{"t":"MSCI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-11-15",20.1324,24.9029,19.3096,22.8459,11770500.0],["2007-11-16",22.7408,22.7408,20.6576,21.848,1242900.0],["2007-11-19",21.6292,22.5395,21.4716,22.5395,469500.0],["2007-11-20",22.2506,25.5681,22.1106,23.9137,522200.0],["2007-11-21",23.6336,23.7474,22.7058,23.3273,167500.0],["2007-11-23",23.8962,24.7978,23.4761,23.9838,100700.0],["2007-11-26",24.5002,25.8132,24.0976,24.3339,438300.0],["2007-11-27",24.7103,25.1654,23.0034,23.6161,305800.0],["2007-11-28",23.7387,24.1763,23.3535,23.8962,273600.0],["2007-11-29",23.2923,24.5002,23.2835,23.8962,110600.0],["2007-11-30",24.1588,25.1217,23.7212,24.2026,524000.0],["2007-12-03",24.2464,24.684,23.9838,24.4827,83600.0],["2007-12-04",24.2551,26.0408,23.8437,25.6906,387400.0],["2007-12-05",28.6055,28.6055,25.288,25.6294,207200.0],["2007-12-06",25.3843,25.7519,24.8941,25.3055,97700.0],["2007-12-07",25.4368,25.4718,24.9466,25.2792,82500.0],["2007-12-10",25.0254,26.2158,25.0254,25.3843,177900.0],["2007-12-11",25.3755,25.7344,24.7278,25.3843,236200.0],["2007-12-12",25.6994,25.6994,24.7716,24.9291,64700.0],["2007-12-13",24.4477,25.3843,24.4477,25.3318,78000.0],["2007-12-14",25.2355,25.3318,24.7978,25.1392,118200.0],["2007-12-17",24.4564,25.4368,24.2201,24.4915,128600.0],["2007-12-18",24.509,25.2092,24.509,24.9466,132400.0],["2007-12-19",24.9991,25.6906,24.9991,25.3405,197600.0],["2007-12-20",25.3405,25.393,25.288,25.288,197800.0],["2007-12-21",25.8219,30.0497,25.7344,29.5158,498600.0],["2007-12-24",29.4107,30.111,28.4917,29.6908,142000.0],["2007-12-26",29.6909,31.5115,29.5858,30.0672,228300.0],["2007-12-27",30.0672,32.5531,29.5858,31.9929,194600.0],["2007-12-28",31.9054,33.4985,31.5115,32.6669,165900.0],["2007-12-31",32.7807,33.6123,31.5115,33.6123,136200.0],["2008-01-02",33.1046,33.2184,28.9906,29.6296,442900.0],["2008-01-03",29.6296,29.6296,26.7498,26.9511,395900.0],["2008-01-04",25.1567,27.1349,24.6052,26.3909,354100.0],["2008-01-07",26.0408,26.0408,24.2901,24.6315,383000.0],["2008-01-08",24.509,24.6403,22.7671,23.3098,183900.0],["2008-01-09",23.8962,26.0408,21.6554,24.2989,383400.0],["2008-01-10",25.6469,27.485,23.4586,25.9445,531500.0],["2008-01-11",25.7519,28.6842,25.5681,26.636,121900.0],["2008-01-14",26.3471,26.6973,26.0408,26.6973,198300.0],["2008-01-15",26.6973,27.0737,26.0145,26.8811,74200.0],["2008-01-16",26.9248,26.9248,24.9466,25.6469,123700.0],["2008-01-17",25.7782,25.7782,25.0779,25.3755,122400.0],["2008-01-18",26.0058,26.0408,25.3843,25.6644,238900.0],["2008-01-22",24.6403,25.5593,23.9225,25.2967,193000.0],["2008-01-23",25.3668,28.4216,24.8416,27.275,193100.0],["2008-01-24",26.9423,28.8856,26.4697,28.159,305000.0],["2008-01-25",28.3604,28.5179,27.2487,27.8177,148700.0],["2008-01-28",27.3975,29.7609,26.2859,28.9381,222500.0],["2008-01-29",28.5967,29.2882,28.3166,28.693,142600.0],["2008-01-30",28.6842,28.8856,27.1349,28.623,117300.0],["2008-01-31",28.4479,28.8856,28.0978,28.8593,114800.0],["2008-02-01",28.8593,31.4853,28.3604,30.2861,134600.0],["2008-02-04",30.2861,30.5487,28.8856,29.3057,75300.0],["2008-02-05",29.3057,29.3057,27.9927,28.7718,109100.0],["2008-02-06",28.623,28.6405,27.2137,27.4588,146000.0],["2008-02-07",27.4851,28.0103,25.8395,26.0058,128000.0],["2008-02-08",26.3909,27.4238,26.3821,27.4238,103400.0],["2008-02-11",27.4413,27.9665,27.1349,27.5113,94600.0],["2008-02-12",27.3537,27.9577,26.636,27.3975,147800.0],["2008-02-13",27.31,29.6471,27.31,29.6121,114200.0],["2008-02-14",29.402,29.5858,28.1415,29.1307,103100.0],["2008-02-15",29.1306,29.1657,26.5485,27.7827,142700.0],["2008-02-19",27.7476,28.3954,26.5747,28.0978,183500.0],["2008-02-20",27.8702,30.0585,27.0824,28.1941,181300.0],["2008-02-21",28.2728,29.7521,27.6601,29.4107,207100.0],["2008-02-22",29.3232,29.8922,28.4304,29.5245,123500.0],["2008-02-25",29.542,29.9097,28.7543,28.9643,158500.0],["2008-02-26",29.1832,30.9513,28.5529,29.6908,186100.0],["2008-02-27",29.5421,30.0147,27.415,28.0102,220300.0],["2008-02-28",28.4917,28.4917,25.5418,27.2137,344100.0],["2008-02-29",28.3254,28.3254,25.6731,26.0233,216900.0],["2008-03-03",25.8219,26.566,24.7628,25.4456,188100.0],["2008-03-04",24.3514,26.1458,23.7999,25.6994,177400.0],["2008-03-05",26.1896,28.0978,26.0145,27.7039,221400.0],["2008-03-06",27.6951,27.8702,25.8745,26.1371,214800.0],["2008-03-07",26.0495,26.4434,23.1697,24.7365,268800.0],["2008-03-10",24.8503,24.8503,23.4936,23.6424,85800.0],["2008-03-11",24.0625,26.5572,23.8525,26.5134,166300.0],["2008-03-12",26.3121,27.1349,25.9095,26.1108,194800.0],["2008-03-13",25.9095,26.5747,25.1742,26.2071,176700.0],["2008-03-14",26.2071,26.2071,22.9772,23.5111,306100.0],["2008-03-17",23.0472,23.231,20.3862,20.6313,367900.0],["2008-03-18",22.5658,24.1063,20.7713,23.6336,563900.0],["2008-03-19",23.301,24.2901,22.6708,23.3623,275700.0],["2008-03-20",23.1435,24.6928,22.6708,24.6928,171400.0],["2008-03-24",24.8241,27.0561,24.7015,26.3209,219600.0],["2008-03-25",26.032,27.0474,25.0517,26.601,163400.0],["2008-03-26",26.6885,26.9511,25.7344,25.7432,242400.0],["2008-03-27",25.997,27.0036,25.6731,25.997,173700.0],["2008-03-28",25.9095,27.5726,25.7169,27.3537,137600.0],["2008-03-31",27.0562,27.0562,24.5702,26.0408,230600.0],["2008-04-01",26.102,27.5813,25.962,27.0386,116300.0],["2008-04-02",27.1349,28.2291,25.9795,27.8089,128100.0],["2008-04-03",27.6601,28.833,26.8723,28.0365,108400.0],["2008-04-04",27.8439,29.4458,27.7214,28.693,57700.0],["2008-04-07",28.728,28.728,27.2662,27.4938,47000.0],["2008-04-08",27.38,28.0015,26.4084,26.9511,163300.0],["2008-04-09",25.3405,25.7169,21.5766,24.4915,835100.0],["2008-04-10",26.3821,26.3821,24.1326,24.9379,159500.0],["2008-04-11",24.509,25.3755,23.7474,24.4477,173800.0],["2008-04-14",24.3339,24.7628,23.9925,24.2639,151000.0],["2008-04-15",24.4302,24.6228,23.4236,23.7824,84500.0],["2008-04-16",23.9925,24.8853,23.196,24.5527,161000.0],["2008-04-17",24.5265,25.183,24.0188,24.9904,138900.0],["2008-04-18",25.2355,25.7519,24.5965,25.148,200000.0],["2008-04-21",25.2092,25.3493,24.5177,24.9379,288800.0],["2008-04-22",24.7365,25.0517,24.1676,25.0341,313800.0],["2008-04-23",24.9641,26.1721,24.4302,25.7869,253800.0],["2008-04-24",25.7607,25.7782,25.253,25.7169,161600.0],["2008-04-25",25.3843,25.7082,24.7628,24.8328,269800.0],["2008-04-28",24.509,25.6469,24.2989,25.4981,599200.0],["2008-04-29",25.8132,27.1349,25.6906,26.4084,5734000.0],["2008-04-30",26.601,27.3362,26.2596,27.1524,775200.0],["2008-05-01",27.1437,29.0606,25.5594,28.5354,876200.0],["2008-05-02",28.6055,28.7368,27.4413,27.7827,358300.0],["2008-05-05",28.2466,28.2466,27.2312,27.6689,393700.0],["2008-05-06",28.0453,28.1853,27.6776,27.949,292900.0],["2008-05-07",27.5901,28.1415,26.9073,28.124,770300.0],["2008-05-08",28.0102,28.2291,26.4784,28.089,163900.0],["2008-05-09",27.7477,28.2291,27.5463,28.124,177700.0],["2008-05-12",28.2116,28.4479,27.9227,28.4479,200000.0],["2008-05-13",28.2291,28.4917,27.7914,28.3341,211100.0],["2008-05-14",28.2116,28.5354,27.6251,28.4654,224800.0],["2008-05-15",28.4654,29.5858,28.0978,29.4545,246600.0],["2008-05-16",29.0344,29.1482,28.3429,28.9031,231700.0],["2008-05-19",28.5792,29.1394,28.5442,29.0781,244100.0],["2008-05-20",28.8943,29.0781,27.7389,28.8856,479900.0],["2008-05-21",28.5092,28.6755,27.2575,28.124,329600.0],["2008-05-22",28.1678,29.0781,28.0102,28.9293,345600.0],["2008-05-23",28.763,30.2773,28.6755,30.2248,489800.0],["2008-05-27",30.3561,31.8704,30.2511,31.4415,645600.0],["2008-05-28",31.7566,33.0433,31.529,32.6845,1035900.0],["2008-05-29",32.3431,32.3431,30.6099,30.8288,912600.0],["2008-05-30",31.1439,31.7478,30.8638,31.1176,797600.0],["2008-06-02",30.5049,32.0805,29.6734,31.3277,450400.0],["2008-06-03",31.5115,31.8179,31.0388,31.5203,355100.0],["2008-06-04",31.2927,31.7216,31.0213,31.2927,338900.0],["2008-06-05",31.1176,32.6932,31.0301,32.6057,403200.0],["2008-06-06",32.8945,32.912,31.8617,31.9054,197000.0],["2008-06-09",31.7041,32.3781,30.3999,31.3014,375100.0],["2008-06-10",30.9776,31.4502,30.1198,31.389,193400.0],["2008-06-11",31.3015,31.5115,29.6296,29.7521,130500.0],["2008-06-12",30.0322,31.4765,30.0322,30.5049,217300.0],["2008-06-13",31.0301,31.5903,30.6624,31.2839,344200.0],["2008-06-16",31.1176,31.2402,29.8922,30.645,273800.0],["2008-06-17",31.0038,31.7391,30.5837,31.6603,242700.0],["2008-06-18",30.3123,31.2402,30.0935,31.1176,437200.0],["2008-06-19",31.8792,32.0455,31.3452,31.6166,260300.0],["2008-06-20",31.564,32.1855,31.4502,31.9929,339700.0],["2008-06-23",32.0105,33.2622,31.5115,32.4919,569500.0],["2008-06-24",32.238,32.7895,32.133,32.273,323800.0],["2008-06-25",32.2731,33.3059,32.2118,32.9033,151400.0],["2008-06-26",32.2731,32.2731,30.9251,31.5028,245000.0],["2008-06-27",31.3365,32.2906,30.6362,31.6428,2008700.0],["2008-06-30",31.6428,32.5707,31.0126,31.7654,184600.0],["2008-07-01",31.0564,31.1439,28.7543,29.6383,802100.0],["2008-07-02",26.1546,28.7543,25.6731,27.9665,1265800.0],["2008-07-03",28.1678,29.1044,27.8089,28.7193,278500.0],["2008-07-07",28.798,28.798,27.7914,28.2466,351200.0],["2008-07-08",27.1349,28.0453,27.0124,27.3537,994800.0],["2008-07-09",27.345,28.3866,27.1349,28.124,468000.0],["2008-07-10",28.588,28.7017,27.7564,28.5792,314700.0],["2008-07-11",29.0694,29.297,28.0365,28.658,683400.0],["2008-07-14",28.6142,28.9556,28.3516,28.8593,387000.0],["2008-07-15",28.4654,29.2795,27.5551,28.1503,884800.0],["2008-07-16",27.7914,27.8264,26.8723,27.7914,4311300.0],["2008-07-17",28.054,28.054,27.1874,27.3537,1293200.0],["2008-07-18",27.5726,28.054,27.3012,28.019,962200.0],["2008-07-21",28.0015,28.4829,27.8439,28.3254,1003600.0],["2008-07-22",27.9052,28.7893,27.8352,28.7893,730200.0],["2008-07-23",28.8243,29.2269,28.3691,29.0606,1288200.0],["2008-07-24",29.3232,29.3232,28.693,29.0169,459300.0],["2008-07-25",29.0606,29.7171,28.4304,29.402,849300.0],["2008-07-28",29.2094,29.2182,26.4522,28.4041,429000.0],["2008-07-29",28.2378,28.9731,27.7652,28.588,345800.0],["2008-07-30",28.8856,28.8856,27.8177,28.1766,464700.0],["2008-07-31",27.9752,27.9752,25.7519,26.0408,1035500.0],["2008-08-01",26.1808,26.8111,25.7694,26.5397,704100.0],["2008-08-04",26.7323,27.415,26.4347,26.6097,747100.0],["2008-08-05",26.7323,27.0386,26.3909,26.6185,400800.0],["2008-08-06",26.7673,26.7673,25.7957,26.4959,334600.0],["2008-08-07",26.601,26.601,25.7782,25.9445,199900.0],["2008-08-08",25.5681,26.5309,24.5527,26.4609,494000.0],["2008-08-11",26.1721,27.0999,25.8219,26.8111,226700.0],["2008-08-12",27.0474,27.4938,25.962,26.3296,272100.0],["2008-08-13",26.3034,26.3909,25.8657,26.067,567100.0],["2008-08-14",25.997,26.8111,25.7782,26.6973,497500.0],["2008-08-15",26.7235,27.3713,26.5747,27.2312,277700.0],["2008-08-18",27.2925,27.5726,26.8986,27.1087,416700.0],["2008-08-19",26.8111,26.9774,26.3734,26.6885,343000.0],["2008-08-20",26.601,27.3012,25.9882,27.0561,273100.0],["2008-08-21",26.6973,26.7848,25.8219,26.3296,268700.0],["2008-08-22",26.6097,27.3538,26.4522,27.2137,281800.0],["2008-08-25",26.9949,27.2137,25.7607,25.9532,397800.0],["2008-08-26",26.1458,26.3471,25.7869,26.1458,177000.0],["2008-08-27",26.1458,26.3121,25.2005,26.3121,336600.0],["2008-08-28",26.102,26.3121,25.6119,26.1283,742100.0],["2008-08-29",26.0758,26.1721,25.3405,26.1283,187000.0],["2008-09-02",26.102,26.2684,25.6994,25.927,444900.0],["2008-09-03",25.8482,25.9357,24.8941,25.1129,419000.0],["2008-09-04",24.7278,25.0254,22.8896,23.2397,1713500.0],["2008-09-05",22.9071,23.4411,22.2331,23.4236,1117500.0],["2008-09-08",24.0713,24.6403,24.0013,24.1501,861500.0],["2008-09-09",23.9663,24.5702,23.8175,23.8962,981000.0],["2008-09-10",23.8962,24.0713,22.627,22.8459,351300.0],["2008-09-11",22.592,22.592,20.8851,22.1543,2292600.0],["2008-09-12",22.2156,23.3098,22.0143,23.0122,920800.0],["2008-09-15",22.3732,22.4432,21.3403,21.4453,1303800.0],["2008-09-16",21.4366,21.7517,19.257,20.2286,995600.0],["2008-09-17",20.2286,20.2286,17.2876,17.5239,2258300.0],["2008-09-18",17.5152,20.1061,17.4364,19.6597,3882200.0],["2008-09-19",23.6774,24.9466,19.8172,22.557,3375200.0],["2008-09-22",22.9421,23.196,21.7167,21.813,587500.0],["2008-09-23",22.1018,22.662,21.3841,21.778,560300.0],["2008-09-24",21.6904,21.8392,20.4737,21.279,309800.0],["2008-09-25",21.2003,21.813,20.9639,21.7605,289400.0],["2008-09-26",20.9464,21.9093,20.3949,21.5766,477100.0],["2008-09-29",20.6663,21.069,19.3621,19.826,661600.0],["2008-09-30",19.9135,21.0077,19.4146,21.0077,980800.0],["2008-10-01",20.8326,20.8326,18.7669,19.3446,882300.0],["2008-10-02",20.7451,20.7451,18.8194,19.1958,1308200.0],["2008-10-03",19.3883,20.43,19.3883,19.6684,1045900.0],["2008-10-06",18.9944,19.2745,17.3664,18.6531,1203100.0],["2008-10-07",19.117,19.117,16.386,16.386,824400.0],["2008-10-08",16.281,17.4364,15.782,17.0775,836100.0],["2008-10-09",17.1913,17.5064,15.7295,15.7558,954200.0],["2008-10-10",15.677,16.1672,14.4953,15.0555,1107600.0],["2008-10-13",15.7032,17.3401,15.5369,17.0687,161400.0],["2008-10-14",17.2788,17.4714,16.4998,17.3226,681400.0],["2008-10-15",16.9462,17.1388,15.7558,16.1934,1690300.0],["2008-10-16",16.1934,16.2547,14.7491,15.8783,998000.0],["2008-10-17",15.8345,17.2088,15.4056,16.6486,1413600.0],["2008-10-20",17.0075,17.0075,16.2985,16.7361,706900.0],["2008-10-21",17.06,17.06,16.0446,16.281,645300.0],["2008-10-22",15.3794,16.0971,14.5741,15.0205,957100.0],["2008-10-23",14.8629,14.8629,13.6287,14.3728,1036700.0],["2008-10-24",13.4624,14.0489,13.1911,13.3836,638500.0],["2008-10-27",13.3574,13.9876,12.5521,12.5696,853800.0],["2008-10-28",13.0248,13.2086,12.3945,12.7359,914300.0],["2008-10-29",12.9372,14.3815,12.4821,14.0139,1973500.0],["2008-10-30",14.1539,15.1255,14.1539,14.8804,667200.0],["2008-10-31",14.6791,15.1868,14.4078,15.0905,702600.0],["2008-11-03",15.003,15.3181,14.7229,14.7929,557200.0],["2008-11-04",15.1956,15.1956,14.7929,14.9592,1513200.0],["2008-11-05",14.6266,14.8804,14.1714,14.4428,547900.0],["2008-11-06",14.1977,14.4428,12.8585,12.9897,485500.0],["2008-11-07",13.0423,13.4362,12.7272,13.2611,330400.0],["2008-11-10",13.4187,13.5324,12.8672,12.9197,417000.0],["2008-11-11",12.8935,13.2611,11.8081,12.0794,474500.0],["2008-11-12",11.7118,12.0094,11.1691,11.4579,563000.0],["2008-11-13",11.4667,12.4383,11.3004,12.4033,994200.0],["2008-11-14",12.1232,12.8409,11.4754,12.2107,843700.0],["2008-11-17",12.0357,12.1669,11.2479,11.3091,525700.0],["2008-11-18",11.4404,11.4404,10.7402,10.9152,473200.0],["2008-11-19",10.7577,11.3004,10.5564,10.6001,566100.0],["2008-11-20",10.3813,11.1866,9.681,10.3988,875700.0],["2008-11-21",10.6789,11.2916,10.0049,11.029,511200.0],["2008-11-24",11.4317,12.0794,11.1253,11.9131,584100.0],["2008-11-25",12.5433,12.5521,11.8518,12.4821,412800.0],["2008-11-26",12.307,14.1277,11.738,13.76,863900.0],["2008-11-28",13.5675,14.1014,13.051,13.5062,101100.0],["2008-12-01",12.9897,13.655,12.5521,12.8585,670600.0],["2008-12-02",13.1911,13.62,12.6396,13.0073,789000.0],["2008-12-03",12.9547,13.9176,12.4295,13.8388,335600.0],["2008-12-04",13.6375,14.0664,12.9722,13.0773,413900.0],["2008-12-05",12.7709,14.2152,12.6046,14.0226,342400.0],["2008-12-08",14.3115,15.1168,14.3115,14.6354,446700.0],["2008-12-09",14.5741,14.6529,13.7688,14.1189,601600.0],["2008-12-10",14.1364,14.8192,13.8738,14.6791,378800.0],["2008-12-11",14.4953,14.5653,13.2874,13.5675,461000.0],["2008-12-12",13.0685,14.5128,13.0685,14.364,413100.0],["2008-12-15",14.3202,14.5041,13.3399,13.6462,395700.0],["2008-12-16",13.9439,14.1714,13.55,14.0051,378600.0],["2008-12-17",13.7075,14.9767,13.5675,14.4428,358100.0],["2008-12-18",14.5128,15.0468,14.2852,14.5916,365300.0],["2008-12-19",14.6178,15.1693,14.294,14.4428,522700.0],["2008-12-22",14.4253,14.4515,13.4537,13.7338,393900.0],["2008-12-23",13.725,14.3728,13.2961,13.725,1996000.0],["2008-12-24",13.7163,14.1277,13.4974,14.1014,194000.0],["2008-12-26",14.1014,15.0643,13.9701,14.968,200300.0],["2008-12-29",14.8629,15.0643,14.4253,14.9067,527800.0],["2008-12-30",14.8279,15.038,14.4778,14.8454,410300.0],["2008-12-31",15.0205,15.7558,14.8192,15.5457,443500.0],["2009-01-02",15.6857,16.4648,15.2656,16.3247,344100.0],["2009-01-05",16.1934,16.1934,14.5303,14.5478,537600.0],["2009-01-06",14.8629,15.3181,14.4603,15.2831,495400.0],["2009-01-07",14.933,15.3706,14.5741,15.3181,819600.0],["2009-01-08",15.3531,16.3772,15.0468,16.1322,1173000.0],["2009-01-09",15.2306,16.0971,13.5237,14.5478,2360300.0],["2009-01-12",13.9351,14.3115,13.5237,13.6725,785200.0],["2009-01-13",13.2698,14.5303,13.2698,14.1889,1183100.0],["2009-01-14",14.1889,14.5391,13.9526,14.1714,858100.0],["2009-01-15",14.2152,14.9242,14.0576,14.6529,573600.0],["2009-01-16",14.8104,15.0468,14.3728,14.8629,522400.0],["2009-01-20",14.7141,15.0905,14.2327,14.294,777600.0],["2009-01-21",14.3903,15.4932,14.1714,15.4757,783800.0],["2009-01-22