30.2458,29.6027,29.9421,210500.0],["2014-01-28",29.8796,30.0136,29.5134,29.8439,178000.0],["2014-01-29",29.5848,30.1476,29.4687,29.5937,137800.0],["2014-01-30",29.8617,30.2905,29.5402,29.8796,152900.0],["2014-01-31",29.3079,29.8439,29.1203,29.2007,374600.0],["2014-02-03",29.1739,29.3615,28.6201,28.9238,315600.0],["2014-02-04",28.7541,28.9506,28.0663,28.2092,429500.0],["2014-02-05",28.1199,28.1199,27.5035,28.0127,274500.0],["2014-02-06",27.9323,28.9506,27.9323,28.9506,769300.0],["2014-02-07",29.4776,31.2016,28.5933,30.362,499900.0],["2014-02-10",29.6563,30.5763,29.6563,30.4424,338900.0],["2014-02-11",30.5674,31.2105,30.4602,30.6835,320700.0],["2014-02-12",30.6657,31.1659,30.4513,31.0319,215000.0],["2014-02-13",30.8533,31.5232,30.8533,31.4249,387100.0],["2014-02-14",31.4428,31.5321,31.1927,31.3445,229200.0],["2014-02-18",31.2999,31.5321,31.1391,31.2909,221200.0],["2014-02-19",31.1212,31.4249,30.6299,30.6925,323900.0],["2014-02-20",30.6925,31.3267,30.4513,31.2284,153600.0],["2014-02-21",31.4339,31.4339,30.7729,30.8979,173400.0],["2014-02-24",31.023,32.1306,31.023,31.9341,504700.0],["2014-02-25",32.0323,32.2825,31.7018,31.9698,298700.0],["2014-02-26",32.0324,32.9524,32.0324,32.5237,376000.0],["2014-02-27",32.2914,32.5951,32.1842,32.3807,165200.0],["2014-02-28",32.4165,32.8006,31.8984,32.0145,268100.0],["2014-03-03",31.7376,31.9788,31.2463,31.7018,255400.0],["2014-03-04",32.1127,33.4169,32.1127,33.1221,462500.0],["2014-03-05",33.1311,33.4884,32.7916,33.0775,187100.0],["2014-03-06",33.2651,33.2919,32.7648,33.0328,326300.0],["2014-03-07",33.2383,33.2651,32.6844,32.9881,157500.0],["2014-03-10",32.9792,33.2025,32.4879,32.872,215800.0],["2014-03-11",33.0864,33.1936,32.4879,32.6934,147900.0],["2014-03-12",32.7738,33.3008,32.738,33.0507,250900.0],["2014-03-13",33.274,33.6938,32.7648,33.0507,279100.0],["2014-03-14",33.1043,34.2834,33.1043,33.7921,426100.0],["2014-03-17",33.9082,34.7836,33.9082,34.2834,215100.0],["2014-03-18",34.3459,34.7747,33.8993,34.7121,355500.0],["2014-03-19",34.7657,34.7657,34.0065,34.3102,278000.0],["2014-03-20",34.1494,34.9801,34.1315,34.4531,302100.0],["2014-03-21",34.6049,34.6049,33.7295,33.8099,488700.0],["2014-03-24",33.8099,34.0422,32.6576,33.2204,481200.0],["2014-03-25",33.4973,33.8814,33.0953,33.3365,276800.0],["2014-03-26",33.6938,33.8099,33.0328,33.2829,355900.0],["2014-03-27",33.399,33.8725,33.0953,33.4258,273000.0],["2014-03-28",33.4973,34.0243,33.0596,33.1579,196700.0],["2014-03-31",33.408,34.6853,33.3186,34.6317,683800.0],["2014-04-01",34.8104,35.5518,34.7211,35.534,333100.0],["2014-04-02",35.5339,35.5339,34.5156,35.0426,296000.0],["2014-04-03",34.9533,35.4535,34.6496,35.0605,250100.0],["2014-04-04",35.3821,35.4089,32.5594,33.5598,530900.0],["2014-04-07",33.3812,33.8903,32.3986,32.7916,376500.0],["2014-04-08",32.7112,33.5152,32.4879,33.2025,471500.0],["2014-04-09",33.3901,33.6849,33.1221,33.5152,174400.0],["2014-04-10",33.542,33.7385,32.4075,32.4433,260400.0],["2014-04-11",32.1306,32.7202,31.3624,31.3892,408000.0],["2014-04-14",31.7823,32.345,31.4249,31.818,299300.0],["2014-04-15",31.952,32.3539,31.2374,31.8984,245400.0],["2014-04-16",32.1395,32.1574,31.3267,32.0949,178200.0],["2014-04-17",31.9698,32.7023,31.7286,32.4522,274600.0],["2014-04-21",32.3807,32.9167,32.1485,32.7559,249900.0],["2014-04-22",32.8274,33.3544,32.2735,33.1311,375600.0],["2014-04-23",33.1668,33.3097,32.7916,33.0953,216200.0],["2014-04-24",33.3276,34.1137,32.9077,34.0243,663600.0],["2014-04-25",34.3906,35.2838,33.0239,33.5598,494800.0],["2014-04-28",33.7742,34.3906,31.8894,33.0596,716200.0],["2014-04-29",33.14,33.4794,32.5504,33.1668,407300.0],["2014-04-30",33.0418,33.408,32.5058,33.14,532300.0],["2014-05-01",33.0328,33.4973,32.3093,32.7916,370900.0],["2014-05-02",32.738,33.2829,32.5058,32.7916,375900.0],["2014-05-05",32.3807,33.2293,32.2378,32.8006,270200.0],["2014-05-06",32.5236,33.1668,32.4968,32.5772,358100.0],["2014-05-07",32.7112,32.9882,31.9966,32.9078,539200.0],["2014-05-08",32.5415,33.6938,32.4343,32.6219,313900.0],["2014-05-09",32.4433,33.3097,32.2378,33.2115,365300.0],["2014-05-12",33.3365,34.9801,33.14,34.7032,380700.0],["2014-05-13",34.6228,34.7479,33.8725,33.8814,262900.0],["2014-05-14",34.203,34.3191,33.1132,33.3722,338300.0],["2014-05-15",33.3097,33.3097,32.3897,33.0507,218600.0],["2014-05-16",32.9792,33.5598,32.479,33.5509,353800.0],["2014-05-19",33.4616,34.3906,33.4616,33.8546,222800.0],["2014-05-20",33.8189,34.1851,33.0864,33.6402,422000.0],["2014-05-21",33.9975,34.4442,33.5509,33.8903,282200.0],["2014-05-22",33.8993,34.5692,33.676,34.2744,174700.0],["2014-05-23",34.2923,34.8461,34.1851,34.8283,242900.0],["2014-05-27",35.266,35.6679,34.9265,35.5161,331300.0],["2014-05-28",35.525,35.7305,35.0159,35.257,263500.0],["2014-05-29",35.4535,35.7305,35.0605,35.266,211500.0],["2014-05-30",35.3553,35.4982,34.8997,35.0962,184500.0],["2014-06-02",35.3196,35.3553,34.6317,34.8819,229000.0],["2014-06-03",34.7389,35.0248,34.4799,34.73,285800.0],["2014-06-04",34.4442,35.1677,34.3995,34.998,230000.0],["2014-06-05",35.1677,35.8376,34.73,35.4535,297000.0],["2014-06-06",35.7215,36.5076,35.4803,35.9002,232800.0],["2014-06-09",36.2396,37.2311,35.9538,37.0971,551900.0],["2014-06-10",37.0167,37.3919,36.7398,37.3026,397500.0],["2014-06-11",37.2311,37.5974,36.9185,36.99,238000.0],["2014-06-12",36.8381,37.5974,36.2664,36.9453,559500.0],["2014-06-13",37.1954,37.4812,36.7041,37.2758,339100.0],["2014-06-16",37.3205,37.517,37.0167,37.4455,306600.0],["2014-06-17",37.2579,38.1691,37.2579,37.8386,283000.0],["2014-06-18",37.7582,37.8475,37.3473,37.8207,136500.0],["2014-06-19",37.8832,38.0708,37.249,37.5795,208300.0],["2014-06-20",37.5348,37.9011,37.3741,37.7046,444500.0],["2014-06-23",37.5884,38.0976,37.5884,37.9457,184000.0],["2014-06-24",37.776,38.2852,37.0882,37.115,270600.0],["2014-06-25",36.9364,37.517,36.7488,37.4277,220000.0],["2014-06-26",37.4815,37.5173,36.8629,37.3111,115700.0],["2014-06-27",36.9884,37.9207,36.8718,37.7683,370900.0],["2014-06-30",37.5621,38.3689,37.5621,37.9655,405800.0],["2014-07-01",38.1,38.9875,38.1,38.2166,273200.0],["2014-07-02",38.1448,38.5662,37.849,38.0821,179600.0],["2014-07-03",38.2524,38.9248,38.1179,38.6379,134200.0],["2014-07-07",38.6648,38.6648,37.7862,37.8131,149600.0],["2014-07-08",37.6518,37.9118,37.078,37.3828,194600.0],["2014-07-09",37.3111,38.0104,37.2035,37.7414,223900.0],["2014-07-10",36.8539,37.6159,36.5581,37.2483,171000.0],["2014-07-11",37.096,37.5621,36.9794,37.2035,97200.0],["2014-07-14",37.6518,37.7863,37.1856,37.4366,159000.0],["2014-07-15",37.5263,37.7145,36.585,37.078,234100.0],["2014-07-16",37.4187,37.4725,36.8718,37.1766,209100.0],["2014-07-17",36.836,37.329,36.5133,36.6477,145300.0],["2014-07-18",36.5133,37.9387,36.5133,37.7773,239400.0],["2014-07-21",37.6697,38.0731,37.4456,37.8759,189400.0],["2014-07-22",37.9745,38.4048,37.7773,38.2972,202400.0],["2014-07-23",38.611,38.611,36.4774,36.5491,368600.0],["2014-07-24",36.5222,38.5482,36.2712,36.8449,514100.0],["2014-07-25",39.7405,40.135,37.2752,37.3918,1086000.0],["2014-07-28",37.2932,38.0731,36.3071,37.58,379500.0],["2014-07-29",37.4994,38.611,37.2394,37.9297,438900.0],["2014-07-30",38.109,38.5034,37.9835,38.4676,287300.0],["2014-07-31",37.9566,38.109,36.836,36.9705,453300.0],["2014-08-01",37.0511,37.4815,36.6477,37.2035,165000.0],["2014-08-04",37.1229,37.4008,36.4953,37.2394,413400.0],["2014-08-05",36.8629,38.091,36.8629,38.0104,380400.0],["2014-08-06",37.5173,38.36,37.5173,37.9745,300500.0],["2014-08-07",38.0104,38.2793,37.4904,37.8221,411800.0],["2014-08-08",37.6877,38.369,37.5352,38.0014,243600.0],["2014-08-11",38.109,38.36,37.8759,38.0731,235200.0],["2014-08-12",38.0193,38.8262,37.7773,38.7993,319100.0],["2014-08-13",39.1399,39.7495,38.9965,39.5344,240400.0],["2014-08-14",39.7137,39.7137,39.0682,39.1758,140000.0],["2014-08-15",39.6419,40.0184,39.0144,39.4985,231000.0],["2014-08-18",39.8661,39.9647,39.3999,39.884,221300.0],["2014-08-19",40.0095,40.7894,39.8123,40.7087,295000.0],["2014-08-20",40.637,41.7845,40.4039,41.2556,492100.0],["2014-08-21",41.2556,41.3183,40.2336,40.9687,355400.0],["2014-08-22",40.7894,41.7307,40.4667,41.5066,281100.0],["2014-08-25",41.7576,41.7845,40.906,41.0225,271800.0],["2014-08-26",41.2377,42.8065,41.2377,42.0803,609200.0],["2014-08-27",41.9997,42.179,41.4976,41.9638,227500.0],["2014-08-28",41.7218,42.1162,41.5066,41.919,162000.0],["2014-08-29",41.9369,42.8961,41.9369,42.8334,254700.0],["2014-09-02",42.8513,43.2457,42.4389,42.7437,483900.0],["2014-09-03",42.8872,43.0306,41.9459,42.0624,300000.0],["2014-09-04",42.2507,42.6989,41.8921,42.0534,225700.0],["2014-09-05",41.8831,42.6451,41.8383,42.3493,246000.0],["2014-09-08",42.1252,42.7975,41.9638,42.1431,157300.0],["2014-09-09",41.9907,42.4389,41.1122,41.1301,300100.0],["2014-09-10",41.2018,41.4259,40.4846,40.9866,341100.0],["2014-09-11",40.655,41.4528,40.655,41.3452,150400.0],["2014-09-12",41.4707,41.4707,40.7715,41.3094,267000.0],["2014-09-15",41.2287,41.2287,40.4667,40.655,162000.0],["2014-09-16",40.4936,41.3004,40.3412,41.0673,360200.0],["2014-09-17",41.0404,41.8741,41.0404,41.4349,246500.0],["2014-09-18",41.4707,42.7168,41.4707,42.3672,246000.0],["2014-09-19",42.1341,42.1341,40.4308,40.7446,689600.0],["2014-09-22",40.5743,40.8073,39.9109,39.9467,261000.0],["2014-09-23",39.9019,40.5205,39.5164,39.8302,295900.0],["2014-09-24",39.8212,40.5922,39.8123,40.2246,181000.0],["2014-09-25",40.2067,40.2067,39.5164,39.7137,296700.0],["2014-09-26",39.8666,40.2714,39.8666,40.1634,188700.0],["2014-09-29",39.5967,40.1364,39.5967,40.1274,218800.0],["2014-09-30",40.0645,40.2624,39.6237,39.6237,389000.0],["2014-10-01",39.7137,39.8216,38.9491,39.111,390900.0],["2014-10-02",39.003,39.7586,38.8861,39.6687,248800.0],["2014-10-03",39.7316,40.0825,39.4078,39.4798,257700.0],["2014-10-06",39.6777,39.8216,39.2639,39.6327,258900.0],["2014-10-07",39.2819,39.7496,38.2834,38.4094,530600.0],["2014-10-08",38.2384,39.2549,37.5008,39.2099,464800.0],["2014-10-09",39.084,39.2819,37.3389,37.7617,318800.0],["2014-10-10",35.9807,35.9807,32.0408,32.0408,1269200.0],["2014-10-13",32.0768,32.5805,30.8085,31.2042,953800.0],["2014-10-14",31.4111,32.5175,30.9344,31.0063,611000.0],["2014-10-15",31.0333,32.8324,30.5746,32.5355,668000.0],["2014-10-16",32.0048,34.4785,31.7439,34.1996,862700.0],["2014-10-17",34.7124,35.4859,33.7229,34.2086,551300.0],["2014-10-20",34.0827,35.0002,33.9657,34.4515,485200.0],["2014-10-21",34.6944,35.6299,34.5864,35.432,732700.0],["2014-10-22",35.6478,35.8907,35.1981,35.27,445800.0],["2014-10-23",35.6658,35.9447,35.414,35.6119,415400.0],["2014-10-24",35.7108,36.5474,35.288,36.4034,418900.0],["2014-10-27",36.4034,36.8262,35.8817,35.9807,569400.0],["2014-10-28",40.973,41.3778,37.213,38.2384,954600.0],["2014-10-29",38.0675,38.3194,37.213,37.7617,555300.0],["2014-10-30",37.5368,37.9776,36.7093,37.9326,461600.0],["2014-10-31",39.012,40.0555,39.012,39.7496,550100.0],["2014-11-03",40.0105,40.8111,39.3988,39.6687,271000.0],["2014-11-04",39.3089,40.2174,39.2369,39.3449,321700.0],["2014-11-05",39.4078,40.0105,39.2009,39.9475,236600.0],["2014-11-06",39.8126,40.5592,39.7586,40.3163,477300.0],["2014-11-07",40.1814,40.3703,39.4528,40.1994,320700.0],["2014-11-10",39.9925,40.4693,39.9475,40.3523,193400.0],["2014-11-11",40.2803,40.4782,39.9115,40.3793,164600.0],["2014-11-12",40.4153,41.0719,40.4063,40.8201,283400.0],["2014-11-13",40.7571,41.0629,40.1184,40.3613,188800.0],["2014-11-14",40.4423,41.1079,39.8126,40.892,263200.0],["2014-11-17",40.6941,41.1259,40.1904,40.4603,302500.0],["2014-11-18",39.6687,42.0614,39.6687,41.7466,425900.0],["2014-11-19",41.7466,41.7466,40.937,41.2518,263300.0],["2014-11-20",40.919,41.5846,40.5862,41.5487,250300.0],["2014-11-21",42.2053,42.2773,41.5487,41.9445,268300.0],["2014-11-24",41.9534,42.709,41.9175,42.4482,218200.0],["2014-11-25",42.4572,42.772,41.9894,42.3762,211700.0],["2014-11-26",42.2683,43.6266,42.0344,43.3657,183600.0],["2014-11-28",43.4557,43.6176,42.9339,43.2937,157600.0],["2014-12-01",43.0149,43.4107,41.9445,42.3852,254800.0],["2014-12-02",42.4752,43.3297,42.0524,43.2757,199800.0],["2014-12-03",43.1768,44.4991,43.1768,44.2112,213400.0],["2014-12-04",44.5621,44.661,43.6446,44.2202,283100.0],["2014-12-05",44.2382,44.7959,43.9594,44.679,176300.0],["2014-12-08",44.4451,44.9758,43.1588,43.6266,212100.0],["2014-12-09",42.9609,44.8049,42.5381,44.715,224300.0],["2014-12-10",44.4991,44.8859,43.8514,44.0763,246900.0],["2014-12-11",44.2292,44.742,44.0224,44.2023,274200.0],["2014-12-12",43.6176,44.2562,43.2128,43.6805,139500.0],["2014-12-15",43.8155,44.7689,42.88,43.2038,217900.0],["2014-12-16",43.1768,43.4826,42.2323,42.6911,250900.0],["2014-12-17",42.6821,43.2038,41.7915,42.9699,448600.0],["2014-12-18",43.8604,44.4091,43.3747,43.9054,166700.0],["2014-12-19",43.8154,43.9414,43.1228,43.8334,588400.0],["2014-12-22",43.7795,44.697,43.5276,44.5261,218500.0],["2014-12-23",44.688,45.5425,43.7525,44.1932,189800.0],["2014-12-24",45.0388,45.3626,43.9324,44.9758,119100.0],["2014-12-26",44.9848,45.5695,44.8229,45.3716,98500.0],["2014-12-29",45.3445,45.6693,44.9295,45.1641,163400.0],["2014-12-30",44.8574,45.3716,44.704,44.9386,121300.0],["2014-12-31",44.9927,45.4348,44.5687,44.8754,234200.0],["2015-01-02",45.0198,45.2904,43.2424,43.8649,203200.0],["2015-01-05",43.468,44.0454,42.8274,43.0078,204000.0],["2015-01-06",43.0259,43.2875,41.1764,41.5824,321300.0],["2015-01-07",41.9342,42.8003,41.6636,42.1869,209200.0],["2015-01-08",42.674,43.9371,42.3673,43.6484,184400.0],["2015-01-09",43.7657,43.9552,42.8364,43.3868,172600.0],["2015-01-12",43.3236,43.5492,42.1688,42.5207,169400.0],["2015-01-13",42.9447,43.6935,41.7809,42.3492,211400.0],["2015-01-14",41.8891,42.674,41.8169,42.2139,171400.0],["2015-01-15",42.2681,42.6831,41.005,41.3207,235900.0],["2015-01-16",41.1674,42.3853,40.617,42.232,268000.0],["2015-01-20",42.3041,42.8545,41.5283,42.0876,259400.0],["2015-01-21",41.853,42.4575,41.429,41.9162,242100.0],["2015-01-22",42.0876,42.5297,41.032,42.4124,279100.0],["2015-01-23",42.4304,43.7116,42.3132,43.3056,226300.0],["2015-01-26",43.1432,43.7386,42.8815,43.1612,215200.0],["2015-01-27",42.674,43.5943,42.1237,43.062,170000.0],["2015-01-28",43.468,44.316,43.0981,43.1612,299300.0],["2015-01-29",43.2424,44.1536,42.7101,44.0995,224700.0],["2015-01-30",43.8198,44.6047,42.8274,42.8455,234800.0],["2015-02-02",43.1251,43.3597,42.0786,42.7913,314800.0],["2015-02-03",42.5929,44.0544,42.5929,43.7838,312500.0],["2015-02-04",43.3687,43.7386,42.6289,43.1251,535700.0],["2015-02-05",44.8483,45.3806,41.2847,42.8816,658000.0],["2015-02-06",42.7552,43.7477,42.4846,43.495,442200.0],["2015-02-09",42.9086,43.2605,42.3312,42.7372,286400.0],["2015-02-10",43.1883,44.3521,42.9627,44.298,468500.0],["2015-02-11",44.298,45.1822,44.298,44.6679,709500.0],["2015-02-12",44.8844,45.3806,44.3611,45.2543,281700.0],["2015-02-13",45.4799,45.8498,44.9205,45.3987,243700.0],["2015-02-17",45.1551,45.7866,45.128,45.6603,241300.0],["2015-02-18",45.2994,45.5791,44.9656,45.516,152000.0],["2015-02-19",45.3897,46.2107,45.2904,46.0483,390900.0],["2015-02-20",45.949,47.176,45.6603,46.9054,463800.0],["2015-02-23",47.2482,47.5189,46.6618,47.1129,586200.0],["2015-02-24",47.167,47.6091,46.77,47.564,406400.0],["2015-02-25",47.7083,47.7264,47.2211,47.591,212900.0],["2015-02-26",47.591,48.1684,47.3384,47.8887,265400.0],["2015-02-27",47.7444,48.0512,47.3294,47.573,195600.0],["2015-03-02",47.1941,49.0526,47.1941,48.8631,405700.0],["2015-03-03",48.6646,49.0255,47.97,48.3218,334400.0],["2015-03-04",48.0421,48.3489,47.6091,47.9519,184400.0],["2015-03-05",47.997,48.2406,47.1941,47.5369,188800.0],["2015-03-06",47.1129,47.3474,46.4813,46.6618,337200.0],["2015-03-09",46.6527,47.3294,46.4272,47.185,256600.0],["2015-03-10",46.6347,47.5459,46.4723,47.167,360700.0],["2015-03-11",47.3925,48.1684,47.1129,47.988,368400.0],["2015-03-12",47.9429,48.3308,47.4647,47.8436,387900.0],["2015-03-13",47.9248,48.1684,47.2031,47.4737,285100.0],["2015-03-16",47.9609,48.809,47.591,48.4752,287700.0],["2015-03-17",48.1504,48.7639,48.0872,48.7549,386100.0],["2015-03-18",48.6286,49.5939,47.6271,48.8722,246600.0],["2015-03-19",48.9804,49.8195,48.7459,49.3594,357900.0],["2015-03-20",49.621,50.6946,49.3413,50.6314,673300.0],["2015-03-23",50.4149,50.5863,50.054,50.0631,374600.0],["2015-03-24",50.1082,50.1713,49.1067,49.1699,297900.0],["2015-03-25",49.5308,49.5308,46.6708,46.9505,532500.0],["2015-03-26",46.3009,46.77,45.4257,46.346,665700.0],["2015-03-27",46.3822,48.0488,46.1558,47.8223,281000.0],["2015-03-30",47.931,48.4926,47.4238,48.3114,309800.0],["2015-03-31",48.1121,48.2208,47.5687,47.6865,327300.0],["2015-04-01",47.6321,47.6774,46.1286,47.0887,335900.0],["2015-04-02",47.0977,47.143,46.6449,46.826,301800.0],["2015-04-06",46.4456,47.1068,46.1467,47.0072,240200.0],["2015-04-07",46.98,47.3332,46.5724,46.6539,344700.0],["2015-04-08",46.7354,47.1883,46.4728,46.8713,253200.0],["2015-04-09",46.6268,47.1883,46.4818,46.9257,184000.0],["2015-04-10",47.2245,47.4419,47.0162,47.2879,131100.0],["2015-04-13",47.3604,47.8404,46.7898,46.8623,161500.0],["2015-04-14",46.8985,47.1974,46.3913,46.7717,232700.0],["2015-04-15",47.0706,48.3386,46.9891,47.9672,238000.0],["2015-04-16",47.6231,48.7643,47.2879,48.4292,285900.0],["2015-04-17",48.0035,48.0488,47.0525,47.8133,306600.0],["2015-04-20",47.9582,48.8548,47.9582,48.3658,298400.0],["2015-04-21",48.8186,49.0451,48.3658,48.873,283600.0],["2015-04-22",49.3349,49.4436,48.0216,48.8367,236800.0],["2015-04-23",49.2987,50.3221,45.7844,48.4654,683900.0],["2015-04-24",48.4563,49.0722,44.607,45.2501,1124700.0],["2015-04-27",45.0146,46.2735,44.7338,45.6667,616400.0],["2015-04-28",45.6486,46.3188,45.1051,46.1739,540700.0],["2015-04-29",45.9112,47.297,45.9022,47.1068,820800.0],["2015-04-30",46.7445,47.3513,46.4819,46.9438,827500.0],["2015-05-01",47.0977,48.0578,46.98,47.931,475300.0],["2015-05-04",47.7318,48.0578,47.5778,47.8133,498800.0],["2015-05-05",47.5868,47.6593,46.7717,46.826,448300.0],["2015-05-06",46.7536,47.3966,46.1648,46.6992,311800.0],["2015-05-07",46.6992,47.6412,46.6992,47.0162,234700.0],["2015-05-08",46.9075,48.3024,46.8351,47.5959,228700.0],["2015-05-11",47.4329,47.8495,47.2517,47.2879,151400.0],["2015-05-12",47.1521,47.4419,46.4094,47.2427,220500.0],["2015-05-13",47.4691,48.0035,47.0253,47.3966,140900.0],["2015-05-14",47.7952,48.1846,47.1159,48.1574,218900.0],["2015-05-15",48.0306,48.0306,47.5687,47.9129,220900.0],["2015-05-18",47.8857,49.3258,47.777,49.1809,284100.0],["2015-05-19",49.1356,49.6881,48.5197,48.7824,207400.0],["2015-05-20",48.9092,49.2715,48.4473,48.565,161700.0],["2015-05-21",48.6918,49.0632,48.3658,48.9998,183200.0],["2015-05-22",48.9454,49.2171,48.7009,49.0269,238700.0],["2015-05-26",48.7733,48.8096,47.7861,48.3114,239700.0],["2015-05-27",48.5107,49.8512,48.2027,49.5704,357600.0],["2015-05-28",49.5975,49.9236,49.2715,49.7696,163800.0],["2015-05-29",49.6157,49.8693,49.2353,49.4526,200800.0],["2015-06-01",49.6428,49.9145,48.8277,49.3892,232500.0],["2015-06-02",49.2081,49.5794,48.5831,49.2534,287600.0],["2015-06-03",49.4617,49.5523,48.8005,49.4436,234300.0],["2015-06-04",49.1628,49.5613,48.6918,48.9998,262800.0],["2015-06-05",48.9092,49.2353,48.3295,48.5831,258800.0],["2015-06-08",48.3567,48.8911,47.4781,47.5144,260500.0],["2015-06-09",47.2879,47.4872,46.8441,47.2698,293100.0],["2015-06-10",47.5415,48.4201,47.5415,48.239,190300.0],["2015-06-11",48.1665,48.3114,47.8133,48.0306,125600.0],["2015-06-12",47.7408,48.3748,47.6683,48.1121,125600.0],["2015-06-15",47.7227,48.5288,47.2517,48.3114,131800.0],["2015-06-16",48.239,48.6646,47.8495,48.565,182600.0],["2015-06-17",48.7914,48.9998,48.5016,48.565,111500.0],["2015-06-18",48.6737,49.2534,47.7227,49.0179,279100.0],["2015-06-19",49.2715,49.4526,48.8367,49.1537,320800.0],["2015-06-22",49.5251,49.6972,48.8186,49.5341,223500.0],["2015-06-23",49.7696,49.8149,48.9726,49.2262,141200.0],["2015-06-24",49.2987,49.3711,48.8277,48.8639,162500.0],["2015-06-25",49.1084,49.3258,47.3876,48.7371,139700.0],["2015-06-26",48.6826,48.828,47.4371,47.7098,292100.0],["2015-06-29",47.3007,47.7189,46.1007,46.1825,199200.0],["2015-06-30",46.5553,46.7644,46.0462,46.1007,309400.0],["2015-07-01",46.5825,46.9007,45.7462,46.3007,195700.0],["2015-07-02",46.2734,46.9098,46.1098,46.8916,209800.0],["2015-07-06",46.3734,46.8371,45.8098,46.328,273300.0],["2015-07-07",46.2552,46.2552,44.5916,46.0007,314200.0],["2015-07-08",45.428,46.6462,43.1007,44.7552,448100.0],["2015-07-09",45.328,45.4643,43.2734,43.3916,360800.0],["2015-07-10",43.8552,44.4734,43.6734,44.237,497700.0],["2015-07-13",44.3916,44.7007,43.9734,44.4461,197600.0],["2015-07-14",44.5734,45.0643,44.2461,45.0098,163900.0],["2015-07-15",45.0916,45.4098,44.7461,45.1916,238900.0],["2015-07-16",45.6007,45.628,44.6643,44.737,458700.0],["2015-07-17",44.8007,44.8825,44.3643,44.5098,251300.0],["2015-07-20",44.8371,44.8371,44.2916,44.6007,188400.0],["2015-07-21",44.4916,44.8461,44.1279,44.3552,211100.0],["2015-07-22",43.7188,43.737,42.6825,43.0279,449400.0],["2015-07-23",43.1916,45.2189,43.1916,44.737,548800.0],["2015-07-24",44.7734,45.3098,43.7098,43.937,256800.0],["2015-07-27",43.2825,44.1916,43.1007,43.4279,327900.0],["2015-07-28",44.1552,46.3552,42.5279,45.2552,1196500.0],["2015-07-29",45.228,45.4552,44.3461,45.2552,349500.0],["2015-07-30",45.0552,46.528,45.0552,46.428,456800.0],["2015-07-31",46.6916,47.0825,46.3098,47.0098,389900.0],["2015-08-03",46.8189,47.1371,46.2825,46.4916,343400.0],["2015-08-04",46.328,46.5553,45.5916,45.9189,229100.0],["2015-08-05",45.8007,47.0189,45.6825,46.6007,162900.0],["2015-08-06",46.6734,46.6734,45.2734,46.2825,243400.0],["2015-08-07",45.9552,46.7007,45.7098,46.6643,185900.0],["2015-08-10",46.6371,47.928,46.6371,47.3825,234200.0],["2015-08-11",47.1825,47.2189,45.9734,46.2098,179100.0],["2015-08-12",45.5462,46.5825,45.0371,46.528,272000.0],["2015-08-13",46.4825,46.7098,45.8825,46.1098,234000.0],["2015-08-14",45.9643,46.3007,45.3825,46.2643,156800.0],["2015-08-17",45.9825,46.7462,45.728,46.7462,152600.0],["2015-08-18",46.6189,46.6189,45.0189,45.5189,292400.0],["2015-08-19",45.3461,45.5916,44.5825,44.9825,214700.0],["2015-08-20",44.5189,44.6643,43.237,43.2734,298300.0],["2015-08-21",42.4007,43.7461,40.9188,42.6552,396100.0],["2015-08-24",40.2552,43.7189,37.046,41.3643,503000.0],["2015-08-25",42.7916,42.7916,41.1006,41.1643,231000.0],["2015-08-26",42.137,42.9552,41.2915,42.8825,201400.0],["2015-08-27",43.4097,44.0916,42.7006,43.937,325600.0],["2015-08-28",43.6461,44.2007,43.5279,44.037,168700.0],["2015-08-31",43.6007,44.1734,43.337,43.7188,193300.0],["2015-09-01",42.6825,43.7098,42.3279,42.4734,316500.0],["2015-09-02",43.1188,43.5825,42.637,43.5825,226000.0],["2015-09-03",43.7461,46.3007,43.4825,44.1098,262500.0],["2015-09-04",43.4643,44.1188,43.4643,43.837,157400.0],["2015-09-08",44.9279,45.8461,44.3098,45.6189,222400.0],["2015-09-09",45.928,46.5916,45.0825,45.1462,204300.0],["2015-09-10",45.3098,45.8916,44.6279,45.1734,162400.0],["2015-09-11",45.2825,46.4916,44.9098,46.0189,304100.0],["2015-09-14",46.5371,46.7734,45.5371,45.9734,532000.0],["2015-09-15",45.9825,46.6371,45.8371,46.4825,236700.0],["2015-09-16",46.7643,46.8007,46.1189,46.3916,235300.0],["2015-09-17",46.2462,47.0462,46.1825,46.5098,239700.0],["2015-09-18",45.728,46.2734,45.5916,45.8553,443700.0],["2015-09-21",46.3007,46.828,45.7098,45.7461,171600.0],["2015-09-22",45.4371,45.4371,44.5461,44.7643,247700.0],["2015-09-23",45.0825,45.5007,44.6916,44.7643,179100.0],["2015-09