",14.9155,15.3269,14.5216,14.6791,393900.0],["2009-01-23",14.4253,14.7229,14.2064,14.6616,353100.0],["2009-01-26",14.8542,15.4582,14.6529,15.0818,263500.0],["2009-01-27",14.9592,15.3006,14.7141,15.073,417500.0],["2009-01-28",15.3969,16.1497,15.1518,16.1409,436500.0],["2009-01-29",15.9221,16.0884,15.2743,15.3094,446900.0],["2009-01-30",15.2306,15.5632,14.933,15.1956,314300.0],["2009-02-02",15.2743,15.9571,14.7579,15.9133,272200.0],["2009-02-03",15.9133,15.9308,15.1168,15.3794,634500.0],["2009-02-04",15.4844,15.5369,14.9767,15.108,313900.0],["2009-02-05",14.9417,15.9396,14.8804,15.9221,393500.0],["2009-02-06",15.8345,16.2722,14.0751,14.968,3295700.0],["2009-02-09",15.1518,15.677,14.968,15.2306,843600.0],["2009-02-10",15.1956,15.677,14.8804,14.8804,596900.0],["2009-02-11",15.073,15.2568,14.8804,15.1168,380800.0],["2009-02-12",15.108,15.6332,14.8804,15.4844,373000.0],["2009-02-13",15.5807,16.3772,15.5807,15.7207,564800.0],["2009-02-17",15.4932,15.4932,14.2502,14.6091,948800.0],["2009-02-18",14.5478,14.7491,14.0751,14.2327,560800.0],["2009-02-19",14.1364,14.5216,14.0314,14.1364,405000.0],["2009-02-20",13.8213,14.7054,13.8213,14.5566,561600.0],["2009-02-23",14.4165,14.6879,14.0226,14.1977,615400.0],["2009-02-24",14.2852,14.7404,13.9876,14.7404,656700.0],["2009-02-25",14.7054,14.7667,13.4799,13.62,856200.0],["2009-02-26",13.8126,14.4515,13.4274,14.1014,704100.0],["2009-02-27",13.8388,14.3115,13.6988,13.795,711400.0],["2009-03-02",13.55,13.725,12.6746,12.6834,692000.0],["2009-03-03",12.8409,12.876,11.9919,12.3333,776400.0],["2009-03-04",12.6134,12.7272,11.8956,12.0444,1169700.0],["2009-03-05",12.0532,12.1319,11.4754,11.5542,614800.0],["2009-03-06",11.4054,11.8693,11.0378,11.7468,599000.0],["2009-03-09",11.7205,11.8256,11.2041,11.6243,735000.0],["2009-03-10",11.738,12.4821,11.598,12.4646,690700.0],["2009-03-11",12.6484,13.1911,12.3508,12.9547,1619800.0],["2009-03-12",12.8847,13.1386,12.412,13.0248,1327200.0],["2009-03-13",13.2086,13.3486,12.8409,13.086,729200.0],["2009-03-16",13.3049,13.3224,12.6834,12.8147,689100.0],["2009-03-17",12.8935,13.1298,12.7096,13.0073,846000.0],["2009-03-18",13.0335,13.2523,12.8584,13.1911,768900.0],["2009-03-19",13.3924,14.0489,13.3136,13.7863,725400.0],["2009-03-20",13.8563,13.8826,13.5149,13.5587,686200.0],["2009-03-23",13.7163,14.1627,13.6637,14.1539,722400.0],["2009-03-24",13.7775,14.3027,13.4274,13.7075,521400.0],["2009-03-25",13.9351,14.1539,13.55,14.0489,493600.0],["2009-03-26",13.9526,14.2064,13.6637,14.0226,660600.0],["2009-03-27",13.8651,14.9855,13.725,14.7929,700700.0],["2009-03-30",14.6091,14.7579,14.3202,14.3552,796800.0],["2009-03-31",14.6704,14.8367,14.2064,14.8017,755900.0],["2009-04-01",14.469,15.003,14.2502,14.8804,863000.0],["2009-04-02",15.0555,17.6902,15.0555,16.7799,1277100.0],["2009-04-03",17.3576,17.5064,16.6223,17.4714,958100.0],["2009-04-06",17.3663,17.8128,17.2963,17.734,869000.0],["2009-04-07",17.6377,18.1629,17.025,17.3839,1103200.0],["2009-04-08",17.5764,17.6114,17.1213,17.4626,648700.0],["2009-04-09",17.6815,18.3642,17.5152,18.3204,1495600.0],["2009-04-13",18.1541,18.2329,17.8303,18.1279,772700.0],["2009-04-14",18.0929,18.4255,17.6815,17.7427,1087100.0],["2009-04-15",17.6815,17.9616,17.0775,17.9528,622000.0],["2009-04-16",17.9966,18.3642,17.8128,18.3642,699000.0],["2009-04-17",18.3292,18.7231,18.2942,18.4693,784300.0],["2009-04-20",18.4167,18.4167,17.1738,17.2088,738500.0],["2009-04-21",16.9462,18.7844,16.9462,18.7669,921300.0],["2009-04-22",18.5655,19.2395,18.2417,18.7406,775400.0],["2009-04-23",18.2067,18.2067,16.9812,17.874,1041000.0],["2009-04-24",17.6902,18.1892,17.5064,17.8565,832500.0],["2009-04-27",17.7165,17.9003,17.5152,17.629,720200.0],["2009-04-28",17.3401,17.5064,17.1038,17.13,934200.0],["2009-04-29",17.3664,18.0404,17.13,17.9528,625800.0],["2009-04-30",18.2504,18.7143,17.8828,18.373,796500.0],["2009-05-01",18.7669,19.1695,18.443,19.082,642000.0],["2009-05-04",19.3271,19.5722,18.6268,19.5196,708900.0],["2009-05-05",19.3183,19.8172,19.1608,19.721,554200.0],["2009-05-06",19.7735,20.1761,19.5546,19.9048,803500.0],["2009-05-07",20.1849,20.2287,19.3008,19.4671,651100.0],["2009-05-08",19.756,20.6926,19.4934,20.6926,668100.0],["2009-05-11",20.4737,21.0777,20.2199,20.6488,659300.0],["2009-05-12",20.8764,20.8764,20.0798,20.3687,633400.0],["2009-05-13",19.931,20.3512,18.9157,19.2133,806500.0],["2009-05-14",19.2483,19.9223,18.9157,19.8348,564400.0],["2009-05-15",19.7122,20.43,19.7122,20.2199,795900.0],["2009-05-18",20.605,20.8501,20.1411,20.5525,886300.0],["2009-05-19",18.7318,18.8807,17.6815,18.8807,14323700.0],["2009-05-20",18.9069,19.2133,18.4518,18.6443,3483700.0],["2009-05-21",18.6005,18.9069,18.2679,18.4167,1895000.0],["2009-05-22",18.3117,18.4868,17.6377,18.1191,1601200.0],["2009-05-26",18.1191,19.117,17.9441,19.1082,1909900.0],["2009-05-27",18.9594,19.152,17.7778,17.9528,2289600.0],["2009-05-28",18.303,18.5043,17.9266,18.1016,1046000.0],["2009-05-29",18.2942,18.7231,17.9441,18.6181,1177400.0],["2009-06-01",18.7931,19.6947,18.6881,19.6684,1922400.0],["2009-06-02",19.6859,20.3337,19.5459,20.2637,1446800.0],["2009-06-03",19.931,20.0361,19.6247,19.8873,1193800.0],["2009-06-04",19.9573,21.4979,19.8085,20.8064,2656100.0],["2009-06-05",20.7538,20.8064,19.8085,20.0798,1713900.0],["2009-06-08",19.8698,19.9223,19.3008,19.7297,629100.0],["2009-06-09",19.5722,20.57,19.5722,20.3512,1850800.0],["2009-06-10",20.4475,20.4475,19.8785,20.3337,1428200.0],["2009-06-11",20.3599,21.0077,20.1061,20.9639,1117700.0],["2009-06-12",20.57,21.1302,20.57,20.9377,1574300.0],["2009-06-15",20.7451,20.9464,20.2899,20.6138,1730100.0],["2009-06-16",20.8239,21.0602,19.4496,19.931,2728600.0],["2009-06-17",19.9573,20.7101,19.896,20.4825,1303200.0],["2009-06-18",20.3599,21.0865,20.2111,21.0077,847200.0],["2009-06-19",21.0077,21.0077,20.5175,20.8589,892400.0],["2009-06-22",20.7276,20.7626,19.8873,19.9048,937900.0],["2009-06-23",20.0098,20.5613,19.5021,20.3687,1035500.0],["2009-06-24",20.5,21.1915,20.2549,21.0077,1404500.0],["2009-06-25",20.9989,21.8655,20.8589,21.813,1158800.0],["2009-06-26",21.7079,22.4432,21.3928,21.7692,3969700.0],["2009-06-29",22.0406,22.0493,20.7101,21.4891,1487200.0],["2009-06-30",21.3316,21.6117,21.104,21.3928,1756000.0],["2009-07-01",21.4453,21.6642,21.0077,21.069,1700200.0],["2009-07-02",21.5679,21.988,20.8239,21.6554,1440400.0],["2009-07-06",21.5066,22.0143,21.2178,21.7167,1052100.0],["2009-07-07",21.8742,22.0581,21.2265,21.2703,824700.0],["2009-07-08",21.2703,21.4716,20.9639,21.1827,864300.0],["2009-07-09",21.4278,21.9793,21.244,21.5329,907400.0],["2009-07-10",21.1915,22.0493,21.1828,21.9093,1168200.0],["2009-07-13",22.0143,22.522,21.6467,22.522,704900.0],["2009-07-14",22.5745,22.592,22.2069,22.3819,572400.0],["2009-07-15",22.592,23.1085,22.3119,23.0034,1276800.0],["2009-07-16",23.0384,23.196,22.4782,23.0647,728100.0],["2009-07-17",22.9684,23.6249,22.6183,23.3798,486100.0],["2009-07-20",23.3886,23.8962,23.3185,23.4848,684800.0],["2009-07-21",23.5111,23.5374,22.4082,22.5482,790800.0],["2009-07-22",22.3207,22.3644,21.8392,22.1981,682500.0],["2009-07-23",22.1456,23.2047,21.953,23.196,848300.0],["2009-07-24",23.1697,23.2485,22.5658,23.1785,214000.0],["2009-07-27",22.9421,23.2748,22.7583,23.2047,257100.0],["2009-07-28",23.2485,23.4148,22.8809,23.0822,409200.0],["2009-07-29",23.0472,23.1785,22.3732,23.0997,478700.0],["2009-07-30",23.5198,24.1326,23.0734,23.8087,626600.0],["2009-07-31",23.6249,24.6228,23.3886,24.4652,736700.0],["2009-08-03",24.8241,25.0779,24.5965,24.9379,524800.0],["2009-08-04",24.6753,25.1304,24.4039,24.5527,801700.0],["2009-08-05",24.7716,24.7716,23.7037,23.8262,447800.0],["2009-08-06",23.8262,24.3426,23.3623,24.2289,501200.0],["2009-08-07",24.6753,25.2005,23.8787,25.1304,500000.0],["2009-08-10",25.1304,25.6206,24.8241,25.2792,618100.0],["2009-08-11",25.3318,25.6206,24.7628,24.7716,607700.0],["2009-08-12",24.8678,25.5856,24.8153,25.0604,847700.0],["2009-08-13",25.4981,25.4981,24.8153,25.1129,636200.0],["2009-08-14",25.1129,25.3055,24.7278,24.9466,1024500.0],["2009-08-17",25.0342,25.1655,24.2639,24.2901,771600.0],["2009-08-18",24.3689,25.4631,24.3689,25.2792,474700.0],["2009-08-19",25.1742,25.4806,24.9379,25.358,373400.0],["2009-08-20",25.3668,25.9357,25.3405,25.8219,530100.0],["2009-08-21",25.8394,26.2246,25.6731,25.892,704500.0],["2009-08-24",25.962,26.5835,25.8219,26.4434,750900.0],["2009-08-25",26.4434,26.4522,25.9795,26.3646,265800.0],["2009-08-26",26.2946,26.7848,26.0058,26.741,499100.0],["2009-08-27",26.7848,26.8023,26.2333,26.2946,249000.0],["2009-08-28",26.6885,26.6885,25.8219,25.9707,829100.0],["2009-08-31",25.857,25.857,25.2617,25.7519,911800.0],["2009-09-01",25.5418,26.0933,24.9904,25.0254,759200.0],["2009-09-02",24.8678,24.9816,24.3514,24.4477,585000.0],["2009-09-03",24.6578,24.8066,24.045,24.8066,314900.0],["2009-09-04",24.614,25.3318,24.5002,25.3318,239000.0],["2009-09-08",25.6031,26.032,25.3843,26.0058,470000.0],["2009-09-09",26.0758,26.1458,25.6819,26.1458,395800.0],["2009-09-10",25.962,26.1808,25.4981,25.6469,296100.0],["2009-09-11",25.8307,25.8832,25.3493,25.5331,286600.0],["2009-09-14",25.253,25.5331,25.1479,25.428,353600.0],["2009-09-15",25.2792,25.5331,24.2551,24.5002,661500.0],["2009-09-16",24.4389,24.6228,23.9838,24.3689,904000.0],["2009-09-17",24.1851,24.4477,23.8962,23.8962,580300.0],["2009-09-18",23.905,24.045,23.3185,23.6249,1392100.0],["2009-09-21",23.5899,24.0801,23.196,23.9663,966700.0],["2009-09-22",24.0713,25.0517,24.0713,24.649,651600.0],["2009-09-23",24.7716,25.6469,24.4302,25.2617,930500.0],["2009-09-24",25.2092,25.4105,24.9641,25.148,735900.0],["2009-09-25",24.9029,25.0079,24.4302,24.6928,533000.0],["2009-09-28",24.9641,25.9795,24.7103,25.9532,335000.0],["2009-09-29",26.1371,26.6272,26.0408,26.4784,444600.0],["2009-09-30",26.6798,26.6798,25.7957,25.927,726400.0],["2009-10-01",23.3273,24.4652,22.8459,23.7562,3959900.0],["2009-10-02",23.0209,24.0275,22.3644,23.7299,1539200.0],["2009-10-05",23.7212,23.94,23.6599,23.8175,857100.0],["2009-10-06",23.905,24.0363,22.8021,22.9334,1893900.0],["2009-10-07",22.7758,23.0384,22.2594,22.7408,901600.0],["2009-10-08",22.8896,23.3711,22.8809,23.1697,673500.0],["2009-10-09",23.2748,23.7212,23.2485,23.5636,333500.0],["2009-10-12",23.8175,23.8175,23.0647,23.231,255100.0],["2009-10-13",23.2835,23.4323,23.0297,23.196,423600.0],["2009-10-14",23.3273,24.3777,23.3185,24.2989,1075000.0],["2009-10-15",24.2639,25.0167,24.1063,24.7978,852800.0],["2009-10-16",24.5877,24.7278,24.0013,24.5352,1090300.0],["2009-10-19",24.4564,25.1655,24.3164,24.8941,575900.0],["2009-10-20",24.7278,25.2005,24.0013,24.3076,403800.0],["2009-10-21",24.4214,24.8941,24.2726,24.4827,581600.0],["2009-10-22",24.6052,24.9554,23.9575,24.9379,593500.0],["2009-10-23",24.9904,25.4368,24.7103,24.9291,547000.0],["2009-10-26",25.1217,25.9707,24.9641,25.288,1209800.0],["2009-10-27",25.1917,26.1983,24.8678,25.7782,931400.0],["2009-10-28",25.8657,25.9007,25.2005,25.2267,1078300.0],["2009-10-29",25.4806,25.6906,25.0867,25.5856,847600.0],["2009-10-30",26.7673,27.1699,25.0867,26.6097,6809300.0],["2009-11-02",26.4872,26.8373,26.2684,26.4084,2096000.0],["2009-11-03",26.3384,27.0386,26.067,26.6272,2418300.0],["2009-11-04",26.7498,26.9774,26.4172,26.4872,1922900.0],["2009-11-05",25.6556,27.2225,25.5593,27.0649,9041400.0],["2009-11-06",27.1787,28.6317,27.1437,28.2116,3341200.0],["2009-11-09",28.623,30.1985,28.2203,29.4107,2483000.0],["2009-11-10",29.2357,29.2444,27.949,28.3604,2120000.0],["2009-11-11",28.6755,28.833,28.1065,28.5792,908000.0],["2009-11-12",28.4917,28.6842,27.9665,28.0015,567700.0],["2009-11-13",28.1766,28.3866,27.8965,28.2116,583200.0],["2009-11-16",28.3254,28.6667,28.0628,28.1503,1112800.0],["2009-11-17",28.0102,28.1853,27.9052,28.0978,506500.0],["2009-11-18",27.949,28.2203,27.4763,27.6426,786600.0],["2009-11-19",27.3888,27.3888,27.0474,27.1349,618300.0],["2009-11-20",27.0561,27.2487,26.8461,27.0211,532100.0],["2009-11-23",27.2137,27.4763,27.0824,27.24,692300.0],["2009-11-24",27.3888,27.9402,26.8986,27.0211,423300.0],["2009-11-25",26.9424,27.4325,26.776,26.9599,398300.0],["2009-11-27",26.3559,26.8198,26.1458,26.4347,251500.0],["2009-11-30",26.6535,26.706,25.9707,26.671,608900.0],["2009-12-01",26.8461,27.4675,26.7235,27.4063,647500.0],["2009-12-02",27.3012,28.1766,27.2837,28.1328,530900.0],["2009-12-03",28.2553,28.3166,27.8264,28.089,697200.0],["2009-12-04",28.5267,28.6842,27.8439,28.2553,949400.0],["2009-12-07",28.2728,28.2816,27.5463,27.8352,573000.0],["2009-12-08",27.8702,28.2466,27.5113,28.0628,386100.0],["2009-12-09",28.1153,28.3429,27.5026,28.2291,401000.0],["2009-12-10",28.2553,28.4566,27.9402,28.4566,1024000.0],["2009-12-11",28.6667,28.8856,28.3954,28.8768,799900.0],["2009-12-14",28.9381,29.4545,28.728,29.4195,778500.0],["2009-12-15",29.2707,29.2707,28.8768,28.9643,809300.0],["2009-12-16",28.9643,29.3495,28.9468,29.2007,551800.0],["2009-12-17",27.6514,28.8943,27.6251,28.6055,1032200.0],["2009-12-18",28.9118,29.1569,27.5113,28.3779,2120900.0],["2009-12-21",28.4392,28.4479,27.8527,27.9227,552700.0],["2009-12-22",28.0978,28.1328,27.6776,28.0715,553300.0],["2009-12-23",28.0978,28.3341,28.019,28.1153,360600.0],["2009-12-24",28.2116,28.4741,28.2116,28.3604,100300.0],["2009-12-28",28.3866,28.7455,28.3078,28.3866,478200.0],["2009-12-29",28.3079,28.3079,28.0715,28.1153,251400.0],["2009-12-30",28.1153,28.2641,27.8965,28.1415,277300.0],["2009-12-31",28.2378,28.2728,27.8264,27.8352,287000.0],["2010-01-04",27.9752,28.3079,27.8352,27.9927,470900.0],["2010-01-05",27.9315,28.4041,27.7651,28.0978,1330400.0],["2010-01-06",28.0278,28.2466,27.1874,27.3362,1901900.0],["2010-01-07",27.6163,30.2861,27.415,29.2182,2247900.0],["2010-01-08",29.2269,30.7237,29.2269,30.1985,1648100.0],["2010-01-11",30.1635,30.4349,29.4545,29.9447,1458600.0],["2010-01-12",29.5858,29.5858,28.9556,29.0869,692900.0],["2010-01-13",29.0781,29.3845,29.0781,29.1919,603700.0],["2010-01-14",29.297,29.4108,28.9556,28.9731,473400.0],["2010-01-15",28.8856,29.0081,28.0715,28.1328,750300.0],["2010-01-19",28.0803,28.658,28.0803,28.4479,410800.0],["2010-01-20",28.3604,28.4391,28.0803,28.0803,531500.0],["2010-01-21",28.2291,28.4304,27.0999,27.1962,532300.0],["2010-01-22",27.1087,27.4238,26.4959,26.6535,548900.0],["2010-01-25",26.8723,27.0211,26.1458,26.601,374900.0],["2010-01-26",26.4872,26.6885,25.7344,25.7957,789000.0],["2010-01-27",25.8219,26.2508,25.5593,26.1721,801900.0],["2010-01-28",26.1721,26.1721,25.6731,25.9883,615100.0],["2010-01-29",26.1458,26.1721,25.8657,25.8745,651500.0],["2010-02-01",25.927,26.3296,25.8745,26.1808,1482900.0],["2010-02-02",26.1371,26.2771,25.7782,26.032,808600.0],["2010-02-03",25.8044,25.9795,25.5856,25.7782,518000.0],["2010-02-04",25.4631,25.5768,24.9729,25.0254,792000.0],["2010-02-05",24.9554,25.2442,24.5177,25.1917,714500.0],["2010-02-08",25.1479,25.1567,24.3952,24.4039,632300.0],["2010-02-09",24.6928,25.4281,24.5265,24.8241,635000.0],["2010-02-10",24.6928,24.9904,24.4739,24.9729,399900.0],["2010-02-11",24.9641,25.8307,24.4915,25.5593,749500.0],["2010-02-12",25.218,25.5681,25.0342,25.5331,795600.0],["2010-02-16",25.7519,25.892,25.2967,25.892,250600.0],["2010-02-17",26.0058,26.0758,25.4018,25.4543,619900.0],["2010-02-18",25.5331,25.6469,25.0429,25.1217,768800.0],["2010-02-19",25.1304,25.6994,25.0341,25.6381,728400.0],["2010-02-22",25.6556,25.9795,25.4631,25.6994,646200.0],["2010-02-23",25.7257,25.9707,25.6469,25.7869,661700.0],["2010-02-24",25.8132,26.2684,25.7432,26.2246,343800.0],["2010-02-25",25.857,26.1633,25.7169,26.1196,301800.0],["2010-02-26",26.2158,26.2946,25.8395,26.2421,367800.0],["2010-03-01",24.5877,25.8132,24.4214,25.0254,5746900.0],["2010-03-02",26.032,28.6492,25.7957,28.5442,4981500.0],["2010-03-03",28.5004,28.6317,27.9752,28.1153,1290300.0],["2010-03-04",28.0365,29.0694,27.984,28.7718,1332500.0],["2010-03-05",28.9206,30.785,28.763,29.4283,2729900.0],["2010-03-08",29.4895,30.4611,29.3232,29.7696,2221300.0],["2010-03-09",29.6733,29.7871,29.332,29.3932,896600.0],["2010-03-10",29.3407,29.5333,29.1744,29.3932,896000.0],["2010-03-11",29.1919,30.0585,29.0081,30.041,729400.0],["2010-03-12",30.041,31.0476,29.8222,30.5137,1573400.0],["2010-03-15",30.4174,30.4174,29.7609,30.2423,869800.0],["2010-03-16",30.2161,30.6099,30.146,30.5662,626500.0],["2010-03-17",30.6537,30.9863,30.4174,30.9601,1122600.0],["2010-03-18",30.785,31.1614,30.68,30.8288,600100.0],["2010-03-19",30.6975,31.0651,30.4524,30.6975,1364200.0],["2010-03-22",30.6449,31.3452,29.9797,31.2664,576600.0],["2010-03-23",31.3102,31.6778,31.1089,31.6778,724300.0],["2010-03-24",31.5903,31.7304,31.2664,31.4503,438000.0],["2010-03-25",31.7566,32.0192,31.354,31.3715,595700.0],["2010-03-26",31.4065,31.5115,30.7762,31.3014,643100.0],["2010-03-29",31