-24",44.337,44.9825,43.5825,44.8825,262800.0],["2015-09-25",45.3552,46.1825,44.937,45.9098,360300.0],["2015-09-28",45.6999,45.8094,44.8967,44.8967,197300.0],["2015-09-29",44.9423,45.3713,44.486,45.2161,344300.0],["2015-09-30",45.8003,46.8042,45.782,46.7312,315000.0],["2015-10-01",46.6308,46.6947,44.9697,46.0193,312000.0],["2015-10-02",45.563,47.0689,45.1249,47.0324,224900.0],["2015-10-05",47.4614,48.9948,44.9606,48.5932,423600.0],["2015-10-06",51.6599,51.6599,48.438,49.4511,514100.0],["2015-10-07",49.8162,50.6377,49.7067,50.1996,554600.0],["2015-10-08",50.0718,50.6012,49.4694,50.4734,409900.0],["2015-10-09",50.5647,50.729,50.1083,50.1904,159100.0],["2015-10-12",50.3182,50.6559,49.8345,50.373,101300.0],["2015-10-13",50.0627,50.6468,49.7158,49.7158,196400.0],["2015-10-14",49.7797,52.1893,49.7797,51.3679,590500.0],["2015-10-15",51.5687,52.5635,51.2401,52.1802,417400.0],["2015-10-16",52.2075,52.6365,51.4774,51.9794,436500.0],["2015-10-19",51.9429,52.7734,51.7877,52.4266,377300.0],["2015-10-20",52.3353,52.7552,51.8059,52.1071,372400.0],["2015-10-21",52.4631,52.7187,50.9024,50.9754,335900.0],["2015-10-22",51.5778,53.0746,51.1944,52.7095,290200.0],["2015-10-23",53.1203,54.0695,52.1437,53.6131,338600.0],["2015-10-26",52.9377,53.6132,52.4449,52.7187,389900.0],["2015-10-27",56.7985,57.1271,54.0786,56.2783,865300.0],["2015-10-28",56.5886,57.5196,56.0866,57.4831,356300.0],["2015-10-29",56.7438,57.4009,56.0045,56.3422,277800.0],["2015-10-30",56.4608,57.2184,54.7814,56.972,271800.0],["2015-11-02",56.908,57.8482,56.908,57.3188,461400.0],["2015-11-03",57.0359,57.6565,57.0085,57.3005,189300.0],["2015-11-04",57.2275,57.5378,56.7529,57.41,354400.0],["2015-11-05",57.2184,57.9577,57.1362,57.6109,194300.0],["2015-11-06",57.264,58.8613,57.0085,58.7974,260800.0],["2015-11-09",58.3228,58.5236,57.693,58.414,260800.0],["2015-11-10",58.0307,58.2863,57.2549,58.0581,160500.0],["2015-11-11",58.2406,59.199,58.1311,58.2498,263900.0],["2015-11-12",57.8664,58.4049,57.4192,57.8116,264900.0],["2015-11-13",57.5561,58.0216,56.8807,57.0997,194100.0],["2015-11-16",57.0906,57.9942,55.4295,57.9759,201600.0],["2015-11-17",57.0906,59.0986,57.0906,58.7974,188900.0],["2015-11-18",58.916,60.632,58.5236,60.6046,347400.0],["2015-11-19",60.4494,60.8875,59.9474,60.1208,220500.0],["2015-11-20",60.4129,61.2252,60.0478,60.8054,299200.0],["2015-11-23",60.5681,61.1431,60.2942,60.422,170600.0],["2015-11-24",60.0113,61.563,60.0113,61.4626,276200.0],["2015-11-25",61.4899,62.2201,61.28,61.9463,148100.0],["2015-11-27",61.9463,62.3661,61.6177,61.9006,74500.0],["2015-11-30",62.2931,63.0781,61.9554,62.3661,257200.0],["2015-12-01",62.503,63.1328,61.9463,62.8681,305700.0],["2015-12-02",62.9046,63.2058,61.2343,61.4169,319900.0],["2015-12-03",61.6177,62.211,60.5498,60.7506,247200.0],["2015-12-04",60.7324,61.636,60.5316,61.3074,362500.0],["2015-12-07",61.2891,61.3895,60.6502,60.8601,220900.0],["2015-12-08",60.2577,60.7962,59.8014,60.4403,144800.0],["2015-12-09",60.349,60.349,58.8157,58.916,276400.0],["2015-12-10",58.8704,59.0895,58.2589,58.8795,248400.0],["2015-12-11",58.0672,58.7518,57.5743,57.8482,201000.0],["2015-12-14",57.7751,59.7466,57.0723,57.41,232900.0],["2015-12-15",57.8208,58.7152,56.6342,58.4688,222300.0],["2015-12-16",58.6514,59.0347,57.547,58.2133,168700.0],["2015-12-17",58.5236,59.1077,57.693,57.7021,141200.0],["2015-12-18",57.3462,58.3045,56.689,57.6382,491100.0],["2015-12-21",57.9212,58.7974,57.8664,58.77,115000.0],["2015-12-22",58.8887,58.9891,57.7021,58.8978,124800.0],["2015-12-23",59.1442,59.1533,58.3867,58.8248,118500.0],["2015-12-24",58.8248,59.3815,58.5418,58.9343,61100.0],["2015-12-28",58.7152,58.9891,57.839,58.6605,94300.0],["2015-12-29",59.1,59.924,58.7063,59.631,160300.0],["2015-12-30",59.631,59.9148,59.2556,59.3106,174700.0],["2015-12-31",59.0908,59.3929,58.1752,58.3309,269600.0],["2016-01-04",57.1773,57.2963,55.4743,55.8222,351600.0],["2016-01-05",55.7856,56.3441,54.3573,54.8426,362100.0],["2016-01-06",54.0185,54.5679,53.5974,53.9361,282200.0],["2016-01-07",53.0755,54.2108,52.0959,52.3797,380700.0],["2016-01-08",52.517,53.8537,52.3705,52.5079,416100.0],["2016-01-11",52.7093,53.9545,52.1233,53.4967,204600.0],["2016-01-12",54.1467,54.339,53.1396,54.1009,264700.0],["2016-01-13",54.1742,54.6411,52.9015,53.2769,251200.0],["2016-01-14",53.6615,54.9982,53.2403,54.7602,318500.0],["2016-01-15",52.9656,53.4509,51.574,52.5719,394900.0],["2016-01-19",53.0755,53.7256,51.4916,52.4621,351900.0],["2016-01-20",51.8303,54.046,51.0979,53.3227,394100.0],["2016-01-21",53.6981,55.5384,52.2057,54.9707,455900.0],["2016-01-22",55.8863,56.7195,55.4102,56.3899,325500.0],["2016-01-25",55.9138,57.1864,55.8955,56.1793,400200.0],["2016-01-26",56.4082,56.7195,55.8497,56.1427,257900.0],["2016-01-27",55.7673,56.0236,54.4763,54.6228,170800.0],["2016-01-28",55.337,55.5567,54.9799,55.282,184100.0],["2016-01-29",55.7581,57.4062,55.6025,57.2871,418100.0],["2016-02-01",57.1956,57.516,55.2271,57.0399,231500.0],["2016-02-02",56.2892,56.7103,53.2312,54.0002,427600.0],["2016-02-03",54.458,54.7052,52.6818,53.341,384600.0],["2016-02-04",53.103,53.5699,52.2973,53.341,838900.0],["2016-02-05",56.0328,57.2139,54.165,54.9433,858800.0],["2016-02-08",54.0094,55.5659,50.7408,51.6015,1035100.0],["2016-02-09",51.1894,52.3705,50.5485,51.4641,415900.0],["2016-02-10",51.6106,53.2952,51.4549,51.7296,415300.0],["2016-02-11",50.7683,51.9768,50.5485,51.5099,182400.0],["2016-02-12",51.9677,52.4255,50.6676,51.9677,171800.0],["2016-02-16",52.8558,53.5608,52.0776,53.1854,199600.0],["2016-02-17",53.4326,54.2291,52.81,53.8629,197300.0],["2016-02-18",54.0186,54.4763,53.0481,53.2129,222600.0],["2016-02-19",53.2952,53.8537,52.2973,53.46,255700.0],["2016-02-22",53.9362,54.4763,53.4875,53.808,245700.0],["2016-02-23",53.6523,54.7418,52.9199,53.3044,209500.0],["2016-02-24",52.6177,52.7642,50.988,52.4529,365200.0],["2016-02-25",52.6452,53.0572,50.4021,52.9656,326300.0],["2016-02-26",53.2403,53.7988,53.2403,53.7805,227800.0],["2016-02-29",53.46,54.4672,53.46,54.0735,328800.0],["2016-03-01",53.6523,55.2088,53.3685,55.1722,297700.0],["2016-03-02",54.9341,55.7581,54.5679,55.4011,215100.0],["2016-03-03",55.3919,55.6849,54.458,55.3553,210100.0],["2016-03-04",55.6574,56.7103,54.7235,56.5822,346800.0],["2016-03-07",56.106,57.104,55.8314,56.3166,270900.0],["2016-03-08",56.0053,56.0786,53.6523,53.8904,204900.0],["2016-03-09",54.1559,54.7602,53.1121,54.7235,177600.0],["2016-03-10",55.0623,55.7856,53.8721,54.6137,159100.0],["2016-03-11",55.0348,55.9962,54.2841,55.9229,196900.0],["2016-03-14",56.042,56.1427,54.7876,55.2363,149800.0],["2016-03-15",54.8334,54.9433,54.0185,54.6411,375200.0],["2016-03-16",54.3665,55.5292,53.7805,55.3187,158100.0],["2016-03-17",55.1813,55.5659,54.3939,55.4743,227200.0],["2016-03-18",55.749,57.278,54.8334,57.2597,459000.0],["2016-03-21",57.104,57.1773,56.0694,56.2617,169000.0],["2016-03-22",55.9046,56.5272,55.7764,56.3349,232400.0],["2016-03-23",56.3258,56.6645,55.7581,55.7856,205900.0],["2016-03-24",55.4285,56.0694,54.3024,56.042,131500.0],["2016-03-28",56.3716,56.5913,55.5384,55.7764,169100.0],["2016-03-29",55.6203,57.237,55.3447,57.1084,306300.0],["2016-03-30",57.6044,58.0637,56.9982,57.4575,166500.0],["2016-03-31",57.3105,58.8996,56.8971,58.4587,366900.0],["2016-04-01",57.8984,59.4232,57.5769,59.2028,228100.0],["2016-04-04",59.4508,59.9468,58.2842,58.3026,238300.0],["2016-04-05",57.8433,58.1923,57.4115,57.7238,209800.0],["2016-04-06",57.6779,58.8629,57.6044,58.6884,229300.0],["2016-04-07",58.4587,58.771,57.4299,58.3026,357100.0],["2016-04-08",58.6149,59.0191,58.2383,58.4679,200000.0],["2016-04-11",58.8445,59.1568,58.2383,58.3485,166600.0],["2016-04-12",58.4955,58.9456,57.8249,58.3669,197500.0],["2016-04-13",58.7435,60.6449,58.4955,60.5255,304500.0],["2016-04-14",60.5255,60.6266,59.0833,59.9468,246700.0],["2016-04-15",59.6896,60.3877,59.2303,59.4232,220900.0],["2016-04-18",58.9547,59.9009,58.9547,59.6345,201800.0],["2016-04-19",59.8274,59.8274,58.2566,58.7343,287100.0],["2016-04-20",58.5138,60.0019,58.3668,58.5689,217600.0],["2016-04-21",58.4036,58.8078,57.88,58.2474,240200.0],["2016-04-22",58.027,59.46,58.027,58.9639,247100.0],["2016-04-25",58.3577,59.2946,58.1923,58.5138,203500.0],["2016-04-26",58.8078,60.204,58.6149,59.6529,212800.0],["2016-04-27",59.414,60.847,58.4954,60.0387,204600.0],["2016-04-28",59.7355,60.1305,58.7435,58.9639,204700.0],["2016-04-29",59.0466,59.1109,56.8787,57.338,310300.0],["2016-05-02",56.1163,58.5322,56.1163,58.3393,412700.0],["2016-05-03",60.1673,60.1673,57.3288,59.2028,582600.0],["2016-05-04",58.4495,58.6057,57.1084,57.1911,404700.0],["2016-05-05",57.2002,57.5493,56.4654,56.6583,325400.0],["2016-05-06",56.0796,57.4207,56.0336,57.4207,254400.0],["2016-05-09",57.4207,58.67,56.7501,56.8144,256200.0],["2016-05-10",56.8971,57.4299,56.1163,57.3197,177900.0],["2016-05-11",57.1819,58.0545,56.7226,57.2554,213200.0],["2016-05-12",57.4115,57.4115,55.1702,55.9694,234100.0],["2016-05-13",55.6295,56.8053,55.6295,56.447,222500.0],["2016-05-16",56.6491,58.4128,56.6491,57.7422,297700.0],["2016-05-17",57.8433,58.2474,56.8787,57.0349,367800.0],["2016-05-18",56.6767,58.6792,55.1334,57.88,187700.0],["2016-05-19",57.6412,58.422,56.2633,57.0625,297700.0],["2016-05-20",57.5493,58.9364,57.5493,58.8996,309600.0],["2016-05-23",58.9547,61.0675,58.9547,60.0479,557100.0],["2016-05-24",60.5072,62.0412,60.3602,61.4441,676300.0],["2016-05-25",62.0228,62.3259,61.1226,61.4441,253000.0],["2016-05-26",61.4625,62.4454,61.4625,62.3351,299500.0],["2016-05-27",62.1514,63.07,61.9677,62.9414,406900.0],["2016-05-31",63.0149,63.364,62.4178,62.7669,294600.0],["2016-06-01",62.0595,63.318,62.0595,63.1251,198800.0],["2016-06-02",62.9965,63.1711,62.5005,63.0976,251000.0],["2016-06-03",63.2445,63.2537,62.4729,63.1067,165900.0],["2016-06-06",63.1986,63.566,62.8495,63.171,141600.0],["2016-06-07",63.5569,64.6041,63.2813,64.503,299500.0],["2016-06-08",64.6684,65.2654,63.9335,64.8796,218900.0],["2016-06-09",64.3284,65.0541,63.8416,64.9898,217500.0],["2016-06-10",64.0988,64.3928,63.217,63.4466,210300.0],["2016-06-13",62.7669,63.8692,62.3535,63.0149,212400.0],["2016-06-14",63.0149,63.4374,62.5648,63.1527,245700.0],["2016-06-15",63.5201,64.0805,63.0792,63.3456,208600.0],["2016-06-16",62.8587,63.3639,62.133,63.2996,147000.0],["2016-06-17",63.4558,63.4558,61.5635,62.3719,397500.0],["2016-06-20",62.9322,63.86,62.7301,62.8128,204700.0],["2016-06-21",63.0241,63.3731,62.1973,62.675,228000.0],["2016-06-22",62.7669,63.1159,62.2433,62.6199,233000.0],["2016-06-23",63.3364,64.2274,62.9047,64.1999,279800.0],["2016-06-24",60.994,62.6658,60.2316,60.8103,484100.0],["2016-06-27",60.0938,60.0938,57.3013,58.1464,435600.0],["2016-06-28",58.8928,61.2887,58.7085,61.1412,567600.0],["2016-06-29",61.9429,63.2975,61.261,61.6665,289400.0],["2016-06-30",61.5651,62.975,60.4778,62.9566,337100.0],["2016-07-01",62.8276,62.9842,62.0812,62.2931,187000.0],["2016-07-05",61.9798,62.5788,60.7174,60.9201,256600.0],["2016-07-06",60.3119,61.5559,59.9986,61.2979,206200.0],["2016-07-07",61.7126,63.1225,61.6204,62.1365,249400.0],["2016-07-08",62.7539,63.8136,62.459,63.4266,232500.0],["2016-07-11",63.8136,64.3941,63.5279,64.3296,233500.0],["2016-07-12",64.818,65.4723,64.4863,65.159,198400.0],["2016-07-13",65.3248,65.7119,64.5692,64.8088,260700.0],["2016-07-14",65.5183,65.6566,64.6061,65.0668,208200.0],["2016-07-15",65.3894,65.5552,64.5139,65.3525,145800.0],["2016-07-18",65.7856,66.0528,65.2235,65.288,194100.0],["2016-07-19",65.288,65.758,65.0853,65.4078,124600.0],["2016-07-20",65.8593,67.2323,65.4999,66.6334,330700.0],["2016-07-21",66.7347,67.0112,65.6934,65.9238,235600.0],["2016-07-22",65.8132,66.8914,65.2143,66.4214,178000.0],["2016-07-25",65.9699,67.6009,65.9699,67.4627,461200.0],["2016-07-26",67.3429,68.1631,65.4539,67.9972,959100.0],["2016-07-27",68.4948,68.9648,67.7023,68.1355,392200.0],["2016-07-28",67.9972,68.2644,67.1863,67.518,249700.0],["2016-07-29",67.5272,67.8037,66.4122,67.0112,430000.0],["2016-08-01",66.9651,67.6194,66.7532,67.1126,163800.0],["2016-08-02",67.0757,67.2232,65.2051,65.6105,348900.0],["2016-08-03",65.3341,66.3477,64.5047,66.1726,323600.0],["2016-08-04",66.2187,66.8453,66.0528,66.6057,156600.0],["2016-08-05",67.0941,67.4535,66.2003,67.2508,172200.0],["2016-08-08",67.4535,67.6286,66.5412,67.1402,163600.0],["2016-08-09",67.048,68.3842,67.048,67.9235,188800.0],["2016-08-10",67.8774,67.8774,67.002,67.5272,140500.0],["2016-08-11",67.8037,68.0064,65.5092,67.6102,113700.0],["2016-08-12",67.3706,67.8221,67.2231,67.776,85200.0],["2016-08-15",67.8037,68.9095,67.2139,68.762,187100.0],["2016-08-16",68.4303,68.4303,67.6654,67.9695,193000.0],["2016-08-17",67.7115,68.2183,66.4675,67.9695,178000.0],["2016-08-18",67.7484,68.5593,67.7484,68.4579,93100.0],["2016-08-19",68.3934,69.7112,68.3934,69.1214,261400.0],["2016-08-22",68.9832,69.702,68.762,69.6651,110400.0],["2016-08-23",70.1811,70.5221,69.1399,69.9508,141800.0],["2016-08-24",69.8955,70.0613,68.9555,69.1306,278800.0],["2016-08-25",69.1675,69.9231,68.9187,69.3794,103200.0],["2016-08-26",69.8494,70.7432,69.6651,70.6695,320100.0],["2016-08-29",70.6142,71.0473,70.1166,70.1903,239000.0],["2016-08-30",70.2456,71.5818,70.1996,70.3746,335700.0],["2016-08-31",70.3562,70.7985,69.8494,70.6972,342600.0],["2016-09-01",70.6327,71.6371,70.1443,71.5634,238300.0],["2016-09-02",71.9227,72.2913,71.0012,71.2961,5209500.0],["2016-09-06",71.72,71.8675,70.1903,70.6327,374100.0],["2016-09-07",70.4944,70.6603,69.6743,70.6603,268000.0],["2016-09-08",70.3378,70.4207,69.4808,69.6282,297700.0],["2016-09-09",69.0477,69.6098,67.6102,67.6562,470400.0],["2016-09-12",67.6562,69.4808,65.9791,69.4624,407800.0],["2016-09-13",69.1398,70.1535,68.5408,68.8265,444100.0],["2016-09-14",68.9279,69.3057,68.5593,68.7989,260000.0],["2016-09-15",68.9187,69.4808,68.2552,69.3057,645100.0],["2016-09-16",69.831,69.9784,68.7528,69.6835,466100.0],["2016-09-19",70.2272,70.946,69.5361,69.9968,161400.0],["2016-09-20",70.1903,70.4207,69.5361,69.6374,252500.0],["2016-09-21",69.9231,70.4852,69.3426,70.4484,208300.0],["2016-09-22",71.1947,71.8029,70.8538,71.2869,438800.0],["2016-09-23",71.0197,71.849,69.9784,70.5221,300900.0],["2016-09-26",70.0706,71.7385,69.6743,70.3654,455900.0],["2016-09-27",70.4299,72.3006,70.2917,72.2637,389000.0],["2016-09-28",72.3838,72.9843,72.0235,72.9289,322800.0],["2016-09-29",73.1136,73.4924,72.2267,72.9381,334400.0],["2016-09-30",73.2338,74.7766,73.2338,74.3701,787400.0],["2016-10-03",74.1206,74.3701,72.8457,73.1598,377300.0],["2016-10-04",73.4093,73.6865,72.3007,73.0398,205300.0],["2016-10-05",73.1136,74.1853,73.1136,73.9266,249900.0],["2016-10-06",74.1668,74.2777,73.1875,74.1945,373600.0],["2016-10-07",74.0929,74.3239,72.9936,74.1576,181200.0],["2016-10-10",74.4625,75.1739,74.2408,74.3609,158200.0],["2016-10-11",74.407,74.5087,72.0697,73.0952,379000.0],["2016-10-12",72.8365,72.8365,72.0604,72.1621,310200.0],["2016-10-13",71.7925,71.7925,70.3606,71.0442,418000.0],["2016-10-14",71.5801,72.4115,71.2475,71.2937,157900.0],["2016-10-17",71.0904,71.4877,70.6193,70.6839,254400.0],["2016-10-18",71.5708,71.7833,71.0719,71.1181,170400.0],["2016-10-19",70.9518,71.4599,70.0649,71.2475,138500.0],["2016-10-20",70.9519,71.6632,70.6008,71.0812,273500.0],["2016-10-21",70.61,71.7371,70.1573,71.6817,193800.0],["2016-10-24",71.9588,73.3908,71.9588,73.3261,193100.0],["2016-10-25",73.2615,73.6402,72.5871,73.1506,133800.0],["2016-10-26",72.8088,73.5294,72.7349,73.2245,108300.0],["2016-10-27",73.8712,74.6288,72.5778,72.9936,265000.0],["2016-10-28",73.1229,73.5663,71.6724,72.0327,355900.0],["2016-10-31",72.0327,73.4185,71.9773,72.8088,532600.0],["2016-11-01",73.2337,76.3009,69.3259,70.6654,922700.0],["2016-11-02",70.8318,71.423,70.1481,70.6839,386000.0],["2016-11-03",70.9796,71.3583,70.0927,70.6193,244000.0],["2016-11-04",70.3883,71.3768,69.8063,70.8502,330500.0],["2016-11-07",71.811,72.6425,71.3768,72.5778,466000.0],["2016-11-08",73.1783,73.2707,71.8849,72.6887,207000.0],["2016-11-09",71.3861,74.0098,70.6932,73.6864,351900.0],["2016-11-10",74.4994,75.2478,71.6725,71.8665,428500.0],["2016-11-11",72.1898,74.0652,72.1898,73.2522,503100.0],["2016-11-14",73.6402,74.0098,73.0213,73.7511,383700.0],["2016-11-15",73.7604,74.6473,73.2061,74.093,203500.0],["2016-11-16",73.6957,75.1369,73.6957,74.8136,188700.0],["2016-11-17",75.0815,75.5896,74.6103,75.4233,240700.0],["2016-11-18",75.4418,75.9037,75.063,75.5988,174400.0],["2016-11-21",77.6036,78.3704,76.2178,76.5504,461400.0],["2016-11-22",77.0585,77.7052,76.6612,77.5574,424600.0],["2016-11-23",77.7421,77.7883,76.9661,77.6036,260800.0],["2016-11-25",77.5019,77.9823,76.9291,77.9177,103200.0],["2016-11-28",77.89,78.2318,76.9661,77.3449,307800.0],["2016-11-29",77.4004,77.6221,76.6336,76.7721,291200.0],["2016-11-30",76.7998,77.077,75.6727,75.7928,253100.0],["2016-12-01",75.4787,75.7374,70.1389,70.6747,671400.0],["2016-12-02",70.5731,71.6447,69.3628,70.8133,668600.0],["2016-12-05",71.2013,72.5686,71.0812,72.042,297300.0],["2016-12-06",71.8664,72.587,71.4507,72.3191,192900.0],["2016-12-07",72.273,73.6033,71.5524,73.3077,214800.0],["2016-12-08",73.5571,74.8597,72.6332,74.6565,194500.0],["2016-12-09",75.1646,75.1923,73.7326,74.213,226700.0],["2016-12-12",74.0283,74.4532,72.6333,73.9821,173400.0],["2016-12-13",79.1002,81.3821,75.5711,76.7167,1062600.0],["2016-12-14",76.5781,77.2525,75.9406,76.5319,442600.0],["2016-12-15",76.8737,79.0725,76.2178,77.7976,540500.0],["2016-12-16",78.1487,78.7399,76.8553,76.9292,628600.0],["2016-12-19",77.2802,79.2665,77.114,77.7052,265700.0],["2016-12-20",78.1671,79.1649,77.7237,78.9247,303400.0],["2016-12-21",79.1649,79.4513,78.0747,78.1394,262100.0],["2016-12-22",78.4535,78.4812,77.4927,77.89,180600.0],["2016-12-23",78.1209,78.703,76.9846,78.1209,190200.0],["2016-12-27",77.9823,79.2018,77.9823,78.5459,161800.0],["2016-12-28",79.2312,79.2312,76.9161,77.0735,197400.0],["2016-12-29",77.3143,78.0551,76.2864,77.0643,236300.0],["2016-12-30",77.1383,77.1476,75.3418,75.8697,250600.0],["2017-01-03",76.7587,77.8236,75.7863,77.4254,433900.0],["2017-01-04",77.7403,77.8329,76.3883,76.8883,363400.0],["2017-01-05",76.592,77.5643,76.1197,76.6383,231900.0],["2017-01-06",76.555,78.0088,76.1938,77.731,269200.0],["2017-01-09",77.9069,79.4627,77.5551,79.083,481900.0],["2017-01-10",78.7959,79.4071,78.3792,79.2404,300300.0],["2017-01-11",79.6387,79.9628,78.7682,79.935,261500.0],["2017-01-12",79.759,79.8423,78.5274,79.5923,142000.0],["2017-01-13",79.8516,81.1295,79.6942,80.6943,160300.0],["2017-01-17",80.3795,80.5091,78.62,78.87,220300.0],["2017-01-18",79.3886,80.4998,79.296,80.0554,259600.0],["2017-01-19",79.8794,80.5276,79.083,79.2775,211500.0],["2017-01-20",79.2867,81.3055,79.2867,81.0647,452500.0],["2017-01-23",80.898,82.0741,80.898,81.7963,651500.0],["2017-01-24",82.2037,84.3892,82.1574,83.8521,364600.0],["2017-01-25",84.3058,84.9726,83.2872,83.3983,455200.0],["2017-01-26",83.5557,84.028,81.2592,81.7685,507400.0],["2017-01-27",82.1945,83.4816,81.6388,83.139,196100.0],["2017-01-30",82.4167,82.9816,81.1203,82.463,228200.0],["2017-01-31",82.463,82.463,80.6943,80.7869,437100.0],["2017-02-01",81.7129,82.5834,80.7036,82.3426,398100.0],["2017-02-02",81.9537,82.2408,81.2777,81.7407,238700.0],["2017-02-03",82.5927,83.1112,82.0,82.4815,345900.0],["2017-02-06",82.25,82.3148,81.3981,81.9907,286200.0],["2017-02-07",82.1111,83.1668,81.8055,82.7593,214100.0],["2017-02-08",82.463,83.7502,82.1852,83.2594,448000.0],["2017-02-09",83.3242,83.7132,82.3148,82.426,649300.0],["2017-02-10",81.2592,82.7316,78.9441,81.8611,977200.0],["2017-02-13",81.9815,82.5556,78.6663,79.5553,768700.0],["2017-02-14",79.2497,79.3886,78.4904,78.833,353200.0],["2017-02-15",78.7774,79.8979,78.2033,79.6571,461800.0],["2017-02-16",79.8331,80.3054,79.1849,79.7868,252900.0],["2017-02-17",79.6479,80.2035,78.7311,80.1201,239300.0],["2017-02-21",80.1201,81.7037,80.0553,81.6944,327900.0],["2017-02-22",81.6388,82.5,81.4722,82.2315,272700.0],["2017-02-23",82.4723,82.4723,80.4165,81.6574,462400.0],["2017-02-24",81.0091,82.2593,80.6017,82.25,266400.0],["2017-02-27",82.3704,82.5186,81.6666,82.5093,413000.0],["2017-02-28",82.4167,82.4167,81.2221,81.4629,509000.0],["2017-03-01",82.1852,82.8797,81.4629,82.8242,312700.0],["2017-03-02",82.7408,83.1112,82.2685,82.3426,229100.0],["2017-03-03",82.4167,82.4445,81.6759,82.0185,267100.0],["2017-03-06",81.4536,81.9259,80.5647,81.6389,178000.0],["2017-03-07",81.6203,82.7594,81.2221,81.8148,258000.0],["2017-03-08",82.0833,82.8242,81.574,81.8333,153400.0],["2017-03-09",81.8333,82.0926,81.3333,81.7963,160700.0],["2017-03-10",82.3056,82.713,81.9537,82.6482,205300.0],["2017-03-13",82.639,84.2688,82.4167,84.2317,222300.0],["2017-03-14",84.1576,84.7318,83.6576,84.6299,303900.0],["2017-03-15",84.7318,86.019,83.7224,85.8615,259000.0],["2017-03-16",86.1671,86.6579,85.417,85.4911,188000.0],["2017-03-17",85.6763,86.3986,85.1948,86.0838,503900.0],["2017-03-20",86.3894,87.5006,85.9449,86.7968,252000.0],["2017-03-21",87.3895,87.3895,84.8244,84.8985,288100.0],["2017-03-22",84.8059,85.3707,84.2688,85.2781,234200.0],["2017-03-23",85.13,85.7782,84.1854,84.3799,204300.0],["2017-03-24",85.0837,86.0746,84.3336,84.667,222500.0],["2017-03-27",84.1206,84.5929,82.5001,84.3336,286400.0],["2017-03-28",84.3336,85.9449,84.2873,85.8152,272200.0],["2017-03-29",85.6482,86.2978,84.8501,85.2584,173900.0],["2017-03-30",85.2863,85.8338,83.5973,85.3141,260700.0],["2017-03-31",85.1471,85.9823,84.3675,85.4719,226000.0],["2017-04-03",85.5925,85.8802,84.516,84.9058,339300.0],["2017-04-04",84.6088,86.2514,84.6088,85.8709,329500.0],["2017-04-05",86.0009,86.2886,84.2655,84.4325,295800.0],["2017-04-06",84.5438,84.8686,83.3374,84.4974,301000.0],["2017-04-07",84.3211,85.4255,83.9685,85.1285,180100.0],["2017-04-10",85.3512,85.6018,84.2098,84.6645,256900.0],["2017-04-11",84.3954,85.4812,82.9755,84.052,439400.0],["2017-04-12",84.052,84.2283,82.8455,82.9662,288500.0],["2017-04-13",82.595,83.7457,81.8433,82.5671,200800.0],["2017-04-17",82.9105,83.9314,82.827,83.9128,148600.0],["2017-04-18",83.6808,84.6366,82.7899,84.5531,173300.0],["2017-04-19",85.1842,85.8153,84.813,85.1935,268400.0],["2017-04-20",85.5276,87.1702,85.1285,87.0588,267700.0],["2017-04-21",86.9103,87.3743,85.7874,86.6505,382400.0],["2017-04-24",88.1539,88.7757,87.6249,88.3952,340500.0],["2017-04-25",89.0448,89.8707,88.3952,89.2861,458500.0],["2017-04-26",89.2954,89.351,86.9381,86.966,366900.0],["2017-04-27",88.1632,89.648,86.2885,87.662,536700.0],["2017-04-28",87.4764,87.9311,84.8501,84.915,414500.0],["2017-05-01",84.915,85.9452,83.8014,85.2491,376300.0],["2017-05-02",85.1563,85.4997,83.8757,84.5531,244100.0],["2017-05-03",84.2747,84.4974,83.2167,84.284,245800.0],["2017-05-04",84.4974,86.1586,84.451,86.0844,288100.0],["2017-05-05",86.567,86.734,85.2956,86.734,211500.0],["2017-05-08",86.4556,86.8454,85.6018,86.0101,251900.0],["2017-05-09",86.1586,87.6806,85.0357,86.9753,208800.0],["2017-05-10",87.4671,88.72,87.0681,88.5251,361200.0],["2017-05-11",88.256,88.887,87.6713,88.6643,314900.0],["2017-05-12",88.3859,88.8871,87.6621,87.9869,165800.0],["2017-05-15",88.4137,89.5088,88.4137,89.1747,257800.0],["2017-05-16",89.4439,91.2535,89.2675,91.1422,284800.0],["2017-05-17",89.7872,90.3812,86.205,86.27,306000.0],["2017-05-18",85.9452,87.8662,85.5183,87.0774,263000.0],["2017-05-19",87.7084,88.887,87.7084,88.256,189600.0],["2017-05-22",88.4602,88.9984,88.0982,88.3674,182800.0],["2017-05-23",88.6179,88.6179,87.1238,88.2003,136300.0],["2017-05-24",88