.3977,31.4502,31.0126,31.3277,358200.0],["2010-03-30",31.2927,32.0542,31.1264,31.6428,490300.0],["2010-03-31",31.5728,31.8266,31.424,31.599,397100.0],["2010-04-01",31.7916,31.9229,31.5728,31.9229,238000.0],["2010-04-05",31.9404,32.3781,31.8967,32.3693,353900.0],["2010-04-06",32.2555,32.7807,31.8529,32.7107,605000.0],["2010-04-07",32.4481,33.0696,32.4481,32.6582,942700.0],["2010-04-08",31.9142,32.3256,31.3277,31.6778,1133700.0],["2010-04-09",31.8529,32.0805,31.3277,32.0542,614000.0],["2010-04-12",32.1855,32.5094,31.1789,32.4744,848700.0],["2010-04-13",32.3868,32.6232,32.238,32.4043,447900.0],["2010-04-14",32.6407,32.6669,32.3781,32.4831,512800.0],["2010-04-15",32.4831,33.2797,32.4306,33.2271,452000.0],["2010-04-16",33.0171,33.7961,32.3431,32.6057,814300.0],["2010-04-19",32.3606,32.4394,31.6603,31.9404,591000.0],["2010-04-20",32.133,32.7895,31.8617,32.7282,349800.0],["2010-04-21",32.8158,32.8158,31.1089,31.5028,1384300.0],["2010-04-22",31.1964,31.9404,31.1351,31.8967,739700.0],["2010-04-23",32.0017,32.1418,31.7829,32.1243,324700.0],["2010-04-26",32.0017,32.4219,31.7479,32.3518,362400.0],["2010-04-27",32.1242,32.2293,31.4502,31.4765,626500.0],["2010-04-28",31.6866,31.9054,30.7938,30.9951,952900.0],["2010-04-29",31.1264,31.1877,30.3123,31.0389,779600.0],["2010-04-30",30.9951,31.3102,30.3299,30.3299,498200.0],["2010-05-03",30.5399,30.5749,30.1022,30.4261,588500.0],["2010-05-04",30.0497,30.0497,29.3232,29.9184,1018400.0],["2010-05-05",29.7084,30.1723,29.3933,29.7521,1012100.0],["2010-05-06",29.4545,30.0147,27.6514,28.8681,996900.0],["2010-05-07",28.7368,28.7368,27.2662,28.3866,1565500.0],["2010-05-10",29.7959,29.7959,29.0519,29.542,810800.0],["2010-05-11",29.2707,29.8046,28.8943,29.4983,558600.0],["2010-05-12",29.6558,30.1723,29.367,29.971,578200.0],["2010-05-13",29.8397,30.3736,29.6646,29.7171,306100.0],["2010-05-14",29.4458,29.4895,28.4654,28.7017,581200.0],["2010-05-17",28.7368,29.1482,27.949,28.6317,921900.0],["2010-05-18",29.0081,29.1919,28.1415,28.2903,717500.0],["2010-05-19",28.054,28.2553,27.2487,27.5376,581900.0],["2010-05-20",27.1349,27.1349,25.927,26.0408,1555500.0],["2010-05-21",25.4543,26.6797,25.323,26.4347,2108100.0],["2010-05-24",26.2771,26.776,26.0058,26.0408,943600.0],["2010-05-25",25.3843,25.4981,24.8503,25.4105,1380500.0],["2010-05-26",25.5856,25.8394,25.0254,25.1129,1129300.0],["2010-05-27",25.5769,25.9883,25.5331,25.9883,892000.0],["2010-05-28",25.9007,26.3909,25.5856,25.9532,934000.0],["2010-06-01",25.7694,26.2946,25.6469,25.7519,2153900.0],["2010-06-02",25.8657,26.4259,25.7081,26.3821,1231900.0],["2010-06-03",26.601,26.8461,25.6994,25.857,4342500.0],["2010-06-04",25.1479,25.7607,25.0604,25.2092,2125800.0],["2010-06-07",25.3405,25.5593,24.5527,24.6403,1747000.0],["2010-06-08",24.684,24.9641,24.0013,24.7541,2251600.0],["2010-06-09",24.9641,25.4193,24.4302,24.5615,1219100.0],["2010-06-10",24.8416,25.4981,24.7803,25.4893,1015400.0],["2010-06-11",25.2092,26.0145,25.1742,25.9883,972100.0],["2010-06-14",26.0845,26.3209,25.5856,25.6031,1224500.0],["2010-06-15",25.7082,25.9095,25.5593,25.857,1110300.0],["2010-06-16",25.7957,26.7148,25.5856,26.3646,802700.0],["2010-06-17",26.4172,26.4259,26.067,26.1721,403600.0],["2010-06-18",26.1721,26.3997,26.0495,26.2333,518200.0],["2010-06-21",26.566,26.7848,26.2596,26.3646,614400.0],["2010-06-22",26.3384,26.4784,25.9707,26.3121,1159200.0],["2010-06-23",26.3909,26.3909,25.5769,25.8132,585500.0],["2010-06-24",25.6381,25.7607,25.0166,25.0604,619200.0],["2010-06-25",24.9466,25.5418,24.8241,25.4631,759900.0],["2010-06-28",25.4893,25.5768,25.2792,25.4193,528600.0],["2010-06-29",25.1129,25.1129,23.7562,23.835,1006800.0],["2010-06-30",23.7299,24.3777,23.5023,23.9838,3091000.0],["2010-07-01",24.8766,24.9466,23.5374,23.9312,1417900.0],["2010-07-02",24.1151,24.4564,23.87,24.3076,1085200.0],["2010-07-06",24.5265,25.5331,24.3076,24.8241,414500.0],["2010-07-07",24.6928,25.962,24.4564,25.9357,658800.0],["2010-07-08",26.0933,26.4522,26.0495,26.3996,898400.0],["2010-07-09",26.3559,26.8373,26.2421,26.8373,770300.0],["2010-07-12",26.6622,26.9424,26.566,26.8548,691300.0],["2010-07-13",26.7498,27.2837,26.7498,27.1524,1088500.0],["2010-07-14",27.1262,27.7039,27.0211,27.5638,616300.0],["2010-07-15",27.5988,27.6864,27.1349,27.5988,664000.0],["2010-07-16",27.4588,27.4675,27.0912,27.1437,840600.0],["2010-07-19",27.1699,27.2487,26.7585,26.9599,334900.0],["2010-07-20",26.6885,27.2575,26.4784,27.24,480500.0],["2010-07-21",27.2225,27.4675,26.671,26.7323,350100.0],["2010-07-22",27.0124,27.6864,26.8636,27.6514,372600.0],["2010-07-23",27.5463,29.1044,27.415,28.9994,1236700.0],["2010-07-26",29.1219,29.3145,28.7368,28.9293,863600.0],["2010-07-27",29.3057,29.3932,28.6492,28.8943,582600.0],["2010-07-28",28.7805,29.0256,28.5179,28.6492,580200.0],["2010-07-29",28.7543,28.763,27.6339,27.8352,556700.0],["2010-07-30",27.4676,28.3604,27.31,28.2466,437000.0],["2010-08-02",28.5092,29.1832,28.5092,29.1044,1001100.0],["2010-08-03",29.0781,29.2532,28.798,29.0694,670500.0],["2010-08-04",29.2182,29.2795,28.9731,29.2269,329800.0],["2010-08-05",29.0781,29.1744,28.7805,28.8243,536900.0],["2010-08-06",28.5267,28.8505,28.3079,28.7105,182300.0],["2010-08-09",28.798,29.0256,28.588,29.0169,292300.0],["2010-08-10",28.8856,28.9994,28.5354,28.6317,260200.0],["2010-08-11",28.1503,28.2553,27.2662,27.2662,524400.0],["2010-08-12",26.8373,27.485,26.741,27.38,322300.0],["2010-08-13",27.3538,27.5288,27.2225,27.3362,341900.0],["2010-08-16",27.2049,27.6076,27.1787,27.5551,255800.0],["2010-08-17",27.7914,27.9927,27.4238,27.5813,282000.0],["2010-08-18",27.4588,28.2903,27.3625,28.1853,478300.0],["2010-08-19",28.1941,28.2203,27.24,27.24,523200.0],["2010-08-20",27.2225,27.2225,26.4959,27.0474,397000.0],["2010-08-23",27.2225,27.2225,26.776,26.8198,318500.0],["2010-08-24",26.4347,26.5485,25.927,26.0145,535500.0],["2010-08-25",25.8745,26.1546,25.4018,26.0933,463400.0],["2010-08-26",26.1896,26.636,26.1721,26.2771,466100.0],["2010-08-27",26.4522,26.7148,26.1808,26.6885,448100.0],["2010-08-30",26.5572,26.6272,25.962,25.9707,348400.0],["2010-08-31",25.962,26.4959,25.8307,26.1721,366500.0],["2010-09-01",26.566,26.9949,26.4434,26.9774,550600.0],["2010-09-02",27.0036,27.6339,26.9774,27.6076,376100.0],["2010-09-03",28.0102,28.5792,27.9927,28.5792,298300.0],["2010-09-07",28.5267,28.8155,28.2991,28.3341,512900.0],["2010-09-08",28.3341,29.0781,28.2816,28.8418,486900.0],["2010-09-09",29.1131,29.2182,28.7718,29.1832,273300.0],["2010-09-10",29.1744,29.1744,28.7718,28.8856,258700.0],["2010-09-13",29.297,30.111,29.0606,30.0935,432400.0],["2010-09-14",29.971,30.5487,29.7084,30.1023,1313500.0],["2010-09-15",29.9622,30.2423,29.7259,29.8572,259500.0],["2010-09-16",29.7171,30.3211,29.6471,30.2073,280200.0],["2010-09-17",30.3123,30.6187,30.1198,30.4174,476200.0],["2010-09-20",30.5924,30.7938,30.3824,30.7763,357300.0],["2010-09-21",30.8463,30.8813,30.4524,30.5312,342600.0],["2010-09-22",30.6012,30.9513,30.0235,30.111,527500.0],["2010-09-23",29.8484,30.0147,29.4633,29.472,346900.0],["2010-09-24",29.8834,30.1373,29.7084,29.9097,488300.0],["2010-09-27",29.9797,30.1285,29.2707,29.4107,619200.0],["2010-09-28",29.5158,30.2248,29.3845,30.1023,297400.0],["2010-09-29",30.0497,30.3473,29.6208,30.181,514100.0],["2010-09-30",29.542,29.6558,28.5617,29.0694,1641900.0],["2010-10-01",29.297,30.146,29.1744,30.0497,740400.0],["2010-10-04",29.8834,29.9885,29.4808,29.6471,699000.0],["2010-10-05",29.7609,30.1635,29.3495,30.1023,906500.0],["2010-10-06",29.9535,30.1198,29.6208,29.7434,457600.0],["2010-10-07",29.8922,30.7325,29.8484,30.3036,752500.0],["2010-10-08",30.1986,30.715,30.1986,30.5574,607800.0],["2010-10-11",30.6275,30.715,30.2686,30.5924,257800.0],["2010-10-12",30.5924,30.8025,30.2773,30.7763,366800.0],["2010-10-13",30.75,31.3627,30.68,31.1964,390000.0],["2010-10-14",31.2227,31.5028,30.7587,31.0301,512200.0],["2010-10-15",31.3102,31.4503,31.0213,31.4065,460600.0],["2010-10-18",31.5115,32.3781,31.4853,32.3431,982600.0],["2010-10-19",31.8792,32.5882,31.7391,32.5269,1171300.0],["2010-10-20",32.6057,32.7282,32.2555,32.5882,524400.0],["2010-10-21",32.737,32.772,32.1768,32.2468,825000.0],["2010-10-22",32.238,32.4481,32.0192,32.0805,433800.0],["2010-10-25",32.2906,32.3256,31.6691,31.7654,411900.0],["2010-10-26",31.6603,31.6603,31.2839,31.3627,521300.0],["2010-10-27",31.1614,31.4415,31.0826,31.2927,347500.0],["2010-10-28",31.564,31.564,30.9601,31.3102,402100.0],["2010-10-29",31.3102,31.7741,31.3102,31.3802,300900.0],["2010-11-01",31.5553,31.7304,31.0826,31.2752,308000.0],["2010-11-02",31.5028,31.6953,31.4065,31.5203,354100.0],["2010-11-03",31.564,31.6253,31.1877,31.4415,250600.0],["2010-11-04",31.8004,32.2118,31.6603,32.2118,466100.0],["2010-11-05",32.2818,32.6407,32.1505,32.4481,390700.0],["2010-11-08",32.273,32.6844,32.1593,32.6669,338000.0],["2010-11-09",32.7807,33.0083,32.0542,32.2118,347100.0],["2010-11-10",32.2731,32.772,31.9667,32.772,446200.0],["2010-11-11",32.4831,32.6057,32.1242,32.4744,379100.0],["2010-11-12",32.2293,32.3256,31.459,31.4678,349000.0],["2010-11-15",31.5553,31.6691,31.3365,31.4065,279200.0],["2010-11-16",31.1439,31.2314,30.4611,30.6887,397400.0],["2010-11-17",30.7675,30.7675,30.3824,30.4174,348000.0],["2010-11-18",30.6975,31.0651,30.68,30.9601,294400.0],["2010-11-19",30.785,31.2139,30.7325,30.8638,314200.0],["2010-11-22",30.6099,30.9951,30.4786,30.8113,577000.0],["2010-11-23",30.3999,30.4174,29.8222,30.0235,542800.0],["2010-11-24",30.1723,30.7938,30.1635,30.7763,368200.0],["2010-11-26",30.4874,30.89,30.4174,30.5662,139300.0],["2010-11-29",30.3561,30.5574,30.006,30.4436,226100.0],["2010-11-30",30.0585,30.4174,29.7259,29.8134,2891100.0],["2010-12-01",30.2948,30.82,30.2161,30.82,548400.0],["2010-12-02",30.8025,31.8354,30.8025,31.8354,538700.0],["2010-12-03",31.6428,32.168,31.5815,32.0367,412100.0],["2010-12-06",31.8441,31.9842,31.6603,31.8441,304100.0],["2010-12-07",32.4131,32.4481,32.063,32.2643,484600.0],["2010-12-08",32.3693,32.5181,32.2643,32.5006,500300.0],["2010-12-09",32.7019,32.7545,31.9929,32.1593,572700.0],["2010-12-10",32.2293,32.3256,31.9142,32.0017,466500.0],["2010-12-13",32.0805,32.203,31.8354,32.1243,411400.0],["2010-12-14",32.1242,32.4481,32.0892,32.4043,379900.0],["2010-12-15",32.4043,33.1309,32.1943,32.2118,787300.0],["2010-12-16",32.2468,32.4744,31.8967,32.4481,207400.0],["2010-12-17",32.5969,33.1309,32.5006,32.9383,927100.0],["2010-12-20",32.9383,33.0171,32.6144,32.772,248000.0],["2010-12-21",32.9821,33.7699,32.8683,33.7261,518000.0],["2010-12-22",33.7786,34.9603,33.7524,34.9515,834000.0],["2010-12-23",34.829,35.7043,34.829,35.0128,706000.0],["2010-12-27",34.934,35.0391,34.5576,35.0303,233300.0],["2010-12-28",35.0828,35.1616,34.0762,34.6014,376700.0],["2010-12-29",34.6627,34.864,34.4789,34.829,146700.0],["2010-12-30",34.8465,34.9778,34.4438,34.4964,168500.0],["2010-12-31",34.4876,34.5139,34.0675,34.1025,281400.0],["2011-01-03",34.4701,34.8903,34.3126,34.5314,568600.0],["2011-01-04",34.8553,35.1879,33.7348,33.9624,489000.0],["2011-01-05",33.8574,34.4438,33.4985,34.4176,491200.0],["2011-01-06",34.3738,34.5051,34.0412,34.155,343500.0],["2011-01-07",34.2688,34.3826,33.4197,33.9274,406100.0],["2011-01-10",33.7173,34.2338,33.4197,33.8224,592100.0],["2011-01-11",34.0587,34.4176,33.7523,34.1988,422400.0],["2011-01-12",34.4964,34.7765,33.8924,34.7677,644300.0],["2011-01-13",34.3476,34.5226,31.1526,32.168,2674400.0],["2011-01-14",32.1505,32.6057,31.6603,31.8792,2590900.0],["2011-01-18",31.8616,31.9492,31.389,31.7654,1289300.0],["2011-01-19",31.6953,31.7303,30.8113,30.8463,1118100.0],["2011-01-20",30.75,30.8988,30.4174,30.7412,774700.0],["2011-01-21",31.1789,31.3365,30.9338,31.0739,699000.0],["2011-01-24",31.0826,31.2139,31.0213,31.0739,747800.0],["2011-01-25",30.9513,31.2489,30.6537,30.7675,769200.0],["2011-01-26",30.7675,30.9951,30.4874,30.5487,711900.0],["2011-01-27",30.5924,30.89,30.3386,30.4874,483800.0],["2011-01-28",30.5749,30.7588,29.7609,29.7609,809300.0],["2011-01-31",29.9797,30.041,29.7784,29.9622,1048300.0],["2011-02-01",30.216,30.5224,29.9097,30.3211,1050200.0],["2011-02-02",30.1985,30.6012,30.1285,30.3473,815800.0],["2011-02-03",30.1898,30.2073,29.6208,29.8572,1345400.0],["2011-02-04",29.9622,30.5487,29.8309,30.4611,862900.0],["2011-02-07",30.4699,31.6953,30.4699,31.5903,1161500.0],["2011-02-08",31.5816,31.6078,31.0213,31.3365,1474200.0],["2011-02-09",31.1964,31.6603,31.1526,31.4678,1356600.0],["2011-02-10",31.2839,31.7829,31.1264,31.5115,824500.0],["2011-02-11",31.3627,31.7916,31.1789,31.6078,762900.0],["2011-02-14",31.6253,31.7654,31.424,31.7479,417500.0],["2011-02-15",31.5378,31.8354,31.4327,31.5203,535300.0],["2011-02-16",31.8441,31.8441,31.5553,31.7041,1068900.0],["2011-02-17",31.5991,32.133,31.3977,31.8529,533700.0],["2011-02-18",31.9317,32.3431,31.7216,32.3256,1139700.0],["2011-02-22",31.7479,32.4306,31.5641,31.8529,1600300.0],["2011-02-23",31.7741,31.9754,31.1526,31.4765,1525800.0],["2011-02-24",31.4502,32.028,31.2752,31.5115,991300.0],["2011-02-25",31.6778,31.9229,31.4678,31.599,882000.0],["2011-02-28",31.8792,31.8967,30.9863,31.0739,1085700.0],["2011-03-01",31.1001,31.2577,30.2511,30.4524,1070600.0],["2011-03-02",30.4349,30.9338,30.4349,30.645,941600.0],["2011-03-03",30.8288,31.354,30.8288,31.2752,672700.0],["2011-03-04",31.3627,31.3627,30.6274,30.855,575500.0],["2011-03-07",30.9688,31.2139,30.2686,30.6012,619400.0],["2011-03-08",30.6012,31.389,30.5224,31.0389,526900.0],["2011-03-09",30.9863,31.1089,30.6712,31.0739,515800.0],["2011-03-10",30.6362,30.6887,30.1985,30.2773,784000.0],["2011-03-11",30.1723,30.9251,30.1723,30.855,698800.0],["2011-03-14",30.5224,31.0038,30.3999,30.6712,862300.0],["2011-03-15",29.8834,30.2948,29.2619,29.971,1128700.0],["2011-03-16",29.8747,30.2598,29.4983,29.6821,1024000.0],["2011-03-17",30.1198,30.3123,29.8397,30.041,643300.0],["2011-03-18",30.3561,30.7763,29.971,30.6887,765300.0],["2011-03-21",31.0651,31.6253,30.9601,31.2927,456000.0],["2011-03-22",31.2752,31.4065,31.0389,31.1089,357600.0],["2011-03-23",31.0038,31.3452,30.7763,31.2052,214200.0],["2011-03-24",31.2577,31.5378,31.0038,31.5203,285000.0],["2011-03-25",31.564,32.1155,31.4065,32.0017,530200.0],["2011-03-28",32.0105,32.133,31.7829,31.9142,375800.0],["2011-03-29",31.8179,32.2906,31.7391,32.1243,320000.0],["2011-03-30",32.2468,32.2468,31.6603,31.7479,549000.0],["2011-03-31",31.7041,32.2293,31.599,32.2293,727900.0],["2011-04-01",32.3781,33.4547,32.2293,33.4197,839100.0],["2011-04-04",33.4197,33.7086,33.0959,33.4547,767200.0],["2011-04-05",33.446,33.4635,32.737,32.7895,797400.0],["2011-04-06",32.8683,32.9733,32.737,32.9033,494000.0],["2011-04-07",32.807,33.3409,32.737,32.7545,668600.0],["2011-04-08",32.807,32.9295,32.0717,32.0717,368200.0],["2011-04-11",32.2468,32.3606,31.6778,31.8967,308300.0],["2011-04-12",31.7479,31.8179,31.459,31.6603,352800.0],["2011-04-13",31.7916,31.8967,31.2227,31.2752,226300.0],["2011-04-14",31.0126,31.0389,30.5924,30.5924,632900.0],["2011-04-15",30.645,30.7412,30.3561,30.4874,413900.0],["2011-04-18",30.1373,30.1373,29.4983,29.6383,648200.0],["2011-04-19",29.6558,29.8747,29.4458,29.7696,767800.0],["2011-04-20",30.2773,30.2773,29.6646,29.7171,478200.0],["2011-04-21",29.8046,29.8572,29.6558,29.8134,515700.0],["2011-04-25",29.7521,30.0322,29.6821,29.9885,507300.0],["2011-04-26",29.9972,30.3561,29.9885,30.2861,625700.0],["2011-04-27",30.3736,30.9338,30.0322,30.8638,824900.0],["2011-04-28",30.8638,31.2402,30.785,31.0126,696500.0],["2011-04-29",30.9601,31.2489,30.855,31.0476,480000.0],["2011-05-02",31.2139,31.3102,30.8988,30.9513,450500.0],["2011-05-03",30.8375,30.9513,30.2861,30.61,551600.0],["2011-05-04",30.5662,31.3277,30.4524,31.3102,1343400.0],["2011-05-05",31.0739,32.3956,30.9338,32.0455,1179200.0],["2011-05-06",32.5444,33.8049,32.5444,32.7545,850500.0],["2011-05-09",32.7632,33.1309,32.6319,32.9383,391200.0],["2011-05-10",32.9733,33.3409,32.9471,33.2622,316800.0],["2011-05-11",33.2709,33.3409,32.6494,33.0871,354100.0],["2011-05-12",32.8858,33.2622,32.7282,33.2184,354000.0],["2011-05-13",33.1834,33.3497,32.3606,32.3868,589300.0],["2011-05-16",32.3168,32.5619,32.0542,32.1155,376500.0],["2011-05-17",31.9317,31.9667,31.459,31.7566,437200.0],["2011-05-18",31.7654,32.5181,31.7479,32.4831,246400.0],["2011-05-19",32.5882,32.6757,31.9842,32.203,349800.0],["2011-05-20",32.1855,32.3606,31.8617,32.0017,757000.0],["2011-05-23",31.5728,31.8967,31.2752,31.7566,433100.0],["2011-05-24",31.8791,31.8791,31.5728,31.8091,458600.0],["2011-05-25",31.6691,32.1155,31.5728,32.0455,407000.0],["2011-05-26",31.8967,32.2556,31.8004,32.2556,337900.0],["2011-05-27",32.3081,32.4569,32.2555,32.4219,277300.0],["2011-05-31",32.702,33.0608,32.2555,33.0608,733900.0],["2011-06-01",32.947,32.947,32.3781,32.4306,578900