.5715,90.706,88.2467,90.4183,243800.0],["2017-05-25",90.7988,91.2628,90.1213,90.6317,117000.0],["2017-05-26",90.5853,91.2628,89.6109,90.9566,115800.0],["2017-05-30",91.1607,91.8104,90.5018,90.7802,212600.0],["2017-05-31",91.4113,91.5598,90.0935,91.1329,155800.0],["2017-06-01",91.5969,91.7547,90.8452,91.4948,211400.0],["2017-06-02",91.9588,93.8799,91.4484,93.5458,361300.0],["2017-06-05",93.5458,94.1954,92.8776,93.7406,230800.0],["2017-06-06",93.1467,94.613,92.8219,93.5736,241500.0],["2017-06-07",93.9263,95.2441,93.555,94.4645,227300.0],["2017-06-08",94.9378,96.07,93.7685,95.9123,229800.0],["2017-06-09",96.2278,96.4412,89.6851,90.8823,331900.0],["2017-06-12",89.6295,91.7825,86.9475,90.3348,344600.0],["2017-06-13",91.1236,92.692,90.2976,91.0122,237100.0],["2017-06-14",91.1886,92.0052,88.6272,89.5181,165000.0],["2017-06-15",87.9126,89.6944,87.9126,89.4717,199800.0],["2017-06-16",88.8963,90.5761,88.7107,90.1956,391600.0],["2017-06-19",95.5874,95.5967,90.5668,91.2535,169500.0],["2017-06-20",91.105,91.6526,89.3696,89.4624,335800.0],["2017-06-21",90.1492,91.1143,89.6759,90.5389,147000.0],["2017-06-22",90.3348,90.6317,89.3232,90.0749,119800.0],["2017-06-23",90.1863,91.6711,89.8058,91.4855,293900.0],["2017-06-26",91.8753,93.9634,91.8196,92.3486,856100.0],["2017-06-27",92.2465,92.2465,89.7316,89.8708,518400.0],["2017-06-28",90.4659,92.2235,89.3872,92.0933,319600.0],["2017-06-29",91.647,92.9954,88.7083,90.3171,298700.0],["2017-06-30",90.4101,91.089,89.5918,89.6476,238700.0],["2017-07-03",90.1125,90.3822,87.6389,87.6389,150900.0],["2017-07-05",87.6668,89.815,87.6575,89.0338,260300.0],["2017-07-06",88.0852,89.5267,87.6575,88.6246,178200.0],["2017-07-07",89.1175,91.3029,88.8385,91.1634,374400.0],["2017-07-10",91.3773,91.5819,90.4008,90.9309,242600.0],["2017-07-11",90.9216,92.0468,90.531,91.8051,260800.0],["2017-07-12",92.6606,93.4325,92.4188,93.1349,137800.0],["2017-07-13",93.2279,93.3581,91.9538,93.0047,192800.0],["2017-07-14",93.2372,93.9718,93.0047,93.73,140300.0],["2017-07-17",93.9997,94.7065,93.014,93.9532,233900.0],["2017-07-18",93.6929,94.7251,93.2651,94.5112,169300.0],["2017-07-19",94.9669,96.6687,94.8181,96.3525,172700.0],["2017-07-20",96.678,97.7754,96.0084,97.6452,127500.0],["2017-07-21",97.7289,97.7289,95.9154,96.4827,237200.0],["2017-07-24",96.3897,97.6173,96.1107,97.5057,261200.0],["2017-07-25",97.5893,97.8869,96.6129,97.58,367900.0],["2017-07-26",98.2589,100.3141,97.4871,99.3098,386800.0],["2017-07-27",94.4833,100.0259,92.5304,97.2546,588000.0],["2017-07-28",96.6315,96.6315,95.125,95.4319,224300.0],["2017-07-31",95.4133,96.4827,94.5391,95.1529,220400.0],["2017-08-01",95.6644,96.6966,94.8553,95.9712,273400.0],["2017-08-02",96.1945,96.2038,94.0556,94.7251,232500.0],["2017-08-03",94.6042,95.5993,93.6929,94.3345,245900.0],["2017-08-04",94.4833,95.2738,93.8788,94.4368,188100.0],["2017-08-07",94.7158,95.9154,93.9253,95.5714,220900.0],["2017-08-08",95.5714,96.5757,95.1064,95.3296,195000.0],["2017-08-09",94.8646,95.6923,94.2787,94.9948,196000.0],["2017-08-10",94.5298,94.6693,93.2093,93.4324,240500.0],["2017-08-11",93.5999,94.6042,92.735,94.0183,158700.0],["2017-08-14",94.8553,95.8132,94.1764,94.6414,227100.0],["2017-08-15",94.7995,95.3296,94.2973,94.6507,178700.0],["2017-08-16",94.8553,94.8925,94.0277,94.3624,190800.0],["2017-08-17",93.7858,94.0648,90.6891,90.7449,200100.0],["2017-08-18",90.7542,91.7772,89.7778,90.7728,181700.0],["2017-08-21",90.8193,90.8286,88.8106,89.1547,317900.0],["2017-08-22",89.9358,91.0053,89.3593,90.7449,504100.0],["2017-08-23",90.0381,91.0518,89.8893,90.7914,147200.0],["2017-08-24",90.996,92.1863,90.6612,91.5075,255800.0],["2017-08-25",91.712,91.8329,90.4101,90.6705,329800.0],["2017-08-28",90.996,91.2192,90.531,91.1727,164400.0],["2017-08-29",90.4845,91.7585,90.1962,91.4145,206500.0],["2017-08-30",91.6284,93.0326,91.089,92.9954,326900.0],["2017-08-31",93.293,94.3066,92.9303,94.2229,210100.0],["2017-09-01",94.3159,95.7667,93.7115,95.5156,259100.0],["2017-09-05",95.0134,96.4455,94.5112,96.2595,453200.0],["2017-09-06",96.5199,96.5199,94.9669,95.3296,309200.0],["2017-09-07",95.7759,96.2688,94.9111,95.4969,242400.0],["2017-09-08",95.3203,96.0549,94.5856,95.5249,241500.0],["2017-09-11",96.2409,98.0357,96.1851,97.8032,206400.0],["2017-09-12",97.8776,98.3798,97.0314,98.3612,301900.0],["2017-09-13",98.3519,98.3705,96.3339,96.5478,535200.0],["2017-09-14",96.4269,97.3662,95.4319,95.5714,370100.0],["2017-09-15",95.7387,96.8547,95.3761,96.027,545500.0],["2017-09-18",96.5292,97.5615,96.4455,96.8826,197900.0],["2017-09-19",96.8919,97.3197,96.0828,96.2223,223600.0],["2017-09-20",96.0922,96.5199,93.2372,94.2694,290500.0],["2017-09-21",94.2695,95.869,93.572,95.404,297500.0],["2017-09-22",95.032,96.0084,94.8553,95.7574,103500.0],["2017-09-25",95.7481,95.7481,93.9439,94.5577,187400.0],["2017-09-26",95.1064,95.8596,94.4647,95.5714,223600.0],["2017-09-27",96.1758,99.3563,95.7852,98.7611,292700.0],["2017-09-28",98.6586,99.3295,97.7735,99.1618,202500.0],["2017-09-29",99.2456,99.6928,99.0127,99.2736,243600.0],["2017-10-02",99.5903,100.3357,99.0127,100.2053,166100.0],["2017-10-03",100.4102,101.4538,99.8326,100.9879,193400.0],["2017-10-04",100.6898,101.1463,99.991,100.3637,154100.0],["2017-10-05",100.9041,100.9134,99.5997,100.8388,122300.0],["2017-10-06",100.2798,101.2767,100.2519,101.2115,110800.0],["2017-10-09",101.2115,101.5935,100.6431,101.1835,172600.0],["2017-10-10",102.4879,103.9321,101.5749,103.9321,266700.0],["2017-10-11",104.1278,104.9011,103.1122,104.8359,159400.0],["2017-10-12",104.8638,106.252,104.6495,105.4135,195300.0],["2017-10-13",105.8794,106.4663,105.3856,106.2893,226700.0],["2017-10-16",106.2986,106.8017,105.7489,106.0564,143000.0],["2017-10-17",105.7676,106.4105,105.3763,105.4042,159200.0],["2017-10-18",106.0471,106.4663,104.7147,106.075,159400.0],["2017-10-19",105.311,106.1962,103.4849,106.1496,127500.0],["2017-10-20",107.1651,107.2397,106.1216,106.1962,162500.0],["2017-10-23",106.3825,107.4633,106.1216,106.867,146700.0],["2017-10-24",107.2676,108.0409,106.7179,106.9042,180100.0],["2017-10-25",106.3545,107.1651,104.9197,106.2893,232600.0],["2017-10-26",105.4694,107.5564,105.3669,107.0067,190300.0],["2017-10-27",109.1403,112.8672,107.6962,112.6342,464700.0],["2017-10-30",112.4386,113.3144,110.9944,111.7584,258000.0],["2017-10-31",112.01,113.8268,111.5255,113.361,213800.0],["2017-11-01",114.4417,114.5442,110.9478,112.3827,222700.0],["2017-11-02",112.2616,113.0163,110.9758,111.6932,207100.0],["2017-11-03",112.1311,113.8175,111.3392,113.8082,221300.0],["2017-11-06",113.9014,116.2865,113.2958,116.0816,257400.0],["2017-11-07",116.24,117.1624,113.948,115.243,184100.0],["2017-11-08",114.7213,115.858,114.0411,114.7492,377600.0],["2017-11-09",113.7057,114.3952,110.2025,112.1591,278700.0],["2017-11-10",112.2895,113.9014,112.0845,113.4821,194700.0],["2017-11-13",112.7368,114.3859,112.1311,112.6249,356600.0],["2017-11-14",112.1125,112.8392,110.4448,111.5908,301300.0],["2017-11-15",110.7615,112.1032,109.4292,110.7988,209000.0],["2017-11-16",111.5255,113.8455,111.5255,112.9417,213500.0],["2017-11-17",112.6529,114.684,112.6529,114.2461,345200.0],["2017-11-20",114.3672,116.0257,114.2368,115.8859,228500.0],["2017-11-21",116.5474,118.0289,116.4636,117.9916,233800.0],["2017-11-22",118.0941,118.1407,115.7928,115.8673,199000.0],["2017-11-24",115.9232,117.0692,115.9232,116.9667,58200.0],["2017-11-27",116.2866,116.7245,115.2524,115.8393,263400.0],["2017-11-28",116.1561,117.5164,115.6437,116.4077,235200.0],["2017-11-29",116.1561,116.6965,108.5441,108.8981,394500.0],["2017-11-30",110.5007,110.9013,107.7615,110.2677,431000.0],["2017-12-01",109.8578,110.0814,105.0967,108.982,303000.0],["2017-12-04",110.3795,111.2833,103.3637,103.606,505400.0],["2017-12-05",103.2613,105.8514,102.0407,103.6433,342400.0],["2017-12-06",102.9165,104.3607,97.8387,103.6433,256600.0],["2017-12-07",104.0439,105.1433,103.3358,103.6619,410000.0],["2017-12-08",105.0408,106.9881,104.4911,105.0874,305700.0],["2017-12-11",105.3669,107.1465,105.1713,106.103,394400.0],["2017-12-12",105.5533,106.2148,104.4539,105.106,498200.0],["2017-12-13",105.3017,106.2986,103.224,103.8855,343100.0],["2017-12-14",103.5687,104.6961,102.4879,102.7302,383300.0],["2017-12-15",102.7209,106.3639,101.7146,104.7706,593600.0],["2017-12-18",105.8235,107.4726,105.6558,106.9322,333800.0],["2017-12-19",106.6061,107.9291,105.7024,106.2241,348200.0],["2017-12-20",107.1092,107.9105,105.5346,107.1185,263800.0],["2017-12-21",107.426,107.6217,105.8048,105.9446,194800.0],["2017-12-22",105.4508,105.9632,104.9849,105.4415,255500.0],["2017-12-26",104.6868,105.9446,103.7551,105.4135,145600.0],["2017-12-27",105.2458,106.1868,104.8824,105.1806,186500.0],["2017-12-28",105.5819,105.8619,105.2273,105.7593,178300.0],["2017-12-29",105.8713,106.7393,104.8166,104.8726,196700.0],["2018-01-02",105.4699,108.5967,105.1526,108.5594,285800.0],["2018-01-03",108.7367,111.0048,108.27,110.6034,268100.0],["2018-01-04",111.2848,112.0035,110.2207,111.6301,183700.0],["2018-01-05",112.1995,113.2075,111.2008,112.0688,227700.0],["2018-01-08",112.1528,114.1129,111.5648,113.4595,206700.0],["2018-01-09",113.5995,113.9262,112.4701,113.2635,157800.0],["2018-01-10",111.9755,112.9835,111.6021,112.0221,212200.0],["2018-01-11",112.1341,113.7768,110.9581,113.6088,213200.0],["2018-01-12",113.8142,115.4849,112.6755,114.7009,120700.0],["2018-01-16",115.5036,116.1476,111.7888,111.9101,283300.0],["2018-01-17",113.1608,113.1608,111.6488,112.4795,542900.0],["2018-01-18",112.4608,114.2249,111.5088,111.7048,315300.0],["2018-01-19",112.0035,112.5915,110.6968,111.9942,304000.0],["2018-01-22",111.7607,113.1141,111.1447,112.1808,384100.0],["2018-01-23",112.1528,113.7769,111.2661,113.0675,379600.0],["2018-01-24",111.5088,113.5809,111.2754,111.9755,377900.0],["2018-01-25",113.4315,113.7022,109.4367,109.7448,322800.0],["2018-01-26",110.9207,114.2902,109.8287,114.2622,223900.0],["2018-01-29",113.4502,115.2236,112.6288,114.5795,307200.0],["2018-01-30",112.6195,115.1582,111.0794,111.6114,303700.0],["2018-01-31",112.8248,113.5995,110.6221,111.1821,225300.0],["2018-02-01",110.2207,112.8528,109.8754,112.1808,172500.0],["2018-02-02",110.9488,111.0608,107.262,107.374,337300.0],["2018-02-05",105.9833,108.298,102.2031,102.2405,507400.0],["2018-02-06",99.8231,106.814,96.267,106.4406,645600.0],["2018-02-07",106.0113,106.5246,102.6325,102.6698,384200.0],["2018-02-08",102.4365,103.3232,96.855,96.9017,674700.0],["2018-02-09",98.003,104.7606,98.003,102.7445,1038100.0],["2018-02-12",103.4165,103.4259,100.6164,102.5858,667200.0],["2018-02-13",101.5778,102.7072,99.8884,102.6419,409000.0],["2018-02-14",101.4658,105.6193,100.8498,105.4606,389700.0],["2018-02-15",106.758,108.662,104.7326,108.4287,329000.0],["2018-02-16",108.1487,110.1274,108.1487,109.2034,411600.0],["2018-02-20",108.6807,112.2275,108.27,111.7048,417100.0],["2018-02-21",112.3115,112.5821,109.278,109.3527,283300.0],["2018-02-22",109.8474,110.3421,108.4567,109.3807,258900.0],["2018-02-23",109.9781,110.8368,108.6434,110.1834,223400.0],["2018-02-26",110.7528,111.9661,110.3887,111.8355,156400.0],["2018-02-27",111.8448,113.0395,110.4821,110.6781,455600.0],["2018-02-28",111.1821,111.8355,109.2127,109.2594,197400.0],["2018-03-01",109.3714,109.8847,107.01,108.0553,214800.0],["2018-03-02",106.7206,110.6594,106.0673,110.2767,194400.0],["2018-03-05",109.3341,111.2568,108.662,110.5288,223100.0],["2018-03-06",111.3315,111.7888,109.8754,111.0981,380800.0],["2018-03-07",110.2581,112.2835,110.1741,111.4155,223400.0],["2018-03-08",112.0408,112.3115,110.8554,111.8821,232000.0],["2018-03-09",112.9368,116.6703,112.7875,116.5489,268400.0],["2018-03-12",116.6703,118.1077,115.9889,117.1463,214600.0],["2018-03-13",117.837,119.1064,114.9902,115.4569,249100.0],["2018-03-14",116.2223,116.2223,114.2995,114.9902,165000.0],["2018-03-15",115.4849,116.6703,114.1222,115.1769,245000.0],["2018-03-16",115.4943,116.773,114.7756,116.409,488600.0],["2018-03-19",115.5782,116.0076,111.8168,114.8595,338300.0],["2018-03-20",114.8129,117.0903,113.7489,116.773,339100.0],["2018-03-21",116.5583,118.9103,115.7462,117.0343,307100.0],["2018-03-22",115.4569,115.9049,111.8355,112.0315,238500.0],["2018-03-23",112.0781,112.0781,107.1686,107.234,352900.0],["2018-03-26",109.6701,112.6568,108.4847,111.8635,336000.0],["2018-03-27",112.6288,113.4595,107.3273,108.0087,419000.0],["2018-03-28",108.0742,108.4766,105.0703,105.9406,252800.0],["2018-03-29",106.2213,109.8241,104.6679,108.3362,298900.0],["2018-04-02",107.6063,108.1678,103.1332,103.6854,301400.0],["2018-04-03",104.9206,106.0622,103.1613,105.1452,415900.0],["2018-04-04",102.7121,107.4753,102.2161,107.0261,200100.0],["2018-04-05",108.0742,108.4953,105.9406,106.7828,193900.0],["2018-04-06",105.2855,106.8202,102.9273,103.8163,173300.0],["2018-04-09",105.089,107.1197,104.0129,104.3965,234300.0],["2018-04-10",106.7641,109.5902,105.4166,108.4017,206400.0],["2018-04-11",107.4659,109.9177,107.2788,109.4685,179700.0],["2018-04-12",111.181,113.8573,110.4043,113.2491,357700.0],["2018-04-13",114.4282,115.0364,112.8186,113.0713,318700.0],["2018-04-16",113.7076,114.8867,112.5379,114.1755,228700.0],["2018-04-17",114.9148,117.0484,114.4562,116.3746,239800.0],["2018-04-18",116.3091,117.2075,114.8961,115.8319,182300.0],["2018-04-19",114.5685,114.7931,111.9764,112.5192,379300.0],["2018-04-20",112.2946,113.5017,111.1716,111.836,309600.0],["2018-04-23",111.9577,113.3895,110.554,111.3588,356000.0],["2018-04-24",111.8828,113.0806,109.7024,111.3681,342500.0],["2018-04-25",111.4337,112.594,108.5234,111.7144,275300.0],["2018-04-26",112.8841,113.9042,111.3869,113.4643,189000.0],["2018-04-27",114.7183,114.7651,111.5834,112.5566,316800.0],["2018-04-30",112.8092,114.6621,109.0661,109.5808,412800.0],["2018-05-01",112.0139,112.0139,107.6437,111.4711,511500.0],["2018-05-02",111.7799,112.0325,110.5634,110.7505,259100.0],["2018-05-03",109.8615,112.7718,108.9538,112.5472,400200.0],["2018-05-04",111.8267,116.2904,111.2372,115.9161,243300.0],["2018-05-07",116.2156,117.4695,115.6073,115.888,219200.0],["2018-05-08",116.2062,117.2543,115.3265,116.1407,355900.0],["2018-05-09",116.3559,118.4147,115.8132,118.0684,271800.0],["2018-05-10",118.3211,120.5857,117.8719,120.4079,311800.0],["2018-05-11",120.1926,120.5202,118.3866,118.4334,157300.0],["2018-05-14",118.8919,120.595,117.9187,118.0684,292000.0],["2018-05-15",117.4976,118.2743,116.8051,118.1246,309000.0],["2018-05-16",118.0029,120.0429,117.8999,119.5656,296600.0],["2018-05-17",119.1913,120.857,118.4146,120.4921,189900.0],["2018-05-18",120.6792,121.9519,120.1739,120.6605,313500.0],["2018-05-21",121.9893,123.4304,120.099,121.4372,217500.0],["2018-05-22",122.083,122.9626,121.1097,121.222,205100.0],["2018-05-23",120.2394,122.4011,117.4414,122.3262,184000.0],["2018-05-24",122.3075,122.7099,121.1939,122.2046,133000.0],["2018-05-25",122.4198,124.3007,122.2045,123.2526,152800.0],["2018-05-29",122.841,123.8142,121.3811,123.0936,272800.0],["2018-05-30",123.7674,126.0413,123.5521,125.2459,445600.0],["2018-05-31",125.012,126.0881,123.2433,123.3463,223300.0],["2018-06-01",124.4785,125.2833,123.6738,124.7406,335500.0],["2018-06-04",125.3208,126.1817,124.5254,126.032,231100.0],["2018-06-05",126.3314,127.7258,125.4705,127.0426,197700.0],["2018-06-06",127.3421,128.3808,126.4718,128.3808,212100.0],["2018-06-07",128.4182,128.9516,124.647,124.8061,292500.0],["2018-06-08",125.0307,128.1562,124.0762,125.6389,491100.0],["2018-06-11",126.453,128.858,126.2284,128.5211,227700.0],["2018-06-12",128.83,131.1975,127.7538,130.7577,326000.0],["2018-06-13",131.1413,132.4795,128.6708,128.8206,380900.0],["2018-06-14",130.1307,130.7764,128.568,130.739,433500.0],["2018-06-15",129.6815,132.7135,129.223,132.5357,467500.0],["2018-06-18",131.2724,132.2643,130.3927,132.0584,262700.0],["2018-06-19",129.9997,131.029,128.1468,130.14,292500.0],["2018-06-20",130.9355,132.3579,130.243,132.2269,278400.0],["2018-06-21",132.6199,132.6199,129.588,132.0678,495700.0],["2018-06-22",132.8819,133.4059,129.5973,129.6441,4484100.0],["2018-06-25",129.3166,129.5131,123.1965,125.6389,585600.0],["2018-06-26",126.163,129.1294,125.3956,128.1281,484300.0],["2018-06-27",128.7738,129.3072,124.7874,124.8154,419000.0],["2018-06-28",125.0499,127.7041,123.6337,126.2129,355300.0],["2018-06-29",127.2446,128.1919,125.275,125.3688,434400.0],["2018-07-02",124.2714,127.1133,123.7462,126.3442,345800.0],["2018-07-03",127.4603,127.4603,124.1683,124.459,219700.0],["2018-07-05",125.1812,128.3325,124.5341,127.873,623500.0],["2018-07-06",128.0231,129.9364,126.9726,129.7207,309400.0],["2018-07-09",130.6491,130.6491,128.023,129.6362,293600.0],["2018-07-10",130.002,132.1873,129.7488,131.9435,258800.0],["2018-07-11",130.2083,131.3244,128.4451,128.6889,273700.0],["2018-07-12",129.6268,131.587,128.6889,131.5214,212000.0],["2018-07-13",131.3244,132.2811,130.4147,131.2213,273300.0],["2018-07-16",131.5402,132.2436,130.7336,131.015,138100.0],["2018-07-17",130.3865,133.5379,129.6268,132.5718,266700.0],["2018-07-18",133.0502,133.1158,131.3526,132.6656,161500.0],["2018-07-19",132.6281,133.3222,131.7465,132.9939,179900.0],["2018-07-20",133.5566,133.5566,131.362,131.981,236200.0],["2018-07-23",131.8215,133.1815,130.2928,132.7219,337300.0],["2018-07-24",133.2096,134.035,128.2294,128.9328,299300.0],["2018-07-25",129.2423,130.2177,125.1062,127.0758,594900.0],["2018-07-26",129.7769,132.1029,122.2456,127.7041,700100.0],["2018-07-27",128.3888,128.7921,122.6583,124.2902,299400.0],["2018-07-30",123.9713,124.4121,120.7543,122.9115,358500.0],["2018-07-31",123.3898,125.5188,123.3054,124.4402,331100.0],["2018-08-01",124.2152,126.3067,123.4555,123.765,301800.0],["2018-08-02",124.6185,127.4603,121.5984,127.2071,323900.0],["2018-08-03",126.9257,127.8355,126.1566,127.2727,370400.0],["2018-08-06",126.7944,128.8484,125.6783,128.7452,208700.0],["2018-08-07",129.6738,133.1909,129.1204,132.6656,514400.0],["2018-08-08",132.2248,133.5379,130.8368,132.9939,240300.0],["2018-08-09",133.1815,133.4816,130.9024,131.015,289300.0],["2018-08-10",129.4299,131.1744,128.5014,130.7617,494000.0],["2018-08-13",130.6585,133.6317,130.6585,131.1087,380500.0],["2018-08-14",131.3245,133.5754,130.7242,132.4875,360900.0],["2018-08-15",131.3901,132.3655,129.4299,131.2306,308200.0],["2018-08-16",131.9247,132.131,130.6866,131.6058,224900.0],["2018-08-17",130.893,132.2436,129.6175,131.981,248900.0],["2018-08-20",132.2436,133.6036,130.818,133.1534,229100.0],["2018-08-21",133.3597,136.1546,133.3597,135.7513,316300.0],["2018-08-22",136.0889,137.6083,134.5508,136.5204,288600.0],["2018-08-23",136.1828,137.946,135.0573,136.511,238500.0],["2018-08-24",137.2988,138.4337,137.0081,138.0961,190300.0],["2018-08-27",139.2028,141.6976,139.109,140.0094,399000.0],["2018-08-28",140.7972,140.9097,138.4618,139.8874,174700.0],["2018-08-29",140.6846,141.435,139.3434,140.1782,165500.0],["2018-08-30",139.6998,140.7597,138.9589,139.3153,141300.0],["2018-08-31",139.5592,141.0223,138.6588,140.5627,257100.0],["2018-09-04",140.1501,142.3166,139.0527,141.979,251300.0],["2018-09-05",142.3728,142.3728,138.5556,140.0281,306200.0],["2018-09-06",139.9625,140.8347,137.9272,140.0469,257600.0],["2018-09-07",138.8839,142.7574,138.3211,138.7995,304300.0],["2018-09-10",139.803,140.0375,136.0139,137.4301,318700.0],["2018-09-11",136.9894,138.1055,135.0854,136.9425,374000.0],["2018-09-12",136.1921,136.4641,130.5647,132.5906,485200.0],["2018-09-13",132.0561,132.4781,121.2046,128.2857,1206800.0],["2018-09-14",128.6607,130.7054,128.4075,129.6268,686100.0],["2018-09-17",129.4018,129.7113,124.1495,124.3184,399200.0],["2018-09-18",123.8681,126.5693,123.7181,124.7685,498700.0],["2018-09-19",125.3688,126.4099,123.6149,125.3407,359300.0],["2018-09-20",126.3723,127.8448,124.9749,126.86,329100.0],["2018-09-21",126.9538,127.2915,124.4496,124.6466,585500.0],["2018-09-24",124.1964,124.7685,122.48,124.5622,382500.0],["2018-09-25",121.6453,123.0709,120.2666,121.1201,883000.0],["2018-09-26",121.1295,121.9267,118.8598,119.0567,503100.0],["2018-09-27",119.5832,119.9498,118.2858,118.7465,452400.0],["2018-09-28",118.5397,118.991,117.0919,118.0132,579100.0],["2018-10-01",118.9627,119.3764,116.6876,116.9791,452600.0],["2018-10-02",116.5748,118.4175,116.5466,117.3269,378500.0],["2018-10-03",118.0602,120.8712,117.6936,120.3071,851300.0],["2018-10-04",119.179,119.508,115.1835,116.7346,720200.0],["2018-10-05",116.5184,116.9885,111.376,112.3067,748200.0],["2018-10-08",110.9717,111.2726,108.1043,109.7308,690500.0],["2018-10-09",109.2043,110.6897,108.0949,109.7213,495800.0],["2018-10-10",108.8,108.8,103.5448,103.7892,759600.0],["2018-10-11",103.2721,107.0232,102.7739,104.2498,632000.0],["2018-10-12",107.3334,108.4616,105.7729,107.136,626400.0],["2018-10-15",106.4403,108.5086,105.2276,107.1642,346600.0],["2018-10-16",107.4087,111.4888,107.183,111.2161,547200.0],["2018-10-17",111.2161,112.5135,109.9658,111.752,523600.0],["2018-10-18",110.8589,110.8777,107.9163,108.8188,404400.0],["2018-10-19",109.2137,109.9846,106.4779,107.5027,378000.0],["2018-10-22",107.7471,108.189,106.1583,107.5779,346200.0],["2018-10-23",104.8421,109.0069,103.5354,108.0667,489300.0],["2018-10-24",105.8763,106.1677,97.7724,97.9322,880900.0],["2018-10-25",98.7502,102.2662,96.8605,101.9372,1023300.0],["2018-10-26",102.9619,110.3042,95.8828,105.8669,1416900.0],["2018-10-29",108.142,109.5521,102.7269,104.6823,791400.0],["2018-10-30",104.4661,108.5086,104.4097,108.3958,465900.0],["2018-10-31",109.9282,112.8049,109.1291,111.0469,568600.0],["2018-11-01",111.8272,117.8722,111.3102,116.8757,719300.0],["2018-11-02",117.1295,118.0696,115.5595,116.838,528000.0],["2018-11-05",117.1765,117.1765,112.946,115.1929,415400.0],["2018-11-06",114.9108,117.1389,114.1399,116.7816,236000.0],["2018-11-07",116.8663,119.4422,115.7852,118.173,322100.0],["2018-11-08",117.5337,123.0428,116.4902,121.4822,594100.0],["2018-11-09",119.5926,119.8934,116.2646,117.2517,335100.0],["2018-11-12",115.898,116.133,110.9999,112.1751,504700.0],["2018-11-13",113.7545,116.2928,113.1434,113.7451,262800.0],["2018-11-14",115.1835,116.2552,113.6699,114.8262,391600.0],["2018-11-15",113.3032,120.2319,112.7955,119.3482,378200.0],["2018-11-16",116.7158,120.3259,116.5654,120.1755,395600.0],["2018-11-19",119.555,119.7901,113.275,113.4066,417500.0],["2018-11-20",109.8906,114.6476,109.6179,113.1152,398000.0],["2018-11-21",114.9954,116.6688,113.604,116.18,192000.0],["2018-11-23",114.3561,118.0696,114.3561,116.8851,89000.0],["2018-11-26",118.8687,119.3952,116.7628,119.367,319400.0],["2018-11-27",118.173,119.2354,115.8509,116.2176,255300.0],["2018-11-28",117.3081,121.3976,115.8133,121.266,366900.0],["2018-11-29",120.2883,123.4283,120.2883,121.6421,434400.0],["2018-11-30",121.7737,124.6786,120.3071,124.1616,311100.0],["2018-12-03",127.0007,129.6049,125.2803,126.6623,423400.0],["2018-12-04",126.0512,127.8469,119.0568,119.2448,373200.0],["2018-12-06",116.4244,118.079,114.9484,118.0226,425900.0],["2018-12-07",117.5056,119.3952,113.6511,114.5348,274100.0],["2018-12-10",114.1681,116.1706,111.3007,112.9554,510000.0],["2018-12-11",115.3338,118.173,111.9024,113.4442,288900.0],["2018-12-12",116.0954,117.6748,115.1459,116.2458,206400.0],["2018-12-13",117.2799,117.2799,113.6699,113.9895,152600.0],["2018-12-14",112.9742,114.8262,111.2913,111.517,223600.0],["2018-12-17",111.1597,111.6486,106.5908,106.9386,577200.0],["2018-12-18",108.6308,112.9742,108.0573,110.8213,416600.0],["2018-12-19",110.7743,112.6921,105.3686,106.0737,428900.0],["2018-12-20",105.9703,108.3206,103.1969,105.9891,426600.0],["2018-12-21",107.3993,107.8787,103.6012,103.7986,533500.0],["2018-12-24",102.4354,105.1524,100.1227,100.2355,183200.0],["2018-12-26",101.7867,107.2676,100.7056,107.2018,307200.0],["2018-12-27",104.9267,107.3052,103.3661,107.2582,370500.0],["2018-12-28",108.3422,110.6327,107.0414,108.3988,390500.0],["2018-12-31",109.4639,109.8221,107.6918,109.577,256000.0],["2019-01-02",106.7209,109.9635,106.2779,108.8135,247300.0],["2019-01-03",107.164,107.164,101.2822,102.3756,494200.0],["2019-01-04",104.2325,107.4373,103.0448,106.589,398000.0],["2019-01-07",106.5701,110.595,106.4005,109.3885,392700.0],["2019-01-08",110.5856,111.5282,108.7476,111.2549,304100.0],["2019-01-09",112.3577,115.638,112.3577,114.9593,298800.0],["2019-01-10",113.9036,116.3072,112.9798,115.7416,227300.0],["2019-01-11",115.7982,119.0124,114.6388,117.0424,312300.0],["2019-01-14",115.3269,115.9396,112.3106,113.5265,350800.0],["2019-01-15",113.7999,116.3072,113.7999,115.6002,233400.0],["2019-01-16",116.1281,118.0981,114.2806,114.4125,233200.0],["2019-01-17",113.8376,116.5617,113.0364,115.5625,247600.0],["2019-01-18",116.6654,119.1538,115.4023,117.608,265700.0],["2019-01-22",116.4109,117.099,113.0552,114.0355,264000.0],["2019-01-23",114.5445,116.1187,111.3491,112.7724,179600.0],["2019-01-24",113.6019,120.0116,113.6019,119.5214,322500.0],["2019-01-25",122.1041,123.9139,120.1812,123.207,326300.0],["2019-01-28",120.7468,123.1316,119.2764,120.8976,247700.0],["2019-01-29",120.6809,121.9722,118.9842,119.1915,201800.0],["2019-01-30",120.662,122.0853,116.967,119.4837,406000.0],["2019-01-31",119.2764,120.6525,118.2301,119.2952,355000.0],["2019-02-01",119.2858,122.3964,118.6919,122.1041,335100.0],["2019-02-04",121.991,123.9045,120.5206,123.8574,277900.0],["2019-02-05",123.273,124.9791,123.273,124.8566,283900.0],["2019-02-06",125.8086,128.8814,125.8086,127.1753,355800.0],["2019-02-07",125.8368,126.1008,122.4435,123.5558,328700.0],["2019-02-08",122.1136,124.4229,121.7742,123.7537,312600.0],["2019-02-11",124.4701,125.3184,122.2644,123.1693,520600.0],["2019-02-12",123.8197,125.1959,122.123,124.423,943800.0],["2019-02-13",121.7931,127.7314,121.6517,126.5721,813700.0],["2019-02-14",126.1008,128.7024,125.2619,128.1934,414500.0],["2019-02-15",128.806,130.6252,127.5429,130.5309,340800.0],["2019-02-19",129.5412,130.1728,128.495,128.5892,233100.0],["2019-02-20",128.7872,129.579,128.0425,128.806,355900.0],["2019-02-21",129.0417,129.2208,126.7417,127.5241,309400.0],["2019-02-22",128.4196,129.1831,127.4204,128.7212,333100.0],["2019-02-25",130.0785,131.1907,129.3244,129.6449,272700.0],["2019-02-26",129.4187,129.8712,128.5798,128.806,236200.0],["2019-02-27",128.1557,128.2216,125.3656,127.1848,471500.0],["2019-02-28",126.2516,127.7881,125.884,126.4119,223600.0],["2019-03-01",127.7126,128.74,126.5155,128.363,201200.0],["2019-03-04",129.3244,129.8617,127.0716,128.6646,233600.0],["2019-03-05",128.8909,130.2482,127.7975,129.2302,250800.0],["2019-03-06",129.3716,129.3716,126.7512,127.1848,168800.0],["2019-03-07",126.6098,127.3639,124.6021,126.4024,219400.0],["2019-03-08",124.6303,126.7889,124.5926,126.5909,120900.0],["2019-03-11",126.9397,130.2293,120.3415,129.6072,188400.0],["2019-03-12",129.824,130.6912,128.0142,129.7863,161800.0],["2019-03-13",130.7101,132.3125,129.2585,130.7289,290200.0],["2019-03-14",130.531,131.2945,129.7298,130.0314,195700.0],["2019-03-15",130.9175,133.849,130.9175,133.0006,392900.0],["2019-03-18",133.01,133.7264,131.2945,132.8309,220800.0],["2019-03-19",133.5002,134.1034,132.6235,133.3965,200100.0],["2019-03-20",133.9149,134.2731,131.6998,132.4633,147400.0],["2019-03-21",132.0862,137.3271,132.0674,136.6861,228300.0],["2019-03-22",135.6116,135.7341,131.5961,131.6527,267400.0],["2019-03-25",131.5396,131.7658,128.6741,130.6629,176900.0],["2019-03-26",132.3596,133.1231,130.8703,132.2088,161600.0],["2019-03-27",131.5961,132.9818,126.459,127.6372,375600.0],["2019-03-28",128.0343,129.1877,126.2475,126.9566,317100.0],["2019-03-29",128.4314,129.2349,127.2591,128.091,285900.0],["2019-04-01",129.4713,132.7612,128.8757,132.6761,224400.0],["2019-04-02",132.6478,133.0638,130.4356,130.8799,381500.0],["2019-04-03",132.09,137.5449,131.8442,136.8737,419100.0],["2019-04-04",136.6185,137.4315,135.0775,135.8905,229400.0],["2019-04-05",136.59,137.8379,136.0984,136.7224,363100.0],["2019-04-08",136.5049,137.9419,135.1436,137.8663,235500.0],["2019-04-09",137.7435,139.4641,136.8454,138.0838,325600.0],["2019-04-10",138.1216,141.0996,137.7529,140.7214,252400.0],["2019-04-11",140.608,142.1584,139.483,140.7309,293900.0],["2019-04-12",142.1679,144.0397,141.6857,143.9263,282300.0],["2019-04-15",143.8317,145.1553,142.0544,143.2929,198100.0],["2019-04-16",143.7183,147.8591,143.5198,146.3465,345700.0],["2019-04-17",147.2824,152.4159,144.8338,146.6206,253700.0],["2019-04-18",146.772,148.0482,145.3539,145.5051,223900.0],["2019-04-22",144.5408,145.9116,143.0849,144.9757,147200.0],["2019-04-23",144.9851,147.2163,144.9851,146.252,192500.0],["2019-04-24",146.6774,149.8634,146.5545,148.9274,203900.0],["2019-04-25",148.3602,148.3602,144.503,147.2352,209600.0],["2019-04-26",146.0251,146.7625,142.1962,146.5167,385800.0],["2019-04-29",145.8265,147.982,144.2193,145.7792,204800.0],["2019-04-30",145.8833,147.4148,145.2026,147.2068,379500.0],["2019-05-01",148.3885,148.918,145.7887,145.9683,227300.0],["2019-05-02",145.9021,148.4263,144.4084,147.6416,389000.0],["2019-05-03",137.3842,140.2582,132.3547,137.0533,957600.0],["2019-05-06",128.4692,134.8316,128.4502,133.4986,473200.0],["2019-05-07",131.8631,132.9503,129.4902,130.861,296400.0],["2019-05-08",129.6509,131.8915,128.4597,129.7549,271800.0],["2019-05-09",127.7317,129.8494,125.3494,129.2633,331900.0],["2019-05-10",128.0058,129.4807,125.5668,128.7149,344100.0],["2019-05-13",124.2244,126.4838,118.8167,119.6108,493000.0],["2019-05-14",121.3693,123.2979,120.0646,121.322,305300.0],["2019-05-15",120.1024,123.0142,119.0342,122.1161,182200.0],["2019-05-16",122.0972,123.3546,119.6581,121.7191,382600.0],["2019-05-17",120.0363,121.7947,117.1812,117.8902,303700.0],["2019-05-20",115.1486,116.9732,113.7494,114.6286,360100.0],["2019-05-21",115.8765,117.5877,115.5457,116.2642,358600.0],["2019-05-22",115.2715,116.9638,114.6854,114.6854,175400.0],["2019-05-23",112.804,113.012,110.6296,112.2746,306900.0],["2019-05-24",113.1916,114.3166,112.5488,112.8229,161500.0],["2019-05-28",112.9175,113.4942,110.3271,110.3839,294600.0],["2019-05-29",109.7032,111.7357,108.5687,111.0929,279700.0],["2019-05-30",109.9111,113.3807,109.9111,111.9532,298500.0],["2019-05-31",110.1569,112.5488,109.8733,110.0908,210700.0],["2019-06-03",110.8471,113.8439,110.7147,112.6528,483800.0],["2019-06-04",117.2001,118.3346,113.5982,118.2967,419600.0],["2019-06-05",119.4785,119.7716,116.6139,118.864,275000.0],["2019-06-06",118.5898,118.6938,115.7064,116.8881,205100.0],["2019-06-07",117.5688,118.3913,116.387,118.2589,229600.0],["2019-06-10",119.3461,124.7822,119.072,123.4492,412000.0],["2019-06-11",125.217,126.0301,122.6361,124.0069,272300.0],["2019-06-12",123.175,123.175,120.4712,120.5846,203600.0],["2019-06-13",121.2936,122.9859,121.2653,122.8535,208500.0],["2019-06-14",118.949,121.2274,118.949,119.5068,358500.0],["2019-06-17",119.8283,120.6035,119.1665,119.2043,200900.0],["2019-06-18",120.4333,124.8578,119.5541,123.3451,368100.0],["2019-06-19",124.2622,124.2622,120.9249,121.3314,283700.0],["2019-06-20",124.1392,124.6498,122.3241,123.2033,186800.0],["2019-06-21",122.7968,123.3262,121.4733,121.7947,410800.0],["2019-06-24",122.3903,122.5699,120.2821,120.5373,256700.0],["2019-06-25",120.5468,121.6056,117.3986,117.4648,352300.0],["2019-06-26",119.8283,122.9386,119.1949,121.7285,535600.0],["2019-06-27",122.7148,126.5271,122.62,125.9581,459000.0],["2019-06-28",126.6978,130.4817,125.7589,128.7652,757400.0],["2019-07-01",132.4732,136.5226,130.1972,131.5533,506100.0],["2019-07-02",131.4015,131.4015,128.547,129.3911,317900.0],["2019-07-03",129.6093,130.3584,127.3238,129.2204,635800.0],["2019-07-05",128.31,130.1877,128.0065,130.0359,202300.0],["2019-07-08",128.7557,129.8937,128.2057,128.9833,206900.0],["2019-07-09",128.5186,131.6766,128.3953,131.5723,216600.0],["2019-07-10",132.8905,134.8725,132.568,133.5163,276300.0],["2019-07-11",134.0569,134.6449,132.3973,133.4026,321900.0],["2019-07-12",134.3604,136.1148,133.3552,135.9157,241000.0],["2019-07-15",136.295,136.9494,134.9863,136.3804,181700.0],["2019-07-16",136.2855,137.2338,134.3035,135.726,242300.0],["2019-07-17",136.2665,137.3002,134.8156,135.3846,216200.0],["2019-07-18",135.5269,138.9314,135.5269,138.3908,205500.0],["2019-07-19",138.9313,139.2063,137.395,137.4614,272900.0],["2019-07-22",138.2296,139.7943,135.6406,137.8028,244100.0],["2019-07-23",139.0262,139.3391,137.6416,139.1115,254900.0],["2019-07-24",139.4908,145.8447,139.4814,145.3895,377900.0],["2019-07-25",144.2136,144.9438,135.7259,142.1746,211300.0],["2019-07-26",143.5308,144.9912,142.2979,143.1799,174900.0],["2019-07-29",143.1799,143.3127,141.9566,142.7911,159300.0],["2019-07-30",141.4918,143.9575,140.8185,143.1135,193100.0],["2019-07-31",143.2937,144.4886,139.1874,140.5056,517900.0],["2019-08-01",148.8794,153.1564,140.0978,142.0134,584800.0],["2019-08-02",141.2643,143.3506,138.5236,139.0357,274900.0],["2019-08-05",134.1707,135.0242,131.8188,134.8914,478200.0],["2019-08-06",137.0821,139.3012,136.4467,137.7459,234000.0],["2019-08-07",135.3751,139.3581,135.3751,138.7322,227100.0],["2019-08-08",139.8987,144.7636,138.5236,144.5645,329700.0],["2019-08-09",143.1799,143.4549,140.1927,141.4824,178400.0],["2019-08-12",140.0125,141.122,137.8692,137.8692,215500.0],["2019-08-13",137.0252,144.4033,137.0252,143.3506,264800.0],["2019-08-14",139.4909,141.2927,136.3898,136.551,316900.0],["2019-08-15",137.5373,138.5235,136.551,137.6416,215600.0],["2019-08-16",138.258,144.1188,138.258,143.5497,287800.0],["2019-08-19",146.0439,147.9405,145.2567,145.5792,272000.0],["2019-08-20",144.8775,146.2146,143.4265,144.593,212500.0],["2019-08-21",145.4748,146.9258,144.0998,146.4422,214200.0],["2019-08-22",146.6413,148.0638,143.7015,147.3431,170500.0],["2019-08-23",145.399,145.949,139.9745,140.4487,241400.0],["2019-08-26",142.7626,142.7626,140.1547,140.8944,160500.0],["2019-08-27",142.2505,142.8764,138.8176,138.9693,178700.0],["2019-08-28",138.1632,139.8038,136.7312,139.4245,303000.0],["2019-08-29",141.9945,144.4033,141.9945,142.6488,167300.0],["2019-08-30",143.7774,144.2895,141.7005,142.7816,155900.0],["2019-09-03",141.8428,142.8575,138.5046,138.7132,334300.0],["2019-09-04",140.828,142.0704,139.9935,141.985,164200.0],["2019-09-05",144.7162,149.0122,144.7162,148.0069,205800.0],["2019-09-06",147.5613,149.0217,146.9828,147.9406,207400.0],["2019-09-09",148.4907,149.6476,145.5887,145.8732,296900.0],["2019-09-10",145.7499,146.0818,143.4644,145.0102,283800.0],["2019-09-11",145.7404,149.4958,145.0576,149.382,202100.0],["2019-09-12",150.6908,153.4789,148.4337,152.9857,263200.0],["2019-09-13",153.6306,154.7781,151.6865,153.2038,194200.0],["2019-09-16",153.1943,153.1943,150.558,152.0184,179200.0],["2019-09-17",151.639,152.227,149.4958,149.7423,239700.0],["2019-09-18",150.0079,150.9563,148.1871,150.1597,322300.0],["2019-09-19",151.4304,151.639,148.0164,148.2724,295700.0],["2019-09-20",147.0491,148.1018,144.555,146.2999,539700.0],["2019-09-23",146.6982,149.9225,145.6361,149.0596,221400.0],["2019-09-24",150.7951,152.3408,147.1155,149.1544,288200.0],["2019-09-25",148.8509,152.7012,146.7267,151.696,306400.0],["2019-09-26",151.7055,153.1943,150.4916,151.9426,216700.0],["2019-09-27",152.7506,152.7506,147.5027,148.9003,350300.0],["2019-09-30",149.7274,149.7274,146.533,147.9591,599600.0],["2019-10-01",149.2615,151.4006,145.6203,145.7914,378500.0],["2019-10-02",144.0706,144.2227,140.7336,142.54,459300.0],["2019-10-03",142.2358,145.6488,139.7069,144.2513,666100.0],["2019-10-04",144.9073,145.7534,143.795,145.3922,360300.0],["2019-10-07",144.7457,145.4587,141.5037,141.8555,478300.0],["2019-10-08",140.4104,140.5816,134.6301,134.8203,518600.0],["2019-10-09",126.3874,131.6258,124.6666,128.4885,2067100.0],["2019-10-10",127.3001,132.6812,127.3001,130.2664,745300.0],["2019-10-11",132.2248,133.9456,129.6388,131.3216,925600.0],["2019-10-14",131.4927,135.6949,131.0744,135.4952,530700.0],["2019-10-15",135.7425,137.5583,134.7537,137.4823,368400.0],["2019-10-16",136.6456,137.91,134.7727,134.8678,528400.0],["2019-10-17",135.8375,136.7977,135.2291,135.6854,382700.0],["2019-10-18",134.9914,135.9991,133.0329,135.1055,299100.0],["2019-10-21",136.2083,138.6991,136.2083,138.2333,355900.0],["2019-10-22",138.1572,138.8132,135.9041,137.102,569600.0],["2019-10-23",138.8037,144.9453,135.9611,143.2625,928000.0],["2019-10-24",144.0801,144.9453,141.3136,142.8347,456000.0],["2019-10-25",142.2928,145.858,142.2928,144.8217,403500.0],["2019-10-28",146.4569,146.9133,145.6869,146.3143,271500.0],["2019-10-29",146.2858,147.5407,144.5365,144.7742,331600.0],["2019-10-30",145.82,146.9418,142.6256,144.2038,293600.0],["2019-10-31",144.0421,144.3273,141.922,142.5305,236100.0],["2019-11-01",143.6524,147.9305,142.8823,147.9115,266700.0],["2019-11-04",149.5372,153.5588,148.8242,153.1595,466100.0],["2019-11-05",153.264,156.6961,152.57,154.5665,395500.0],["2019-11-06",153.9295,153.9295,151.6478,152.2563,455100.0],["2019-11-07",154.595,156.0496,153.0929,155.308,282200.0],["2019-11-08",154.2908,156.9433,153.283,156.9052,310800.0],["2019-11-11",155.3556,156.8102,154.4144,155.8214,228700.0],["2019-11-12",156.6866,158.0461,153.9486,154.538,263800.0],["2019-11-13",152.7031,154.6616,151.7809,152.3704,302800.0],["2019-11-14",151.334,152.5034,150.4499,152.2372,262300.0],["2019-11-15",153.92,155.8214,152.8552,154.4904,221600.0],["2019-11-18",153.7679,154.8897,152.7221,153.1879,317800.0],["2019-11-19",153.8629,154.7376,152.3228,153.7869,218100.0],["2019-11-20",152.6746,154.3479,150.8112,151.3056,292400.0],["2019-11-21",150.8491,151.1534,149.3755,150.6495,250800.0],["2019-11-22",151.5908,152.1042,149.9841,150.1932,183100.0],["2019-11-25",151.0014,156.1922,151.0014,156.0211,239000.0],["2019-11-26",155.964,156.4774,154.4238,154.7566,167300.0],["2019-11-27",155.4316,156.0876,154.4143,155.1464,164400.0],["2019-11-29",154.8422,155.9165,152.6841,152.7602,90900.0],["2019-12-02",153.6823,153.6823,149.8795,150.2122,239500.0],["2019-12-03",147.1034,149.8699,146.3903,149.6798,291400.0],["2019-12-04",151.2295,154.4714,151.2295,153.8439,220800.0],["2019-12-05",154.9753,155.888,153.7013,154.3098,183100.0],["2019-12-06",156.601,158.5214,153.7394,157.8084,219500.0],["2019-12-09",157.5042,158.1602,156.1827,156.2112,278200.0],["2019-12-10",156.3063,157.7514,156.3063,156.9813,192200.0],["2019-12-11",157.2475,160.9077,157.2475,160.7176,216400.0],["2019-12-12",161.3736,165.4426,160.5464,165.1859,317400.0],["2019-12-13",165.3665,167.4486,164.4444,165.994,196200.0],["2019-12-16",167.4677,169.9205,166.7641,168.4944,295700.0],["2019-12-17",169.2455,169.93,168.4944,169.8444,227000.0],["2019-12-18",169.5021,171.0898,168.3613,170.025,339400.0],["2019-12-19",170.1201,171.3466,168.4564,171.0613,277800.0],["2019-12-20",171.936,174.018,170.7666,173.8754,448000.0],["2019-12-23",174.4173,174.4173,169.9395,170.2437,466600.0],["2019-12-24",170.9472,171.0803,168.8747,169.5497,227100.0],["2019-12-26",169.5782,170.3483,168.8462,170.3293,259700.0],["2019-12-27",170.0345,171.1278,168.4754,169.6162,152200.0],["2019-12-30",169.2065,170.4166,166.8244,169.9783,165400.0],["2019-12-31",169.6639,171.0645,168.711,169.6257,272000.0],["2020-01-02",171.6267,172.3413,167.7867,171.5219,333700.0],["2020-01-03",168.4062,170.0832,167.8154,168.4157,233300.0],["2020-01-06",165.9192,167.5009,164.8234,166.691,339900.0],["2020-01-07",167.7296,169.521,166.3861,168.2442,645300.0],["2020-01-08",168.368,169.216,166.8244,168.025,297500.0],["2020-01-09",169.0827,170.6549,168.53,170.2928,180600.0],["2020-01-10",170.226,170.9978,168.0821,168.53,275000.0],["2020-01-13",169.7782,171.4648,168.8063,170.8549,272400.0],["2020-01-14",170.8454,172.4652,169.6162,170.4928,212200.0],["2020-01-15",170.6548,171.3504,168.3489,169.721,324300.0],["2020-01-16",171.0931,172.0841,170.1117,171.8363,388200.0],["2020-01-17",173.0084,173.5039,171.055,173.0465,356100.0],["2020-01-21",172.5796,175.3524,172.5606,173.5896,322100.0],["2020-01-22",175.3047,176.2004,172.6749,173.1227,330800.0],["2020-01-23",173.4086,174.8188,171.8459,174.3996,393400.0],["2020-01-24",175.3238,176.229,173.8469,174.6472,413900.0],["2020-01-27",169.6067,170.0451,167.5581,167.7487,302600.0],["2020-01-28",169.6638,172.6748,168.4442,171.7792,229800.0],["2020-01-29",171.7792,172.4176,169.0255,169.1303,229100.0],["2020-01-30",168.206,170.8645,167.0435,170.0831,299700.0],["2020-01-31",168.6062,169.359,162.8701,163.0988,460500.0],["2020-02-03",164.2899,167.3675,163.1369,166.9483,340900.0],["2020-02-04",171.3599,174.3423,169.5209,174.0088,284900.0],["2020-02-05",176.5434,178.1728,173.6754,178.1728,425000.0],["2020-02-06",178.3253,181.8794,171.1313,173.2847,765700.0],["2020-02-07",171.9507,173.885,170.3785,171.7125,527000.0],["2020-02-10",168.3966,175.724,167.539,175.5048,247300.0],["2020-02-11",176.2766,181.6983,175.3714,180.5835,258900.0],["2020-02-12",181.4697,182.9275,179.8212,181.7365,335700.0],["2020-02-13",179.5449,183.6898,179.3353,182.4034,327200.0],["2020-02-14",183.5088,183.9947,180.6693,182.1748,321600.0],["2020-02-18",178.9541,179.7926,174.8188,176.591,331300.0],["2020-02-19",175.6096,180.0308,175.6096,178.6206,285300.0],["2020-02-20",178.1251,178.2776,173.2084,175.3809,263900.0],["2020-02-21",174.066,174.066,167.2723,168.3013,318900.0],["2020-02-24",160.5261,161.7267,157.9058,158.0487,543200.0],["2020-02-25",160.0306,160.3641,154.6661,156.7814,423300.0],["2020-02-26",157.2864,161.6218,154.9805,156.4765,329800.0],["2020-02-27",151.6837,154.2468,147.9485,149.8066,364000.0],["2020-02-28",143.8512,153.0271,143.2795,151.1595,448100.0],["2020-03-02",153.2749,156.81,148.9776,156.3812,370600.0],["2020-03-03",157.4007,160.326,151.617,154.5613,429700.0],["2020-03-04",157.6771,163.6895,155.1139,163.4513,277500.0],["2020-03-05",161.3836,168.8444,158.8872,164.204,447500.0],["2020-03-06",159.2207,161.8791,153.5131,158.2297,391700.0],["2020-03-09",144.2229,151.5598,141.2309,141.5073,432400.0],["2020-03-10",146.9194,156.0286,145.433,155.9047,582200.0],["2020-03-11",152.3221,155.3235,145.6617,148.4535,475800.0],["2020-03-12",138.4486,149.4159,133.0078,139.1061,612600.0],["2020-03-13",147.8723,162.7272,135.7235,162.5176,660800.0],["2020-03-16",144.3563,152.4174,129.5586,129.5586,703500.0],["2020-03-17",132.6839,153.2273,129.9492,151.5979,577100.0],["2020-03-18",138.906,147.777,130.2065,134.9517,508700.0],["2020-03-19",134.8754,147.0719,131.9121,143.3462,504300.0],["2020-03-20",144.4516,149.4826,128.8439,128.8439,636600.0],["2020-03-23",131.874,135.6949,123.9844,133.2556,480800.0],["2020-03-24",143.594,155.476,139.9732,154.8281,485200.0],["2020-03-25",154.6756,161.3741,149.6445,150.8451,550900.0],["2020-03-26",152.0076,166.5862,151.6741,166.5385,541000.0],["2020-03-27",160.1735,161.9744,153.6465,154.0753,471400.0],["2020-03-30",156.6464,161.0622,152.9284,157.889,279000.0],["2020-03-31",156.7324,162.4864,154.9738,160.0586,467000.0],["2020-04-01",153.4636,161.1004,147.9486,152.374,454300.0],["2020-04-02",151.8387,152.5078,145.4444,150.558,399800.0],["2020-04-03",149.5735,151.5329,144.3453,146.6392,212800.0],["2020-04-06",153.5305,162.4864,153.196,162.4864,391600.0],["2020-04-07",162.4864,168.8138,157.4779,159.4756,580400.0],["2020-04-08",162.926,168.852,161.3298,165.8125,487800.0],["2020-04-09",167.9823,169.005,157.7361,160.5079,416900.0],["2020-04-13",160.1733,165.4398,156.9905,164.3024,228600.0],["2020-04-14",168.4027,176.594,166.6536,175.7529,311400.0],["2020-04-15",171.0599,172.8282,169.263,170.6203,346500.0],["2020-04-16",172.6083,176.7661,171.2797,175.6764,325000.0],["2020-04-17",176.8234,180.6466,174.6251,177.5594,292800.0],["2020-04-20",174.3861,178.1615,173.2296,176.0874,191500.0],["2020-04-21",173.4686,175.1508,165.9082,169.3013,296700.0],["2020-04-22",174.95,178.6777,174.1854,176.6131,384100.0],["2020-04-23",176.6609,180.3312,172.6656,173.2583,285300.0],["2020-04-24",175.4853,178.2284,170.907,177.8174,254500.0],["2020-04-27",180.8855,185.827,179.2415,185.3013,274500.0],["2020-04-28",187.3372,190.0708,182.4435,182.8545,390900.0],["2020-04-29",190.1855,199.581,187.8151,194.5535,850300.0],["2020-04-30",193.2728,194.8976,189.5356,191.0744,320900.0],["2020-05-01",186.7637,189.6981,179.2989,180.6466,457800.0],["2020-05-04",178.3622,182.0612,172.9619,181.3826,324000.0],["2020-05-05",186.1233,191.5905,185.4256,188.2356,329400.0],["2020-05-06",191.7435,194.3241,188.2548,191.8773,303800.0],["2020-05-07",195.1748,198.7877,191.9729,194.0947,358500.0],["2020-05-08",195.6718,202.4484,195.624,201.9323,384700.0],["2020-05-11",200.4699,204.0638,198.2047,201.1964,587900.0],["2020-05-12",201.7221,209.875,199.8391,200.2406,429500.0],["2020-05-13",200.2788,201.6074,188.3409,190.9502,478900.0],["2020-05-14",189.3157,192.1067,183.5331,192.078,379500.0],["2020-05-15",187.3372,188.1497,181.0672,184.4794,486300.0],["2020-05-18",188.9621,197.7459,188.7709,195.7674,398900.0],["2020-05-19",195.2704,200.0781,192.8904,192.8904,309900.0],["2020-05-20",196.7423,200.4508,194.9645,200.2501,312900.0],["2020-05-21",197.9849,200.5847,192.642,193.4926,262900.0],["2020-05-22",194.1235,194.7447,190.1569,193.2441,263200.0],["2020-05-26",199.084,200.4891,194.9836,195.8343,337600.0],["2020-05-27",197.6312,201.2346,193.0816,200.4891,317800.0],["2020-05-28",201.5405,205.2681,194.7256,196.0828,297100.0],["2020-05-29",198.2525,201.6169,195.3278,200.4795,286000.0],["2020-06-01",199.2274,205.4114,198.6539,203.9586,271800.0],["2020-06-02",204.188,210.028,201.6743,209.7699,267100.0],["2020-06-03",211.8536,219.175,211.8249,217.359,396800.0],["2020-06-04",214.9408,219.4522,214.9408,218.9552,338600.0],["2020-06-05",222.2527,228.3794,222.2527,224.7569,564900.0],["2020-06-08",226.5538,226.5538,217.9994,219.4904,319400.0],["2020-06-09",216.5848,218.3243,214.2622,216.5083,286200.0],["2020-06-10",217.6553,222.6637,217.0818,219.6911,250300.0],["2020-06-11",213.3445,214.0136,201.5786,201.6742,438500.0],["2020-06-12",206.7018,209.3207,199.323,204.5417,383700.0],["2020-06-15",200.556,210.9933,199.3517,210.1044,413600.0],["2020-06-16",215.4569,219.3374,211.3756,213.5262,349600.0],["2020-06-17",216.0973,217.9133,212.7329,215.3518,379600.0],["2020-06-18",215.715,216.9385,212.991,213.1439,232800.0],["2020-06-19",215.9635,215.9922,209.3589,212.0351,595000.0],["2020-06-22",214.5393,216.795,211.0411,216.6421,315600.0],["2020-06-23",218.8596,223.4474,215.6672,216.4318,296900.0],["2020-06-24",215.8775,217.3017,208.2884,210.2096,289000.0],["2020-06-25",211.5381,218.6684,206.3864,218.4773,335800.0],["2020-06-26",219.2706,221.5263,212.7233,216.2502,657600.0],["2020-06-29",215.139,220.5225,214.3344,220.2735,406400.0],["2020-06-30",220.9154,227.4675,220.3215,227.0269,367500.0],["2020-07-01",226.2701,228.4637,222.7066,225.6378,519900.0],["2020-07-02",227.5728,230.2454,225.4367,227.1514,265900.0],["2020-07-06",231.8068,233.1671,229.709,231.9505,292600.0],["2020-07-07",232.2283,237.449,231.2417,233.7323,306400.0],["2020-07-08",236.4719,238.3207,233.4736,237.1137,227500.0],["2020-07-09",239.566,240.7059,233.8951,238.9817,432000.0],["2020-07-10",240.8783,241