.0],["2011-06-02",32.3868,32.6407,32.2906,32.5969,371100.0],["2011-06-03",32.1155,32.3081,31.9579,31.9755,444400.0],["2011-06-06",31.8441,32.0192,31.4853,31.6428,357600.0],["2011-06-07",31.7216,32.2293,31.3365,32.0805,539600.0],["2011-06-08",31.9317,32.0192,31.7479,31.8354,402900.0],["2011-06-09",31.9404,32.3781,31.6428,32.3518,481600.0],["2011-06-10",32.1067,32.5094,32.028,32.4131,596600.0],["2011-06-13",32.3868,32.8333,32.238,32.702,705500.0],["2011-06-14",33.1571,33.2972,32.8508,33.0608,625900.0],["2011-06-15",32.7982,33.1746,32.6757,32.9295,1247000.0],["2011-06-16",32.877,33.411,32.7282,33.1921,898800.0],["2011-06-17",33.481,33.481,32.5181,32.6494,691900.0],["2011-06-20",32.4831,32.9646,32.4306,32.7895,520100.0],["2011-06-21",32.9033,33.6736,32.8683,33.4285,689600.0],["2011-06-22",33.2096,33.5598,33.0958,33.0958,574600.0],["2011-06-23",32.7457,32.8858,32.3518,32.6845,600500.0],["2011-06-24",32.737,32.7895,32.2205,32.2818,982100.0],["2011-06-27",32.3518,32.9821,32.1242,32.8945,392500.0],["2011-06-28",32.8945,33.2797,32.807,33.1921,496200.0],["2011-06-29",33.3584,33.4197,33.0696,33.1746,535600.0],["2011-06-30",33.2096,33.376,32.9821,32.9821,823600.0],["2011-07-01",33.1046,33.3322,33.0696,33.1834,832300.0],["2011-07-05",33.2009,33.3147,33.0959,33.2709,812500.0],["2011-07-06",33.2972,33.8924,33.1134,33.7874,782700.0],["2011-07-07",34.0675,34.155,33.8049,33.9187,623800.0],["2011-07-08",33.516,34.0675,33.376,34.0412,347200.0],["2011-07-11",33.6123,33.6123,32.9295,33.0083,481900.0],["2011-07-12",32.9296,33.2447,32.8245,33.0433,304100.0],["2011-07-13",33.1484,33.4985,32.912,33.1659,430500.0],["2011-07-14",33.1309,33.4722,32.5094,32.5181,334100.0],["2011-07-15",32.7107,32.737,32.238,32.5356,312100.0],["2011-07-18",32.4569,32.4569,31.7741,31.9492,287300.0],["2011-07-19",32.0805,32.7632,32.0805,32.737,363100.0],["2011-07-20",32.8245,32.877,32.5094,32.8245,357300.0],["2011-07-21",32.9295,33.5948,32.8945,33.4197,284300.0],["2011-07-22",33.3147,33.3409,33.0959,33.2009,126700.0],["2011-07-25",32.877,33.3409,32.6494,33.0258,242000.0],["2011-07-26",33.0521,33.0521,32.4569,32.4919,288300.0],["2011-07-27",32.2993,32.3081,31.0301,31.0301,523200.0],["2011-07-28",31.0301,31.6516,30.9163,31.424,956300.0],["2011-07-29",31.0564,31.9142,30.8638,31.0651,1026300.0],["2011-08-01",31.389,31.4152,30.8375,31.3277,1000500.0],["2011-08-02",31.0739,31.5378,30.1198,30.1198,657200.0],["2011-08-03",29.9972,30.7938,29.7171,30.5662,693900.0],["2011-08-04",30.1723,30.7237,29.5421,29.7259,1361900.0],["2011-08-05",30.1285,30.1285,28.1153,28.8593,1392900.0],["2011-08-08",28.0628,28.5879,26.3559,26.5747,1636600.0],["2011-08-09",27.1174,29.4983,26.8461,29.4895,2041100.0],["2011-08-10",28.7105,29.3232,27.984,28.2816,1590300.0],["2011-08-11",28.4479,29.7959,28.3166,29.4895,1178600.0],["2011-08-12",29.5158,29.7784,29.0869,29.437,548600.0],["2011-08-15",29.6996,30.7587,29.6996,30.75,881500.0],["2011-08-16",30.4086,30.6012,30.0147,30.3123,1242500.0],["2011-08-17",30.3911,30.5224,29.5508,29.8046,392500.0],["2011-08-18",28.7718,28.8681,27.9665,28.2116,1627600.0],["2011-08-19",27.7039,28.5442,27.31,27.4238,708500.0],["2011-08-22",28.1415,28.1415,27.1174,27.5113,525800.0],["2011-08-23",27.6601,29.0169,27.5113,29.0081,608700.0],["2011-08-24",28.9906,29.5771,28.658,28.7543,893200.0],["2011-08-25",29.0606,29.437,28.2291,28.588,564600.0],["2011-08-26",28.3428,29.6033,28.1765,29.3932,626300.0],["2011-08-29",29.7959,30.8463,29.7959,30.8463,502300.0],["2011-08-30",30.6012,30.6887,29.9972,30.1635,811100.0],["2011-08-31",30.3911,30.5924,29.9535,30.2598,642200.0],["2011-09-01",30.3211,30.4436,29.4808,29.6208,700100.0],["2011-09-02",29.0169,29.472,28.3078,28.4391,684700.0],["2011-09-06",27.345,27.8527,27.1174,27.7214,1001000.0],["2011-09-07",28.089,29.2532,28.0803,29.2444,1071100.0],["2011-09-08",28.9468,29.2007,28.2378,28.3954,659100.0],["2011-09-09",28.1503,28.4917,27.4675,27.7389,1467200.0],["2011-09-12",27.3187,28.1678,27.2925,28.1678,594300.0],["2011-09-13",28.2028,28.5004,28.0277,28.3604,498400.0],["2011-09-14",28.5704,29.2794,28.019,29.0081,638100.0],["2011-09-15",28.5004,28.9468,27.7301,28.5004,1608500.0],["2011-09-16",28.6842,28.693,28.1853,28.5442,1000100.0],["2011-09-19",27.9665,28.1065,27.3012,27.4238,585600.0],["2011-09-20",27.5638,27.7739,27.0824,27.0824,824200.0],["2011-09-21",27.1349,27.3362,25.9445,25.9707,626900.0],["2011-09-22",25.0867,25.7869,24.9904,25.5506,1028100.0],["2011-09-23",25.3405,26.1721,25.2442,25.9707,1114800.0],["2011-09-26",26.3296,27.6776,26.2508,27.6689,1070100.0],["2011-09-27",28.2466,28.9031,27.7564,28.1853,1039800.0],["2011-09-28",28.2028,28.4129,27.2575,27.4325,1164900.0],["2011-09-29",27.8002,28.2904,27.0562,27.914,927600.0],["2011-09-30",27.5026,27.5026,26.5485,26.5485,901200.0],["2011-10-03",26.2771,26.4259,24.4564,24.4564,1356500.0],["2011-10-04",24.2201,25.3055,24.0976,25.253,1500000.0],["2011-10-05",25.2792,26.1808,24.8066,26.0933,1209800.0],["2011-10-06",25.9182,26.6447,25.6119,26.6272,1005000.0],["2011-10-07",26.6535,27.1437,26.2071,26.2596,1270600.0],["2011-10-10",26.7848,26.9161,26.4522,26.8111,1057800.0],["2011-10-11",26.5309,27.1262,26.3559,27.0561,877800.0],["2011-10-12",27.1874,28.4479,27.1262,28.2466,818700.0],["2011-10-13",27.9227,28.588,27.7652,28.4129,767200.0],["2011-10-14",28.7368,28.8768,28.3779,28.7455,546800.0],["2011-10-17",28.4917,28.4917,27.485,27.5551,656100.0],["2011-10-18",27.6339,28.3954,27.0211,28.2816,598000.0],["2011-10-19",28.1065,28.3254,27.8002,27.8439,525000.0],["2011-10-20",27.7389,28.1853,27.3275,27.9927,470100.0],["2011-10-21",28.2466,28.6405,27.9402,28.5267,473900.0],["2011-10-24",28.6405,29.3232,28.5704,29.1919,469800.0],["2011-10-25",29.0169,29.2007,28.2466,28.2816,333700.0],["2011-10-26",28.6755,28.798,27.8089,28.588,331000.0],["2011-10-27",29.542,30.2248,29.2007,30.0935,624200.0],["2011-10-28",29.9009,30.0235,29.367,29.8134,497900.0],["2011-10-31",29.3757,30.0672,29.0169,29.2269,492100.0],["2011-11-01",28.2816,28.5442,27.4763,27.5463,925200.0],["2011-11-02",27.8877,29.0606,26.7235,28.833,1140900.0],["2011-11-03",29.0956,29.9009,28.4742,29.8484,734600.0],["2011-11-04",29.4808,29.8134,29.1044,29.8046,560700.0],["2011-11-07",29.6821,30.3298,29.6558,30.2248,747100.0],["2011-11-08",30.5137,30.6887,29.8572,30.61,647500.0],["2011-11-09",29.507,30.0585,29.367,29.402,609200.0],["2011-11-10",29.8134,30.6625,29.2795,29.5508,607300.0],["2011-11-11",29.9359,30.1898,29.7346,30.1285,306800.0],["2011-11-14",29.7521,29.9972,29.4545,29.5333,286400.0],["2011-11-15",29.3232,30.111,29.2444,29.8134,452700.0],["2011-11-16",29.4808,29.7959,28.8768,28.8856,410900.0],["2011-11-17",28.8943,29.1569,28.5442,28.7105,451900.0],["2011-11-18",28.9031,28.9994,28.3429,28.5354,628600.0],["2011-11-21",28.0365,28.1415,27.7301,28.0102,919300.0],["2011-11-22",27.8527,28.1678,27.7652,27.9927,685100.0],["2011-11-23",27.6426,27.914,27.4763,27.4851,487200.0],["2011-11-25",27.2662,27.7914,27.1787,27.3275,183000.0],["2011-11-28",28.1765,28.4567,27.9315,28.3954,599000.0],["2011-11-29",28.3691,28.6055,28.124,28.1678,488600.0],["2011-11-30",29.2357,29.6471,28.9556,29.542,962900.0],["2011-12-01",29.3757,29.8046,29.297,29.5858,362200.0],["2011-12-02",29.6909,30.2336,29.4458,29.6734,515000.0],["2011-12-05",30.2511,30.2511,29.507,29.7346,556000.0],["2011-12-06",29.7259,29.9184,29.4283,29.7609,347400.0],["2011-12-07",29.4458,29.5771,28.7105,29.2269,442500.0],["2011-12-08",28.9556,29.1131,28.1503,28.2378,573400.0],["2011-12-09",28.3866,29.2357,28.3866,29.1219,438000.0],["2011-12-12",28.693,29.0519,28.5529,29.0081,592800.0],["2011-12-13",29.2882,29.4545,28.2378,28.5267,620700.0],["2011-12-14",28.3166,28.658,27.7301,27.8614,511600.0],["2011-12-15",28.2291,28.4391,27.9227,28.2641,723000.0],["2011-12-16",28.4391,29.1044,28.159,28.4566,935300.0],["2011-12-19",28.5092,28.8155,28.0803,28.124,394400.0],["2011-12-20",28.693,29.2795,28.693,28.9381,520900.0],["2011-12-21",28.7893,28.9994,28.4479,28.763,417800.0],["2011-12-22",28.798,28.9643,28.5967,28.7105,313700.0],["2011-12-23",28.798,29.2795,28.7105,29.2444,196400.0],["2011-12-27",29.1569,29.4545,28.9643,29.2444,300200.0],["2011-12-28",29.2269,29.2357,28.3078,28.3341,256200.0],["2011-12-29",28.4829,28.8068,28.4391,28.6842,233000.0],["2011-12-30",28.7543,28.9819,28.4917,28.8243,297400.0],["2012-01-03",29.6646,29.6646,28.6055,28.7193,763700.0],["2012-01-04",28.5617,28.658,28.2291,28.3166,760000.0],["2012-01-05",28.2466,28.6755,28.0102,28.6405,491000.0],["2012-01-06",28.5179,29.1307,28.3254,28.9731,511100.0],["2012-01-09",29.1832,29.297,28.7893,28.8593,421800.0],["2012-01-10",29.2094,29.6383,29.1657,29.3407,372400.0],["2012-01-11",29.2795,29.4283,29.1131,29.3057,312600.0],["2012-01-12",29.4108,29.5421,28.8506,29.2707,452000.0],["2012-01-13",29.0519,29.1744,28.5092,28.6142,467100.0],["2012-01-17",28.9643,29.2444,28.3429,28.3429,759900.0],["2012-01-18",28.3779,28.4917,28.0365,28.1678,838300.0],["2012-01-19",28.2203,28.798,28.2203,28.4917,955600.0],["2012-01-20",28.4829,28.7105,28.2378,28.4304,803700.0],["2012-01-23",28.4129,28.6317,28.1328,28.3516,382800.0],["2012-01-24",28.2116,28.3254,27.8439,27.914,528700.0],["2012-01-25",27.9227,28.4742,27.7214,28.3866,673600.0],["2012-01-26",28.5354,28.7017,28.4304,28.5792,507700.0],["2012-01-27",28.3866,28.9293,28.3866,28.763,336000.0],["2012-01-30",28.5179,28.728,28.4041,28.5442,862700.0],["2012-01-31",28.7105,28.7193,28.3341,28.5179,470200.0],["2012-02-01",28.6492,29.3757,28.5179,29.3757,1238300.0],["2012-02-02",29.3145,29.4283,28.4216,28.9031,1483200.0],["2012-02-03",29.2182,30.1985,29.2182,29.9272,685600.0],["2012-02-06",29.8309,30.6362,29.8309,30.1373,532900.0],["2012-02-07",30.0147,30.4349,29.8047,30.3999,460400.0],["2012-02-08",30.3824,30.5574,30.2861,30.5137,377700.0],["2012-02-09",30.5749,30.9338,30.4349,30.925,457800.0],["2012-02-10",30.6012,30.89,30.4874,30.4961,790000.0],["2012-02-13",30.6975,30.8025,30.181,30.4086,619700.0],["2012-02-14",30.2598,30.5399,30.1985,30.5224,275200.0],["2012-02-15",30.715,30.7588,29.8572,29.9009,797300.0],["2012-02-16",29.9009,30.3473,29.9009,30.3211,483900.0],["2012-02-17",30.4699,30.4699,29.8222,29.8484,647700.0],["2012-02-21",29.8572,30.2686,29.7696,30.2336,334800.0],["2012-02-22",30.1198,30.6887,29.7871,30.2948,650900.0],["2012-02-23",30.2423,30.2423,29.7259,29.7784,1031800.0],["2012-02-24",29.9272,30.3036,29.8047,30.1373,739800.0],["2012-02-27",29.9359,30.9951,29.5158,30.9076,644700.0],["2012-02-28",30.9863,31.4327,30.7763,30.82,801900.0],["2012-02-29",30.82,31.7741,30.82,30.9688,726500.0],["2012-03-01",31.0826,31.1877,30.8813,31.1001,573000.0],["2012-03-02",31.1089,31.2752,30.5924,30.7062,275800.0],["2012-03-05",30.7062,30.8638,30.5662,30.7062,282900.0],["2012-03-06",30.3649,30.4436,30.0235,30.0497,788200.0],["2012-03-07",30.2598,30.6187,30.1285,30.4611,1019100.0],["2012-03-08",30.6362,31.7391,30.5137,31.7304,837600.0],["2012-03-09",31.7041,32.168,31.5203,32.0367,656000.0],["2012-03-12",32.0542,32.203,31.8529,31.9667,549700.0],["2012-03-13",32.098,32.9908,32.0805,32.9908,561700.0],["2012-03-14",32.9121,33.0521,32.4481,32.7282,492700.0],["2012-03-15",32.7107,33.3584,32.5444,33.0958,810100.0],["2012-03-16",33.1396,33.411,32.9208,33.0608,781600.0],["2012-03-19",33.0696,33.2447,32.7282,33.0083,472800.0],["2012-03-20",32.7632,33.0783,32.6057,33.0696,329700.0],["2012-03-21",33.0346,33.1834,32.7107,32.9208,375200.0],["2012-03-22",32.6407,32.7545,32.1505,32.3956,449200.0],["2012-03-23",32.3868,32.5707,32.0892,32.5619,395600.0],["2012-03-26",32.8245,33.0258,32.7545,32.9645,521600.0],["2012-03-27",33.0171,33.0171,32.7107,32.7107,397300.0],["2012-03-28",32.7632,32.7632,32.0455,32.4394,579000.0],["2012-03-29",32.1768,32.5969,32.063,32.5006,385200.0],["2012-03-30",32.7457,32.7457,32.1593,32.2205,557900.0],["2012-04-02",32.1855,33.0346,32.0367,32.6494,621600.0],["2012-04-03",32.5794,33.0696,32.5707,33.0346,645700.0],["2012-04-04",32.7807,32.9033,32.4043,32.4043,404400.0],["2012-04-05",32.238,32.5532,32.063,32.4919,349400.0],["2012-04-09",31.9579,32.238,31.9054,32.1768,444800.0],["2012-04-10",32.1155,32.1242,31.1526,31.2052,407000.0],["2012-04-11",31.5028,31.6253,31.1351,31.2402,649800.0],["2012-04-12",31.3365,31.9229,31.2489,31.8792,328900.0],["2012-04-13",31.8091,32.0105,31.2577,31.2577,525100.0],["2012-04-16",31.5115,31.5815,31.0564,31.3189,523400.0],["2012-04-17",31.4853,31.8091,31.3977,31.7654,487600.0],["2012-04-18",31.5465,31.5903,31.1789,31.2577,263400.0],["2012-04-19",31.3365,31.5203,30.89,31.0739,354700.0],["2012-04-20",31.2489,31.4327,31.0038,31.0038,347400.0],["2012-04-23",30.6625,30.8113,30.3298,30.7587,441700.0],["2012-04-24",30.7675,31.1701,30.7412,31.1526,500200.0],["2012-04-25",31.5465,31.8354,31.3365,31.5903,2207100.0],["2012-04-26",31.5903,32.2643,31.5465,32.2205,1074700.0],["2012-04-27",32.3431,32.3431,31.8879,32.238,710300.0],["2012-04-30",32.1505,32.3343,31.7916,32.028,665500.0],["2012-05-01",31.8879,32.4219,31.8266,32.1418,658400.0],["2012-05-02",30.8725,31.9229,30.4611,30.8113,2090600.0],["2012-05-03",31.0826,32.4218,30.68,31.7041,1600000.0],["2012-05-04",31.6341,31.8704,30.5924,30.6537,930200.0],["2012-05-07",30.4611,30.4786,29.9797,30.0585,923000.0],["2012-05-08",29.8134,30.1373,29.4283,30.076,800400.0],["2012-05-09",29.7259,30.111,29.5596,29.9184,511300.0],["2012-05-10",30.1198,30.1898,29.5683,29.6908,398300.0],["2012-05-11",29.4283,30.0497,29.3757,29.6559,370300.0],["2012-05-14",29.1657,29.2532,28.7805,28.8593,709100.0],["2012-05-15",28.124,29.3145,28.124,28.7455,744000.0],["2012-05-16",28.8943,29.0956,28.6142,28.798,781400.0],["2012-05-17",28.728,28.833,28.3341,28.3429,707100.0],["2012-05-18",28.4829,28.9731,28.4129,28.7105,1004500.0],["2012-05-21",28.8418,29.1919,28.7017,29.1919,769900.0],["2012-05-22",29.297,29.8222,29.1569,29.8222,1327400.0],["2012-05-23",29.5245,29.6033,29.1044,29.5946,636000.0],["2012-05-24",29.6033,29.7871,29.2532,29.4895,578900.0],["2012-05-25",29.5421,30.0147,29.4983,29.8484,421000.0],["2012-05-29",30.111,30.4524,30.0498,30.3299,409000.0],["2012-05-30",30.0585,30.1373,29.8309,29.9359,503200.0],["2012-05-31",29.3407,29.9797,29.3407,29.5946,2559800.0],["2012-06-01",29.1044,29.3757,28.8768,29.2182,1988800.0],["2012-06-04",29.2269,29.332,28.6667,28.9994,627800.0],["2012-06-05",28.9293,29.2532,28.8593,29.0606,994600.0],["2012-06-06",29.1394,29.402,29.0519,29.3757,1153200.0],["2012-06-07",29.7609,29.8747,29.2619,29.3407,753000.0],["2012-06-08",29.332,29.332,28.8068,29.0869,872200.0],["2012-06-11",29.297,29.3582,28.5004,28.5004,494000.0],["2012-06-12",28.658,28.658,28.1153,28.1941,875200.0],["2012-06-13",28.159,28.2728,27.6601,27.7214,1516500.0],["2012-06-14",27.7827,28.089,27.5988,27.9752,1314300.0],["2012-06-15",28.0102,28.2203,27.8877,28.1415,908500.0],["2012-06-18",27.9665,28.0365,27.7126,27.9402,520400.0],["2012-06-19",28.0102,28.4479,27.8702,28.3866,722700.0],["2012-06-20",28.3166,28.8068,28.3166,28.7455,1250500.0],["2012-06-21",28.7018,28.833,27.9315,28.0102,893200.0],["2012-06-22",28.1503,28.658,28.0102,28.5792,651500.0],["2012-06-25",28.2378,28.2378,27.5463,27.6601,404900.0],["2012-06-26",27.7301,28.1065,27.6776,27.8264,568700.0],["2012-06-27",27.8877,28.2903,27.8264,28.1766,468200.0],["2012-06-28",27.9315,28.6142,27.7389,28.6142,767300.0],["2012-06-29",29.1219,29.7959,29.0344,29.7784,852100.0],["2012-07-02",29.8046,30.0497,29.6734,30.006,808700.0],["2012-07-03",29.9359,30.0322,29.6646,29.9359,379000.0],["2012-07-05",29.8659,30.1635,29.7434,29.8222,657900.0],["2012-07-06",29.6121,30.0672,29.507,29.9972,798500.0],["2012-07-09",29.8834,29.9097,29.4107,29.5596,403300.0],["2012-07-10",29.6909,29.8134,29.1394,29.297,606700.0],["2012-07-11",29.3495,29.4808,28.7193,28.9556,678300.0],["2012-07-12",28.8243,29.0869,28.588,28.9468,484600.0],["2012-07-13",28.9994,29.7784,28.9643,29.7521,399800.0],["2012-07-16",29.6471,29.6471,29.1832,29.3232,357700.0],["2012-07-17",29.4983,29.7609,29.2269,29.6033,396000.0],["2012-07-18",29.542,30.111,29.472,29.8659,283900.0],["2012-07-19",30.0497,30.3736,29.7959,30.0672,498400.0],["2012-07-20",29.9184,30.0322,29.5683,29.5771,374500.0],["2012-07-23",29.1832,29.2269,28.5705,29.1569,337300.0],["2012-07-24",29.2094,29.367,28.4304,28.5442,522900.0],["2012-07-25",28.658,28.8243,28.2641,28.5792,445900.0],["2012-07-26",28.9906,29.0956,28.4654,28.7543,495900.0],["2012-07-27",28.8593,29.4633,28.6492,29.297,530100.0],["2012-07-30",29.297,29.4283,28.9206,29.0956,172500.0],["2012-07-31",29.0519,29.1919,28.7455,29.0169,537300.0],["2012-08-01",29.1832,29.4108,28.9293,29.1482,847700.0],["2012-08-02",28.7805,29.2182,27.984,28.2116,1820400.0],["2012-08-03",28.623,29.4458,28.4654,29.1394,540900.0],["2012-08-06",29.1044,29.367,28.8243,29.2444,564900.0],["2012-08-07",29.3757,30.5312,29.367,30.4874,660700.0],["2012-08-08",30.3036,30.8113,30.2773,30.7062,448400.0],["2012-08-09",30.645,30.9163,30.5574,30.68,327400.0],["2012-08-10",30.5487,30.9863,30.5224,30.8988,293200.0],["2012-08-13",30.785,31.0126,30.715,30.925,209100.0],["2012-08-14",31.0476,31.1876,30.9863,31.1176,357000.0],["2012-08-15",31.0826,31.6253,31.0476,31.5203,414400.0],["2012-08-16",31.4765,31.8354,31.4765,31.7479,458200.0],["2012-08-17",31.7829,31.8179,31.3627,31.389,535400.0],["2012-08-20",31.2664,31.2927,30.6887,30.8901,651700.0],["2012-08-21",31.0126,31.4415,30.8988,31.1264,722400.0],["2012-08-22",31.1351,31.3715,30.8025,31.1526,1533300.0],["2012-08-23",31.1527,31.2227,30.6887,30.715,264400.0],["2012-08-24",30.75,31.0651,30.68,31.0126,276100.0],["2012-08-27",31.0914,31.1264,30.7412,30.7763,197200.0],["2012-08-28",30.7237,30.82,30.3211,30.6712,411500.0],["2012-08-29",30.8725,31.0213,30.6712,30.9076,270400.0],["2012-08-30",30.6975,30.7675,30.3211,30.5487,263700.0],["2012-08-31",30.6712,30.9426,30.3561,30.7062,337000.0],["2012-09-04",30.68,31.2752,30.5574,31.1614,887000.0],["2012-09-05",31.2227,31.389,30.9863,31.354,683800.0],["2012-09-06",31.5465,32.1592,31.529,32.0892,412100.0],["2012-09-07",31.9667,32.1242,31.9404,32.1155,650800.0],["2012-09-10",32.1943,32.1943,31.6428,31.7041,1218100.0],["2012-09-11",31.6691,31.7566,31.1701,31.2139,1531100.0],["2012-09-12",31.2927,31.7566,31.2139,31.7304,380600.0],["2012-09-13",31.8354,31.8967,31.2927,31.8967,687300.0],["2012-09-14",31.9054,32.2906,31.9054,32.1505,324400.0],["2012-09-17",31.9929,32.0892,31.8179,31.8266,491000.0],["2012-09-18",31.8441,31.8967,31.5378,31.6516,1018900.0],["2012-09-19",31.7916,31.8091,31.5028,31.5115,895100.0],["2012-09-20",31.389,31.9755,31.389,31.494,360900.0],["2012-09-21",31.6253,31.9667,31.5465,31.5465,893200.0],["2012-09-24",31.3802,31.4502,31.1089,31.2139,428000.0],["2012-09-25",31.354,31.4503,30.715,30.715,438100.0],["2012-09-26",30.68,31.0038,30.5224,30.9776,465900.0],["2012-09-27",31.0739,31.8266,31.0564,31.6778,503800.0],["2012-09-28",31.6078,31.6253,31.1964,31.3277,495200.0],["2012-10-01",31.4853,31.5465,30.7675,31.354,1130100.0],["2012-10-02",28.0102,28.019,21.6817,22.9421,15264500.0],["2012-10-03",23.2222,24.754,23.1522,24.7453,5494600.0],["2012-10-04",24.6578,25.1392,23.5986,23.9312,3585600.0],["2012-10-05",24.0713,24.1151,23.4061,23.5111,1166800.0],["2012-10-08",23.4061,23.4761,22.9684,23.1085,1047300.0],["2012-10-09",23.1785,23.2748,22.7583,23.0472,1585700.0],["2012-10-10",22.9684,23.2485,22.9421,23.231,1184600.0],["2012-10-11",23.3623,23.4323,23.0559,23.1172,726800.0],["2012-10-12",23.1172,23.1172,22.5132,22.697,1111000.0],["2012-10-15",22.8721,22.9947,22.2857,22.3994,2046900.0],["2012-10-16",22.8283,23.8962,22.7671,23.8087,4525300.0],["2012-10-17",23.9312,24.4389,23.2485,24.0188,1840200.0],["2012-10-18",24.0538,24.2639,23.8525,23.9575,576200.0],["2012-10-19",23.7912,24.2114,23.5199,23.6512,868500.0],["2012-10-22",23.5111,23.7912,23.5111,23.7299,523800.0],["2012-10-23",23.6511,23.8525,23.371,23.7649,1223000.0],["2012-10-24",23.9488,24.0013,23.6249,23.6512,513800.0],["2012-10-25",23.8525,24.01,23.3886,23.6774,387200.0],["2012-10-26",23.6336,24.1763,23.3973,24.1063,534400.0],["2012-10-31",24.0801,24.544,23.5461,23.5811,827900.0],["2012-11-01",23.9137,24.3339,23.4498,24.2901,1167200.0],["2012-11-02",24.3514,24.3514,23.5286,23.5286,938100.0],["2012-11-05",23.5636,23.9312,23.4236,23.8525,670100.0],["2012-11-06",22.7146,23.1785,22.1456,22.8459,4590400.0],["2012-11-07",22.7146,22.9159,22.4257,22.8546,1930700.0],["2012-11-08",22.9509,23.1522,22.8283,22.9334,1066800.0],["2012-11-09",22.9159,23.1522,22.8459,22.9421,694000.0],["2012-11-12",22.9071,23.196,22.6095,22.7583,654300.0],["2012-11-13",22.7233,22.8546,22.3994,22.7496,800400.0],["2012-11-14",22.7758,23.2748,22.5833,22.7496,906200.0],["2012-11-15",22.7933,22.9334,22.6533,22.7233,1096600.0],["2012-11-16",22.7233,22.9684,22.5833,22.6008,1127100.0],["2012-11-19",22.8809,23.0034,22.7671,22.9684,382400.0],["2012-11-20",22.9334,23.0122,22.8283,22.8896,339100.0],["2012-11-21",22.9246,23.0209,22.7233,23.0122,234900.0],["2012-11-23",23.1084,23.4148,22.9771,23.4148,134800.0],["2012-11-26",23.301,23.7474,23.2573,23.7299,596700.0],["2012-11-27",23.6161,23.6774,23.336,23.4673,586200.0],["2012-11-28",23.3623,23.9663,23.301,23.905,594400.0],["2012-11-29",24.1413,25.183,24.0801,24.8766,1386300.0],["2012-11-30",24.9116,25.4631,24.8678,25.3843,1282200.0],["2012-12-03",25.428,25.4718,25.2792,25.4631,980800.0],["2012-12-04",25.4018,25.5768,25.3143,25.5418,1147200.0],["2012-12-05",25.5681,25.857,25.4543,25.8307,624800.0],["2012-12-06",25.7607,26.4172,25.7432,26.4084,750900.0],["2012-12-07",26.4259,26.4959,26.0233,26.067,806000.0],["2012-12-10",25.9883,25.997,25.6731,25.7169,477700.0],["2012-12-11",25.9182,26.067,25.6731,25.8132,643100.0],["2012-12-12",25.8219,25.9707,25.5769,25.7169,435100.0],["2012-12-13",25.6556,25.8395,25.428,25.5593,422700.0],["2012-12-14",25.5156,26.5222,25.5156,26.3996,813700.0],["2012-12-17",26.4959,27.0474,26.4697,27.0299,692600.0],["2012-12-18",26.9336,27.1874,26.8811,27.1262,423200.0],["2012-12-19",27.1349,27.6339,27.1174,27.1874,653300.0],["2012-12-20",27.2925,27.4938,27.0561,27.4938,412800.0],["2012-12-21",27.0999,27.7039,27.0036,27.205,1392000.0],["2012-12-24",27.24,27.3538,26.9248,27.2662,196800.0],["2012-12-26",27.3187,27.3362,26.7235,26.7673,367100.0],["2012-12-27",26.741,26.9511,26.5397,26.8461,376700.0],["2012-12-28",26.8898,27.5551,26.7148,26.9774,756200.0],["2012-12-31",26.8986,27.2925,26.7935,27.1262,573900.0],["2013-01-02",27.7126,28.1328,27.6514,28.124,650600.0],["2013-01-03",28.0803,28.3516,27.9052,27.984,351200.0],["2013-01-04",28.054,28.0803,27.7652,27.8789,559100.0],["2013-01-07",27.9402,27.9752,27.7914,27.8965,562600.0],["2013-01-08",27.8527,27.9315,27.7476,27.8264,618300.0],["2013-01-09",27.9402,28.0102,27.8614,27.949,426700.0],["2013-01-10",27.9665,28.1853,27.9665,28.1328,254500.0],["2013-01-11",28.1153,28.2816,27.9052,27.984,400200.0],["2013-01-14",28.0102,28.1853,27.8614,27.949,569000.0],["2013-01-15",27.9577,28.3954,27.9315,28.3254,814200.0],["2013-01-16",28.2116,28.2903,27.9402,27.984,568100.0],["2013-01-17",28.1153,28.1766,27.5551,27.8264,947300.0],["2013-01-18",27.8352,28.2378,27.7564,28.089,846800.0],["2013-01-22",28.124,28.8505,28.0803,28.798,602400.0],["2013-01-23",28.8243,29.2007,28.7017,28.9381,777500.0],["2013-01-24",28.9118,29.2182,28.7718,29.1919,486000.0],["2013-01-25",29.262,29.4895,28.9818,29.4633,348200.0],["2013-01-28",29.5858,29.7959,29.5158,29.7784,452500.0],["2013-01-29",29.7346,29.9359,29.6558,29.8484,359000.0],["2013-01-30",29.7434,29.9359,29.5683,29.5771,593400.0],["2013-01-31",29.4195,29.7171,29.4195,29.5333,712900.0],["2013-02-01",29.8134,29.8134,29.4108,29.5858,966100.0],["2013-02-04",29.472,29.5771,29.0606,29.0869,657500.0],["2013-02-05",29.3495,29.7696,29.1219,29.6559,1115400.0],["2013-02-06",29.542,30.3824,29.5333,30.3473,845300.0],["2013-02-07",30.2336,30.2423,28.5705,29.3057,1155600.0],["2013-02-08",29.2795,29.9447,29.2707,29.7521,709000.0],["2013-02-11",29.7784,29.7784,29.4195,29.4808,420500.0],["2013-02-12",29.472,29.9447,29.437,29.7871,464900.0],["2013-02-13",29.7959,29.9009,29.3057,29.5508,504300.0],["2013-02-14",29.5158,29.6996,29.402,29.542,442400.0],["2013-02-15",29.5333,29.5683,29.2182,29.2444,417300.0],["2013-02-19",29.3495,29.5858,29.2882,29.3932,582600.0],["2013-02-20",29.402,29.5858,29.0431,29.0606,286800.0],["2013-02-21",29.0694,29.1657,28.8418,28.8768,475900.0],["2013-02-22",28.9819,29.1044,28.9293,29.0169,448200.0],["2013-02-25",29.1044,29.5596,28.6142,28.658,930500.0],["2013-02-26",28.7017,28.9381,28.4654,28.6755,625800.0],["2013-02-27",28.6405,29.3933,28.6055,29.2532,506500.0],["2013-02-28",29.2707,29.3845,28.9906,28.9994,571900.0],["2013-03-01",28.8243,28.9643,28.4654,28.8943,736500.0],["2013-03-04",28.8856,29.0519,28.6405,28.7893,428500.0],["2013-03-05",28.9118,29.5683,28.833,29.0869,365000.0],["2013-03-06",29.2357,29.5158,29.1044,29.2532,186400.0],["2013-03-07",29.297,29.4108,29.0519,29.1657,519600.0],["2013-03-08",29.3407,29.5333,29.0957,29.3582,742600.0],["2013-03-11",29.2882,29.5333,29.2007,29.5333,557500.0],["2013-03-12",29.5158,29.5421,29.0256,29.1569,413900.0],["2013-03-13",29.1569,29.2882,28.9468,29.1482,602800.0],["2013-03-14",29.2882,29.7609,29.1569,29.472,448000.0],["2013-03-15",29.4283,29.5858,29.0169,29.507,798100.0],["2013-03-18",29.2794,29.7259,29.1044,29.6121,326000.0],["2013-03-19",29.6646,29.7521,29.3757,29.6121,587900.0],["2013-03-20",29.6821,29.8222,29.5421,29.7609,738700.0],["2013-03-21",29.542,29.8397,29.3495,29.4107,301000.0],["2013-03-22",29.402,29.5858,29.2007,29.5596,431500.0],["2013-03-25",29.6558,29.7346,29.332,29.4107,582500.0],["2013-03-26",29.5245,29.6208,29.1919,29.5683,232800.0],["2013-03-27",29.4108,29.8484,29.2795,29.7959,294500.0],["2013-03-28",29.7871,29.8747,29.4808,29.6996,323200.0],["2013-04-01",29.7521,29.7521,28.9994,29.1919,260300.0],["2013-04-02",29.2094,29.402,28.8681,28.9994,461200.0],["2013-04-03",29.0519,29.0606,28.2728,28.3866,544800.0],["2013-04-04",28.3779,28.7368,28.3516,28.588,331100.0],["2013-04-05",28.2641,28.3341,28.019,28.3078,299700.0],["2013-04-08",28.2903,28.6055,28.0803,28.5967,227200.0],["2013-04-09",28.6755,28.7718,28.4041,28.4566,333800.0],["2013-04-10",28.5442,29.1744,28.5442,29.0781,360500.0],["2013-04-11",29.1569,29.5421,29.0869,29.3845,405700.0],["2013-04-12",29.3495,29.4808,29.1044,29.3407,200500.0],["2013-04-15",29.2007,29.2795,28.2816,28.3166,377500.0],["2013-04-16",28.5967,28.833,28.4654,28.798,296800.0],["2013-04-17",28.658,28.8505,28.2903,28.5179,370200.0],["2013-04-18",28.5704,28.7017,28.1853,28.3691,244000.0],["2013-04-19",28.4829,28.8155,28.2203,28.728,224300.0],["2013-04-22",28.7193,28.9118,28.4391,28.798,229200.0],["2013-04-23",28.8856,29.2444,28.8506,29.1307,310800.0],["2013-04-24",29.1219,29.1832,28.9906,29.0869,244800.0],["2013-04-25",29.1482,29.4195,29.0869,29.1569,320500.0],["2013-04-26",29.0606,29.2795,29.0431,29.0781,215300.0],["2013-04-29",29.2094,29.4983,29.1219,29.2795,256500.0],["2013-04-30",29.2269,29.8484,29.2269,29.8484,631200.0],["2013-05-01",29.6558,29.6558,27.6864,29.1131,1325600.0],["2013-05-02",29.2795,29.5596,28.8593,29.4545,325000.0],["2013-05-03",29.5683,29.9972,29.1219,29.1657,353800.0],["2013-05-06",29.1394,29.3407,28.7193,29.1744,330500.0],["2013-05-07",29.2707,29.4983,29.2444,29.3757,276300.0],["2013-05-08",29.2357,29.8834,29.2357,29.8834,532600.0],["2013-05-09",29.8834,29.9972,29.5858,29.6383,199300.0],["2013-05-10",29.6208,29.8484,29.4633,29.7171,230800.0],["2013-05-13",29.7084,29.7959,29.5245,29.7084,320900.0],["2013-05-14",29.7171,30.2773,29.7171,30.1548,223700.0],["2013-05-15",30.0235,30.3211,29.9447,29.9885,508000.0],["2013-05-16",29.9972,30.5049,29.971,30.2598,385400.0],["2013-05-17",30.3298,30.5487,30.181,30.3386,380600.0],["2013-05-20",30.3561,30.3824,30.0322,30.2248,400800.0],["2013-05-21",30.111,30.5049,30.111,30.3911,284000.0],["2013-05-22",30.3473,30.5049,29.8659,29.971,501000.0],["2013-05-23",29.7784,30.4349,29.7784,30.1898,747100.0],["2013-05-24",29.9885,30.4086,29.8309,30.1723,619700.0],["2013-05-28",30.4962,31.0476,30.4962,30.6712,781200.0],["2013-05-29",30.4961,31.0476,30.4699,30.8288,398200.0],["2013-05-30",30.8638,31.319,30.7938,31.2752,369900.0],["2013-05-31",31.1439,31.3014,30.8025,30.8463,475100.0],["2013-06-03",30.9251,30.9601,30.3911,30.785,332800.0],["2013-06-04",30.75,31.1789,30.4524,30.6187,485000.0],["2013-06-05",30.5662,30.7412,29.8747,30.006,534700.0],["2013-06-06",30.006,30.5749,30.006,30.4611,496200.0],["2013-06-07",30.4874,30.6712,30.2511,30.3736,419400.0],["2013-06-10",30.4261,30.68,30.216,30.5487,390400.0],["2013-06-11",30.1985,30.5662,30.0235,30.2686,229700.0],["2013-06-12",30.4874,30.5837,29.6996,29.8046,300200.0],["2013-06-13",29.7959,30.1548,29.7259,30.0585,416200.0],["2013-06-14",30.041,30.1285,29.8222,29.9009,296600.0],["2013-06-17",30.1723,30.4349,30.0147,30.1985,1234200.0],["2013-06-18",30.2248,30.5312,30.1373,30.2773,649800.0],["2013-06-19",30.2073,30.3736,29.7171,29.7434,371700.0],["2013-06-20",29.4633,29.6121,29.1219,29.2795,475200.0],["2013-06-21",29.1832,29.297,28.6142,28.9468,1183800.0],["2013-06-24",28.6842,28.9818,28.5004,28.7105,527600.0],["2013-06-25",29.0344,29.0781,28.6405,28.8593,467600.0],["2013-06-26",29.1219,29.1219,28.588,28.6142,632200.0],["2013-06-27",28.8243,28.8768,28.658,28.7105,615800.0],["2013-06-28",28.7017,29.3933,28.6405,29.1219,1169100.0],["2013-07-01",29.2707,30.2511,29.2707,29.8659,632400.0],["2013-07-02",29.8834,30.3736,29.5421,29.6734,361900.0],["2013-07-03",29.5771,30.076,29.5771,29.8922,247600.0],["2013-07-05",30.0497,30.3648,29.9009,30.1548,177800.0],["2013-07-08",30.2336,30.4261,30.146,30.2336,395000.0],["2013-07-09",30.4086,30.4524,29.4808,29.9797,1037100.0],["2013-07-10",29.9447,30.1285,29.4808,29.5158,609600.0],["2013-07-11",30.111,30.3911,29.8922,30.111,531500.0],["2013-07-12",30.1723,30.4174,30.1198,30.2511,240700.0],["2013-07-15",30.2598,30.4699,30.181,30.3473,329200.0],["2013-07-16",30.3561,30.3561,30.0848,30.1373,450500.0],["2013-07-17",30.2248,30.4349,30.1285,30.1898,369700.0],["2013-07-18",30.2336,30.68,30.2336,30.3736,430200.0],["2013-07-19",30.3736,30.6362,30.2598,30.5749,406900.0],["2013-07-22",30.6362,31.0038,30.6362,30.9601,275300.0],["2013-07-23",30.9863,31.3189,30.6975,30.855,451300.0],["2013-07-24",31.0038,31.2227,30.6712,30.7062,260300.0],["2013-07-25",30.6274,31.1351,30.6274,30.9776,349200.0],["2013-07-26",30.8288,30.9601,30.3999,30.75,247000.0],["2013-07-29",30.7062,30.75,30.4174,30.5137,240600.0],["2013-07-30",30.68,30.8375,30.5399,30.5662,224000.0],["2013-07-31",30.6275,30.9251,30.5837,30.68,449800.0],["2013-08-01",31.6341,32.238,31.2577,31.9667,838600.0],["2013-08-02",32.0105,33.2359,31.9317,32.7807,691200.0],["2013-08-05",32.7895,33.3059,32.6057,33.0696,342500.0],["2013-08-06",32.8858,33.2271,32.8332,32.9295,246300.0],["2013-08-07",32.7807,32.9295,32.5707,32.7457,277700.0],["2013-08-08",32.9908,33.376,32.7807,33.1134,281200.0],["2013-08-09",33.1221,33.7874,32.7982,33.2534,470500.0],["2013-08-12",33.0433,33.6911,32.9295,33.1659,384500.0],["2013-08-13",33.3059,33.4723,32.9208,33.1921,293900.0],["2013-08-14",33.1571,33.3847,33.0608,33.2009,485900.0],["2013-08-15",32.9821,33.2096,32.6319,32.8683,1499300.0],["2013-08-16",32.9033,33.0871,32.5882,32.772,2257900.0],["2013-08-19",32.7282,33.5948,32.6582,33.2622,924800.0],["2013-08-20",33.2622,33.5598,33.2009,33.481,406600.0],["2013-08-21",33.3234,33.6386,33.1834,33.3322,643600.0],["2013-08-22",33.446,33.9011,33.4372,33.6998,259400.0],["2013-08-23",33.7261,33.8136,33.446,33.6735,309900.0],["2013-08-26",33.6473,33.9799,33.6473,33.7874,450100.0],["2013-08-27",33.411,33.4285,32.842,32.8858,552500.0],["2013-08-28",32.8595,33.551,32.8595,33.3322,1038700.0],["2013-08-29",33.2096,33.6648,33.2096,33.4022,278600.0],["2013-08-30",33.4985,33.4985,32.7808,32.8333,414000.0],["2013-09-03",33.2534,33.516,32.5356,32.807,1066700.0],["2013-09-04",32.7895,33.4372,32.6232,33.411,443200.0],["2013-09-05",33.3322,33.9624,33.3322,33.6385,400500.0],["2013-09-06",33.7523,33.9974,33.2359,33.9274,497200.0],["2013-09-09",34.12,34.6189,34.1112,34.5401,486000.0],["2013-09-10",34.6627,34.7415,34.1638,34.6977,464000.0],["2013-09-11",34.5751,34.9865,34.4789,34.7239,823400.0],["2013-09-12",34.7152,35.1003,34.6714,34.7064,466200.0],["2013-09-13",34.8552,35.004,34.6452,34.7152,455400.0],["2013-09-16",35.1529,35.2054,34.9253,35.0566,427300.0],["2013-09-17",35.0128,35.573,34.9515,35.573,404400.0],["2013-09-18",35.4942,35.8969,35.4155,35.8969,419800.0],["2013-09-19",36.0544,36.0982,35.5293,35.6956,283500.0],["2013-09-20",35.7918,36.1157,35.2929,35.2929,1464600.0],["2013-09-23",35.2929,35.538,35.0391,35.2229,450800.0],["2013-09-24",35.2929,35.538,34.9778,35.2316,261500.0],["2013-09-25",35.1529,35.7131,35.0653,35.3017,317200.0],["2013-09-26",35.3454,35.6605,35.2754,35.5993,265900.0],["2013-09-27",35.4942,35.5818,35.2141,35.2141,361300.0],["2013-09-30",34.969,35.2929,34.7064,35.2404,684300.0],["2013-10-01",35.3629,35.9056,35.3454,35.4767,1137800.0],["2013-10-02",35.2316,35.5292,34.9428,35.0741,711700.0],["2013-10-03",35.0566,35.1616,34.5489,34.934,828000.0],["2013-10-04",35.0215,35.2929,34.8727,35.2404,389200.0],["2013-10-07",35.0128,35.0128,34.6714,34.6889,552200.0],["2013-10-08",34.6802,34.8202,33.7786,34.0587,516100.0],["2013-10-09",34.0675,34.2075,33.3672,33.5335,963800.0],["2013-10-10",33.9011,34.5314,33.9011,34.3038,550700.0],["2013-10-11",34.26,34.759,34.225,34.7415,327400.0],["2013-10-14",34.5664,34.864,34.4438,34