.0891,234.853,237.4777,219400.0],["2020-07-13",240.658,244.9304,231.7494,232.2188,223600.0],["2020-07-14",231.4141,239.5756,226.7778,239.02,328000.0],["2020-07-15",239.7384,240.6389,231.4524,236.3378,290100.0],["2020-07-16",234.7572,236.6443,231.9122,235.2074,138300.0],["2020-07-17",236.9988,240.7059,235.2649,238.9242,181400.0],["2020-07-20",238.8476,243.0912,238.2632,241.9321,243500.0],["2020-07-21",243.321,244.2502,237.1137,238.244,275200.0],["2020-07-22",239.0295,240.9358,235.6864,238.7709,265300.0],["2020-07-23",239.4127,241.683,232.8893,234.8818,347000.0],["2020-07-24",232.9851,239.135,229.0193,234.8147,412900.0],["2020-07-27",238.0812,244.1927,238.0046,243.2061,304200.0],["2020-07-28",242.8708,242.9858,236.7401,237.0658,294500.0],["2020-07-29",242.1428,253.1684,239.4798,252.7757,688100.0],["2020-07-30",250.3905,260.3529,250.3905,258.3987,337200.0],["2020-07-31",260.19,260.4966,249.5284,253.8582,352700.0],["2020-08-03",257.3738,261.4449,256.0231,257.1439,315700.0],["2020-08-04",256.4924,264.2324,256.4924,264.0216,285300.0],["2020-08-05",265.4489,266.5218,259.3566,266.3398,367200.0],["2020-08-06",265.6214,270.708,265.3436,270.6122,273300.0],["2020-08-07",270.0661,271.5509,262.4315,267.0008,225500.0],["2020-08-10",266.4069,267.4319,259.5961,260.6882,301600.0],["2020-08-11",258.2742,263.8014,255.5633,258.8106,298100.0],["2020-08-12",261.7706,268.5239,260.0655,268.2174,221700.0],["2020-08-13",268.2174,270.5547,265.6214,267.3744,189300.0],["2020-08-14",268.3994,269.9608,263.0638,264.2516,164300.0],["2020-08-17",267.4702,270.7559,266.6177,269.5393,206500.0],["2020-08-18",269.5392,270.5068,263.4469,263.8109,253200.0],["2020-08-19",264.5868,267.1348,262.0196,262.9391,232300.0],["2020-08-20",260.4199,263.3032,257.9772,259.4141,272700.0],["2020-08-21",259.4141,262.0293,257.0097,261.2725,157100.0],["2020-08-24",264.1846,264.3283,254.8161,256.8277,268700.0],["2020-08-25",257.3642,260.4007,257.3642,260.1421,230400.0],["2020-08-26",260.6594,261.2437,255.6207,258.2071,226000.0],["2020-08-27",258.8776,258.8776,251.5304,252.9002,312100.0],["2020-08-28",253.0056,258.4466,253.0056,258.1209,172900.0],["2020-08-31",258.3699,261.7801,254.8543,255.8889,322600.0],["2020-09-01",256.7223,261.3587,251.54,261.1479,464200.0],["2020-09-02",264.6922,272.528,261.5502,270.9474,291000.0],["2020-09-03",266.6368,266.6368,250.0648,252.019,382400.0],["2020-09-04",252.1435,254.4617,235.6864,245.0453,381600.0],["2020-09-08",235.6673,242.3152,231.759,232.4199,344300.0],["2020-09-09",237.6789,238.838,233.7036,236.1846,444700.0],["2020-09-10",238.0429,239.3456,231.7398,232.9563,295500.0],["2020-09-11",232.2571,235.15,225.7049,227.0556,396400.0],["2020-09-14",232.5636,237.9758,232.1804,237.1808,253500.0],["2020-09-15",246.3576,257.8047,241.3956,247.7849,536300.0],["2020-09-16",249.8541,250.7545,238.7997,239.7097,302000.0],["2020-09-17",233.761,242.4972,233.761,241.501,258200.0],["2020-09-18",243.436,244.4897,235.4278,243.254,635800.0],["2020-09-21",238.3111,246.3289,237.4394,245.1985,373700.0],["2020-09-22",247.1335,248.8003,240.9262,248.5609,407300.0],["2020-09-23",247.555,247.8711,240.1886,241.4531,196100.0],["2020-09-24",239.4894,250.4097,239.4894,248.6663,276300.0],["2020-09-25",248.6566,254.7202,244.3651,254.0209,242900.0],["2020-09-28",260.6402,263.7534,257.958,263.3128,344600.0],["2020-09-29",262.2572,267.9576,262.2572,265.4529,189300.0],["2020-09-30",264.3492,271.4699,264.3492,268.3318,263300.0],["2020-10-01",269.5218,273.8211,266.9499,269.0323,348900.0],["2020-10-02",263.6487,266.259,260.7697,261.3839,254100.0],["2020-10-05",263.7543,271.3548,262.6506,271.1053,372400.0],["2020-10-06",270.232,280.3181,270.232,274.9536,357300.0],["2020-10-07",281.009,286.7766,277.8038,286.2872,347300.0],["2020-10-08",286.9398,291.4406,285.3371,290.7784,204100.0],["2020-10-09",293.3695,305.1446,293.3695,302.7358,397400.0],["2020-10-12",306.7472,309.7221,301.517,303.446,311400.0],["2020-10-13",303.1293,307.1599,301.7474,302.7551,265700.0],["2020-10-14",302.7551,305.0199,300.1832,301.709,333500.0],["2020-10-15",296.709,309.8468,293.7533,307.9851,272100.0],["2020-10-16",311.0658,312.0638,301.3444,302.4959,259800.0],["2020-10-19",304.9238,309.7317,298.4365,299.8088,384700.0],["2020-10-20",300.8836,305.682,300.4902,303.1772,237800.0],["2020-10-21",304.4344,305.8739,298.2926,298.6284,255700.0],["2020-10-22",299.3002,305.4324,297.2849,302.1312,252300.0],["2020-10-23",303.6091,308.7721,301.4883,308.4842,233800.0],["2020-10-26",305.0773,311.3536,298.0334,304.1657,241600.0],["2020-10-27",306.4593,308.7049,303.4843,306.9775,260600.0],["2020-10-28",300.8933,306.6129,291.3063,291.5078,298000.0],["2020-10-29",292.4099,311.2961,292.4099,305.778,450700.0],["2020-10-30",295.212,307.371,290.6632,306.7088,561900.0],["2020-11-02",312.6971,313.724,300.423,302.5439,342800.0],["2020-11-03",306.9008,309.4727,300.6918,301.709,391200.0],["2020-11-04",306.6032,325.2495,305.4324,322.3129,667200.0],["2020-11-05",328.4452,343.0513,324.6162,342.2164,729100.0],["2020-11-06",341.9286,344.2222,333.186,342.7731,285500.0],["2020-11-09",342.4083,343.8382,303.2636,304.0601,826700.0],["2020-11-10",301.8721,307.0351,290.2889,297.2657,567700.0],["2020-11-11",300.8837,309.0121,300.711,304.636,599700.0],["2020-11-12",305.9219,306.6896,296.9682,298.2158,309600.0],["2020-11-13",302.2176,304.7895,291.0087,294.5691,368100.0],["2020-11-16",292.5634,294.9434,284.2623,293.6574,489600.0],["2020-11-17",293.7822,294.2812,287.8995,290.6345,298400.0],["2020-11-18",290.4809,294.7418,287.7362,288.0049,230800.0],["2020-11-19",288.955,301.2675,288.3312,299.7224,416500.0],["2020-11-20",300.5766,307.2943,297.1986,302.995,292100.0],["2020-11-23",304.5592,309.204,297.3137,306.037,382100.0],["2020-11-24",305.5765,306.5169,289.2334,292.4003,763400.0],["2020-11-25",297.3809,298.2637,288.4272,294.0604,696100.0],["2020-11-27",300.5766,316.2287,297.3713,314.9044,468000.0],["2020-11-30",317.5242,317.5242,296.5363,307.0543,2944700.0],["2020-12-01",309.1944,314.559,305.0775,306.9008,391800.0],["2020-12-02",306.2098,313.7528,301.2963,307.8892,377500.0],["2020-12-03",306.3539,314.1752,302.3137,311.0659,242900.0],["2020-12-04",310.3555,320.1345,307.5149,308.417,664500.0],["2020-12-07",308.6282,311.5072,306.6609,309.4343,487400.0],["2020-12-08",308.8969,312.2173,305.135,310.4419,371700.0],["2020-12-09",308.4841,309.6453,293.5134,296.162,467200.0],["2020-12-10",294.9913,300.8165,293.523,294.8761,615700.0],["2020-12-11",294.0029,301.0948,291.3542,294.2044,656800.0],["2020-12-14",298.4174,307.966,297.9759,306.5745,685100.0],["2020-12-15",309.4535,319.1653,307.1023,318.1865,918700.0],["2020-12-16",320.1442,320.5664,311.9582,318.6375,686600.0],["2020-12-17",320.9503,331.7082,320.72,327.6968,431500.0],["2020-12-18",331.1515,337.0055,326.737,334.1841,912200.0],["2020-12-21",329.5873,335.5084,329.2514,332.5911,514700.0],["2020-12-22",333.4547,341.228,333.1284,339.7789,570600.0],["2020-12-23",341.6118,347.2834,337.1013,339.6157,431200.0],["2020-12-24",342.4371,344.1453,337.1973,342.6674,124100.0],["2020-12-28",348.1472,350.3064,341.5255,345.9207,272700.0],["2020-12-29",346.9764,349.817,334.3472,337.9843,305700.0],["2020-12-30",341.3479,348.5076,341.3479,346.6721,225600.0],["2020-12-31",349.2188,352.7457,344.971,351.9577,277200.0],["2021-01-04",357.4067,366.9016,347.1525,350.6026,514000.0],["2021-01-05",347.4504,356.9358,347.4504,356.1189,355800.0],["2021-01-06",349.0457,363.2593,342.9912,344.625,632700.0],["2021-01-07",351.1696,367.3245,350.0068,366.3923,348100.0],["2021-01-08",371.8893,377.4345,367.632,372.3122,413100.0],["2021-01-11",369.4483,380.6539,367.5936,377.1654,523500.0],["2021-01-12",381.9033,381.9033,371.0437,376.2621,330900.0],["2021-01-13",375.993,380.7501,372.6967,373.0907,216200.0],["2021-01-14",374.734,378.3475,370.1115,371.1494,278000.0],["2021-01-15",371.726,371.9951,360.703,364.451,477000.0],["2021-01-19",371.2262,379.8467,368.3335,376.0698,416200.0],["2021-01-20",380.8847,385.5361,378.905,380.9712,282100.0],["2021-01-21",385.3727,388.5537,379.6257,387.4677,208000.0],["2021-01-22",383.2583,390.4949,378.2417,381.442,164400.0],["2021-01-25",389.5146,390.8985,368.545,376.0698,195600.0],["2021-01-26",376.0026,376.4542,366.1424,368.3143,266100.0],["2021-01-27",360.4051,362.5867,337.3212,338.042,524000.0],["2021-01-28",347.1621,357.7431,340.9539,353.6395,373600.0],["2021-01-29",361.9909,361.9909,341.1461,341.4441,435000.0],["2021-02-01",349.3148,354.3314,344.7595,353.5914,283100.0],["2021-02-02",359.8861,363.5188,353.6587,359.9726,289900.0],["2021-02-03",360.9049,364.7106,349.7473,351.7559,356100.0],["2021-02-04",354.8215,358.2428,346.6144,353.2743,510200.0],["2021-02-05",372.9754,377.1943,343.0874,345.4996,775500.0],["2021-02-08",349.8147,355.9556,344.9134,354.2546,549900.0],["2021-02-09",352.7649,367.9203,350.7852,364.3838,1092200.0],["2021-02-10",365.1621,368.7564,356.1285,359.1749,657100.0],["2021-02-11",365.0276,370.9572,356.5609,369.679,10003300.0],["2021-02-12",369.5061,373.6962,362.6059,370.8804,421900.0],["2021-02-16",372.6294,383.3449,371.2936,372.8408,492500.0],["2021-02-17",369.9578,369.9578,357.3587,365.4602,385400.0],["2021-02-18",361.0971,363.0192,353.1302,361.2317,317000.0],["2021-02-19",365.1238,379.126,363.4227,378.4052,470600.0],["2021-02-22",369.1697,373.8115,356.2054,358.1371,506400.0],["2021-02-23",345.1055,361.3469,337.9458,357.176,531200.0],["2021-02-24",355.8787,373.283,349.805,372.7448,438900.0],["2021-02-25",366.8344,371.1879,346.624,348.4595,377600.0],["2021-02-26",354.0527,362.5386,349.9491,359.9246,448300.0],["2021-03-01",366.104,376.5023,364.2588,373.8883,444900.0],["2021-03-02",375.2241,375.2241,354.8984,356.1381,354700.0],["2021-03-03",355.8593,358.8289,340.5982,340.9826,367500.0],["2021-03-04",336.8887,338.4168,313.257,315.1887,808800.0],["2021-03-05",321.3297,325.2795,297.0733,319.9362,659100.0],["2021-03-08",317.1877,320.6474,289.7599,290.2788,723000.0],["2021-03-09",302.5608,321.0029,300.927,311.2389,1054600.0],["2021-03-10",317.7546,321.3296,310.1625,310.8064,572200.0],["2021-03-11",326.404,331.2957,323.0692,324.4435,571100.0],["2021-03-12",317.6969,320.3013,312.3728,318.1006,426800.0],["2021-03-15",319.5326,328.9411,317.6105,328.326,340700.0],["2021-03-16",333.8999,338.1957,327.1054,329.2965,262400.0],["2021-03-17",322.3964,342.8375,317.9084,338.4744,694000.0],["2021-03-18",331.7472,336.8022,322.5117,322.675,506700.0],["2021-03-19",329.1621,336.1584,323.713,329.8059,1149900.0],["2021-03-22",334.1018,342.0495,330.373,334.6688,410200.0],["2021-03-23",334.7649,336.2641,320.5032,323.5785,446900.0],["2021-03-24",325.5294,325.7408,317.9757,318.091,255000.0],["2021-03-25",313.9297,319.9266,305.5688,318.658,271300.0],["2021-03-26",304.973,337.5038,304.973,337.2924,386900.0],["2021-03-29",336.6869,337.1674,322.9057,327.2688,536800.0],["2021-03-30",325.4011,331.9765,321.4732,329.82,360500.0],["2021-03-31",332.5735,343.7988,332.5735,340.0442,428000.0],["2021-04-01",345.4162,354.3214,344.2995,353.8208,507600.0],["2021-04-05",359.9341,364.8248,354.1385,363.9872,378000.0],["2021-04-06",362.5623,368.8585,358.5766,360.5791,486500.0],["2021-04-07",357.6042,364.5647,356.7763,359.212,314900.0],["2021-04-08",365.075,368.9067,360.2422,364.2664,352800.0],["2021-04-09",360.5695,363.8909,354.5621,362.8223,293500.0],["2021-04-12",361.4167,363.4288,353.8882,359.9823,283100.0],["2021-04-13",360.993,365.0943,357.4598,362.4853,192700.0],["2021-04-14",361.022,368.7238,355.3419,356.1313,251900.0],["2021-04-15",360.6755,369.34,360.3674,367.3472,237000.0],["2021-04-16",367.8765,372.1125,361.3878,364.507,322000.0],["2021-04-19",362.9763,365.075,349.2382,355.8232,238900.0],["2021-04-20",356.7763,357.5561,348.4487,350.7015,266600.0],["2021-04-21",349.3248,363.785,348.622,363.4962,234900.0],["2021-04-22",362.7934,365.7393,355.8907,358.3071,237200.0],["2021-04-23",364.9981,372.6999,363.1882,366.5962,416200.0],["2021-04-26",366.1149,376.5219,365.2003,375.0104,277900.0],["2021-04-27",379.2174,381.1333,369.0607,370.6492,195100.0],["2021-04-28",367.9439,367.9439,361.4359,363.448,257600.0],["2021-04-29",367.3567,370.4952,354.4369,357.2769,290600.0],["2021-04-30",351.7028,358.3648,345.4451,347.9096,327700.0],["2021-05-03",348.7472,351.7702,336.3184,337.2234,541400.0],["2021-05-04",330.7731,332.5831,317.9689,321.6658,494900.0],["2021-05-05",332.1402,336.2703,324.0725,325.2278,510000.0],["2021-05-06",320.626,322.8595,314.1468,320.9533,355800.0],["2021-05-07",327.1244,331.5433,323.6201,330.0126,295500.0],["2021-05-10",324.5925,328.1545,307.7063,309.8628,486300.0],["2021-05-11",302.392,313.1071,298.4545,308.4668,611400.0],["2021-05-12",302.7386,304.9432,294.1318,294.6902,429900.0],["2021-05-13",300.948,308.4091,292.6108,294.9117,518000.0],["2021-05-14",299.0321,307.5811,297.7902,304.7218,462200.0],["2021-05-17",300.2836,303.0755,294.3918,300.6591,382100.0],["2021-05-18",303.528,306.8879,297.7036,297.8672,326800.0],["2021-05-19",291.7058,309.2081,290.2906,307.8796,428200.0],["2021-05-20",311.5379,321.7236,308.0818,319.5959,398000.0],["2021-05-21",320.2602,321.8102,310.3345,312.3466,425500.0],["2021-05-24",314.2239,319.6248,314.2239,317.6031,261300.0],["2021-05-25",319.6248,322.3108,317.0736,318.999,255100.0],["2021-05-26",321.2421,326.9896,319.3263,326.3927,420200.0],["2021-05-27",323.5815,333.2954,321.7524,329.8008,478900.0],["2021-05-28",332.352,333.9405,329.2232,330.3303,251700.0],["2021-06-01",332.5735,337.8299,326.6527,329.6757,278800.0],["2021-06-02",329.7912,332.7756,326.7586,330.8213,365100.0],["2021-06-03",326.7297,329.3675,321.0111,323.4179,335700.0],["2021-06-04",326.3639,334.5567,326.3639,334.0946,267700.0],["2021-06-07",330.2629,331.9958,327.0956,329.8682,225700.0],["2021-06-08",334.3353,334.653,323.5046,326.0366,222100.0],["2021-06-09",328.2412,332.121,324.5539,327.8176,184800.0],["2021-06-10",328.5781,332.6504,326.5852,330.5998,233500.0],["2021-06-11",332.0151,334.7011,328.2219,334.2197,220700.0],["2021-06-14",335.2017,339.8806,332.6505,338.6772,254500.0],["2021-06-15",337.0886,338.9466,331.7551,332.5349,197400.0],["2021-06-16",332.5253,335.8852,327.7791,330.8694,280400.0],["2021-06-17",330.1185,345.551,330.1185,342.8073,367900.0],["2021-06-18",339.6206,343.8181,337.0212,340.7662,625900.0],["2021-06-21",340.0057,342.0659,336.4051,340.9106,236800.0],["2021-06-22",340.5352,341.9985,336.5206,340.5352,213500.0],["2021-06-23",340.5448,341.7964,336.742,337.0309,490700.0],["2021-06-24",340.3908,346.7833,339.1777,345.9553,198400.0],["2021-06-25",348.6606,353.9171,345.4836,352.0494,518800.0],["2021-06-28",353.9459,363.525,353.9459,360.5213,298700.0],["2021-06-29",360.4924,365.1691,356.5003,363.9155,239400.0],["2021-06-30",363.6552,365.0727,358.4578,360.1067,234100.0],["2021-07-01",362.7777,362.7777,354.9768,356.9535,376600.0],["2021-07-02",360.6756,363.2019,358.4481,362.8644,223400.0],["2021-07-06",362.9802,370.4244,361.6785,369.7591,541300.0],["2021-07-07",373.433,373.433,358.2265,363.4528,440300.0],["2021-07-08",357.1754,360.0971,350.4641,359.6729,354000.0],["2021-07-09",360.5985,369.6627,356.9825,368.9298,272100.0],["2021-07-12",371.8709,373.4908,367.5316,373.1244,340300.0],["2021-07-13",370.9259,374.8601,368.2934,373.6065,328700.0],["2021-07-14",376.374,382.1596,367.7052,369.1902,572600.0],["2021-07-15",368.9973,369.0744,360.2127,365.9502,529500.0],["2021-07-16",367.493,370.3954,365.1113,365.9019,852200.0],["2021-07-19",360.907,367.7147,356.8667,367.1362,383600.0],["2021-07-20",369.0937,380.26,366.3263,378.3411,368500.0],["2021-07-21",378.5339,391.0597,378.3796,390.8187,319300.0],["2021-07-22",389.4109,392.7183,385.3802,390.5294,311800.0],["2021-07-23",392.5833,400.9918,390.0376,399.4586,292400.0],["2021-07-26",396.5754,402.3996,394.7916,398.1858,335100.0],["2021-07-27",396.6911,396.6911,381.3592,392.7087,515600.0],["2021-07-28",395.3508,416.5744,390.6548,415.6004,581500.0],["2021-07-29",413.8841,425.224,412.6884,424.3368,798500.0],["2021-07-30",420.0554,434.8666,418.4933,433.2081,462200.0],["2021-08-02",435.6959,441.2501,434.3652,438.2223,497900.0],["2021-08-03",440.498,443.5644,430.9228,440.228,286900.0],["2021-08-04",441.4912,453.5349,441.4912,449.7646,231300.0],["2021-08-05",450.6709,453.9205,443.1978,446.9199,362400.0],["2021-08-06",442.0023,446.2451,439.2541,445.2904,218500.0],["2021-08-09",445.2904,447.7686,438.1452,443.3426,203500.0],["2021-08-10",446.3992,446.3992,436.8047,442.0022,255600.0],["2021-08-11",443.034,444.3068,434.7219,442.8218,187500.0],["2021-08-12",439.7844,446.7754,434.317,445.8208,270100.0],["2021-08-13",444.3357,451.3653,443.9597,448.241,168600.0],["2021-08-16",445.5892,448.3953,437.9233,442.1468,263900.0],["2021-08-17",437.6244,439.0805,427.4706,436.4962,332400.0],["2021-08-18",436.6409,446.4186,432.9574,441.5491,336400.0],["2021-08-19",436.9687,455.4634,436.342,450.5264,274800.0],["2021-08-20",452.4742,460.5644,450.8639,459.1566,356500.0],["2021-08-23",461.278,469.2814,461.0658,467.8447,388300.0],["2021-08-24",469.754,473.7749,467.2083,467.9893,240200.0],["2021-08-25",467.7771,473.4374,459.6291,466.0029,353700.0],["2021-08-26",465.3569,473.2543,463.949,469.8118,394700.0],["2021-08-27",469.5128,479.0591,467.6035,477.2751,280100.0],["2021-08-30",480.6502,486.5226,474.9802,484.9701,233900.0],["2021-08-31",486.0983,486.0983,475.2792,477.2463,390200.0],["2021-09-01",480.6984,483.6298,476.5135,478.3649,256200.0],["2021-09-02",482.0387,486.0211,479.2327,480.2259,297200.0],["2021-09-03",480.033,485.7801,478.8084,484.189,244000.0],["2021-09-07",483.2248,487.7472,477.9695,479.5894,308900.0],["2021-09-08",477.7573,478.7698,471.48,474.4788,279400.0],["2021-09-09",475.1443,477.5839,470.2554,470.8822,438500.0],["2021-09-10",476.3398,487.0915,472.6756,476.3687,304700.0],["2021-09-13",479.3677,479.7727,465.2315,471.8946,300400.0],["2021-09-14",474.3054,479.3678,469.4262,477.7574,283800.0],["2021-09-15",477.9213,479.6666,472.4249,478.2684,392900.0],["2021-09-16",473.5338,482.868,473.0902,481.0069,411800.0],["2021-09-17",478.3648,485.4715,471.181,479.7437,811300.0],["2021-09-20",469.6382,472.4442,463.0136,471.1617,500200.0],["2021-09-21",474.6234,478.2298,468.2207,475.067,328300.0],["2021-09-22",478.0756,490.3122,475.6071,489.7818,339300.0],["2021-09-23",489.7818,503.0309,486.1947,499.251,374400.0],["2021-09-24",500.0706,502.7706,493.9089,499.4149,201300.0],["2021-09-27",494.767,497.6888,487.3615,490.9485,181000.0],["2021-09-28",480.8816,482.6655,470.0528,472.6756,374900.0],["2021-09-29",475.4947,479.8393,465.9367,467.8676,340300.0],["2021-09-30",474.3844,477.0104,467.2304,467.9352,365500.0],["2021-10-01",470.3973,473.1874,451.5324,466.3907,383800.0],["2021-10-04",463.4169,466.1106,445.2858,447.9794,397700.0],["2021-10-05",452.3529,454.7183,445.5948,453.2894,586700.0],["2021-10-06",447.8249,453.4728,444.3396,450.6923,249500.0],["2021-10-07",456.5333,462.4708,455.5486,455.8865,221900.0],["2021-10-08",456.8326,459.6035,451.1557,452.5267,260200.0],["2021-10-11",449.1958,456.6201,444.2817,444.9092,186800.0],["2021-10-12",448.8,450.1227,443.2487,445.7396,243600.0],["2021-10-13",451.1751,453.2508,445.7492,449.8717,248700.0],["2021-10-14",456.5236,463.5424,456.5236,463.4748,222800.0],["2021-10-15",466.3616,470.8896,463.7645,464.4211,231500.0],["2021-10-18",462.5963,476.3926,461.5826,473.3804,274700.0],["2021-10-19",475.0989,480.0324,473.8245,478.9318,172300.0],["2021-10-20",477.8891,484.319,477.4257,483.6625,212500.0],["2021-10-21",483.8074,499.8918,483.1702,499.6215,265500.0],["2021-10-22",501.5233,507.9147,493.1625,493.2977,316900.0],["2021-10-25",494.9198,507.7603,491.6372,504.748,227700.0],["2021-10-26",505.6073,511.1875,502.2861,505.2404,182000.0],["2021-10-27",503.4833,514.0163,502.5082,506.8624,301000.0],["2021-10-28",510.6564,532.4467,503.0969,530.7186,432100.0],["2021-10-29",494.6589,508.938,482.7839,507.3064,626700.0],["2021-11-01",509.083,516.5073,500.7414,510.9946,394500.0],["2021-11-02",510.985,518.0617,503.0779,517.4631,318300.0],["2021-11-03",520.3787,522.551,512.4427,520.4366,266200.0],["2021-11-04",523.8059,528.6139,511.2261,516.5844,700900.0],["2021-11-05",521.3442,530.3808,516.5169,527.4072,373900.0],["2021-11-08",531.829,537.4479,525.5825,529.4057,244900.0],["2021-11-09",530.9214,535.4976,521.3731,534.3487,297000.0],["2021-11-10",528.4499,533.2964,514.586,519.027,209800.0],["2021-11-11",524.9451,536.5982,521.6626,535.43,193300.0],["2021-11-12",536.7914,543.8295,527.7837,542.3621,248300.0],["2021-11-15",545.4804,545.4804,536.9265,543.5109,197500.0],["2021-11-16",541.9276,556.7763,540.8946,556.0715,222600.0],["2021-11-17",556.2838,556.2838,541.7731,544.0805,244000.0],["2021-11-18",548.8112,549.4098,537.7761,541.5703,223400.0],["2021-11-19",541.1262,553.1268,540.489,550.8773,267900.0],["2021-11-22",552.5379,559.9622,538.0368,538.5871,239500.0],["2021-11-23",544.5439,544.5439,520.6103,526.9823,303700.0],["2021-11-24",519.751,533.8177,513.0025,533.4894,269800.0],["2021-11-26",526.712,537.1196,512.4137,516.5362,195100.0],["2021-11-29",525.9879,546.7354,523.5742,544.8239,294000.0],["2021-11-30",542.9703,543.0571,524.1729,534.3391,397400.0],["2021-12-01",543.8874,553.7833,534.8604,536.019,303200.0],["2021-12-02",533.673,542.6227,528.0927,535.3046,264800.0],["2021-12-03",539.8615,545.326,515.8218,525.8046,200900.0],["2021-12-06",526.1424,526.1424,480.2448,492.593,591000.0],["2021-12-07",505.2598,522.9662,504.8157,520.1664,392500.0],["2021-12-08",517.1927,525.399,510.0194,520.3883,227000.0],["2021-12-09",518.2837,529.5408,495.5376,497.7775,452000.0],["2021-12-10",504.9507,512.3557,481.5192,486.0182,505400.0],["2021-12-13",490.6524,495.3734,463.1659,463.4266,695500.0],["2021-12-14",461.544,465.6569,452.0343,461.4089,514700.0],["2021-12-15",463.8031,474.3169,450.1227,473.4576,525300.0],["2021-12-16",474.5775,478.198,454.3899,459.0724,432900.0],["2021-12-17",461.7565,473.4095,454.5445,466.3037,736000.0],["2021-12-20",457.9621,467.105,455.3458,460.984,398500.0],["2021-12-21",467.9546,471.0923,458.2615,468.6787,260300.0],["2021-12-22",467.916,477.2036,466.8443,475.7747,208000.0],["2021-12-23",475.0024,478.7001,474.6259,478.478,236000.0],["2021-12-27",482.6874,495.7403,482.1082,493.4329,194500.0],["2021-12-28",495.9045,495.9045,480.3607,480.8724,157800.0],["2021-12-29",481.5868,485.7479,479.0862,481.104,147600.0],["2021-12-30",483.7816,484.1876,474.0865,475.0918,175100.0],["2021-12-31",475.4301,481.4037,474.2314,476.8606,166300.0],["2022-01-03",475.372,480.4081,469.7753,478.3299,300800.0],["2022-01-04",482.583,487.3388,459.3262,474.8501,328400.0],["2022-01-05",471.1672,472.5205,445.0396,445.1556,473700.0],["2022-01-06",445.059,453.0239,434.4069,450.0661,387700.0],["2022-01-07",448.9448,454.1258,429.3611,429.8444,411200.0],["2022-01-10",423.3777,435.2574,411.9523,434.3295,441300.0],["2022-01-11",437.3357,439.5299,423.3584,437.4033,448100.0],["2022-01-12",442.6714,448.2488,430.1151,433.9236,359600.0],["2022-01-13",438.0993,440.5255,418.564,419.1343,309600.0],["2022-01-14",413.76,425.311,412.9577,423.5518,462500.0],["2022-01-18",414.3787,416.5149,402.0156,402.4506,363700.0],["2022-01-19",406.2783,413.6632,397.4724,400.1499,547200.0],["2022-01-20",405.1668,410.8601,390.5612,390.6675,454800.0],["2022-01-21",386.1243,405.5146,383.0698,384.1621,610500.0],["2022-01-24",378.2175,388.9953,360.4511,388.5989,752600.0],["2022-01-25",376.7579,382.0452,360.0354,362.3553,583900.0],["2022-01-26",372.9688,381.5717,358.2375,365.5838,742000.0],["2022-01-27",371.3738,374.467,347.6628,349.0643,495000.0],["2022-01-28",350.7366,358.6628,339.4852,358.5082,623100.0],["2022-01-31",363.264,390.6868,363.264,389.4786,538000.0],["2022-02-01",392.9873,395.6938,378.3044,392.7747,385800.0],["2022-02-02",397.2791,402.7792,395.0849,400.6623,498600.0],["2022-02-03",385.4284,396.6315,378.6138,380.0347,502500.0],["2022-02-04",377.6182,390.6675,374.0127,386.7624,289700.0],["2022-02-07",387.7387,396.7862,379.5997,383.6982,317200.0],["2022-02-08",383.8432,393.2967,379.8704,392.0594,420900.0],["2022-02-09",397.2308,410.4251,394.2439,408.6949,363800.0],["2022-02-10",397.3564,412.194,391.3247,393.693,534900.0],["2022-02-11",425.9683,451.5836,406.4813,410.1255,1541200.0],["2022-02-14",406.6457,424.5087,397.1535,418.854,747200.0],["2022-02-15",426.9253,466.3439,426.9253,463.27,978300.0],["2022-02-16",456.03,472.9651,447.5624,471.2928,507300.0],["2022-02-17",460.1769,474.4151,445.175,446.4606,457000.0],["2022-02-18",447.8042,451.168,433.5853,442.0818,525900.0],["2022-02-22",436.5528,449.1575,429.5835,435.0835,284900.0],["2022-02-23",439.9649,444.1794,414.8233,417.0078,438500.0],["2022-02-24",401.7643,440.4192,398.6614,439.9456,549700.0],["2022-02-25",438.1186,447.2918,430.0957,446.0352,351300.0],["2022-02-28",442.1784,445.1653,431.5747,443.3867,394300.0],["2022-03-01",439.9842,445.262,417.7424,422.0245,553500.0],["2022-03-02",426.5192,443.899,426.5192,438.312,375800.0],["2022-03-03",440.4192,440.4192,415.4321,415.6448,511500.0],["2022-03-04",411.6527,413.5956,393.751,399.9663,453500.0],["2022-03-07",402.6052,405.621,368.6866,368.7639,696700.0],["2022-03-08",372.2824,393.287,361.118,381.2719,492600.0],["2022-03-09",394.5533,408.7045,390.2712,404.2001,433800.0],["2022-03-10",392.6297,398.0717,386.2693,395.4039,260400.0],["2022-03-11",405.0023,409.3714,381.9292,382.5285,235300.0],["2022-03-14",384.8871,392.1174,370.4652,372.1568,546000.0],["2022-03-15",372.4274,409.5068,371.2772,407.7379,805000.0],["2022-03-16",414.3786,429.2451,404.2388,425.9683,544800.0],["2022-03-17",420.5649,438.5053,418.1967,436.1757,434200.0],["2022-03-18",435.1609,456.4361,428.4912,454.1935,1154600.0],["2022-03-21",446.4026,455.1021,437.79,448.9254,589200.0],["2022-03-22",450.7716,465.0195,446.3059,454.4544,496400.0],["2022-03-23",449.2057,467.5424,444.015,448.2391,424800.0],["2022-03-24",451.429,479.2482,448.9448,478.1076,499400.0],["2022-03-25",477.0926,479.9345,464.1013,475.1111,347600.0],["2022-03-28",470.655,482.786,464.9519,482.7473,269900.0],["2022-03-29",488.3634,497.5172,480.3018,495.1104,395200.0],["2022-03-30",494.0067,495.633,470.4932,472.7874,482300.0],["2022-03-31",479.9703,483.0486,469.38,470.1544,463700.0],["2022-04-01",469.7381,474.2007,441.365,448.7802,635400.0],["2022-04-04",452.4007,464.0752,449.1771,459.3608,383300.0],["2022-04-05",453.6398,456.5052,424.1438,425.3345,693600.0],["2022-04-06",419.1197,425.0924,408.0067,417.4643,716700.0],["2022-04-07",416.0801,426.7285,408.3649,422.3626,437200.0],["2022-04-08",416.3414,416.6028,397.5132,398.4328,494600.0],["2022-04-11",393.9799,394.0089,380.2919,383.4477,552500.0],["2022-04-12",393.9218,397.5616,384.9288,388.2201,414400.0],["2022-04-13",390.0594,409.4298,387.5135,407.1936,492700.0],["2022-04-14",405.8577,408.239,396.2741,396.2935,390400.0],["2022-04-18",394.6866,415.722,394.6866,412.3048,441500.0],["2022-04-19",409.9331,424.5116,406.5256,423.4662,366500.0],["2022-04-20",428.7807,433.0013,415.1605,418.3743,246400.0],["2022-04-21",423.2048,429.8068,399.3428,402.2759,322800.0],["2022-04-22",401.8307,405.7996,390.3208,391.2888,281800.0],["2022-04-25",387.2134,407.8325,385.4225,406.7386,405000.0],["2022-04-26",397.4938,399.7978,381.2309,381.7633,434900.0],["2022-04-27",378.9463,392.3052,377.1458,379.8369,379000.0],["2022-04-28",388.162,404.6089,377.9008,399.304,586400.0],["2022-04-29",390.6401,401.6564,377.6298,379.7014,594900.0],["2022-05-02",380.2725,402.3437,377.9106,397.7359,652100.0],["2022-05-03",430.7748,447.3766,413.0889,442.8559,1231100.0],["2022-05-04",438.674,466.8728,422.1109,463.8719,659700.0],["2022-05-05",456.2825,457.8507,429.3615,437.5317,593100.0],["2022-05-06",432.2269,440.2616,412.4694,430.7168,367800.0],["2022-05-09",421.0945,423.3403,390.2626,393.7379,600000.0],["2022-05-10",406.4385,409.2264,385.8097,399.5945,673600.0],["2022-05-11",395.0253,409.0715,373.3801,374.3481,593900.0],["2022-05-12",370.3018,382.954,364.0967,376.0035,666100.0],["2022-05-13",387.9491,420.7363,385.2773,417.871,494300.0],["2022-05-16",411.8497,418.5872,402.7308,403.6698,355600.0],["2022-05-17",414.5893,429.1776,414.5797,428.9356,524100.0],["2022-05-18",420.1748,433.1755,394.2025,398.2101,605900.0],["2022-05-19",397.1647,416.293,390.7853,403.3698,411800.0],["2022-05-20",414.9475,416.1672,382.8959,404.7541,567900.0],["2022-05-23",401.2498,406.574,397.7552,405.364,297500.0],["2022-05-24",397.6294,397.6294,374.9774,376.0229,588300.0],["2022-05-25",372.2378,395.1415,372.2378,388.7718,370600.0],["2022-05-26",388.4815,411.6465,384.5803,408.1906,404800.0],["2022-05-27",415.6542,444.0756,415.6542,441.278,545300.0],["2022-05-31",440.9973,443.3593,426.0509,435.9926,685700.0],["2022-06-01",440.9586,442.3913,427.4739,433.921,462800.0],["2022-06-02",429.1582,457.9185,426.7575,457.2021,353500.0],["2022-06-03",441.8007,445.6341,434.9277,442.8365,485700.0],["2022-06-06",455.4403,459.8158,441.6458,451.2003,234400.0],["2022-06-07",443.9982,460.9484,443.6884,458.3057,262600.0],["2022-06-08",450.8905,458.4799,436.854,443.2624,313800.0],["2022-06-09",438.219,447.5315,429.7681,429.8842,242900.0],["2022-06-10",422.7498,425.044,409.0618,410.0782,381100.0],["2022-06-13",394.8124,399.0136,375.9163,377.1845,651000.0],["2022-06-14",383.6993,398.094,381.9859,394.1444,577900.0],["2022-06-15",398.791,412.3338,390.2045,402.8858,386100.0],["2022-06-16",390.1368,390.1368,369.024,374.7451,550600.0],["2022-06-17",376.4101,388.1813,369.3821,385.8193,847400.0],["2022-06-21",394.1348,403.7377,392.8666,399.6429,385600.0],["2022-06-22",389.6141,399.9334,386.6713,387.6587,427000.0],["2022-06-23",391.5017,397.4842,380.7663,386.8745,289000.0],["2022-06-24",396.1773,407.329,393.7378,406.0028,682900.0],["2022-06-27",414.7055,414.7055,399.0137,403.5344,418300.0],["2022-06-28",405.209,414.8894,383.1863,384.4351,494300.0],["2022-06-29",377.4229,382.3111,372.0887,380.5847,388400.0],["2022-06-30",374.2709,382.9512,364.6692,372.4669,545800.0],["2022-07-01",368.1899,371.0219,345.6115,353.9523,772900.0],["2022-07-05",344.9713,358.2196,337.5324,357.6474,679200.0],["2022-07-06",360.9741,363.3114,353.7971,357.9772,382300.0],["2022-07-07",367.0066,378.548,367.0066,375.037,333400.0],["2022-07-08",368.7717,383.6591,366.8029,383.5622,352400.0],["2022-07-11",378.8681,383.3294,374.9983,377.9079,349700.0],["2022-07-12",381.3315,383.0482,368.7815,373.7569,290000.0],["2022-07-13",363.5345,378.9845,360.7898,375.7742,388000.0],["2022-07-14",375.3766,385.9772,368.0832,384.0472,300200.0],["2022-07-15",391.6412,400.0887,386.2197,397.8871,403800.0],["2022-07-18",405.2,411.8823,394.0659,396.7137,378000.0],["2022-07-19",401.9896,415.2961,401.9314,413.3952,435500.0],["2022-07-20",412.7746,431.8324,411.3877,428.7677,444700.0],["2022-07-21",432.0167,444.1788,425.2179,442.2876,463000.0],["2022-07-22",434.2086,440.5515,418.7683,423.2879,450600.0],["2022-07-25",418.8847,418.8847,401.786,417.3135,460700.0],["2022-07-26",414.5203,416.0139,406.9651,409.3897,357100.0],["2022-07-27",420.0582,442.6464,418.7683,437.4188,515000.0],["2022-07-28",438.9609,447.8739,427.1673,446.2445,363600.0],["2022-07-29",441.9093,455.5068,441.9093,450.7157,465900.0],["2022-08-01",447.486,451.4721,433.8982,448.3686,801600.0],["2022-08-02",479.4527,496.5709,467.0675,490.4801,1288500.0],["2022-08-03",495.6591,513.1458,484.1856,510.2653,720600.0],["2022-08-04",506.638,521.7776,505.6779,514.9595,591800.0],["2022-08-05",508.9755,519.7895,506.3375,516.2883,428400.0],["2022-08-08",514.6395,520.3811,506.1919,519.3821,587500.0],["2022-08-09",506.6769,507.9377,487.5415,495.6592,860200.0],["2022-08-10",511.4001,518.034,497.0655,515.9778,559700.0],["2022-08-11",519.0524,525.0753,501.6724,502.361,419400.0],["2022-08-12",505.7168,514.979,502.943,511.8463,444000.0],["2022-08-15",511.6038,522.476,507.5498,520.7012,331800.0],["2022-08-16",518.0629,521.7775,506.5798,515.3958,350500.0],["2022-08-17",508.3548,511.6038,495.5234,504.8147,424200.0],["2022-08-18",509.1694,518.6547,505.3578,511.3516,361300.0],["2022-08-19",503.2048,505.0863,494.7281,496.2314,309700.0],["2022-08-22",484.9325,489.646,475.583,476.8244,439800.0],["2022-08-23",480.5681,487.2117,477.0475,482.5175,246100.0],["2022-08-24",485.4562,485.4562,477.5324,482.1295,262100.0],["2022-08-25",482.9927,499.1313,482.9927,498.9276,552600.0],["2022-08-26",494.0784,497.5408,461.3648,462.2571,709200.0],["2022-08-29",457.6696,462.4705,446.458,447.8449,523300.0],["2022-08-30",453.8775,455.9045,439.9502,449.2124,547900.0],["2022-08-31",449.6391,454.0811,433.3357,439.5234,545000.0],["2022-09-01",426.7406,428.4573,391.2532,412.6485,1403100.0],["2022-09-02",419.166,422.9485,406.616,411.6302,705600.0],["2022-09-06",411.9211,414.0451,403.3669,406.2668,408800.0],["2022-09-07",410.0104,418.487,403.0273,414.3166,386900.0],["2022-09-08",408.2743,425.5573,405.0544,425.5573,433700.0],["2022-09-09",431.0856,440.6096,431.0856,433.7236,473700.0],["2022-09-12",435.4694,438.2238,426.1199,433.4521,322700.0],["2022-09-13",414.0354,420.7469,408.2259,409.6031,616200.0],["2022-09-14",417.847,418.7974,406.2765,416.7607,502100.0],["2022-09-15",413.8026,418.3997,403.9003,406.257,504400.0],["2022-09-16",404.2494,406.7517,394.8223,405.3648,804400.0],["2022-09-19",398.0229,409.5837,397.6447,405.0738,514900.0],["2022-09-20",400.8161,403.7645,396.7039,398.4594,360900.0],["2022-09-21",400.2148,409.4285,391.4763,391.6896,541400.0],["2022-09-22",389.1486,391.0108,368.9367,370.2072,872800.0],["2022-09-23",365.2124,367.2103,349.6848,360.0527,1465500.0],["2022-09-26",359.5968,367.3848,353.2539,356.2799,887700.0],["2022-09-27",369.732,369.732,353.3122,361.4299,831500.0],["2022-09-28",357.5116,370.372,355.5234,367.8989,527900.0],["2022-09-29",362.4472,362.4472,350.1055,355.0907,882500.0],["2022-09-30",351.9615,366.1496,349.9499,353.1471,1288000.0],["2022-10-03",356.2083,369.891,352.4474,366.3634,1026300.0],["2022-10-04",378.0152,386.3726,377.85,382.8936,640400.0],["2022-10-05",374.8277,392.8058,370.2117,388.5591,680300.0],["2022-10-06",386.2656,399.2001,382.0092,384.1957,530900.0],["2022-10-07",373.0591,373.0591,347.6177,352.3698,1384700.0],["2022-10-10",349.9694,351.7575,329.6396,334.6249,1190000.0],["2022-10-11",328.0361,330.3587,314.2465,318.7556,1588500.0],["2022-10-12",318.5711,320.3494,311.5159,313.8676,756300.0],["2022-10-13",300.0293,333.6045,293.1782,322.5942,1406500.0],["2022-10-14",328.697,328.697,299.8933,300.4764,901900.0],["2022-10-17",308.9892,312.9152,305.0632,307.2497,763800.0],["2022-10-18",320.0481,324.8973,302.1478,306.6958,638300.0],["2022-10-19",302.2547,313.6343,299.1839,305.9475,576200.0],["2022-10-20",306.0252,316.5594,304.587,308.4839,536200.0],["2022-10-21",306.2877,324.6544,304.9272,323.4397,797900.0],["2022-10-24",322.8275,326.0246,312.0892,321.6516,649600.0],["2022-10-25",323.9741,334.9942,323.634,332.5064,798200.0],["2022-10-26",324.0616,337.3848,319.7275,323.9256,851400.0],["2022-10-27",330.2033,334.4403,314.6061,320.1842,1160300.0],["2022-10-28",316.0929,338.8716,310.9813,337.0154,2143900.0],["2022-10-31",331.5055,334.9068,323.7215,329.8729,1048600.0],["2022-11-01",339.7948,343.8277,333.7795,339.0368,1177300.0],["2022-11-02",337.6375,345.4896,324.9169,325.1015,996000.0],["2022-11-03",319.6593,332.0302,318.9402,324.7709,780400.0],["2022-11-04",334.2751,343.2058,329.6882,341.8161,896500.0],["2022-11-07",345.334,346.228,335.7036,343.0017,690300.0],["2022-11-08",349.7556,353.5067,339.8046,346.1017,587600.0],["2022-11-09",338.9786,342.8268,332.6911,334.1391,675500.0],["2022-11-10",353.74,377.8791,353.5553,375.955,900600.0],["2022-11-11",375.9648,391.1829,371.2322,382.2716,751600.0],["2022-11-14",378.0055,385.0315,375.2845,377.024,619200.0],["2022-11-15",394.0011,398.17,389.1616,393.6026,611200.0],["2022-11-16",385.4397,388.0732,363.1858,364.7892,734100.0],["2022-11-17",353.5359,368.8804,351.0092,365.4305,500800.0],["2022-11-18",373.3214,373.4671,361.6405,366.6646,364900.0],["2022-11-21",359.6193,365.7124,357.7535,357.8895,413300.0],["2022-11-22",361.5823,363.7202,355.7904,363.4675,460700.0],["2022-11-23",360.6493,371.6597,360.3481,365.0904,359500.0],["2022-11-25",359.9788,362.0293,358.7349,358.8612,213400.0],["2022-11-28",352.1365,357.2579,343.1475,345.4604,574400.0],["2022-11-29",348.1813,349.639,341.9035,344.9355,396200.0],["2022-11-30",346.675,372.165,340.9804,371.1835,781000.0],["2022-12-01",370.2603,374.1086,359.5124,371.2904,669100.0],["2022-12-02",360.9603,375.2747,358.5114,372.3982,585800.0],["2022-12-05",367.8795,372.7773,361.1547,364.4782,471300.0],["2022-12-06",363.6424,364.3324,349.8431,353.5941,546500.0],["2022-12-07",349.8819,358.5988,348.5214,357.3938,369600.0],["2022-12-08",359.8427,377.9374,354.8477,374.4778,622400.0],["2022-12-09",369.2789,380.4641,367.4227,375.2068,673600.0],["2022-12-12",374.9638,382.1356,371.9804,381.9412,534800.0],["2022-12-13",401.2312,404.3992,378.9675,390.1917,736300.0],["2022-12-14",390.182,395.0215,379.4146,384.2347,596200.0],["2022-12-15",372.9327,373.6421,362.486,362.7678,662800.0],["2022-12-16",361.4656,365.1195,350.533,356.6747,1631300.0],["2022-12-19",357.1217,357.1217,338.6384,348.881,730200.0],["2022-12-20",342.3798,353.2249,342.3798,347.7732,370200.0],["2022-12-21",351.291,359.1139,349.4641,356.6456,454900.0],["2022-12-22",347.2581,350.0763,329.8729,337.7929,982800.0],["2022-12-23",334.0225,340.9902,327.6961,340.718,421300.0],["2022-12-27",338.3857,343.0114,328.5512,332.623,441400.0],["2022-12-28",330.0866,338.6383,327.1324,330.6794,343600.0],["2022-12-29",338.5585,346.5837,336.9418,344.2074,506600.0],["2022-12-30",336.9905,344.8501,334.8868,344.3924,346200.0],["2023-01-03",350.275,351.619,330.436,334.0103,588700.0],["2023-01-04",339.5909,351.6872,339.4351,348.5024,591800.0],["2023-01-05",342.9997,348.1129,337.3022,338.0132,627100.0],["2023-01-06",341.8115,360.959,336.6886,357.8717,549800.0],["2023-01-09",367.1728,381.2948,362.7706,373.4644,615000.0],["2023-01-10",373.4254,381.2169,371.3996,378.0516,391700.0],["2023-01-11",380.1942,387.5279,378.3924,387.0117,486200.0],["2023-01-12",387.6253,393.9851,377.0192,389.2226,457600.0],["2023-01-13",382.5122,388.346,381.1389,388.0733,208900.0],["2023-01-17",385.5995,393.2546,385.5995,391.2094,478500.0],["2023-01-18",395.2124,398.9036,386.8658,387.4793,307400.0],["2023-01-19",381.3824,382.9894,369.218,373.2988,650500.0],["2023-01-20",380.2039,387.5669,373.289,387.411,358900.0],["2023-01-23",393.4592,418.4016,388.6577,417.3401,792500.0],["2023-01-24",414.8175,423.466,404.6886,408.2045,445800.0],["2023-01-25",397.1602,415.0903,391.6575,413.6196,350700.0],["2023-01-26",420.2131,425.0438,409.8017,421.4792,295700.0],["2023-01-27",417.4666,421.4987,411.1263,413.9897,484200.0],["2023-01-30",405.5944,407.3864,395.5629,396.9946,635000.0],["2023-01-31",397.1601,415.6649,395.1246,415.4409,466500.0],["2023-02-01",415.4311,452.6061,415.3239,445.8372,1083100.0],["2023-02-02",449.363,467.0885,449.363,461.6053,608400.0],["2023-02-03",448.3891,460.9723,441.7858,444.4057,693500.0],["2023-02-06",435.1921,451.1257,433.4098,437.9581,473200.0],["2023-02-07",439.8768,458.7614,437.7536,455.4305,598600.0],["2023-02-08",448.0092,459.151,445.4769,450.931,726900.0],["2023-02-09",476.9155,516.1358,476.9155,497.1246,1785000.0],["2023-02-10",495.3423,495.5176,476.185,479.1945,580300.0],["2023-02-13",479.9152,490.2584,473.3899,488.3495,621000.0],["2023-02-14",480.6261,509.2305,478.3471,506.9904,660900.0],["2023-02-15",502.6662,516.8175,500.6697,516.2721,453800.0],["2023-02-16",504.7992,511.1882,497.1928,499.988,484100.0],["2023-02-17",498.7803,500.6502,485.5153,489.002,488900.0],["2023-02-21",479.6036,487.9697,467.5463,469.3578,645700.0],["2023-02-22",472.3575,476.6136,462.3649,470.1272,383800.0],["2023-02-23",489.7812,492.9659,465.3452,481.9995,661100.0],["2023-02-24",473.3022,476.1948,467.3709,470.468,372500.0],["2023-02-27",476.8083,479.214,472.3477,473.5846,342800.0],["2023-02-28",470.6531,481.045,468.7832,471.666,379300.0],["2023-03-01",473.7503,481.0158,470.098,473.8477,281500.0],["2023-03-02",466.5432,482.6715,460.1736,480.8697,262400.0],["2023-03-03",481.6975,495.0989,479.9542,492.8393,326800.0],["2023-03-06",494.6703,502.4423,482.6715,484.2492,347500.0],["2023-03-07",483.0513,490.1804,477.607,479.9541,205200.0],["2023-03-08",482.4767,494.008,480.9379,491.6122,303700.0],["2023-03-09",492.031,503.2214,479.1068,479.8276,472300.0],["2023-03-10",484.5511,484.5511,463.3194,466.4652,360600.0],["2023-03-13",457.281,481.454,451.7978,473.6236,588300.0],["2023-03-14",484.9602,490.3753,471.4615,480.8502,624900.0],["2023-03-15",473.3119,477.4024,453.7748,464.1862,620300.0],["2023-03-16",465.4913,487.9307,459.0244,484.9894,706400.0],["2023-03-17",487.6872,490.6869,471.5004,475.5812,688900.0],["2023-03-20",477.0811,485.0868,469.6986,481.454,379300.0],["2023-03-21",488.1645,492.4498,479.6036,485.4472,495900.0],["2023-03-22",486.6938,497.3973,475.9805,477.0421,647100.0],["2023-03-23",487.4631,504.3316,484.0251,497.1927,466200.0],["2023-03-24",492.3523,493.0536,466.6113,472.7471,661300.0],["2023-03-27",477.8018,478.9802,462.9298,470.244,369700.0],["2023-03-28",469.5331,472.6107,450.5608,462.6571,562800.0],["2023-03-29",472.9321,482.7104,467.0106,478.1135,386400.0],["2023-03-30",487.0333,492.4204,479.1186,485.8037,393800.0],["2023-03-31",482.5831,490.7126,480.3483,488.4875,464100.0],["2023-04-03",484.5155,488.751,470.8917,481.0998,342800.0],["2023-04-04",481.695,484.7692,467.1831,471.3796,296200.0],["2023-04-05",467.2124,467.7004,455.3648,461.9229,547500.0],["2023-04-06",455.2964,466.2462,449.4506,462.2059,299000.0],["2023-04-10",456.3797,477.3034,455.0817,476.9911,404400.0],["2023-04-11",480.1531,482.7198,470.7941,472.9704,315800.0],["2023-04-12",480.8363,481.4706,454.1545,454.6718,373300.0],["2023-04-13",454.9353,466.3731,451.988,465.3581,338200.0],["2023-04-14",464.8605,474.2781,459.6979,465.7778,190600.0],["2023-04-17",459.5026,471.0185,459.5026,470.7452,302600.0],["2023-04-18",476.5129,478.2013,460.5469,464.1675,349800.0],["2023-04-19",459.571,459.571,450.6998,452.3394,290800.0],["2023-04-20",444.0733,462.2645,443.4488,455.1891,294700.0],["2023-04-21",452.1442,453.8813,446.3082,451.8514,221800.0],["2023-04-24",454.545,463.5527,453.1104,461.5423,389400.0],["2023-04-25",454.906,459.122,439.4377,439.9647,430700.0],["2023-04-26",445.4981,451.2268,438.1592,443.1071,510200.0],["2023-04-27",441.5067,441.5067,422.9837,437.8079,568000.0],["2023-04-28",439.1059,452.7688,437.3786,450.8463,425000.0],["2023-05-01",450.5047,462.4109,450.5047,460.381,432900.0],["2023-05-02",461.0739,470.5598,451.4318,456.8579,501900.0],["2023-05-03",456.1357,465.0751,446.8059,454.8865,489200.0],["2023-05-04",448.5235,453.6666,443.8001,447.8794,741400.0],["2023-05-05",395.2968,408.8718,373.9632,401.367,2187500.0],["2023-05-08",396.302,413.3318,396.302,408.54,744900.0],["2023-05-09",399.913,403.2799,388.4264,391.7152,744000.0],["2023-05-10",397.4829,408.8621,397.4829,405.9637,782400.0],["2023-05-11",404.49,405.9832,386.7868,389.0119,597500.0],["2023-05-12",391.0906,393.8915,383.6346,389.5779,373500.0],["2023-05-15",389.939,403.3872,387.343,402.626,416500.0],["2023-05-16",399.786,404.4607,392.3788,392.8472,350600.0],["2023-05-17",396.019,410.6871,389.8609,405.7001,638000.0],["2023-05-18",409.9844,421.588,405.7196,421.0806,1017600.0],["2023-05-19",421.0123,424.6037,416.9623,421.6174,532300.0],["2023-05-22",418.1626,439.6036,418.1626,437.6029,554000.0],["2023-05-23",431.2985,433.0064,411.8874,413.4977,566400.0],["2023-05-24",401.8745,407.3202,396.8681,405.7197,571400.0],["2023-05-25",443.1853,483.0809,436.2367,476.5618,2121600.0],["2023-05-26",483.6468,519.1898,478.4354,508.3766,2053700.0],["2023-05-30",527.3095,540.3088,499.9935,502.5699,1179700.0],["2023-05-31",492.7035,501.5551,476.6301,478.1135,900800.0],["2023-06-01",483.0809,492.235,475.9176,487.2676,734200.0],["2023-06-02",493.4159,493.4159,466.6171,485.2767,778200.0],["2023-06-05",483.3248,484.3202,465.8656,475.4198,637800.0],["2023-06-06",474.6782,495.4165,471.8383,485.4329,486900.0],["2023-06-07",489.522,499.0665,478.5721,482.671,456000.0],["2023-06-08",486.399,489.1902,477.8305,485.7159,389000.0],["2023-06-09",494.3138,500.1986,483.969,489.7855,536400.0],["2023-06-12",494.5479,515.8815,494.4894,513.5491,612100.0],["2023-06-13",527.7586,535.3805,518.2238,522.7911,669600.0],["2023-06-14",515.7158,525.4262,507.5961,524.2746,493000.0],["2023-06-15",516.2622,520.6636,506.0834,506.7763,729100.0],["2023-06-16",517.1405,517.1405,503.7508,505.1464,1110500.0],["2023-06-20",498.4711,506.3956,494.4113,497.9441,494900.0],["2023-06-21",493.9916,502.1796,491.425,492.9181,381800.0],["2023-06-22",488.4972,503.946,487.8824,499.9057,289300.0],["2023-06-23",488.7412,495.7679,488.4484,493.816,568600.0],["2023-06-26",496.8902,507.5862,496.8902,498.6078,364600.0],["2023-06-27",497.3879,520.2732,497.1146,519.9805,466400.0],["2023-06-28",509.5771,525.6017,507.5862,514.5739,541100.0],["2023-06-29",520.421,524.8406,512.5694,523.8921,399100.0],["2023-06-30",529.573,535.5374,521.3303,528.2236,434200.0],["2023-07-03",533.1125,535.4885,520.245,530.5117,256700.0],["2023-07-05",523.364,526.0822,510.9266,511.6307,539300.0],["2023-07-06",498.0397,503.9846,491.5766,503.0557,506200.0],["2023-07-07",503.4174,513.2344,500.621,502.4788,350300.0],["2023-07-10",507.8761,527.5099,507.8761,522.4548,551900.0],["2023-07-11",529.7196,531.4307,519.5507,530.4725,421000.0],["2023-07-12",538.5098,550.4289,536.4858,548.5711,658500.0],["2023-07-13",554.78,568.6351,552.4725,563.8049,619500.0],["2023-07-14",560.6663,568.1659,549.1188,552.453,335500.0],["2023-07-17",555.3764,582.7345,553.988,575.6359,402300.0],["2023-07-18",571.0501,578.1879,564.6652,575.0394,405700.0],["2023-07-19",571.3925,576.3498,558.4467,561.7418,508100.0],["2023-07-20",532.8876,537.7569,513.2636,517.2921,1144000.0],["2023-07-21",523.2858,527.0209,516.3827,521.8094,592800.0],["2023-07-24",518.573,524.0486,509.5482,521.3694,385200.0],["2023-07-25",526.972,546.1266,526.9035,539.2724,536600.0],["2023-07-26",530.5311,530.5311,503.6618,517.0475,1070900.0],["2023-07-27",537.0627,542.7827,518.221,525.2512,787900.0],["2023-07-28",542.0689,542.6947,529.3871,533.4254,550300.0],["2023-07-31",534.5789,551.2696,534.0412,547.0554,796900.0],["2023-08-01",500.6308,542.8315,488.8877,538.06,1557100.0],["2023-08-02",526.845,534.3836,511.1223,518.6414,717000.0],["2023-08-03",513.5277,524.4005,507.4948,520.8414,455600.0],["2023-08-04",514.8085,531.4307,507.1819,525.1044,517800.0],["2023-08-07",530.668,530.668,517.3605,529.6805,338200.0],["2023-08-08",518.5143,519.6779,508.9223,517.9277,343000.0],["2023-08-09",516.1578,517.2138,504.1116,509.46,451700.0],["2023-08-10",516.2067,521.7703,502.1268,506.957,413600.0],["2023-08-11",497.2086,504.9428,490.8335,491.0095,468700.0],["2023-08-14",486.7854,513.3223,485.8859,512.9996,452000.0],["2023-08-15",506.3507,511.0538,500.2983,507.3578,505700.0],["2023-08-16",505.2165,505.2165,481.5348,482.933,543200.0],["2023-