.7677,463300.0],["2013-10-15",34.8115,34.8903,34.4789,34.6102,371100.0],["2013-10-16",34.7677,35.1441,34.6539,34.6627,427000.0],["2013-10-17",34.4964,35.0215,34.4964,35.0128,456500.0],["2013-10-18",35.0478,35.4242,34.9515,35.3192,464500.0],["2013-10-21",35.3192,35.7043,35.3017,35.4592,392000.0],["2013-10-22",35.6868,35.8794,35.4417,35.538,374800.0],["2013-10-23",35.4417,35.8969,35.1879,35.8269,601100.0],["2013-10-24",35.9757,36.3871,35.9406,36.1682,586200.0],["2013-10-25",36.1507,36.4396,36.1332,36.212,263000.0],["2013-10-28",36.317,36.4921,36.0894,36.1857,552200.0],["2013-10-29",36.3608,36.6847,36.2645,36.6759,534700.0],["2013-10-30",36.6496,36.7197,35.8969,36.0719,690700.0],["2013-10-31",35.6693,36.2558,35.2842,35.6868,815700.0],["2013-11-01",35.6168,35.9144,35.3104,35.8619,573000.0],["2013-11-04",35.9056,36.4658,35.7568,36.2558,599600.0],["2013-11-05",36.2032,36.6234,35.9756,36.2207,418900.0],["2013-11-06",36.2995,36.5796,36.1245,36.2558,404600.0],["2013-11-07",36.317,36.5096,35.4855,35.5643,657700.0],["2013-11-08",35.6781,36.6059,35.6781,36.4308,508000.0],["2013-11-11",36.4133,36.6847,36.282,36.5709,260600.0],["2013-11-12",36.3608,37.1486,36.3608,36.6847,312700.0],["2013-11-13",36.6497,37.1924,36.3345,37.0961,337800.0],["2013-11-14",37.026,37.6738,37.026,37.6563,395100.0],["2013-11-15",37.7963,38.339,37.7613,38.0589,474500.0],["2013-11-18",38.0326,38.2865,37.5337,37.6563,572800.0],["2013-11-19",37.6213,37.8576,37.3587,37.6738,481800.0],["2013-11-20",37.7526,38.0064,37.5512,37.7263,484600.0],["2013-11-21",37.8751,38.4003,37.6913,38.3915,266700.0],["2013-11-22",38.4791,38.6979,38.4265,38.5841,262500.0],["2013-11-25",38.7067,38.9517,38.5141,38.908,333800.0],["2013-11-26",38.9517,39.1005,38.7504,39.013,436400.0],["2013-11-27",39.1006,39.2931,38.8555,38.9518,252400.0],["2013-11-29",38.8817,39.2581,38.5053,38.8555,179100.0],["2013-12-02",38.8467,39.757,38.7854,39.1356,369000.0],["2013-12-03",39.0393,39.2056,38.5579,38.6804,293600.0],["2013-12-04",38.4615,38.8992,38.0939,38.4353,292500.0],["2013-12-05",38.4441,38.6366,37.9626,38.4003,572500.0],["2013-12-06",38.838,38.978,38.4178,38.6979,596300.0],["2013-12-09",38.7592,39.0655,38.4791,38.6454,413400.0],["2013-12-10",38.3915,38.7417,38.1465,38.164,450600.0],["2013-12-11",38.3215,38.4353,37.4024,37.4987,586300.0],["2013-12-12",38.234,38.4703,37.8051,38.0502,491500.0],["2013-12-13",38.2077,38.5754,37.6738,38.0414,490400.0],["2013-12-16",38.1552,38.339,37.735,37.8051,653800.0],["2013-12-17",37.7438,38.0064,37.3236,37.3499,684000.0],["2013-12-18",37.4725,37.6475,36.8772,37.63,1012100.0],["2013-12-19",37.6563,37.8926,36.781,36.8072,920700.0],["2013-12-20",36.9035,37.4462,36.7372,37.2886,1232000.0],["2013-12-23",37.5687,37.7438,37.5075,37.6388,685000.0],["2013-12-24",37.7701,37.9889,37.5775,37.9364,200100.0],["2013-12-26",38.0852,38.339,37.9276,37.9801,350000.0],["2013-12-27",38.1027,38.3653,37.9101,38.0502,288200.0],["2013-12-30",38.0764,38.3565,37.9014,38.199,282800.0],["2013-12-31",38.2427,38.339,38.0939,38.269,219500.0],["2014-01-02",38.1902,38.199,37.7175,37.7701,459700.0],["2014-01-03",37.7526,38.0677,37.7,37.7876,313200.0],["2014-01-06",37.9101,38.0239,37.6563,37.7263,482600.0],["2014-01-07",38.1027,38.234,37.8138,38.1114,424500.0],["2014-01-08",38.1727,38.2953,37.9101,38.0502,469600.0],["2014-01-09",38.1114,38.4353,37.8226,38.1815,287100.0],["2014-01-10",38.1727,38.4878,37.9889,38.3215,306200.0],["2014-01-13",38.2865,38.339,37.6563,37.7438,444700.0],["2014-01-14",37.8051,38.3128,37.525,38.2165,274800.0],["2014-01-15",38.339,38.4528,37.9714,38.0152,565700.0],["2014-01-16",37.8226,38.5316,37.8226,38.5141,344500.0],["2014-01-17",38.4616,39.0568,38.4616,38.7066,454300.0],["2014-01-21",39.0305,39.1356,38.6979,39.048,304900.0],["2014-01-22",39.2056,39.3894,38.9342,39.3456,287600.0],["2014-01-23",39.1793,39.3106,39.0043,39.3019,380700.0],["2014-01-24",39.1005,39.1793,37.595,37.6125,1074000.0],["2014-01-27",37.63,37.8138,36.816,36.956,407000.0],["2014-01-28",36.956,37.3149,36.8685,37.0611,307100.0],["2014-01-29",36.6759,36.9648,36.282,36.3258,641300.0],["2014-01-30",36.7372,37.2974,36.4658,37.2711,537000.0],["2014-01-31",36.8772,37.7963,36.5621,37.3937,592200.0],["2014-02-03",37.3762,37.4199,35.8269,35.8969,948500.0],["2014-02-04",36.072,36.5709,35.5993,36.5184,657100.0],["2014-02-05",36.4746,36.5184,36.0632,36.3345,455700.0],["2014-02-06",36.6321,37.0435,35.3192,35.6605,1426000.0],["2014-02-07",35.4067,35.6255,34.8202,35.2579,1524700.0],["2014-02-10",35.2579,35.7481,35.0128,35.608,794800.0],["2014-02-11",36.1332,36.6059,35.5905,36.2908,504300.0],["2014-02-12",36.2908,37.1573,36.247,36.991,634800.0],["2014-02-13",37.3586,37.4199,36.9035,37.1573,529300.0],["2014-02-14",37.0611,37.4725,36.9473,37.4112,349800.0],["2014-02-18",37.4112,38.5403,37.4112,38.4003,701700.0],["2014-02-19",38.234,38.7679,38.0502,38.0677,750000.0],["2014-02-20",38.0852,39.3982,38.0327,39.3719,861700.0],["2014-02-21",39.4944,39.4944,38.9605,38.978,433400.0],["2014-02-24",38.9955,39.2406,38.6804,38.6979,549900.0],["2014-02-25",38.5579,38.7154,38.2515,38.3828,359400.0],["2014-02-26",38.5053,38.8554,38.3565,38.3653,469700.0],["2014-02-27",38.2952,38.5929,38.1464,38.269,489200.0],["2014-02-28",38.304,38.7942,38.0327,38.2602,1032500.0],["2014-03-03",37.9626,39.2056,37.7526,38.6716,825200.0],["2014-03-04",39.2056,39.9584,39.2056,39.9146,618300.0],["2014-03-05",39.8446,39.8446,39.2669,39.5119,461100.0],["2014-03-06",39.7045,40.0897,39.5032,40.0371,438700.0],["2014-03-07",40.2035,40.2822,39.7483,40.0459,535100.0],["2014-03-10",39.9671,40.1509,39.5907,40.0371,416000.0],["2014-03-11",40.0459,40.5011,39.9234,40.256,626900.0],["2014-03-12",40.0809,40.5098,40.0459,40.5011,481500.0],["2014-03-13",40.5273,40.6148,39.5907,39.6257,436600.0],["2014-03-14",39.5645,39.9058,39.1793,39.5732,430400.0],["2014-03-17",39.8533,40.2385,39.8183,39.9321,340700.0],["2014-03-18",40.2472,40.2472,39.3456,39.9408,757200.0],["2014-03-19",39.8446,40.0897,39.3631,39.617,477900.0],["2014-03-20",39.5295,40.0722,39.3719,39.8096,482200.0],["2014-03-21",39.8971,39.9934,39.2844,39.6695,1764800.0],["2014-03-24",39.5995,39.8008,38.8292,38.8992,732200.0],["2014-03-25",37.7876,38.2515,37.3499,37.3937,942300.0],["2014-03-26",37.5425,37.6738,36.5184,36.5621,803200.0],["2014-03-27",36.5184,36.9123,36.0807,36.6497,871400.0],["2014-03-28",36.6759,37.4024,36.5796,36.8597,566800.0],["2014-03-31",37.1311,37.7088,36.991,37.6563,793800.0],["2014-04-01",37.665,38.3565,37.49,38.3478,828800.0],["2014-04-02",38.4703,38.5316,37.9101,38.339,515600.0],["2014-04-03",38.3915,38.4791,37.9276,38.304,831400.0],["2014-04-04",38.4966,38.6016,37.4637,37.7,473500.0],["2014-04-07",37.5775,37.8051,36.9298,37.0085,696000.0],["2014-04-08",37.0085,37.5075,36.7722,37.3236,545900.0],["2014-04-09",37.4374,37.7963,37.1923,37.7263,520600.0],["2014-04-10",37.6738,37.7701,36.4658,36.8247,556400.0],["2014-04-11",36.5009,36.921,36.2645,36.5184,565900.0],["2014-04-14",36.7547,37.0348,36.142,36.3696,585800.0],["2014-04-15",36.5446,36.6146,35.3629,36.1332,709900.0],["2014-04-16",36.5096,36.9035,36.212,36.8685,976200.0],["2014-04-17",36.9035,37.2099,36.6584,36.9123,376500.0],["2014-04-21",36.8422,37.2098,36.5884,37.1048,467500.0],["2014-04-22",37.1048,37.6125,36.9823,37.2536,507900.0],["2014-04-23",37.2361,37.3937,36.921,37.0085,1008800.0],["2014-04-24",37.2799,37.4812,36.956,37.0085,492600.0],["2014-04-25",36.7722,37.2186,36.3608,36.4921,578000.0],["2014-04-28",36.6584,37.0523,36.2733,36.5796,532000.0],["2014-04-29",36.7372,36.8597,36.4483,36.5096,710000.0],["2014-04-30",36.142,36.4571,35.2404,35.4855,4041100.0],["2014-05-01",35.4505,36.7197,35.3717,35.8794,904900.0],["2014-05-02",35.9582,36.7635,35.7918,36.0982,731100.0],["2014-05-05",35.8881,36.1682,35.4505,36.0544,632400.0],["2014-05-06",36.0894,36.2383,35.8356,36.1157,602400.0],["2014-05-07",36.177,36.9998,35.9669,36.886,865600.0],["2014-05-08",36.7635,36.8948,36.2208,36.2558,744400.0],["2014-05-09",36.1945,36.6322,36.0807,36.3608,1443700.0],["2014-05-12",36.4483,38.2077,36.4133,37.9364,1467200.0],["2014-05-13",37.9364,38.164,37.3674,37.3762,517000.0],["2014-05-14",37.2624,37.3324,36.9123,36.9123,339900.0],["2014-05-15",36.851,37.1136,36.142,36.8772,600900.0],["2014-05-16",36.8685,37.1311,36.5184,37.0085,322900.0],["2014-05-19",36.9823,37.4199,36.9735,37.2536,230400.0],["2014-05-20",37.1748,37.1836,36.212,36.2207,926600.0],["2014-05-21",36.3258,36.8247,36.177,36.816,897400.0],["2014-05-22",36.816,37.3587,36.7722,37.2536,384200.0],["2014-05-23",37.3236,37.7,37.2099,37.595,421600.0],["2014-05-27",37.7613,38.304,37.6475,37.9977,407200.0],["2014-05-28",37.9801,38.1902,37.6913,37.9189,519300.0],["2014-05-29",38.0326,38.0677,37.7263,38.0589,250300.0],["2014-05-30",38.0502,38.0502,37.4987,37.7788,436500.0],["2014-06-02",37.7701,38.0239,37.4287,37.9364,335900.0],["2014-06-03",37.8926,37.9539,37.4812,37.9451,488100.0],["2014-06-04",37.8576,38.0589,37.6563,38.0326,399300.0],["2014-06-05",38.1377,38.4791,37.8401,38.4265,288600.0],["2014-06-06",38.5141,39.1531,38.5053,38.873,515800.0],["2014-06-09",38.8642,39.3281,38.7329,39.2318,197900.0],["2014-06-10",39.048,39.2756,38.9692,39.1268,173000.0],["2014-06-11",38.8642,39.3632,38.6979,39.3019,292000.0],["2014-06-12",39.2143,39.3894,38.943,39.1793,318200.0],["2014-06-13",39.2931,39.3719,39.0043,39.2494,185500.0],["2014-06-16",39.2143,39.3369,38.873,39.1881,181900.0],["2014-06-17",39.083,39.9671,39.0568,39.8008,501400.0],["2014-06-18",39.7745,40.0196,39.2669,39.4857,642200.0],["2014-06-19",39.5732,39.9321,38.9955,39.3194,455800.0],["2014-06-20",39.4244,39.6782,39.0043,39.0218,1192600.0],["2014-06-23",39.0743,39.3194,38.8117,39.2669,475100.0],["2014-06-24",39.2756,39.7483,38.873,38.8992,575600.0],["2014-06-25",38.8555,39.3019,38.8379,39.0305,345900.0],["2014-06-26",38.9692,39.1355,38.6541,38.9167,319600.0],["2014-06-27",38.9167,39.617,38.9167,39.5645,758000.0],["2014-06-30",39.5645,40.1422,39.5295,40.1334,644200.0],["2014-07-01",40.2647,40.9562,40.0371,40.7462,905000.0],["2014-07-02",40.6149,40.965,40.5273,40.7199,393200.0],["2014-07-03",40.9737,41.5077,40.93,41.4376,401100.0],["2014-07-07",41.2888,41.4727,41.0875,41.2101,416000.0],["2014-07-08",41.0613,41.3239,40.431,40.6761,496400.0],["2014-07-09",40.6236,40.8774,40.2647,40.5448,311200.0],["2014-07-10",39.9846,40.4835,39.8796,40.2034,320600.0],["2014-07-11",40.2122,40.431,39.9496,40.3435,289900.0],["2014-07-14",40.6149,40.8687,40.5098,40.5886,363600.0],["2014-07-15",40.7374,40.9475,40.326,40.6061,368200.0],["2014-07-16",40.8249,40.9912,40.3348,40.8249,545100.0],["2014-07-17",40.6849,41.0613,40.3698,40.5011,346700.0],["2014-07-18",40.5886,41.1313,40.4835,41.0788,463400.0],["2014-07-21",40.7987,41.1663,40.7024,40.8687,253600.0],["2014-07-22",41.0963,41.4026,41.0087,41.0875,284100.0],["2014-07-23",41.0875,41.0875,40.8599,40.9825,365400.0],["2014-07-24",40.9562,41.2976,40.6148,41.2363,341800.0],["2014-07-25",41.0175,41.1663,40.6499,40.965,268900.0],["2014-07-28",40.965,41.0963,40.5536,40.9037,263800.0],["2014-07-29",40.9562,41.3939,40.5973,40.6148,559800.0],["2014-07-30",40.7199,41.0875,40.3172,40.7549,660400.0],["2014-07-31",41.14,41.2889,39.5732,39.6082,803500.0],["2014-08-01",39.2669,39.4332,38.3915,38.8292,1119300.0],["2014-08-04",38.9517,39.2143,38.6016,38.9955,630200.0],["2014-08-05",38.8292,38.9167,38.4791,38.5053,436300.0],["2014-08-06",38.3565,38.7767,38.304,38.6454,268100.0],["2014-08-07",38.873,38.873,38.304,38.4265,203700.0],["2014-08-08",38.4528,38.838,38.3478,38.5141,431800.0],["2014-08-11",38.7154,39.048,38.5578,39.013,496000.0],["2014-08-12",38.6979,39.2493,38.6979,39.0393,328700.0],["2014-08-13",39.1793,39.4157,39.0305,39.3194,193900.0],["2014-08-14",39.4332,39.652,39.2581,39.4944,232100.0],["2014-08-15",39.7308,39.9584,39.0568,39.5382,367200.0],["2014-08-18",39.9584,40.1334,39.8271,39.9846,332300.0],["2014-08-19",40.0021,40.1597,39.7483,39.9408,375200.0],["2014-08-20",39.8621,40.2385,39.722,40.1422,340400.0],["2014-08-21",40.2297,40.4835,40.0634,40.4223,228400.0],["2014-08-22",40.4135,40.7024,40.326,40.4485,346200.0],["2014-08-25",40.7024,40.8162,40.4135,40.5098,166200.0],["2014-08-26",40.5448,41.1663,40.3873,40.9125,304100.0],["2014-08-27",40.9912,40.9912,40.291,40.3873,233100.0],["2014-08-28",40.291,40.3435,39.9846,40.1509,244500.0],["2014-08-29",40.2122,40.4835,40.0284,40.3873,286600.0],["2014-09-02",40.5448,41.0525,40.4048,40.7724,596700.0],["2014-09-03",40.9387,41.0963,40.4923,40.6411,247100.0],["2014-09-04",40.6149,40.9562,40.4485,40.6411,476000.0],["2014-09-05",40.6236,40.7461,40.3522,40.5711,172200.0],["2014-09-08",40.4398,40.7899,40.2122,40.5186,225200.0],["2014-09-09",40.431,40.5273,40.0897,40.4398,353800.0],["2014-09-10",40.4048,40.93,40.3873,40.8337,304900.0],["2014-09-11",40.6323,40.965,40.6236,40.9562,199700.0],["2014-09-12",41.0,41.0175,40.5886,40.8774,209100.0],["2014-09-15",40.9737,41.0087,40.5448,40.6148,239300.0],["2014-09-16",40.5886,41.0525,40.4661,40.7374,356800.0],["2014-09-17",40.7374,40.7637,40.3522,40.5186,186900.0],["2014-09-18",41.07,45.4991,41.07,42.8732,2907600.0],["2014-09-19",42.7769,43.0395,42.1117,42.3567,1210700.0],["2014-09-22",42.3305,42.5143,41.6477,41.6915,550200.0],["2014-09-23",41.6215,41.6215,41.105,41.1313,423200.0],["2014-09-24",41.14,41.6215,41.0175,41.4289,632400.0],["2014-09-25",41.2188,41.3676,40.895,40.9387,601500.0],["2014-09-26",41.0875,41.1838,40.8862,41.1138,488100.0],["2014-09-29",40.7374,41.14,40.7111,41.1313,460200.0],["2014-09-30",41.3501,41.4201,41.0613,41.1576,610000.0],["2014-10-01",41.14,41.3676,40.5448,40.7549,818000.0],["2014-10-02",40.7724,41.779,40.7724,41.6652,888900.0],["2014-10-03",41.9453,42.0066,41.5252,41.5952,438000.0],["2014-10-06",41.7002,41.8228,41.1225,41.1313,518900.0],["2014-10-07",40.9825,41.1225,39.9321,39.9496,739400.0],["2014-10-08",40.0109,40.2647,39.5995,39.9584,1790000.0],["2014-10-09",39.7833,39.8796,39.0305,39.0393,838000.0],["2014-10-10",38.9426,39.2942,38.2395,38.2571,485400.0],["2014-10-13",38.0901,38.3362,37.5716,37.5803,497700.0],["2014-10-14",37.7298,37.8352,37.2903,37.4046,427200.0],["2014-10-15",36.7015,37.3782,36.1742,37.0882,517200.0],["2014-10-16",36.3851,37.2552,36.2533,37.1321,711900.0],["2014-10-17",37.5364,38.1956,37.4134,38.1516,600500.0],["2014-10-20",37.9231,38.3713,37.8001,38.3713,395500.0],["2014-10-21",38.4944,39.3908,38.4944,39.3645,1101500.0],["2014-10-22",39.3996,39.9269,39.215,39.6193,692000.0],["2014-10-23",40.2169,40.3751,39.8918,40.1027,566100.0],["2014-10-24",40.1379,40.4982,40.0588,40.4279,520600.0],["2014-10-27",40.3136,40.8937,40.2521,40.8234,558800.0],["2014-10-28",41.0519,41.3946,40.7706,41.1046,950400.0],["2014-10-29",41.3858,41.5352,40.6564,41.2013,1112500.0],["2014-10-30",41.1925,41.2364,40.1994,40.9816,931000.0],["2014-10-31",41.1134,41.3243,40.2521,41.0079,1088300.0],["2014-11-03",41.0167,41.2277,40.7531,40.8673,914300.0],["2014-11-04",40.8058,41.3155,40.6476,41.2101,1029000.0],["2014-11-05",41.5353,41.5792,41.0783,41.421,578000.0],["2014-11-06",41.3507,41.8428,41.298,41.7813,528000.0],["2014-11-07",41.8868,42.0538,41.5177,41.711,486300.0],["2014-11-10",41.7198,42.3614,41.5792,42.2559,693600.0],["2014-11-11",42.212,42.502,42.0274,42.3702,301100.0],["2014-11-12",42.168,42.5899,42.1593,42.212,578900.0],["2014-11-13",42.3702,42.4581,41.8253,41.9571,423200.0],["2014-11-14",42.0186,42.6163,41.9571,42.0977,619600.0],["2014-11-17",42.0362,42.1593,41.4122,41.4913,850800.0],["2014-11-18",41.544,41.6495,41.2189,41.3155,1192100.0],["2014-11-19",41.2364,42.669,41.0519,42.5372,1200300.0],["2014-11-20",42.3702,42.5108,42.0099,42.1944,668000.0],["2014-11-21",42.5723,42.6602,42.3175,42.6251,885600.0],["2014-11-24",42.7217,43.0205,42.5372,42.9942,401400.0],["2014-11-25",42.8711,43.1348,42.5899,42.6251,267100.0],["2014-11-26",42.6163,42.8887,42.546,42.6602,473700.0],["2014-11-28",42.7481,42.9415,42.4141,42.502,249400.0],["2014-12-01",42.4844,42.5723,41.8956,41.8956,535500.0],["2014-12-02",41.9571,42.2735,41.7989,42.1065,658000.0],["2014-12-03",42.0801,42.2383,41.9659,42.1329,418900.0],["2014-12-04",42.0274,42.2911,41.6671,42.1153,727000.0],["2014-12-05",42.2208,42.2208,41.6847,41.922,475900.0],["2014-12-08",41.8253,42.4141,41.8253,42.2559,945600.0],["2014-12-09",41.8165,42.2823,41.5001,42.1417,526900.0],["2014-12-10",41.8077,42.0362,41.1485,41.2276,643100.0],["2014-12-11",41.4913,42.045,41.254,41.4562,615700.0],["2014-12-12",41.0255,41.3155,40.5597,40.5597,554800.0],["2014-12-15",40.7355,40.8849,40.2697,40.5246,814400.0],["2014-12-16",40.3312,40.8234,40.1291,40.4982,698300.0],["2014-12-17",40.7179,41.2892,40.2697,41.2452,622700.0],["2014-12-18",41.7989,41.878,41.4737,41.8077,418700.0],["2014