08-17",484.341,484.341,473.1161,474.5633,522900.0],["2023-08-18",466.8877,474.9544,464.502,471.5713,501200.0],["2023-08-21",473.0282,490.413,472.1286,487.8024,505300.0],["2023-08-22",497.9908,501.9899,482.2975,489.5037,455100.0],["2023-08-23",485.133,514.2805,481.2219,507.9054,737500.0],["2023-08-24",515.2681,518.2503,475.8931,477.1642,908900.0],["2023-08-25",477.1642,481.0166,463.9251,478.2104,692200.0],["2023-08-28",485.5144,487.9979,475.7269,482.894,421700.0],["2023-08-29",477.9463,503.5054,477.5748,501.4227,496200.0],["2023-08-30",497.9321,507.7001,495.8495,503.6913,256200.0],["2023-08-31",501.9117,514.5153,501.9117,509.6264,423000.0],["2023-09-01",513.8503,516.8031,507.084,513.2538,252200.0],["2023-09-05",512.4326,523.3445,508.7854,516.9694,331500.0],["2023-09-06",514.3099,524.469,505.0406,511.5526,344100.0],["2023-09-07",496.5534,497.7561,483.1286,494.8912,487200.0],["2023-09-08",494.9988,497.6779,487.5481,489.7383,369300.0],["2023-09-11",498.1374,498.1374,467.6797,475.3553,554700.0],["2023-09-12",470.2024,479.11,462.7322,463.4069,516200.0],["2023-09-13",461.2166,470.261,458.1562,459.9064,594500.0],["2023-09-14",465.7926,471.0628,457.5989,468.5206,500200.0],["2023-09-15",465.9002,465.9002,452.1723,453.9127,992700.0],["2023-09-18",449.7767,461.9891,449.2487,452.8958,533000.0],["2023-09-19",452.6416,452.8762,444.0665,447.606,448300.0],["2023-09-20",451.7127,456.9438,442.5901,442.7954,394900.0],["2023-09-21",438.4344,443.1766,429.8202,430.5927,597600.0],["2023-09-22",435.8923,442.2576,432.0594,439.3047,428400.0],["2023-09-25",438.1411,445.3767,434.934,443.0789,328600.0],["2023-09-26",438.63,443.8513,432.2158,434.6602,405300.0],["2023-09-27",441.2016,443.4896,428.9892,431.3749,711800.0],["2023-09-28",431.9237,449.7499,428.7094,442.8801,553500.0],["2023-09-29",450.8475,457.0803,450.3967,452.7585,519700.0],["2023-10-02",452.1411,455.5612,443.3995,450.1517,283700.0],["2023-10-03",445.9181,455.669,437.0589,439.9499,367100.0],["2023-10-04",443.4779,449.9753,439.1463,448.0251,550000.0],["2023-10-05",445.7025,448.3681,433.3839,442.7233,454400.0],["2023-10-06",437.8429,467.429,437.8429,464.2048,598200.0],["2023-10-09",457.9818,468.4384,453.7385,466.498,364500.0],["2023-10-10",469.8692,486.1273,468.997,480.1984,440700.0],["2023-10-11",480.5806,493.0462,480.5806,491.9976,463800.0],["2023-10-12",494.4769,502.8362,480.6883,483.1775,469200.0],["2023-10-13",485.9608,486.2744,464.1755,466.2335,356800.0],["2023-10-16",466.3608,477.0428,466.3608,473.456,407700.0],["2023-10-17",461.4902,473.848,457.9132,467.0272,312000.0],["2023-10-18",457.2468,464.4204,450.9357,451.8372,547500.0],["2023-10-19",451.6511,453.4543,422.898,425.0736,961300.0],["2023-10-20",423.7114,431.718,410.3148,411.6378,646000.0],["2023-10-23",407.757,414.0094,400.0151,405.2188,624200.0],["2023-10-24",409.0408,415.9498,403.5234,409.6386,585000.0],["2023-10-25",403.053,403.053,387.3241,391.7341,628600.0],["2023-10-26",393.1844,405.8558,390.8912,395.9774,590600.0],["2023-10-27",398.1923,402.3475,391.5381,397.8101,521600.0],["2023-10-30",391.9987,402.0633,384.2567,395.9187,1174400.0],["2023-10-31",417.0866,436.1182,400.8677,432.9038,1734400.0],["2023-11-01",431.2279,449.1814,423.9857,447.4272,1024700.0],["2023-11-02",458.4327,468.4384,450.4947,462.2841,970500.0],["2023-11-03",471.594,492.3895,470.663,483.0697,842600.0],["2023-11-06",483.06,486.0294,476.9154,483.6676,522100.0],["2023-11-07",483.1579,489.2633,479.7966,482.7072,360300.0],["2023-11-08",480.5806,488.4598,475.4062,483.0796,371800.0],["2023-11-09",490.1159,496.8583,470.8198,472.4172,553500.0],["2023-11-10",481.786,497.0446,475.6708,494.4868,478300.0],["2023-11-13",493.7811,501.7387,490.5276,496.9759,469200.0],["2023-11-14",513.1654,528.2181,513.1654,524.7587,702400.0],["2023-11-15",530.7662,545.2996,527.8165,536.6462,742000.0],["2023-11-16",530.6388,534.2158,522.2011,526.2386,585100.0],["2023-11-17",527.4146,532.6281,524.6608,529.2178,304300.0],["2023-11-20",529.1982,542.1048,528.9924,540.1742,354500.0],["2023-11-21",534.1178,535.0684,524.6804,527.3264,394800.0],["2023-11-22",532.6968,543.0847,532.393,535.1468,288700.0],["2023-11-24",533.4807,539.0275,533.4807,538.4493,134800.0],["2023-11-27",535.1468,542.9182,528.9042,535.5878,195400.0],["2023-11-28",532.687,540.9385,527.2382,532.5694,247800.0],["2023-11-29",542.3107,549.4255,539.3511,541.4091,392400.0],["2023-11-30",543.7511,543.7511,532.1676,537.7437,489100.0],["2023-12-01",536.4599,549.1313,531.8735,548.4159,359500.0],["2023-12-04",541.2522,549.3274,534.9999,548.3474,399700.0],["2023-12-05",542.0949,548.8471,538.3905,542.3203,259500.0],["2023-12-06",553.6491,560.4698,542.2028,543.1533,265700.0],["2023-12-07",546.8186,559.7154,545.4956,557.1282,303300.0],["2023-12-08",554.8348,569.084,554.8348,564.2134,297800.0],["2023-12-11",567.5945,581.7162,566.3891,580.55,427100.0],["2023-12-12",581.138,587.0081,575.797,583.9016,339800.0],["2023-12-13",584.0781,604.7658,582.1867,596.5436,463100.0],["2023-12-14",602.9919,626.9823,602.4627,624.6401,920400.0],["2023-12-15",621.661,634.1755,618.1428,620.6418,857100.0],["2023-12-18",622.2293,625.8651,609.9597,621.6413,320600.0],["2023-12-19",626.2572,630.8926,617.7606,622.5528,293200.0],["2023-12-20",619.7303,622.7683,597.7686,598.8074,584600.0],["2023-12-21",612.5862,614.409,602.747,609.2934,799500.0],["2023-12-22",611.3611,612.8605,601.0907,605.2852,484500.0],["2023-12-26",613.6445,628.952,613.6445,624.2971,462900.0],["2023-12-27",625.7476,629.4128,618.672,623.8268,522100.0],["2023-12-28",625.6131,625.9272,619.4,620.5483,251800.0],["2023-12-29",620.1067,623.8856,609.3883,619.135,276900.0],["2024-01-02",609.0447,609.0447,585.7233,592.8493,611500.0],["2024-01-03",579.9125,583.9957,565.7489,567.6237,613600.0],["2024-01-04",550.9181,564.6694,550.7218,560.5175,858400.0],["2024-01-05",559.3984,570.6861,557.5924,563.3933,419500.0],["2024-01-08",568.301,582.5039,566.171,579.8046,456500.0],["2024-01-09",567.9182,590.582,567.9182,582.7886,261400.0],["2024-01-10",583.1614,586.96,571.5891,578.3126,401700.0],["2024-01-11",578.3127,584.3688,566.279,577.5667,366400.0],["2024-01-12",577.9888,579.0979,565.2778,568.0753,280700.0],["2024-01-16",562.6277,585.9098,559.4769,585.3994,577300.0],["2024-01-17",577.3017,580.9629,566.2594,573.562,399500.0],["2024-01-18",587.6178,601.2317,585.0559,599.622,696700.0],["2024-01-19",609.5356,621.2257,601.1728,619.6749,674100.0],["2024-01-22",624.4647,635.664,613.3046,625.9861,390700.0],["2024-01-23",628.7245,631.9341,617.4466,630.1477,277700.0],["2024-01-24",631.5317,636.037,611.2629,620.3323,538500.0],["2024-01-25",629.7649,631.0409,601.6243,604.3137,519900.0],["2024-01-26",597.8356,598.7386,587.7552,590.0422,376000.0],["2024-01-29",596.0982,608.5244,588.1085,608.338,462500.0],["2024-01-30",608.1221,614.3745,595.4799,602.0955,307200.0],["2024-01-31",593.8308,606.2669,588.5698,591.5929,439200.0],["2024-02-01",595.794,605.7763,583.3874,602.7924,429200.0],["2024-02-02",603.3713,625.8289,600.5838,624.121,481100.0],["2024-02-05",629.1663,640.8073,620.6367,634.2801,516900.0],["2024-02-06",638.6185,638.6185,611.4593,621.2943,556200.0],["2024-02-07",629.6276,643.7716,618.5559,633.4949,860500.0],["2024-02-08",667.4462,745.9693,666.9259,723.4626,1658500.0],["2024-02-09",733.2094,747.4417,723.6099,738.4213,661900.0],["2024-02-12",738.4999,744.2714,714.5994,716.3956,645400.0],["2024-02-13",690.0217,710.9874,677.3598,698.9733,759500.0],["2024-02-14",710.8303,732.4732,705.3631,731.4229,602700.0],["2024-02-15",734.7895,736.144,710.6338,720.7633,600100.0],["2024-02-16",722.0786,734.3674,707.5616,717.0139,373000.0],["2024-02-20",706.7078,706.7078,685.5557,699.1696,466700.0],["2024-02-21",683.7398,700.8677,682.9252,700.7401,477100.0],["2024-02-22",732.4535,736.1539,724.1988,727.6145,660200.0],["2024-02-23",722.962,728.0267,699.8075,707.8169,564300.0],["2024-02-26",715.9833,718.5648,710.2609,711.5075,302200.0],["2024-02-27",712.1651,715.0705,694.1048,696.1954,301900.0],["2024-02-28",689.0402,701.2506,687.2636,697.452,266600.0],["2024-02-29",693.3,709.25,683.2883,706.747,859400.0],["2024-03-01",713.5296,738.1073,703.3608,730.0194,634200.0],["2024-03-04",730.0194,735.673,712.6854,722.0983,802000.0],["2024-03-05",709.0243,720.8027,694.1147,704.3914,480600.0],["2024-03-06",710.4573,729.8525,710.4573,717.8679,473600.0],["2024-03-07",729.5581,762.6556,729.5581,753.4291,770300.0],["2024-03-08",756.1971,763.7844,718.1624,718.6925,537700.0],["2024-03-11",707.6009,714.5306,698.8555,705.8931,494900.0],["2024-03-12",713.7552,725.4944,702.9386,722.9522,417400.0],["2024-03-13",710.0745,724.297,692.554,695.106,537300.0],["2024-03-14",695.42,704.941,673.2373,680.2062,517300.0],["2024-03-15",673.4043,686.3606,669.4584,674.3073,960900.0],["2024-03-18",687.0672,691.9848,659.4565,661.8515,624400.0],["2024-03-19",650.7601,656.8162,628.7834,638.275,955600.0],["2024-03-20",641.8477,656.4334,634.545,654.696,581400.0],["2024-03-21",670.8816,676.3193,656.7867,662.7741,635200.0],["2024-03-22",655.6385,666.8477,650.8191,659.8984,490300.0],["2024-03-25",650.7111,659.7314,647.0401,657.0125,299400.0],["2024-03-26",664.9924,665.6794,653.312,654.1856,375500.0],["2024-03-27",659.0731,665.3766,646.4858,661.9544,503100.0],["2024-03-28",663.754,672.398,660.5679,666.1633,353400.0],["2024-04-01",666.1633,676.7249,653.9202,657.3719,435500.0],["2024-04-02",647.184,647.4495,634.0263,638.186,564000.0],["2024-04-03",633.2003,650.1047,633.0528,639.0416,443900.0],["2024-04-04",649.0131,655.8968,629.7683,632.4529,655600.0],["2024-04-05",632.9643,648.1084,632.9643,643.4374,406800.0],["2024-04-08",657.6472,679.3997,657.6472,669.9985,574600.0],["2024-04-09",679.7341,689.204,661.3251,670.8148,370400.0],["2024-04-10",651.8846,667.9826,646.4072,655.4149,417500.0],["2024-04-11",660.7253,673.7551,654.5594,672.9684,301500.0],["2024-04-12",654.8151,661.5218,647.2529,647.2922,422500.0],["2024-04-15",660.1056,661.8364,629.7977,635.8849,485900.0],["2024-04-16",634.282,648.3443,633.3084,644.637,380600.0],["2024-04-17",645.0206,652.4058,623.0715,627.123,530100.0],["2024-04-18",621.5865,623.6319,607.5733,610.0023,652900.0],["2024-04-19",608.8715,608.8715,577.7671,581.6908,734000.0],["2024-04-22",586.8535,593.2455,575.2299,590.6494,467800.0],["2024-04-23",593.6093,607.5439,591.3476,601.2109,508600.0],["2024-04-24",625.9331,644.342,617.8202,631.5384,768900.0],["2024-04-25",627.7229,655.9754,625.8249,649.3671,435500.0],["2024-04-26",651.3928,669.6345,650.3307,665.9763,402800.0],["2024-04-29",663.7835,677.6394,661.2955,668.4054,428300.0],["2024-04-30",669.0249,678.5834,657.9619,658.2077,502800.0],["2024-05-01",647.9511,675.3481,636.7405,641.7459,906900.0],["2024-05-02",669.7821,709.2158,660.1941,701.0439,1200600.0],["2024-05-03",714.9095,715.8536,689.5579,695.468,585700.0],["2024-05-06",707.1704,721.1246,702.1355,720.869,399900.0],["2024-05-07",712.9526,712.9526,690.3348,690.5511,625700.0],["2024-05-08",678.5343,703.2468,676.1349,701.516,337000.0],["2024-05-09",701.575,702.6272,694.8978,696.2549,352500.0],["2024-05-10",707.3671,707.3671,686.2637,690.8659,432000.0],["2024-05-13",698.2411,698.251,685.9882,691.3673,346500.0],["2024-05-14",691.0626,704.7906,691.0626,701.8503,320700.0],["2024-05-15",713.228,730.152,705.3806,729.0211,589800.0],["2024-05-16",726.071,728.6278,715.8045,716.0011,398500.0],["2024-05-17",722.8651,726.5331,709.8353,717.9187,258900.0],["2024-05-20",713.405,749.21,713.405,743.3195,419400.0],["2024-05-21",727.9886,747.3612,727.7427,744.1652,322300.0],["2024-05-22",752.2879,761.0204,739.1008,747.9807,432800.0],["2024-05-23",763.115,763.115,724.1534,733.9872,767200.0],["2024-05-24",742.4541,746.2499,734.5379,740.861,287900.0],["2024-05-28",748.3741,753.0551,736.957,746.9581,465400.0],["2024-05-29",732.5712,744.5488,732.5515,733.9971,478600.0],["2024-05-30",737.6356,741.3036,728.1263,731.5386,441600.0],["2024-05-31",731.1748,742.0805,695.1928,723.4061,762300.0],["2024-06-03",733.9478,734.115,697.2381,719.6297,345000.0],["2024-06-04",720.4363,722.9833,708.026,714.4868,256000.0],["2024-06-05",728.9523,745.8664,720.8,745.0208,498100.0],["2024-06-06",744.5881,750.0754,732.9252,746.0042,463600.0],["2024-06-07",736.1703,747.6071,731.2043,739.15,324700.0],["2024-06-10",732.6498,770.628,732.6498,766.6257,466300.0],["2024-06-11",765.4654,774.4437,757.3721,770.9526,299000.0],["2024-06-12",783.1663,808.8129,776.7546,802.0767,630100.0],["2024-06-13",794.8882,808.3409,783.0679,803.424,529000.0],["2024-06-14",793.2556,799.7754,783.4316,793.1671,299800.0],["2024-06-17",797.0122,816.5127,785.0444,813.6412,445200.0],["2024-06-18",810.8681,842.0708,807.3967,838.3929,531200.0],["2024-06-20",831.9421,834.3514,806.0102,811.6155,673000.0],["2024-06-21",809.7176,814.9197,793.4622,812.4415,988000.0],["2024-06-24",806.2167,820.7511,781.819,784.8773,752000.0],["2024-06-25",796.9827,810.0617,786.3523,806.2462,454200.0],["2024-06-26",802.9813,812.117,790.5416,802.883,295600.0],["2024-06-27",797.14,807.3181,794.0817,797.2286,361100.0],["2024-06-28",808.0724,824.6975,801.3553,809.2739,721800.0],["2024-07-01",795.6823,809.9141,782.1202,807.0284,548900.0],["2024-07-02",806.6147,822.3928,803.4039,816.2372,257100.0],["2024-07-03",821.0534,835.4329,815.4197,826.5491,312500.0],["2024-07-05",834.5662,834.5662,816.9069,828.9424,181700.0],["2024-07-08",831.1682,840.3869,826.7165,838.9588,313600.0],["2024-07-09",851.5361,855.8499,825.3081,833.4237,259800.0],["2024-07-10",839.3527,849.8124,831.503,847.813,439100.0],["2024-07-11",863.414,863.414,817.4979,818.404,629300.0],["2024-07-12",820.5017,862.6063,803.7387,842.7506,513200.0],["2024-07-15",848.4336,870.2098,843.4402,857.7606,335900.0],["2024-07-16",866.4375,878.2071,851.6148,876.0502,314400.0],["2024-07-17",848.3746,848.3746,803.0494,805.0389,1156200.0],["2024-07-18",826.4801,836.8117,800.2325,830.7349,704100.0],["2024-07-19",839.599,839.599,792.9837,796.618,624400.0],["2024-07-22",817.4191,846.9661,803.6009,844.4547,625700.0],["2024-07-23",827.2484,842.0908,827.2484,833.6305,310800.0],["2024-07-24",820.2555,826.5589,774.2212,775.9842,787900.0],["2024-07-25",775.9941,812.9673,749.8548,777.9738,876400.0],["2024-07-26",799.9371,819.5859,792.3336,809.3724,627400.0],["2024-07-29",826.0565,836.3488,809.6875,814.7696,429500.0],["2024-07-30",819.3199,823.3088,768.2232,770.0453,677900.0],["2024-07-31",812.1104,850.3836,804.9009,850.0587,861000.0],["2024-08-01",829.5334,848.4238,766.5686,773.0985,1133000.0],["2024-08-02",776.6441,824.146,758.0984,783.7453,1366800.0],["2024-08-05",736.9822,781.4209,718.5744,758.8076,843300.0],["2024-08-06",772.9113,801.6507,755.5475,778.2297,532400.0],["2024-08-07",806.1616,815.9613,740.4391,745.6098,689700.0],["2024-08-08",766.6375,833.532,753.5777,830.7842,860900.0],["2024-08-09",825.5739,829.9075,797.3171,810.5739,441700.0],["2024-08-12",811.3324,827.1597,804.5267,811.5096,318700.0],["2024-08-13",827.4256,857.8591,827.4256,854.7074,525400.0],["2024-08-14",852.2353,864.3496,830.8038,849.5958,416100.0],["2024-08-15",875.4593,911.9204,864.0345,906.789,816300.0],["2024-08-16",888.7456,910.1869,886.569,900.85,448600.0],["2024-08-19",895.1179,905.3215,881.8808,903.3615,359200.0],["2024-08-20",899.2741,914.353,888.588,891.0305,398200.0],["2024-08-21",910.7876,937.6361,901.7265,932.8593,506000.0],["2024-08-22",934.3071,942.1864,888.6373,894.8126,565700.0],["2024-08-23",912.403,927.5803,900.6826,922.1534,413300.0],["2024-08-26",911.5461,915.1804,896.4673,898.4764,499000.0],["2024-08-27",889.9964,937.1436,881.4868,931.185,482800.0],["2024-08-28",929.2645,940.7287,900.7713,915.269,462200.0],["2024-08-29",922.6754,945.1509,906.9958,916.5591,449300.0],["2024-08-30",933.8344,937.7937,899.3726,920.5677,520100.0],["2024-09-03",905.8434,909.2118,820.679,825.9679,960900.0],["2024-09-04",817.951,854.3037,813.9621,837.6687,446400.0],["2024-09-05",823.0822,845.4198,815.0356,828.7848,493600.0],["2024-09-06",828.7848,830.5576,783.9324,794.1359,804000.0],["2024-09-09",807.3041,825.7316,806.5063,823.3875,630000.0],["2024-09-10",821.1124,836.1026,801.9068,834.901,388500.0],["2024-09-11",838.3678,883.5256,816.2864,881.6444,770100.0],["2024-09-12",872.5439,891.6116,863.9162,882.3831,411500.0],["2024-09-13",892.7245,904.9472,887.1598,900.2984,311000.0],["2024-09-16",882.127,886.7757,862.7836,871.8643,483000.0],["2024-09-17",879.7337,890.1639,850.9549,854.215,546100.0],["2024-09-18",863.2564,877.0253,843.5485,847.6653,446900.0],["2024-09-19",881.9596,907.7148,872.4258,897.3635,733600.0],["2024-09-20",885.7613,888.0758,857.731,877.8624,1267600.0],["2024-09-23",883.8802,886.5296,873.1743,879.8027,300700.0],["2024-09-24",893.5027,903.2138,879.6353,897.2453,275300.0],["2024-09-25",888.7259,909.5369,888.4797,900.9288,312200.0],["2024-09-26",925.8076,935.9422,891.0898,930.1313,545000.0],["2024-09-27",935.4595,935.4595,906.7398,911.024,571700.0],["2024-09-30",907.2764,917.2965,895.4515,911.7736,392100.0],["2024-10-01",908.6571,913.7263,872.9061,879.5336,589100.0],["2024-10-02",889.3664,917.5628,875.0758,906.2507,362500.0],["2024-10-03",892.9267,921.3302,892.9267,910.0477,347400.0],["2024-10-04",936.3506,937.899,913.9434,922.7307,435400.0],["2024-10-07",910.0181,924.9892,906.5861,917.4346,322100.0],["2024-10-08",917.1979,919.1703,899.8007,910.4323,446200.0],["2024-10-09",906.7636,933.9936,902.7201,923.1252,434100.0],["2024-10-10",905.866,919.3971,904.1303,917.2669,231800.0],["2024-10-11",910.3732,940.5815,905.4617,925.5513,284000.0],["2024-10-14",934.0822,940.8675,922.1389,930.2261,422000.0],["2024-10-15",925.4033,930.4922,876.062,882.3739,854100.0],["2024-10-16",902.4043,902.4043,880.7071,892.4828,520400.0],["2024-10-17",925.4526,930.1373,904.5346,905.4913,482500.0],["2024-10-18",924.8806,924.9398,897.6704,903.6766,260700.0],["2024-10-21",895.5008,897.9664,847.1556,871.1014,735700.0],["2024-10-22",866.3674,870.3813,857.9745,864.7401,391000.0],["2024-10-23",859.8088,882.6697,854.7495,871.476,439800.0],["2024-10-24",878.3994,890.5696,878.2022,887.6405,400600.0],["2024-10-25",892.1475,912.533,888.8042,888.8831,566800.0],["2024-10-28",888.8831,898.8342,873.7247,878.2022,631200.0],["2024-10-29",882.5811,924.2791,878.9222,920.3834,693100.0],["2024-10-30",900.146,918.8252,897.0393,907.1482,977600.0],["2024-10-31",814.9452,818.0814,723.7777,748.8477,3055200.0],["2024-11-01",755.6724,777.8726,745.3367,748.9167,1018100.0],["2024-11-04",748.3645,773.9572,736.3127,756.0176,959000.0],["2024-11-05",758.572,765.1699,740.6127,752.4672,626600.0],["2024-11-06",763.3157,775.6832,752.27,774.4799,820500.0],["2024-11-07",782.7149,785.6145,752.1613,764.5386,947900.0],["2024-11-08",754.5284,770.2688,739.5278,750.8202,822300.0],["2024-11-11",620.6373,641.9695,564.126,638.3994,4011000.0],["2024-11-12",655.8458,680.2748,622.8168,635.2335,2652000.0],["2024-11-13",624.2864,631.9691,590.8037,593.1904,1607900.0],["2024-11-14",594.7486,596.3463,564.1654,568.85,2087600.0],["2024-11-15",557.7845,582.3614,554.0565,565.4869,1615200.0],["2024-11-18",565.5068,580.8032,553.8495,579.748,1203100.0],["2024-11-19",579.9057,585.7344,568.4358,577.8051,998700.0],["2024-11-20",573.2979,578.9195,539.1841,552.3503,1662800.0],["2024-11-21",562.2226,566.1084,544.1942,564.5895,1021900.0],["2024-11-22",558.4552,583.4562,557.9128,572.8148,1031800.0],["2024-11-25",584.0084,602.4215,579.6,592.5887,1267800.0],["2024-11-26",590.5274,594.0088,560.2796,564.2048,1287100.0],["2024-11-27",567.9032,567.9032,540.7029,552.5278,1237800.0],["2024-11-29",560.1811,567.2426,555.2598,559.8261,595300.0],["2024-12-02",559.2441,580.8328,558.2185,572.361,808600.0],["2024-12-03",562.8833,577.7261,562.8833,574.8266,609200.0],["2024-12-04",581.04,584.6397,572.006,573.6235,698200.0],["2024-12-05",579.245,579.245,558.8102,564.4417,696500.0],["2024-12-06",570.2603,585.1426,568.0709,581.5626,734400.0],["2024-12-09",583.7028,604.8575,582.8645,601.2775,1015400.0],["2024-12-10",602.4709,605.9522,583.0026,587.1251,941700.0],["2024-12-11",605.1829,620.1145,596.0208,615.2327,948100.0],["2024-12-12",602.8949,615.2129,584.9355,597.1155,862100.0],["2024-12-13",612.4516,616.7417,593.7821,600.0645,896900.0],["2024-12-16",598.6442,628.9315,591.6321,619.9666,1143000.0],["2024-12-17",613.5266,631.2591,613.5167,619.5721,796200.0],["2024-12-18",623.3001,635.9337,584.9454,589.8372,958400.0],["2024-12-19",603.3485,604.5616,578.5447,581.0399,782400.0],["2024-12-20",578.8407,594.8867,574.2744,585.054,2364800.0],["2024-12-23",583.5844,610.3311,582.3516,608.7828,687900.0],["2024-12-24",608.3784,614.4832,604.6011,611.0511,252500.0],["2024-12-26",605.114,616.7022,605.114,611.2977,320300.0],["2024-12-27",608.1318,613.3687,595.8335,604.2658,354600.0],["2024-12-30",598.5752,600.6858,585.6752,595.3404,689200.0],["2024-12-31",595.4985,601.8333,582.3938,584.7657,492000.0],["2025-01-02",597.0105,602.5547,582.4926,587.2561,548100.0],["2025-01-03",593.2847,618.1696,592.0691,612.6056,654500.0],["2025-01-06",624.9591,637.6882,620.67,623.704,785900.0],["2025-01-07",635.5337,637.2533,614.8292,617.547,599200.0],["2025-01-08",610.214,625.7201,603.1478,613.6829,346000.0],["2025-01-10",604.2942,607.3282,575.2387,584.3012,1076900.0],["2025-01-13",571.6908,584.4594,569.6648,580.4667,854100.0],["2025-01-14",584.3409,591.0711,572.3827,582.9474,472800.0],["2025-01-15",600.4695,604.2151,594.4311,595.3502,570300.0],["2025-01-16",606.9723,607.3084,589.0252,589.6675,494900.0],["2025-01-17",599.422,621.3223,598.7203,618.4859,1066100.0],["2025-01-21",629.6238,647.3238,625.3939,631.0073,1257500.0],["2025-01-22",647.4523,691.1343,644.3985,681.3404,1558100.0],["2025-01-23",666.042,691.1838,665.4588,690.6007,757500.0],["2025-01-24",691.7965,691.7965,662.1481,670.4793,1063300.0],["2025-01-27",644.8038,648.8854,590.7152,593.7492,2095600.0],["2025-01-28",599.2539,615.106,583.6193,610.3326,1015800.0],["2025-01-29",608.4252,612.7242,600.3015,611.5086,435800.0],["2025-01-30",616.6872,634.2292,615.1356,629.3174,593600.0],["2025-01-31",632.4997,649.4784,624.7021,629.9005,753400.0],["2025-02-03",608.0595,636.7295,608.0496,621.4112,774300.0],["2025-02-04",620.9764,650.1701,620.4426,648.5988,981800.0],["2025-02-05",644.3689,657.1968,640.2774,646.2071,883000.0],["2025-02-06",642.9064,658.5706,631.5708,653.1548,1611200.0],["2025-02-07",678.6524,715.5054,669.0661,711.8092,2551700.0],["2025-02-10",708.696,711.8091,691.075,697.0936,1009100.0],["2025-02-11",684.0385,704.6244,678.0792,690.8379,708300.0],["2025-02-12",681.4295,692.5674,674.7685,691.2629,487300.0],["2025-02-13",691.2627,699.1986,685.9458,691.7865,478200.0],["2025-02-14",684.8291,690.1856,673.1575,676.9031,625300.0],["2025-02-18",684.2264,696.5107,677.0712,682.6748,611800.0],["2025-02-19",680.7081,700.0586,674.6499,684.3943,710800.0],["2025-02-20",689.6618,699.1295,674.1458,681.7259,679300.0],["2025-02-21",676.8341,681.6964,651.7614,653.3328,847300.0],["2025-02-24",652.9472,657.2067,629.5546,645.0904,1327500.0],["2025-02-25",650.5358,651.9391,636.3045,643.687,897500.0],["2025-02-26",658.8769,673.0192,652.7397,663.7097,692500.0],["2025-02-27",663.3539,664.1643,600.9341,602.2386,1202100.0],["2025-02-28",600.4991,617.0133,589.6083,603.8494,961700.0],["2025-03-03",612.0819,614.434,569.3289,572.1356,1054600.0],["2025-03-04",571.3548,598.661,551.2531,581.2574,936100.0],["2025-03-05",585.0523,605.9347,576.5728,605.0156,636700.0],["2025-03-06",584.7659,601.6951,552.9531,559.0706,1283100.0],["2025-03-07",563.3199,593.2846,558.2204,589.796,782400.0],["2025-03-10