-12-19",41.7374,42.212,41.7022,42.0889,2252600.0],["2014-12-22",42.0538,42.5811,41.8165,42.3087,750200.0],["2014-12-23",42.3174,42.7569,42.212,42.3262,504500.0],["2014-12-24",42.3965,42.7217,42.1329,42.5547,182000.0],["2014-12-26",42.7569,43.0205,42.4669,42.4932,241300.0],["2014-12-29",42.3878,42.792,42.2032,42.2735,360800.0],["2014-12-30",42.1329,42.5284,42.0362,42.3262,255300.0],["2014-12-31",42.379,42.379,41.6671,41.6935,564900.0],["2015-01-02",41.9132,42.1329,41.2452,41.9132,477500.0],["2015-01-05",41.6847,41.8253,41.131,41.5177,814100.0],["2015-01-06",41.8341,43.5479,41.7813,42.7217,1961000.0],["2015-01-07",42.959,43.7588,42.5723,43.6973,1257700.0],["2015-01-08",43.9961,45.0595,43.6621,45.0156,1287600.0],["2015-01-09",45.121,45.7802,45.0595,45.6747,910700.0],["2015-01-12",45.7099,46.1317,45.4902,45.6484,500800.0],["2015-01-13",46.3163,48.241,46.0702,47.5028,1687800.0],["2015-01-14",47.1336,47.3973,46.5887,47.1952,856200.0],["2015-01-15",47.2215,47.2215,46.2899,46.4921,629200.0],["2015-01-16",46.4218,47.5467,46.1757,47.5116,395700.0],["2015-01-20",47.5028,47.8719,46.6151,47.1952,815400.0],["2015-01-21",46.9491,47.3885,46.4657,47.0809,651900.0],["2015-01-22",47.3797,47.8016,46.7645,47.784,615600.0],["2015-01-23",47.7576,48.0652,47.5555,47.6522,244700.0],["2015-01-26",47.4588,48.241,47.0545,47.9422,602600.0],["2015-01-27",47.5028,47.9949,47.3006,47.7049,416200.0],["2015-01-28",47.8983,47.8983,47.3094,47.3621,499200.0],["2015-01-29",47.494,47.9246,47.1249,47.8983,355800.0],["2015-01-30",47.2391,47.8983,47.1336,47.3006,841600.0],["2015-02-02",47.4852,47.8455,46.7733,47.7752,682500.0],["2015-02-03",47.8983,48.3201,47.8192,48.1883,437500.0],["2015-02-04",48.0916,48.7771,48.0916,48.4519,518800.0],["2015-02-05",48.3289,49.2078,48.1531,48.7771,394300.0],["2015-02-06",48.9705,49.8845,48.8474,49.2429,1078800.0],["2015-02-09",49.1902,50.0515,49.1199,50.0163,835400.0],["2015-02-10",50.1833,50.2448,49.6911,50.0778,786400.0],["2015-02-11",50.0603,50.236,49.6472,49.7263,643800.0],["2015-02-12",49.8405,50.57,49.6999,50.2712,623000.0],["2015-02-13",50.1569,50.4733,50.0954,50.2712,945000.0],["2015-02-17",50.113,50.5085,50.113,50.403,603100.0],["2015-02-18",50.2531,50.5353,49.874,50.5353,831300.0],["2015-02-19",50.5353,51.0378,50.5265,50.9585,449900.0],["2015-02-20",50.8879,51.2141,50.5176,51.1612,396700.0],["2015-02-23",51.2053,51.2406,50.7028,50.7909,424900.0],["2015-02-24",50.8879,51.0554,50.6146,50.8262,328200.0],["2015-02-25",50.8879,50.8967,50.3854,50.4559,408500.0],["2015-02-26",50.5088,50.5088,49.9887,50.068,592000.0],["2015-02-27",50.0504,50.3854,49.442,49.4685,747800.0],["2015-03-02",49.5831,50.835,49.4861,50.7557,504400.0],["2015-03-03",50.7204,50.738,50.4471,50.5353,346800.0],["2015-03-04",50.4471,50.5529,49.9446,50.0592,507400.0],["2015-03-05",49.9446,50.2091,48.6486,48.8425,1095800.0],["2015-03-06",48.7191,49.3891,48.675,48.8866,725200.0],["2015-03-09",48.8866,49.2745,48.6838,49.0718,593300.0],["2015-03-10",48.5869,48.6221,48.1637,48.243,643400.0],["2015-03-11",48.4017,49.4068,48.3488,49.2216,551600.0],["2015-03-12",49.4509,50.4647,49.3803,50.4118,366000.0],["2015-03-13",50.3942,50.4736,49.6184,50.0239,254700.0],["2015-03-16",50.2532,51.0643,50.2443,51.0466,280900.0],["2015-03-17",50.9673,51.6461,50.9673,51.4962,490600.0],["2015-03-18",51.4169,51.893,51.3287,51.7519,564400.0],["2015-03-19",51.7343,51.8313,51.3816,51.6814,589400.0],["2015-03-20",51.8401,52.7834,51.5844,52.6247,1147000.0],["2015-03-23",52.6247,53.0567,52.1751,53.0567,526100.0],["2015-03-24",53.0391,53.0391,52.5807,52.7041,524700.0],["2015-03-25",52.8628,53.0656,52.228,52.2985,1031700.0],["2015-03-26",52.1663,52.9069,52.0958,52.7394,603100.0],["2015-03-27",52.1751,52.6248,51.9194,52.5278,712200.0],["2015-03-30",52.898,54.0354,52.7394,53.7091,502300.0],["2015-03-31",53.6827,54.1412,53.4006,54.053,633000.0],["2015-04-01",53.9384,54.2293,53.2771,53.8149,748700.0],["2015-04-02",53.8767,54.2734,53.7003,54.2293,513000.0],["2015-04-06",53.9648,54.9699,53.8767,54.7671,775100.0],["2015-04-07",54.7407,54.7671,53.9296,54.0265,543600.0],["2015-04-08",54.0442,54.6701,53.9472,54.5114,696200.0],["2015-04-09",54.4145,54.6525,53.4976,53.5593,772700.0],["2015-04-10",53.5769,53.7797,53.1625,53.427,651200.0],["2015-04-13",53.3477,53.7444,53.1537,53.1802,552600.0],["2015-04-14",53.3036,53.8943,52.9157,53.8414,1538100.0],["2015-04-15",53.8679,53.8679,53.4976,53.7797,1267400.0],["2015-04-16",53.6475,54.1412,53.3741,53.956,285600.0],["2015-04-17",53.7797,53.8678,53.4358,53.6827,858300.0],["2015-04-20",53.9119,54.1941,53.6915,53.7268,460600.0],["2015-04-21",53.9736,54.1852,53.5945,53.6651,746500.0],["2015-04-22",53.6651,54.3351,52.951,54.3087,918700.0],["2015-04-23",54.2734,55.0845,53.8855,54.8817,430600.0],["2015-04-24",54.8905,55.3402,54.2205,55.3137,478600.0],["2015-04-27",55.4019,55.7545,55.0492,55.5077,570200.0],["2015-04-28",55.6487,55.6664,54.9258,55.4812,466300.0],["2015-04-29",55.155,55.5606,54.9611,55.1903,803200.0],["2015-04-30",54.4233,55.1903,53.8502,53.9472,723900.0],["2015-05-01",54.2646,55.0052,53.9031,54.9699,493500.0],["2015-05-04",54.9963,55.2873,54.7671,55.0316,472100.0],["2015-05-05",54.8465,54.9963,54.4938,54.6966,483000.0],["2015-05-06",54.7583,55.0581,54.1147,54.1852,377900.0],["2015-05-07",54.0001,54.6172,53.8767,54.3087,528800.0],["2015-05-08",54.7142,55.014,54.5908,54.7495,580300.0],["2015-05-11",54.7759,54.9963,54.5026,54.5114,416800.0],["2015-05-12",54.1676,54.582,53.621,54.0971,562800.0],["2015-05-13",54.0705,54.716,53.9821,54.6718,337100.0],["2015-05-14",54.8221,55.335,54.663,55.3173,503800.0],["2015-05-15",55.3969,55.4411,55.1139,55.2466,417400.0],["2015-05-18",55.1405,56.1927,54.9282,56.1838,525500.0],["2015-05-19",56.1485,56.2546,55.9274,56.2369,638400.0],["2015-05-20",56.3784,56.3961,55.7594,55.8213,528300.0],["2015-05-21",55.6975,55.954,55.4853,55.7152,411300.0],["2015-05-22",55.7594,56.3342,55.7064,56.0777,226600.0],["2015-05-26",56.2988,56.4137,55.6091,55.8832,316200.0],["2015-05-27",55.8832,55.9274,55.3438,55.4323,556300.0],["2015-05-28",55.4411,55.4941,55.1935,55.3969,349200.0],["2015-05-29",55.4146,55.4411,54.8133,54.8664,488000.0],["2015-06-01",55.1316,55.4057,54.5922,54.9548,517800.0],["2015-06-02",54.831,55.0874,54.7337,54.9813,360200.0],["2015-06-03",54.9636,55.3615,54.9106,55.2466,666700.0],["2015-06-04",54.9813,55.3173,54.7691,54.8221,693100.0],["2015-06-05",54.7691,54.8575,54.495,54.6453,657100.0],["2015-06-08",54.6453,54.7072,54.2739,54.2739,404200.0],["2015-06-09",54.3181,54.5127,53.9998,54.3181,309200.0],["2015-06-10",54.4154,54.8045,54.2828,54.5746,807300.0],["2015-06-11",54.6541,54.9106,54.3358,54.8221,579000.0],["2015-06-12",54.7956,54.9459,54.5922,54.7249,432900.0],["2015-06-15",54.3977,54.4242,53.8937,54.1325,952500.0],["2015-06-16",54.0175,54.6895,53.991,54.5569,660000.0],["2015-06-17",54.5569,54.9282,54.5303,54.6276,375900.0],["2015-06-18",54.7072,54.9017,54.4066,54.7868,505100.0],["2015-06-19",54.7602,55.0344,54.6718,54.7072,510900.0],["2015-06-22",54.8221,55.2819,54.5569,54.8221,644900.0],["2015-06-23",54.9371,55.9186,54.9371,55.9097,833400.0],["2015-06-24",55.9009,55.9982,55.6533,55.7948,357900.0],["2015-06-25",55.9097,56.0335,55.7948,55.9893,335400.0],["2015-06-26",56.1573,56.511,55.9097,56.3695,1506900.0],["2015-06-29",55.8125,56.0866,54.6188,54.6364,483600.0],["2015-06-30",54.9636,55.0874,54.4066,54.4242,601700.0],["2015-07-01",54.9282,55.2908,54.8044,55.0078,663200.0],["2015-07-02",55.0874,55.1493,54.5922,54.8398,370400.0],["2015-07-06",54.3004,54.999,54.2474,54.9194,489200.0],["2015-07-07",54.8398,55.7064,54.212,55.6268,702700.0],["2015-07-08",55.1582,55.2554,54.4066,54.548,762600.0],["2015-07-09",55.1405,55.1493,54.6718,55.0255,596800.0],["2015-07-10",55.6356,56.511,55.5472,56.4049,492600.0],["2015-07-13",56.7321,57.0239,56.5022,56.7144,416700.0],["2015-07-14",56.8028,57.0592,56.5906,57.0416,776700.0],["2015-07-15",57.1477,57.5721,57.0415,57.3068,401000.0],["2015-07-16",57.5102,58.6596,57.4129,58.5712,453500.0],["2015-07-17",58.5182,58.5801,58.0584,58.3767,386500.0],["2015-07-20",58.3414,58.8365,58.3148,58.6774,323300.0],["2015-07-21",58.5978,58.8277,58.4209,58.6243,668100.0],["2015-07-22",58.5094,58.8631,58.5094,58.7923,448900.0],["2015-07-23",58.8012,59.3936,58.6951,58.8454,635600.0],["2015-07-24",58.7658,59.4555,58.7658,59.146,554500.0],["2015-07-27",58.6685,58.7481,57.9523,58.1203,353900.0],["2015-07-28",58.2883,58.5801,57.8462,58.3591,525800.0],["2015-07-29",58.3414,59.2698,58.0938,59.1637,359600.0],["2015-07-30",58.7481,60.4635,58.306,60.101,495300.0],["2015-07-31",60.4458,60.8614,60.1982,60.269,325000.0],["2015-08-03",60.2955,60.4281,59.5085,59.7208,433600.0],["2015-08-04",59.9684,60.2778,58.9957,59.2079,728200.0],["2015-08-05",59.5793,60.4016,58.7393,59.7738,993000.0],["2015-08-06",59.765,60.269,58.5359,58.81,514600.0],["2015-08-07",58.7481,58.9249,58.3767,58.5536,338900.0],["2015-08-10",59.0664,59.5704,58.7216,59.0576,760100.0],["2015-08-11",58.6951,58.6951,57.855,57.9611,511200.0],["2015-08-12",57.4306,57.5279,56.3961,56.5464,956600.0],["2015-08-13",56.6351,56.7859,56.2447,56.2536,1086700.0],["2015-08-14",56.3157,57.0344,56.0495,56.8569,782400.0],["2015-08-17",56.5908,57.2296,56.3334,57.1852,615400.0],["2015-08-18",57.2828,57.4514,57.0078,57.1586,353400.0],["2015-08-19",57.0255,57.4425,56.502,57.0344,335700.0],["2015-08-20",56.4222,56.4843,55.668,55.668,418600.0],["2015-08-21",55.2598,55.4639,54.3903,54.4347,776400.0],["2015-08-24",51.4889,52.5625,51.4445,51.622,902600.0],["2015-08-25",52.9263,52.9263,51.2049,51.2671,1096100.0],["2015-08-26",52.1632,53.6006,51.6486,53.361,805000.0],["2015-08-27",54.0442,54.9138,53.6982,54.7008,743700.0],["2015-08-28",54.3548,55.1711,53.8136,55.1534,675400.0],["2015-08-31",54.0975,54.9493,53.6272,53.6982,886400.0],["2015-09-01",52.5093,52.9973,51.8438,51.9592,887300.0],["2015-09-02",52.6246,53.1481,52.2519,53.1392,654700.0],["2015-09-03",53.2901,53.6627,52.8642,52.944,897600.0],["2015-09-04",52.252,52.6246,51.897,52.0479,628100.0],["2015-09-08",52.9618,54.133,52.6867,54.0531,748800.0],["2015-09-09",54.5234,54.7186,53.228,53.3167,647600.0],["2015-09-10",53.2812,54.3282,53.2635,53.9999,508000.0],["2015-09-11",53.7603,54.204,53.1925,54.1418,721600.0],["2015-09-14",54.1773,54.2838,53.0505,53.1037,816800.0],["2015-09-15",53.2901,54.1241,53.2368,53.8846,692000.0],["2015-09-16",53.8047,53.991,53.6095,53.8136,581300.0],["2015-09-17",53.8934,54.7008,53.7603,53.8668,665600.0],["2015-09-18",53.1747,53.787,53.0594,53.3433,2637200.0],["2015-09-21",53.6184,55.3486,52.8375,54.8517,775800.0],["2015-09-22",54.133,54.2483,53.6805,54.0975,505100.0],["2015-09-23",54.133,54.8517,53.8668,54.4879,701200.0],["2015-09-24",53.8224,54.2838,53.5651,53.6539,911700.0],["2015-09-25",54.2128,55.0735,53.7958,54.408,989300.0],["2015-09-28",54.0265,54.204,52.2608,52.2963,567100.0],["2015-09-29",52.4383,52.4383,51.3824,51.6752,606600.0],["2015-09-30",52.1632,52.8553,51.897,52.7577,849400.0],["2015-10-01",52.4915,52.8287,51.0985,51.4179,1319200.0],["2015-10-02",50.6105,51.968,50.4596,51.968,1261000.0],["2015-10-05",52.3496,52.7577,51.9503,52.5536,1197500.0],["2015-10-06",52.314,52.5625,51.7906,52.0035,733400.0],["2015-10-07",52.2874,52.7843,52.0922,52.6335,912500.0],["2015-10-08",52.4294,53.4143,52.4294,53.1747,640600.0],["2015-10-09",53.1925,53.432,53.0328,53.2368,632600.0],["2015-10-12",53.1392,53.9023,53.0416,53.6716,761600.0],["2015-10-13",53.2812,53.991,53.2812,53.3699,456100.0],["2015-10-14",53.3699,53.5296,52.4383,52.5181,507500.0],["2015-10-15",52.7754,53.1037,52.6246,53.1037,508800.0],["2015-10-16",53.228,53.4143,52.7754,53.3965,338300.0],["2015-10-19",53.1392,54.0709,53.015,53.9378,354100.0],["2015-10-20",53.7958,54.1241,53.0505,54.0354,256400.0],["2015-10-21",54.2306,54.3814,53.5563,53.645,400900.0],["2015-10-22",53.9999,54.8694,53.8491,54.1951,450900.0],["2015-10-23",54.7452,54.9404,54.2838,54.8339,207800.0],["2015-10-26",54.7984,55.7567,54.763,55.6946,504600.0],["2015-10-27",55.3663,55.6857,54.3104,54.5855,374500.0],["2015-10-28",54.7452,55.9519,54.7008,55.943,371100.0],["2015-10-29",56.2713,58.3298,55.8188,58.1346,834500.0],["2015-10-30",58.3653,59.572,58.3653,59.4478,1032500.0],["2015-11-02",60.2996,63.1832,60.2907,63.0413,2384100.0],["2015-11-03",63.0058,63.0235,62.0653,62.296,1294000.0],["2015-11-04",62.4202,62.7308,61.4619,61.6305,974400.0],["2015-11-05",61.6926,62.1895,60.6722,60.8852,1660500.0],["2015-11-06",61.0005,61.2312,59.9979,60.1487,2024700.0],["2015-11-09",60.2286,60.2286,58.9509,58.9953,2954400.0],["2015-11-10",59.4226,59.9389,58.3721,59.8677,3264700.0],["2015-11-11",59.9389,60.1437,59.111,59.9033,1058200.0],["2015-11-12",60.3039,60.3039,58.7994,59.4404,1298600.0],["2015-11-13",59.0398,59.209,58.4167,58.9419,1818100.0],["2015-11-16",58.6926,60.5977,58.5413,60.5621,1389200.0],["2015-11-17",60.8113,62.2357,60.4909,61.5947,1664900.0],["2015-11-18",61.7016,62.0576,61.0962,61.7817,1391800.0],["2015-11-19",61.9063,62.0577,61.4345,61.7995,434300.0],["2015-11-20",61.9686,62.0844,61.5769,61.7283,412100.0],["2015-11-23",61.6838,62.0399,61.568,61.8885,738600.0],["2015-11-24",61.5413,62.6452,61.4879,62.387,836000.0],["2015-11-25",62.6719,62.6719,62.2357,62.2802,285000.0],["2015-11-27",62.1912,62.9123,62.0309,62.8589,125100.0],["2015-11-30",62.9212,62.9212,62.0398,62.4226,1420700.0],["2015-12-01",62.5384,62.9301,62.2357,62.8143,636600.0],["2015-12-02",62.7342,63.2061,62.3692,62.663,330900.0],["2015-12-03",62.6719,62.9657,61.8618,61.9953,619900.0],["2015-12-04",62.022,64.025,62.022,63.9805,808200.0],["2015-12-07",63.6423,63.9984,62.6808,62.9123,733000.0],["2015-12-08",62.4761,62.9657,62.0488,62.7431,626000.0],["2015-12-09",62.4315,62.8856,61.6927,61.7995,765900.0],["2015-12-10",61.844,62.8945,61.5591,62.2713,426300.0],["2015-12-11",61.6571,61.9508,61.1496,61.2476,599200.0],["2015-12-14",61.3366,62.0309,61.0517,61.9775,1057100.0],["2015-12-15",62.5829,62.7253,62.2001,62.6096,1000600.0],["2015-12-16",63.1971,63.8114,62.4048,63.6334,677000.0],["2015-12-17",63.8737,63.8737,62.7342,63.1081,730600.0],["2015-12-18",62.8767,63.9895,62.6363,63.669,2505200.0],["2015-12-21",64.2921,64.4791,63.4553,64.0696,911000.0],["2015-12-22",64.2921,64.3099,63.393,63.6868,767800.0],["2015-12-23",63.9093,64.5236,63.7135,64.2565,400800.0],["2015-12-24",64.0517,64.6037,64.0428,64.4078,243800.0],["2015-12-28",64.2476,64.4969,63.8915,64.4345,444300.0],["2015-12-29",64.7729,65.3248,64.3901,64.853,266800.0],["2015-12-30",64.6838,65.3782,64.5325,64.6215,245200.0],["2015-12-31",64.4434,65.0666,64.1675,64.212,335700.0],["2016-01-04",63.2951,63.2951,62.3603,62.8589,752700.0],["2016-01-05",62.8589,63.6423,62.85,63.3307,475700.0],["2016-01-06",62.5473,63.0903,62.4048,62.841,901200.0],["2016-01-07",61.6393,62.9657,61.5324,61.8618,876500.0],["2016-01-08",61.9419,62.1556,60.8825,60.9805,983200.0],["2016-01-11",61.2119,61.39,60.3395,60.6511,986300.0],["2016-01-12",61.1318,61.6749,60.8469,61.6036,615100.0],["2016-01-13",61.8529,62.2357,60.1882,60.3217,719100.0],["2016-01-14",60.5799,60.8559,60.0992,60.5354,1651600.0],["2016-01-15",59.2445,60.6867,59.1822,60.0457,756400.0],["2016-01-19",60.749,60.936,58.9953,59.2801,815200.0],["2016-01-20",58.2475,58.8974,57.0902,58.2564,1350600.0],["2016-01-21",58.3988,59.0309,57.8736,58.381,938000.0],["2016-01-22",59.0932,59.9745,58.6036,59.6362,889700.0],["2016-01-25",59.5917,60.3662,58.9686,59.0309,1345300.0],["2016-01-26",59.022,59.476,58.6926,58.8261,827100.0],["2016-01-27",58.5235,60.295,58.3899,58.9419,704800.0],["2016-01-28",59.5027,60.2772,58.9686,59.2445,1018500.0],["2016-01-29",59.6184,61.6214,59.5472,61.2831,1257800.0],["2016-02-01",60.6956,60.8737,59.8855,60.3039,770300.0],["2016-02-02",59.5917,59.6629,58.9864,59.4582,778100.0],["2016-02-03",59.93,60.2149,57.9626,59.0398,861100.0],["2016-02-04",57.9092,60.2861,57.8647,59.5472,1593200.0],["2016-02-05",59.4938,59.9567,57.838,58.1229,1039900.0],["2016-02-08",57.4285,57.4285,55.3454,56.2267,1324800.0],["2016-02-09",55.6836,58.1406,55.4344,57.9359,1142500.0],["2016-02-10",58.3187,60.2149,58.1941,58.7727,1010900.0],["2016-02-11",57.6778,58.9063,57.2326,58.0962,1268700.0],["2016-02-12",58.9775,59.9834,58.3454,59.8766,911600.0],["2016-02-16",60.4463,61.9152,60.3217,61.0517,1120600.0],["2016-02-17",61.4268,62.695,61.4268,62.57,963900.0],["2016-02-18",62.8468,63.338,62.1592,63.088,1242300.0],["2016-02-19",62.6504,64.0168,62.6504,63.9007,539600.0],["2016-02-22",64.758,65.3653,64.365,65.0438,785900.0],["2016-02-23",65.0438,65.8297,64.6776,64.9724,946600.0],["2016-02-24",64.4455,64.4812,62.6325,63.8114,2027900.0],["2016-02-25",63.7845,64.9098,63.722,64.8027,985300.0],["2016-02-26",65.2492,65.8208,64