",575.4561,590.3495,565.2076,574.7742,1152500.0],["2025-03-11",579.9132,579.9132,552.0535,563.6658,674200.0],["2025-03-12",574.0922,586.1196,568.4985,576.1577,695900.0],["2025-03-13",569.3584,579.8539,556.1056,564.5159,485700.0],["2025-03-14",578.5198,600.2323,575.802,598.9574,916000.0],["2025-03-17",602.8612,637.2138,602.5152,633.1322,1109700.0],["2025-03-18",624.3958,630.5627,607.4765,614.9973,690500.0],["2025-03-19",614.5327,636.6702,609.6209,622.4587,706300.0],["2025-03-20",613.6136,645.2386,596.6744,601.8827,998100.0],["2025-03-21",583.8467,591.0018,568.2615,584.0542,1713600.0],["2025-03-24",601.942,628.8924,593.8084,620.5711,1170800.0],["2025-03-25",620.9962,631.2249,616.6082,625.5521,702400.0],["2025-03-26",621.5298,622.6169,586.3766,593.4329,907100.0],["2025-03-27",586.2976,603.9483,576.3061,594.3916,707000.0],["2025-03-28",592.4545,605.6975,566.3145,573.0941,810800.0],["2025-03-31",562.6892,576.2354,549.0043,574.7292,1141400.0],["2025-04-01",569.9231,582.8648,561.4108,576.2156,676900.0],["2025-04-02",562.0549,592.0013,559.1316,585.3026,506100.0],["2025-04-03",547.9438,556.7038,489.7158,494.1652,1927700.0],["2025-04-04",472.2851,487.9223,447.2043,473.068,1734100.0],["2025-04-07",460.8893,520.2866,438.6821,484.1963,1814700.0],["2025-04-08",504.0053,511.2491,434.8868,451.069,1587900.0],["2025-04-09",454.8544,562.5703,445.4602,556.7535,2335400.0],["2025-04-10",521.218,525.8359,465.9629,480.3217,2145600.0],["2025-04-11",485.2566,533.5653,471.6906,528.3033,2218600.0],["2025-04-14",555.6732,555.6732,527.3024,533.9219,1291300.0],["2025-04-15",540.2741,549.7475,532.4852,539.3228,634400.0],["2025-04-16",513.3797,526.2719,495.1661,520.1082,1275000.0],["2025-04-17",533.1292,534.9327,509.6339,518.8398,864600.0],["2025-04-21",508.0781,510.169,491.9058,503.5891,798700.0],["2025-04-22",507.7214,521.8027,501.7262,507.1863,859100.0],["2025-04-23",540.9676,548.9645,527.8871,532.1085,828700.0],["2025-04-24",543.445,577.2957,541.8099,575.4922,1046700.0],["2025-04-25",571.9842,582.9243,563.8089,578.4352,508700.0],["2025-04-28",574.8184,586.0359,559.1118,579.9119,552300.0],["2025-04-29",578.8515,588.3844,569.6654,581.428,783800.0],["2025-04-30",560.0929,590.5248,557.2885,587.7303,784700.0],["2025-05-01",594.5679,608.4412,589.4547,596.1832,990100.0],["2025-05-02",609.115,643.5207,603.4468,631.124,1651600.0],["2025-05-05",628.9141,636.7822,620.3325,621.7198,629000.0],["2025-05-06",614.6742,625.7035,607.4007,617.3498,567200.0],["2025-05-07",616.0417,634.7211,607.4502,630.9456,569400.0],["2025-05-08",642.9162,650.4672,624.2963,634.1364,638300.0],["2025-05-09",641.618,650.0609,624.9107,631.996,639200.0],["2025-05-12",687.697,714.4724,673.8436,702.809,1506800.0],["2025-05-13",699.3606,735.4806,699.3606,731.051,909300.0],["2025-05-14",730.3277,748.1647,719.2786,727.6323,589500.0],["2025-05-15",719.0506,723.7477,696.9822,703.8892,981400.0],["2025-05-16",706.2971,710.3005,690.1447,708.9232,362000.0],["2025-05-19",686.5079,700.3019,681.8702,696.0309,512400.0],["2025-05-20",689.2033,695.8723,686.498,693.831,420900.0],["2025-05-21",684.7441,697.5966,668.3637,672.4761,487500.0],["2025-05-22",673.8635,688.5295,664.9945,666.1143,461300.0],["2025-05-23",644.1053,662.0612,642.8072,656.1849,508500.0],["2025-05-27",677.1435,683.2775,665.5792,679.3137,787300.0],["2025-05-28",679.8488,683.1586,669.3546,671.3464,517800.0],["2025-05-29",693.1771,693.1771,670.9798,674.5571,419800.0],["2025-05-30",665.4504,673.8139,637.5353,655.9075,950300.0],["2025-06-02",655.3228,665.0737,649.5654,662.6062,422700.0],["2025-06-03",663.7261,682.564,656.7894,679.5515,521300.0],["2025-06-04",687.1124,714.74,682.9504,688.4601,534600.0],["2025-06-05",695.4067,699.5092,668.7106,674.8941,568800.0],["2025-06-06",691.9483,692.4338,679.3137,680.8596,293500.0],["2025-06-09",687.2611,704.563,683.6541,699.8858,550300.0],["2025-06-10",706.2673,732.1212,702.3828,725.2143,901100.0],["2025-06-11",729.9411,734.1923,702.7892,714.304,564900.0],["2025-06-12",706.9809,723.391,706.9511,712.0645,322600.0],["2025-06-13",693.5138,696.5759,663.9341,666.9169,1027900.0],["2025-06-16",678.2633,706.2773,675.0526,700.1929,613800.0],["2025-06-17",693.6625,704.2954,683.5747,684.6152,430100.0],["2025-06-18",687.5682,700.0046,679.8488,686.9637,455200.0],["2025-06-20",698.5875,698.5875,670.5338,679.6902,1074600.0],["2025-06-23",679.6902,688.7078,665.1035,686.3494,480600.0],["2025-06-24",699.4596,712.6393,694.3068,710.0925,709700.0],["2025-06-25",710.8258,718.4263,702.4127,716.276,337400.0],["2025-06-26",721.409,737.2741,712.4806,728.5141,494500.0],["2025-06-27",729.4258,738.7308,718.4164,729.3664,562300.0],["2025-06-30",732.3554,736.3376,718.1747,726.2979,396500.0],["2025-07-01",724.1628,751.4817,717.2313,741.7795,587100.0],["2025-07-02",737.9266,764.6496,730.6475,759.0885,578700.0],["2025-07-03",764.6495,771.4817,749.1678,753.3685,400100.0],["2025-07-07",743.0307,750.0615,731.5113,736.0198,450600.0],["2025-07-08",747.9264,764.7984,744.9473,756.0198,504200.0],["2025-07-09",756.715,773.4479,724.9274,745.9205,584700.0],["2025-07-10",751.1539,751.1539,730.2899,735.3048,386900.0],["2025-07-11",734.004,742.4052,719.9623,730.9454,383100.0],["2025-07-14",724.3614,724.5104,698.1746,716.129,561100.0],["2025-07-15",737.5888,749.7437,711.9681,712.6334,585700.0],["2025-07-16",711.561,717.2115,682.0972,709.0685,779700.0],["2025-07-17",704.9572,712.7328,698.5421,708.6116,431700.0],["2025-07-18",714.8878,720.7865,700.9354,720.2006,432700.0],["2025-07-21",723.5273,732.6336,718.8798,719.7338,409700.0],["2025-07-22",718.4627,724.8778,697.4398,714.9771,554200.0],["2025-07-23",712.8918,716.4469,703.0804,715.007,401900.0],["2025-07-24",712.4746,715.8113,697.6781,708.0456,343500.0],["2025-07-25",706.6652,713.2591,699.128,709.7139,275900.0],["2025-07-28",717.5392,735.9206,716.705,733.4181,545500.0],["2025-07-29",740.3396,746.2681,710.0317,719.3365,488700.0],["2025-07-30",729.3564,742.3058,721.0048,725.4636,629600.0],["2025-07-31",726.1588,734.858,701.0942,706.2978,1344500.0],["2025-08-01",734.858,797.4202,706.5163,780.1609,1524100.0],["2025-08-04",785.9206,826.1888,773.4876,824.8582,1360400.0],["2025-08-05",824.2325,828.6417,768.7607,797.2017,988800.0],["2025-08-06",796.4271,801.7896,784.58,800.2504,416400.0],["2025-08-07",810.6278,813.8056,779.5453,792.3954,640200.0],["2025-08-08",792.9713,809.3368,788.9792,798.7012,399400.0],["2025-08-11",800.6278,809.7341,790.2901,791.9684,540400.0],["2025-08-12",802.1868,838.1353,797.4202,834.7192,713900.0],["2025-08-13",839.7241,859.1185,834.1631,855.8116,543900.0],["2025-08-14",839.6547,849.0489,830.6973,842.9119,582300.0],["2025-08-15",846.0003,846.0003,818.1253,820.7271,575600.0],["2025-08-18",817.8672,847.3111,817.2912,844.4015,563800.0],["2025-08-19",848.463,861.9685,834.1234,838.9297,557900.0],["2025-08-20",834.9873,841.6805,800.3398,820.5285,673100.0],["2025-08-21",808.5622,825.5335,806.3577,815.0369,413000.0],["2025-08-22",816.5265,853.8156,814.9377,838.1353,548800.0],["2025-08-25",835.5632,844.5305,826.4173,832.0379,348000.0],["2025-08-26",834.024,852.028,834.024,844.7291,404000.0],["2025-08-27",842.0082,863.9546,837.6686,860.3002,326600.0],["2025-08-28",860.9556,868.9696,851.4422,852.4949,468100.0],["2025-08-29",843.5076,847.5593,819.4261,829.9525,568900.0],["2025-09-02",805.4738,819.2375,795.4042,817.9267,517400.0],["2025-09-03",824.4907,824.4907,803.9146,821.8094,432600.0],["2025-09-04",821.8095,844.2327,811.889,842.2167,424500.0],["2025-09-05",847.7183,861.1939,840.4591,859.8434,491500.0],["2025-09-08",863.2693,873.3885,844.7489,858.314,495400.0],["2025-09-09",859.6945,863.2794,842.2366,851.9089,281900.0],["2025-09-10",862.8424,863.6567,840.1213,849.2375,751800.0],["2025-09-11",849.2177,854.6199,824.6,834.5405,576000.0],["2025-09-12",839.0886,839.0886,824.2326,828.3438,329700.0],["2025-09-15",832.1771,846.616,825.2257,843.8057,393100.0],["2025-09-16",841.6805,854.2227,838.7609,851.0648,401200.0],["2025-09-17",850.4689,878.3141,844.0935,871.5613,408400.0],["2025-09-18",889.1284,917.9766,883.905,911.4026,853300.0],["2025-09-19",916.9539,916.9539,886.8644,909.9926,1232000.0],["2025-09-22",914.0044,931.5218,911.4125,916.3976,416300.0],["2025-09-23",911.2637,925.7722,900.7175,907.9171,425500.0],["2025-09-24",913.9349,913.9349,893.6469,902.1375,349400.0],["2025-09-25",891.4126,891.9488,866.2287,885.196,336500.0],["2025-09-26",882.3757,886.338,870.906,881.3827,304300.0],["2025-09-29",902.2069,909.2874,879.7639,880.4293,333100.0],["2025-09-30",893.4911,924.6682,889.7307,915.8542,505700.0],["2025-10-01",902.6532,918.5402,890.2381,911.109,444000.0],["2025-10-02",922.4298,935.223,920.2413,925.6729,389300.0],["2025-10-03",935.5513,949.8466,912.0342,914.0536,420400.0],["2025-10-06",927.7321,981.5011,925.7723,963.0674,652000.0],["2025-10-07",964.6592,967.6834,935.9891,940.5751,423000.0],["2025-10-08",942.2662,978.3675,941.0724,975.801,570100.0],["2025-10-09",968.7677,975.0051,956.9395,974.1595,361400.0],["2025-10-10",980.3273,985.1023,896.7043,899.7384,872600.0],["2025-10-13",962.5701,985.5202,948.7026,976.567,774000.0],["2025-10-14",962.5103,989.6585,955.0096,963.2167,754100.0],["2025-10-15",994.8017,1011.6736,982.1777,1002.6905,631900.0],["2025-10-16",1006.2618,1036.086,1002.6905,1021.4922,517700.0],["2025-10-17",997.6866,1019.0151,989.6883,999.4275,502800.0],["2025-10-20",1013.2851,1032.4947,1013.2851,1026.2274,442600.0],["2025-10-21",1021.9795,1030.3159,1007.0873,1023.3226,255000.0],["2025-10-22",1008.2812,1017.4433,975.6816,996.1944,713000.0],["2025-10-23",1039.5677,1070.4066,1033.201,1065.2336,727500.0],["2025-10-24",1080.454,1086.2339,1067.9494,1069.3223,378600.0],["2025-10-27",1091.576,1106.2792,1088.0146,1099.3057,555000.0],["2025-10-28",1092.143,1105.2546,1080.3447,1080.7128,475700.0],["2025-10-29",1090.2728,1117.5403,1084.8312,1088.3926,817300.0],["2025-10-30",1065.1939,1094.7892,1065.1939,1081.9066,1262700.0],["2025-10-31",1014.8569,1032.9325,931.0648,999.7758,1646500.0],["2025-11-03",1024.6457,1034.9817,979.6309,998.7112,828000.0],["2025-11-04",961.0977,971.8316,948.1355,952.8906,866100.0],["2025-11-05",956.0442,1009.7138,951.7069,994.9509,697100.0],["2025-11-06",989.9769,1000.7705,949.1304,953.0897,676700.0],["2025-11-07",939.0928,954.0248,899.3604,953.2787,739900.0],["2025-11-10",981.5211,984.5751,942.9426,971.2348,608300.0],["2025-11-11",962.1622,973.6721,946.1758,949.7471,580500.0],["2025-11-12",968.9269,975.8507,952.0252,953.3682,543900.0],["2025-11-13",945.7281,954.1839,908.2042,919.4852,675800.0],["2025-11-14",874.5401,933.6611,861.8763,915.4066,486200.0],["2025-11-17",909.5372,919.1968,874.8485,892.3471,483900.0],["2025-11-18",882.608,889.8601,847.6108,852.5053,878600.0],["2025-11-19",861.6574,886.2092,855.4996,880.0513,843200.0],["2025-11-20",903.8967,912.6709,848.2575,852.7341,1053100.0],["2025-11-21",859.6678,879.1957,828.8488,867.8152,763000.0],["2025-11-24",883.0755,898.9326,877.3056,888.328,1145200.0],["2025-11-25",879.0963,908.5126,859.9564,903.8868,559700.0],["2025-11-26",915.4065,926.9363,909.587,920.1418,603700.0],["2025-11-28",914.2824,925.5635,905.2994,923.345,357500.0],["2025-12-01",903.9961,932.8156,889.7407,923.5241,545000.0],["2025-12-02",933.7707,958.8993,926.7572,947.2303,603000.0],["2025-12-03",949.3491,957.218,928.9656,953.0399,464100.0],["2025-12-04",945.1611,954.3929,927.1353,947.7874,478800.0],["2025-12-05",959.2375,966.0718,949.4288,958.2726,348100.0],["2025-12-08",970.9563,997.2887,969.3945,978.467,444800.0],["2025-12-09",973.4532,982.9138,952.4132,957.9443,440200.0],["2025-12-10",963.5052,984.1075,957.9443,973.9307,446700.0],["2025-12-11",962.59,982.4562,945.6087,976.3779,590900.0],["2025-12-12",974.9057,982.9636,936.4765,941.5898,781600.0],["2025-12-15",955.8054,969.9316,941.53,944.4647,690800.0],["2025-12-16",942.883,963.8037,937.1032,946.4146,577000.0],["2025-12-17",954.6216,961.1177,904.2747,907.5078,855800.0],["2025-12-18",931.5422,946.6831,918.0826,924.6483,731400.0],["2025-12-19",936.9938,961.3067,932.2386,932.2386,5577200.0],["2025-12-22",970.9762,970.9762,932.2287,940.2468,569200.0],["2025-12-23",934.9942,941.5898,930.9653,938.6451,355300.0],["2025-12-24",949.7869,953.0996,942.1269,948.2947,191700.0],["2025-12-26",955.4474,955.4474,939.7096,941.4008,221600.0],["2025-12-29",933.124,944.3553,924.0713,925.2053,446300.0],["2025-12-30",924.5587,930.2987,918.3213,919.1072,287900.0],["2025-12-31",923.1031,924.8071,903.1435,903.1734,381900.0],["2026-01-02",924.3487,953.735,922.9237,933.0181,618800.0],["2026-01-05",942.8335,962.6636,934.9414,951.6724,649100.0],["2026-01-06",966.3804,1006.0406,963.959,1001.8453,658900.0],["2026-01-07",986.7984,995.0792,933.4466,955.7081,727100.0],["2026-01-08",944.3382,956.9935,937.7913,955.7181,457300.0],["2026-01-09",961.6073,972.1999,947.0685,955.5984,529500.0],["2026-01-12",943.1325,967.5762,940.6811,963.7596,350200.0],["2026-01-13",973.1066,1001.2075,967.327,979.823,341900.0],["2026-01-14",977.1026,995.139,960.7204,980.1418,420900.0],["2026-01-15",1010.4948,1038.2867,1004.5059,1005.9907,537200.0],["2026-01-16",1026.3788,1044.3056,1015.9058,1029.5377,547700.0],["2026-01-20",1005.9608,1051.2908,1004.9543,1030.8529,661900.0],["2026-01-21",1043.1594,1083.9855,1040.2199,1071.1508,601200.0],["2026-01-22",1088.7986,1095.0665,1068.1713,1072.8848,409400.0],["2026-01-23",1073.8214,1083.6167,1047.1853,1060.0001,402500.0],["2026-01-26",1058.5253,1073.4626,1048.2615,1064.3846,683700.0],["2026-01-27",1090.2933,1106.277,1084.1849,1091.6385,578700.0],["2026-01-28",1106.5757,1167.4509,1105.5992,1157.6954,667700.0],["2026-01-29",1161.8309,1180.8837,1117.0489,1178.9904,642900.0],["2026-01-30",1149.6737,1184.481,1109.9239,1120.1978,1046100.0],["2026-02-02",1106.7752,1178.253,1096.1327,1169.0952,729300.0],["2026-02-03",1180.8437,1195.5419,1138.6924,1160.7346,840300.0],["2026-02-04",1163.3953,1221.9887,1105.101,1132.8331,1263300.0],["2026-02-05",1121.6426,1174.8549,1096.1326,1151.9258,820400.0],["2026-02-06",1245.6052,1245.6052,1165.5078,1225.4961,1556700.0],["2026-02-09",1211.7248,1236.5372,1176.0705,1201.9393,660900.0],["2026-02-10",1193.0507,1193.0507,1123.3764,1138.0049,779600.0],["2026-02-11",1160.904,1199.7669,1150.3413,1192.5225,768900.0],["2026-02-12",1202.009,1220.8625,1147.1824,1151.866,726100.0],["2026-02-13",1145.0203,1169.2548,1132.0958,1167.3514,434200.0],["2026-02-17",1146.1064,1187.1615,1135.6233,1169.0554,446700.0],["2026-02-18",1173.5894,1198.6909,1168.2283,1184.1421,357100.0],["2026-02-19",1166.1656,1171.4868,1148.7968,1171.0881,301900.0],["2026-02-20",1156.2306,1201.5108,1156.2306,1199.8666,375900.0],["2026-02-23",1200.2053,1215.7107,1167.3015,1185.876,463200.0],["2026-02-24",1195.7911,1235.8896,1157.7254,1209.4031,610500.0],["2026-02-25",1222.497,1251.8035,1215.95,1227.6188,435400.0],["2026-02-26",1232.8501,1235.3413,1148.727,1175.9808,644500.0],["2026-02-27",1152.0055,1159.2899,1124.6321,1138.7224,805300.0],["2026-03-02",1104.1842,1140.5758,1098.5839,1138.5629,540200.0],["2026-03-03",1104.4332,1126.2065,1065.0523,1070.5927,820500.0],["2026-03-04",1078.8337,1098.3249,1076.203,1095.1561,433700.0],["2026-03-05",1067.7229,1089.2172,1048.0922,1074.6484,588100.0],["2026-03-06",1035.7158,1058.6748,1008.9004,1019.5627,756900.0],["2026-03-09",1009.4883,1062.2721,984.5264,1058.2662,913300.0],["2026-03-10",1048.0822,1087.5429,1036.3436,1052.1079,448000.0],["2026-03-11",1055.3366,1074.499,1050.1149,1067.3242,332400.0],["2026-03-12",1042.2627,1045.7405,1018.1877,1030.2451,485600.0],["2026-03-13",1050.4638,1080.1192,1039.1835,1048.8893,406100.0],["2026-03-16",1075.0471,1093.213,1069.9949,1073.6122,484200.0],["2026-03-17",1066.0886,1081.1854,1056.2833,1062.9099,336300.0],["2026-03-18",1076.7808,1090.6519,1066.8459,1071.5095,581500.0],["2026-03-19",1037.7984,1100.2182,1030.3048,1088.8483,364800.0],["2026-03-20",1090.5922,1099.3912,1047.2053,1065.0922,1035300.0],["2026-03-23",1096.1327,1104.9815,1071.0711,1072.5658,472800.0],["2026-03-24",1064.9925,1106.0875,1056.2733,1097.717,429500.0],["2026-03-25",1112.3953,1123.7752,1097.9862,1114.7272,308700.0],["2026-03-26",1097.6074,1108.5288,1053.3037,1054.5593,547000.0],["2026-03-27",1045.571,1069.5863,1035.387,1049.3079,537300.0],["2026-03-30",1054.1907,1054.1907,992.5083,998.816,590200.0],["2026-03-31",1006.8437,1094.49,1006.8437,1091.6842,815400.0],["2026-04-01",1099.073,1136.6857,1093.3418,1117.8044,668200.0],["2026-04-02",1070.257,1124.015,1070.257,1116.786,344000.0],["2026-04-06",1126.631,1180.7683,1126.3115,1178.2323,499400.0],["2026-04-07",1177.4134,1192.9098,1151.4132,1189.4052,438900.0],["2026-04-08",1253.3476,1320.605,1250.0726,1310.9397,1012900.0],["2026-04-09",1310.9396,1338.0683,1301.9533,1332.1772,554800.0],["2026-04-10",1336.97,1367.9128,1336.97,1351.7874,522400.0],["2026-04-13",1334.374,1375.1518,1330.0107,1370.1394,393500.0],["2026-04-14",1370.399,1376.4499,1346.9548,1361.3429,557500.0],["2026-04-15",1343.6698,1360.1746,1327.4345,1350.9387,466100.0],["2026-04-16",1363.5394,1402.9993,1351.4879,1400.6729,467900.0],["2026-04-17",1435.4298,1476.9763,1418.176,1466.1129,635600.0],["2026-04-20",1469.2082,1490.4758,1451.4553,1488.5886,384500.0],["2026-04-21",1499.9713,1545.8114,1497.3153,1525.6221,551900.0],["2026-04-22",1542.7061,1557.7131,1516.8954,1519.7212,538600.0],["2026-04-23",1548.038,1595.3258,1530.6645,1589.7444,638700.0],["2026-04-24",1623.8522,1659.2583,1593.4687,1629.5736,692300.0],["2026-04-27",1607.9765,1618.5604,1548.5572,1585.1512,608100.0],["2026-04-28",1524.993,1535.3972,1485.763,1501.7885,637600.0],["2026-04-29",1548.597,1552.0419,1505.0435,1524.5138,690200.0],["2026-04-30",1547.6385,1619.439,1539.2613,1611.9504,1077600.0],["2026-05-01",1562.1764,1587.288,1518.6827,1581.0675,898700.0],["2026-05-04",1588.0468,1601.2567,1550.4742,1570.9031,515400.0],["2026-05-05",1586.5193,1605.4205,1554.6779,1585.7006,682200.0],["2026-05-06",1578.5914,1659.468,1553.939,1649.8326,854100.0],["2026-05-07",1633.837,1633.837,1556.6248,1573.559,600100.0],["2026-05-08",1606.1893,1614.5865,1579.5299,1598.4011,686600.0],["2026-05-11",1592.0608,1661.4549,1582.5853,1658.5693,526600.0],["2026-05-12",1617.0726,1619.5389,1535.9065,1597.0831,731800.0],["2026-05-13",1628.7148,1672.8676,1611.5411,1647.8357,626900.0],["2026-05-14",1637.3517,1642.394,1598.5609,1611.5111,373600.0],["2026-05-15",1560.1695,1585.3211,1546.2507,1547.6586,685000.0],["2026-05-18",1560.8984,1577.5829,1456.218,1484.0656,806900.0],["2026-05-19",1432.7239,1490.8652,1410.7374,1465.8733,639400.0],["2026-05-20",1490.0963,1553.1801,1478.8135,1550.9036,753100.0],["2026-05-21",1533.4603,1560.1096,1513.7004,1558.8715,449800.0],["2026-05-22",1577.2134,1594.3173,1557.6233,1587.3879,476600.0],["2026-05-26",1647.9754,1711.4785,1619.6287,1660.4464,821400.0],["2026-05-27",1705.0185,1705.0185,1590.3335,1617.7018,858600.0],["2026-05-28",1614.4666,1654.2559,1572.6005,1630.6819,501000.0],["2026-05-29",1642.4939,1654.4756,1554.3983,1563.8239,1164100.0],["2026-06-01",1533.7397,1567.5981,1505.9422,1540.0402,593200.0],["2026-06-02",1569.605,1625.3699,1555.7362,1622.5143,692900.0],["2026-06-03",1645.0,1694.764,1615.3652,1687.3154,443700.0],["2026-06-04",1627.5567,1664.1508,1589.2152,1650.0823,679000.0],["2026-06-05",1588.8258,1597.5524,1471.7044,1478.7937,1369000.0],["2026-06-08",1557.2939,1581.9463,1516.0268,1556.8047,870700.0],["2026-06-09",1595.0762,1625.1603,1402.8595,1529.646,985900.0],["2026-06-10",1508.4584,1560.9882,1466.2628,1470.7959,737300.0],["2026-06-11",1521.119,1591.342,1504.5244,1587.1284,896700.0],["2026-06-12",1589.7842,1595.9848,1555.816,1574.9169,567500.0],["2026-06-15",1650.0424,1664.1009,1602.5648,1649.7728,761200.0],["2026-06-16",1648.3649,1653.6968,1494.2401,1496.4867,1039700.0],["2026-06-17",1543.2055,1545.6417,1433.6425,1446.0037,1111900.0],["2026-06-18",1526.9102,1578.6313,1513.3109,1561.3176,1935600.0],["2026-06-22",1590.2635,1592.3804,1504.0751,1535.5371,1108900.0],["2026-06-23",1440.8416,1484.6548,1401.222,1421.5909,1636600.0],["2026-06-24",1420.852,1444.7555,1390.3785,1432.7638,865600.0],["2026-06-25",1492.9021,1508.4583,1371.7269,1436.1088,1002100.0],["2026-06-26",1355.3819,1371.8169,1299.4572,1311.3191,3481700.0],["2026-06-29",1326.3662,1340.0853,1274.2757,1310.77,1050900.0],["2026-06-30",1325.91,1388.53,1322.4,1382.36,1708700.0],["2026-07-01",1344.89,1386.6,1328.67,1331.73,1515600.0],["2026-07-02",1332.85,1382.92,1258.66,1288.16,1214500.0],["2026-07-06",1325.74,1371.37,1305.01,1346.13,857611.9574],["2026-07-07",1274.585,1299.3,1232.036,1272.81,1209765.728643],["2026-07-08",1264.23,1329.16,1260.57,1315.51,703212.762861],["2026-07-09",1399.2,1407.09,1360.33,1374.13,886480.47565],["2026-07-10",1335.76,1364.028,1316.208,1352.74,577428.984753],["2026-07-13",1307.17,1317.79,1277.64,1291.38,826903.550741],["2026-07-14",1367.675,1401.29,1345.01,1376.41,777444.117761],["2026-07-15",1406.04,1406.04,1310.12,1352.66,753974.767881],["2026-07-16",1318.03,1332.44,1284.21,1305.65,888980.25283],["2026-07-17",1245.79,1342.81,1231,1312,1054924.332309],["2026-07-20",1332.96,1371.16,1323.75,1328.8,784826.487728],["2026-07-21",1385.82,1396,1364.62,1383.26,986404.989547],["2026-07-22",1353.93,1419.92,1350.49,1398.45,607133.84157],["2026-07-23",1359.81,1409.99,1359.585,1397.15,702879.494859],["2026-07-24",1373.81,1385.74,1318.72,1333.81,805336.32656],["2026-07-27",1340,1364.85,1284.82,1339.08,848650.808108],["2026-07-28",1283.77,1313.74,1253.7,1282.01,1006964.344562],["2026-07-29",1263.27,1327.305,1240.02,1248.76,1180825.198672],["2026-07-30",1290.97,1339.99,1290.63,1316.18,1719841.449226],["2026-07-31",1499,1568.21,1405.96,1426.03,1545690.416384],["2026-08-03",1417.78,1421.605,1305.01,1344.37,1215157.739517],["2026-08-04",1402.1,1425.99,1333.32,1335.03,1227635.477682],["2026-08-05",1320.01,1358.61,1308.4547,1345.455,704521.487493],["2026-08-06",1313.25,1415.37,1305.13,1359.08,629616.19717],["2026-08-07",1385.97,1417.09,1370.95,1401.54,605745.639887],["2026-08-10",1428.22,1430,1379.17,1389.47,114731.741055],["2026-08-11",1413.775,1431.63,1383.63,1402.11,413812.879758],["2026-08-12",1451.18,1464.99,1423.1,1425.01,623044.079902],["2026-08-13",1421.44,1438.38,1358,1362.55,506269.177166],["2026-08-14",1360,1404.14,1355.11,1402.01,440337.081801],["2026-08-17",1418.01,1448.76,1411.6,1415.99,542833.645627],["2026-08-18",1365.445,1376.525,1303.22,1333.18,1143463.883469],["2026-08-19",1321.12,1335.19,1267.77,1300.14,710780.209502],["2026-08-20",1311.34,1327,1295.02,1310.6,437058.832929],["2026-08-21",1321.13,1337.7,1297.3,1316.28,529595.279235],["2026-08-24",1298.38,1305.64,1255.56,1285.03,897626.223566],["2026-08-25",1310.055,1322.99,1291.54,1304.15,359538.907402],["2026-08-26",1301.04,1311.015,1284.56,1303.88,254580.50579],["2026-08-27",1319.75,1332,1290.855,1311.08,459004.696895],["2026-08-28",1306.03,1306.03,1254.01,1256.26,709268.027213],["2026-08-31",1261.9,1279,1253,1267.77,689055.07074],["2026-09-01",1245.11,1250,1211.8635,1225.96,757960.654705],["2026-09-02",1224.92,1245.23,1211.735,1219.36,405166.171368],["2026-09-03",1200.7,1225,1189.49,1213.65,413615.663264],["2026-09-04",1239.13,1239.13,1206.55,1223.86,625875.989437],["2026-09-08",1230.64,1243.09,1211.22,1218.5,763386.945846],["2026-09-09",1206.7,1228.82,1198.17,1203.75,508407.02385],["2026-09-10",1184.85,1205.195,1175.95,1186.08,625208.743871],["2026-09-11",1200.8,1241.035,1194.4735,1234.46,554998.959407],["2026-09-14",1184.43,1185.885,1141.38,1143.24,984470.808189]]}