.6062,64.7134,1228300.0],["2016-02-29",64.6598,65.1063,62.945,62.9808,5023000.0],["2016-03-01",63.4541,63.9632,63.213,63.8649,1705800.0],["2016-03-02",63.9453,63.9453,62.1323,63.2755,1456900.0],["2016-03-03",63.204,63.204,62.1323,62.5967,1602700.0],["2016-03-04",62.7396,62.7396,61.9984,62.0698,1101400.0],["2016-03-07",61.918,62.7307,61.6679,62.4807,896900.0],["2016-03-08",62.2395,62.2395,60.9803,61.3553,1314000.0],["2016-03-09",61.7126,62.2395,61.3286,62.0341,865600.0],["2016-03-10",62.3288,62.8557,61.0428,61.5786,875400.0],["2016-03-11",62.1681,62.2306,61.6858,62.177,900500.0],["2016-03-14",62.1323,62.829,61.8823,62.2574,1031800.0],["2016-03-15",62.1234,62.2842,61.3821,61.9001,826700.0],["2016-03-16",61.784,62.5789,61.3554,62.311,815200.0],["2016-03-17",62.2127,62.9451,62.0698,62.7218,766200.0],["2016-03-18",62.6593,63.8292,62.6593,63.6506,1702700.0],["2016-03-21",63.4541,64.0168,63.4273,63.7489,650000.0],["2016-03-22",63.3916,64.2847,63.2487,63.9721,713900.0],["2016-03-23",63.99,64.6151,63.8917,63.9453,783500.0],["2016-03-24",63.4631,63.7667,62.7575,63.1773,614500.0],["2016-03-28",63.1594,63.99,63.0879,63.7399,503700.0],["2016-03-29",63.7667,64.9367,63.7399,64.9009,670600.0],["2016-03-30",65.151,65.7762,65.0438,65.3296,580900.0],["2016-03-31",65.2135,66.9104,65.2135,66.1602,1189900.0],["2016-04-01",65.8655,66.6335,65.6422,66.6335,380700.0],["2016-04-04",66.8568,66.8568,65.7583,66.2673,363400.0],["2016-04-05",65.8922,66.187,65.6868,65.9012,512700.0],["2016-04-06",65.9458,67.0622,65.9369,66.9014,721100.0],["2016-04-07",66.5085,66.571,65.1867,65.8387,655500.0],["2016-04-08",66.1423,66.1423,65.1152,65.5886,320100.0],["2016-04-11",65.6422,66.178,65.2046,65.3207,328500.0],["2016-04-12",65.6154,65.9458,65.0617,65.8744,332500.0],["2016-04-13",66.2852,66.6871,65.5975,66.1512,859000.0],["2016-04-14",66.1066,66.4817,65.9459,66.4013,626500.0],["2016-04-15",66.4013,66.7228,65.9369,66.6603,634700.0],["2016-04-18",66.5442,67.5891,66.5442,67.5177,477000.0],["2016-04-19",67.7142,68.1518,67.3123,67.8124,706600.0],["2016-04-20",67.9731,68.2232,67.2408,67.4819,530400.0],["2016-04-21",67.607,68.0089,67.1068,67.1247,309600.0],["2016-04-22",66.7496,67.6963,66.7496,67.3301,396900.0],["2016-04-25",67.2765,67.4551,66.7943,67.2855,354400.0],["2016-04-26",67.482,68.0714,67.1783,67.8481,387200.0],["2016-04-27",67.8213,68.2321,67.3569,68.1964,420800.0],["2016-04-28",67.4105,68.9377,67.1694,67.2408,696100.0],["2016-04-29",67.6428,67.9017,66.6336,67.8214,1014600.0],["2016-05-02",68.1607,68.1607,67.4373,67.8749,540800.0],["2016-05-03",67.5891,67.6874,66.1691,66.8836,530000.0],["2016-05-04",66.6603,66.9461,66.4102,66.7585,527100.0],["2016-05-05",66.8836,67.3123,66.5978,66.8032,397800.0],["2016-05-06",66.5353,67.4552,66.2406,67.3212,616200.0],["2016-05-09",67.4641,68.509,67.339,68.2411,502600.0],["2016-05-10",68.3929,69.1699,68.1071,69.0985,404100.0],["2016-05-11",69.1253,69.2597,68.5521,68.5969,789100.0],["2016-05-12",68.9283,68.9999,67.6117,67.7908,936400.0],["2016-05-13",67.8087,67.8625,67.0474,67.2713,372100.0],["2016-05-16",67.4236,67.6565,66.9489,67.1639,703500.0],["2016-05-17",67.0743,67.4147,66.6444,66.734,541700.0],["2016-05-18",66.6981,67.6833,66.2145,67.1549,621700.0],["2016-05-19",67.1012,67.5848,66.6175,67.4326,425500.0],["2016-05-20",67.7371,68.3282,67.5221,68.0595,377600.0],["2016-05-23",68.1939,68.57,67.9431,68.3461,332900.0],["2016-05-24",68.6148,70.7285,68.579,70.7016,675400.0],["2016-05-25",70.7465,71.051,70.218,70.3792,556000.0],["2016-05-26",70.6658,70.8002,70.0747,70.2628,333500.0],["2016-05-27",70.5494,71.042,70.3971,71.042,288300.0],["2016-05-31",71.248,71.5256,70.4956,71.4629,1220900.0],["2016-06-01",71.0241,71.1674,70.4777,70.4957,683100.0],["2016-06-02",70.3613,70.7822,70.209,70.4419,827200.0],["2016-06-03",69.8508,69.8508,69.0,69.0626,1212100.0],["2016-06-06",68.8924,69.6269,67.8446,69.2865,993200.0],["2016-06-07",69.4657,69.8956,68.982,69.7523,900000.0],["2016-06-08",69.6358,70.209,69.3492,69.9045,626900.0],["2016-06-09",69.6179,70.0747,69.3313,69.9224,474700.0],["2016-06-10",69.2776,69.4119,68.1043,68.7133,636500.0],["2016-06-13",68.2565,68.3999,67.7371,67.8983,698800.0],["2016-06-14",67.6296,67.6565,66.6175,66.7429,909000.0],["2016-06-15",66.8146,66.9668,66.4653,66.5459,754300.0],["2016-06-16",66.2772,66.6981,65.9189,66.5011,1619600.0],["2016-06-17",66.3936,66.725,65.9548,65.9816,1482000.0],["2016-06-20",66.8415,67.1908,66.7071,66.7698,792000.0],["2016-06-21",66.8325,67.4146,66.8325,67.0564,335500.0],["2016-06-22",67.2445,67.2445,66.6623,67.0206,387400.0],["2016-06-23",67.7013,68.6596,67.6744,68.6596,508800.0],["2016-06-24",65.7309,67.2982,65.7309,66.0354,877100.0],["2016-06-27",65.4353,65.4353,64.0471,64.3605,676700.0],["2016-06-28",65.077,66.2862,64.683,66.107,600600.0],["2016-06-29",66.8146,67.1818,66.4205,67.0922,487800.0],["2016-06-30",67.2176,69.0805,67.0564,69.0716,677400.0],["2016-07-01",68.8298,69.403,68.6417,68.9014,357000.0],["2016-07-05",68.4357,68.9462,68.167,68.7671,395700.0],["2016-07-06",68.5969,69.7344,68.4626,69.5194,487200.0],["2016-07-07",69.5642,70.5494,69.5642,70.2628,644400.0],["2016-07-08",70.6837,71.2211,70.2449,71.1584,506000.0],["2016-07-11",70.6389,71.4271,70.6389,71.0957,397400.0],["2016-07-12",71.6331,73.0482,71.5883,72.5646,625900.0],["2016-07-13",72.9318,73.4602,72.5377,72.9945,443300.0],["2016-07-14",73.6214,73.6214,72.9586,73.1825,591000.0],["2016-07-15",73.1915,73.4423,72.8064,72.9855,355000.0],["2016-07-18",73.0572,73.1557,72.6541,72.6989,184000.0],["2016-07-19",72.4571,73.4154,72.0003,73.4154,263000.0],["2016-07-20",73.711,74.329,73.4602,73.9439,313900.0],["2016-07-21",73.702,74.2484,73.4692,73.8632,309800.0],["2016-07-22",73.9618,74.3379,73.4692,74.2752,205800.0],["2016-07-25",74.1319,74.3558,73.8811,74.3111,185500.0],["2016-07-26",74.2125,74.9111,74.2125,74.8395,282900.0],["2016-07-27",75.0544,75.1888,74.2842,74.7857,524400.0],["2016-07-28",75.1619,76.4248,73.5946,75.9949,645100.0],["2016-07-29",76.0486,77.401,75.1351,77.0607,747100.0],["2016-08-01",77.0069,77.5533,76.6218,77.0249,471100.0],["2016-08-02",77.0786,77.1055,75.5918,75.9143,532200.0],["2016-08-03",76.0665,76.183,75.762,76.1113,317500.0],["2016-08-04",76.2815,77.007,76.183,76.4696,252700.0],["2016-08-05",77.2219,77.9026,76.6845,77.7593,396800.0],["2016-08-08",77.6607,78.019,77.0069,77.1234,250100.0],["2016-08-09",77.1144,77.5174,76.8905,77.2219,299900.0],["2016-08-10",77.2846,77.5533,76.8368,77.1055,269400.0],["2016-08-11",77.2133,77.4918,77.1414,77.393,223900.0],["2016-08-12",77.1504,77.6087,76.9168,77.5368,197600.0],["2016-08-15",77.5278,78.633,77.375,78.624,473300.0],["2016-08-16",78.3724,78.3724,77.1863,77.8603,627700.0],["2016-08-17",77.5907,78.3365,77.5907,78.1747,449500.0],["2016-08-18",78.2377,78.4264,77.8872,78.3275,237700.0],["2016-08-19",78.2826,78.5881,77.8872,78.4623,279300.0],["2016-08-22",78.2107,78.597,77.977,78.5162,226300.0],["2016-08-23",78.8037,79.0553,78.5611,78.7588,314000.0],["2016-08-24",78.6869,79.3159,78.5252,79.1721,504800.0],["2016-08-25",78.9924,79.7652,78.7948,79.6664,310700.0],["2016-08-26",79.846,80.6997,79.5495,79.891,250200.0],["2016-08-29",79.864,80.7896,79.8551,80.6727,307400.0],["2016-08-30",80.7895,81.0771,80.511,80.8435,466400.0],["2016-08-31",80.7087,81.2208,80.2145,80.9782,585000.0],["2016-09-01",81.149,81.5803,79.9449,80.2145,863000.0],["2016-09-02",80.5739,80.8435,79.9269,80.4661,925200.0],["2016-09-06",80.8974,81.0412,78.7498,79.6124,1351700.0],["2016-09-07",79.3788,80.0258,79.0643,80.0258,731700.0],["2016-09-08",79.6304,79.8101,78.1298,78.3994,815100.0],["2016-09-09",77.7524,77.9411,76.108,76.135,715900.0],["2016-09-12",75.7396,77.3481,75.488,77.2402,665400.0],["2016-09-13",76.8449,77.366,75.8295,76.2608,891800.0],["2016-09-14",76.5034,76.9527,75.9733,76.1081,606300.0],["2016-09-15",76.3057,77.3031,76.153,77.1504,442300.0],["2016-09-16",77.2492,77.2492,76.3596,76.7011,1529700.0],["2016-09-19",76.7011,77.4739,76.0631,76.5933,431000.0],["2016-09-20",77.2133,77.2133,76.5573,76.9707,524400.0],["2016-09-21",77.42,77.9501,76.8718,77.9411,490500.0],["2016-09-22",78.5611,78.66,77.4918,77.9681,525100.0],["2016-09-23",77.9231,78.1568,77.5727,77.6356,413300.0],["2016-09-26",77.2223,77.7524,76.737,76.8089,568500.0],["2016-09-27",76.6292,77.0516,76.3147,76.6562,588400.0],["2016-09-28",76.6831,76.8988,75.5599,76.2878,563600.0],["2016-09-29",76.2249,76.3866,74.877,75.0478,343700.0],["2016-09-30",75.4701,75.7307,75.0657,75.4251,499000.0],["2016-10-03",75.2724,75.5959,74.7602,75.0388,422000.0],["2016-10-04",75.4341,75.515,74.3469,74.5985,459800.0],["2016-10-05",74.6973,75.4791,74.6614,74.7692,470000.0],["2016-10-06",74.868,74.868,73.5921,74.6883,599000.0],["2016-10-07",74.8411,74.913,73.9425,74.275,551700.0],["2016-10-10",74.8411,75.2005,74.4457,74.5535,356600.0],["2016-10-11",72.6396,73.2327,70.6538,71.9747,1894600.0],["2016-10-12",71.777,73.9245,71.777,73.61,941500.0],["2016-10-13",72.9901,73.8167,72.7834,73.646,1261100.0],["2016-10-14",74.1851,74.895,74.1402,74.4996,664300.0],["2016-10-17",74.3918,74.8231,74.3469,74.5086,428000.0],["2016-10-18",75.1646,75.2634,74.4367,74.5805,304400.0],["2016-10-19",74.5356,74.6254,74.1761,74.5176,303200.0],["2016-10-20",74.4098,74.9579,74.0414,74.0683,274900.0],["2016-10-21",73.61,74.5625,72.9721,74.4906,263400.0],["2016-10-24",75.3712,75.3712,74.6704,74.7782,224900.0],["2016-10-25",74.886,75.0927,74.4008,74.7512,267800.0],["2016-10-26",74.293,75.0657,74.293,74.5176,521000.0],["2016-10-27",75.6767,75.6767,71.3906,71.5254,1003900.0],["2016-10-28",71.6422,71.759,70.8784,70.9413,647300.0],["2016-10-31",71.4715,72.3161,71.3457,72.0556,914200.0],["2016-11-01",72.397,72.4329,70.9144,71.148,524500.0],["2016-11-02",71.0222,71.6512,70.7796,70.8245,542800.0],["2016-11-03",71.0671,71.786,70.9503,71.0582,561200.0],["2016-11-04",71.148,72.3161,71.148,71.3187,544700.0],["2016-11-07",72.3341,72.9181,71.8219,72.6576,542200.0],["2016-11-08",72.5228,73.646,72.1364,72.8553,452600.0],["2016-11-09",72.1339,73.8832,71.4216,73.7479,645900.0],["2016-11-10",74.1266,74.7668,72.9274,73.1889,483100.0],["2016-11-11",73.0266,73.6577,72.0798,72.1339,661400.0],["2016-11-14",72.6659,72.8192,69.8437,69.9338,837300.0],["2016-11-15",69.474,70.6011,69.1043,69.8887,824800.0],["2016-11-16",69.7625,71.2142,69.6633,70.2675,633900.0],["2016-11-17",70.7273,71.8364,70.0781,71.6831,556800.0],["2016-11-18",71.7552,72.0888,71.5659,71.8544,557500.0],["2016-11-21",72.3503,72.7561,72.1429,72.5036,480300.0],["2016-11-22",72.684,72.8553,71.9085,72.143,370800.0],["2016-11-23",71.9446,72.3233,71.4937,72.3052,363800.0],["2016-11-25",72.3774,73.0356,72.3593,72.8372,196700.0],["2016-11-28",72.4495,72.9725,72.3053,72.3864,342300.0],["2016-11-29",72.6659,73.2069,72.5848,72.702,396300.0],["2016-11-30",73.0987,73.0987,71.0158,71.0519,982300.0],["2016-12-01",71.0068,71.4667,68.9961,69.5551,1012700.0],["2016-12-02",69.8437,71.5568,69.7715,71.5298,593800.0],["2016-12-05",71.9626,72.9905,71.9626,72.8102,496300.0],["2016-12-06",72.8733,73.0356,71.0519,71.6741,887600.0],["2016-12-07",72.0077,72.9184,70.9888,72.8192,541600.0],["2016-12-08",72.72,73.0446,72.0347,72.7651,584100.0],["2016-12-09",72.9004,73.7209,72.8372,73.4504,375800.0],["2016-12-12",73.261,73.3241,72.3503,72.5667,645900.0],["2016-12-13",73.0536,73.784,72.9003,73.0717,794100.0],["2016-12-14",73.1528,73.7479,71.611,71.9987,604700.0],["2016-12-15",71.9626,73.2791,71.9356,72.6208,637700.0],["2016-12-16",72.8643,72.9274,72.0077,72.0438,1208100.0],["2016-12-19",71.9356,72.9094,71.9356,72.3593,433900.0],["2016-12-20",72.2602,72.9364,72.0708,72.8012,866900.0],["2016-12-21",72.711,72.8913,71.7733,71.8274,474900.0],["2016-12-22",71.7192,71.9265,70.1052,70.7724,748400.0],["2016-12-23",71.0069,71.1151,70.52,70.8626,468800.0],["2016-12-27",71.0519,71.5298,70.8265,71.097,456100.0],["2016-12-28",71.115,71.2683,70.4568,70.6552,389600.0],["2016-12-29",70.7363,71.0699,70.3396,70.8445,456300.0],["2016-12-30",70.9978,71.5659,70.6462,71.0339,494700.0],["2017-01-03",71.9355,71.9446,70.6912,70.9707,646000.0],["2017-01-04",71.3044,73.1258,71.3044,72.7741,849200.0],["2017-01-05",72.5216,73.7209,72.5216,73.6127,557500.0],["2017-01-06",73.7479,75.6505,73.7479,75.1996,597800.0],["2017-01-09",74.9471,75.3078,74.4693,74.5504,668100.0],["2017-01-10",74.2258,74.4783,73.1168,73.5045,558900.0],["2017-01-11",73.243,73.5405,72.8913,73.5045,365500.0],["2017-01-12",73.1618,73.5766,72.0347,73.261,403200.0],["2017-01-13",73.7119,74.6045,73.4233,74.2979,426500.0],["2017-01-17",74.3701,74.5955,73.1168,73.1258,502600.0],["2017-01-18",73.6848,74.343,72.4766,74.1988,705200.0],["2017-01-19",74.2348,74.4963,73.1348,73.1799,499900.0],["2017-01-20",73.4684,73.9553,73.3241,73.7119,345200.0],["2017-01-23",73.4413,74.1537,73.261,74.0545,471500.0],["2017-01-24",74.2799,74.6135,73.5135,74.1266,555000.0],["2017-01-25",74.7308,74.9381,74.343,74.5865,473300.0],["2017-01-26",74.5144,75.3709,73.9283,75.2988,825600.0],["2017-01-27",75.3439,75.5873,74.4151,74.6225,509200.0],["2017-01-30",74.2799,75.4791,73.3241,75.389,485700.0],["2017-01-31",75.416,75.425,74.334,74.6135,523600.0],["2017-02-01",75.0193,76.2636,74.4963,75.5152,1071300.0],["2017-02-02",76.8407,81.9171,76.3628,80.1678,1723300.0],["2017-02-03",81.1236,84.4868,81.1236,82.6384,1640400.0],["2017-02-06",82.7376,84.3155,82.6384,83.9188,1481800.0],["2017-02-07",84.4598,85.4787,83.2516,83.5401,921600.0],["2017-02-08",83.4139,84.009,82.927,83.504,580600.0],["2017-02-09",83.504,84.1442,81.2949,81.4482,1591200.0],["2017-02-10",81.9441,83.3057,81.5294,82.2507,1110900.0],["2017-02-13",82.6204,83.7926,82.4851,83.6663,637100.0],["2017-02-14",83.5852,86.8583,83.4229,84.7123,2281600.0],["2017-02-15",84.9926,85.9874,84.3415,85.5352,799600.0],["2017-02-16",85.6257,86.3673,84.6128,85.1916,481000.0],["2017-02-17",84.7304,85.5262,83.3648,85.2549,489200.0],["2017-02-21",85.0559,86.1683,84.9384,85.481,622700.0],["2017-02-22",85.1373,86.5029,85.0107,85.8699,534300.0],["2017-02-23",85.7975,86.0688,84.9836,85.906,549500.0],["2017-02-24",85.3182,86.5662,85.065,86.4035,501600.0],["2017-02-27",86.3039,86.6024,85.5443,86.3944,445100.0],["2017-02-28",86.3311,86.3311,85.0198,85.5443,865600.0],["2017-03-01",85.9784,87.2716,85.9241,86.7109,840500.0],["2017-03-02",86.8195,86.8556,85.6438,85.8699,634100.0],["2017-03-03",85.8879,86.5662,85.8699,86.313,500500.0],["2017-03-06",85.8789,86.1321,85.5353,85.689,409900.0],["2017-03-07",85.7704,86.3492,85.6619,86.3221,454900.0],["2017-03-08",86.6386,86.6386,85.3905,85.4267,479100.0],["2017-03-09",85.7614,86.0236,84.7485,85.4087,457500.0],["2017-03-10",85.5533,85.9332,85.1012,85.7975,546200.0],["2017-03-13",86.3311,86.5753,85.6257,86.1864,686100.0],["2017-03-14",85.9242,87.5068,85.689,87.1179,776500.0],["2017-03-15",98.1331,98.8385,87.4525,89.8129,7131300.0],["2017-03-16",89.831,90.2199,88.1217,88.3298,1163600.0],["2017-03-17",88.167,88.7005,87.7871,88.0223,1185900.0],["2017-03-20",87.977,88.6191,87.0817,88.1036,544600.0],["2017-03-21",88.5558,88.9628,86.0507,86.4125,620200.0],["2017-03-22",86.6476,88.0946,85.9693,86.9189,608300.0],["2017-03-23",86.928,88.8543,86.7833,87.8324,470500.0],["2017-03-24",87.9047,89.0442,87.2083,88.1217,439600.0],["2017-03-27",87.2897,87.9409,86.8466,87.3802,458000.0],["2017-03-28",87.3711,88.0132,86.9823,87.3711,426900.0],["2017-03-29",87.2174,87.561,86.9099,87.1812,278700.0],["2017-03-30",87.0817,87.6424,86.9551,87.4616,194300.0],["2017-03-31",87.3259,88.5649,87.0727,87.8956,428300.0],["2017-04-03",88.1489,88.8452,87.136,87.5068,410400.0],["2017-04-04",87.3259,87.9499,86.7562,87.353,570500.0],["2017-04-05",87.76,89.415,87.4163,88.4925,623100.0],["2017-04-06",88.4835,88.592,87.4254,88.4383,303700.0],["2017-04-07",88.0403,88.9809,87.6696,88.5649,544100.0],["2017-04-10",88.176,88.9357,87.4344,87.9499,299400.0],["2017-04-11",87.9318,88.1941,85.9241,88.176,610300.0],["2017-04-12",87.9951,88.5016,87.1089,88.0042,385400.0],["2017-04-13",87.8233,87.9861,86.6838,87.0546,324800.0],["2017-04-17",87.1089,88.6282,87.0727,88.6192,293800.0],["2017-04-18",88.4925,89.1979,87.8685,88.3569,297200.0],["2017-04-19",88.6191,89.0894,88.3026,88.7638,313600.0],["2017-04-20",89.1708,89.614,88.7548,89.2884,228600.0],["2017-04-21",89.3969,89.6863,88.3026,88.6553,246900.0],["2017-04-24",89.9033,89.9033,88.4383,89.2251,369300.0],["2017-04-25",90.03,90.6449,89.5778,89.9395,321900.0],["2017-04-26",89.9848,90.2832,89.0623,90.0933,376300.0],["2017-04-27",90.3555,91.07,90.1837,90.7987,351000.0],["2017-04-28",91.0881,91.1333,90.3103,90.7263,288400.0],["2017-05-01",91.2689,91.902,89.632,91.0067,309200.0],["2017-05-02",91.0881,92.2276,90.6359,92.1914,384100.0],["2017-05-03",91.5222,92.1462,90.5455,91.7121,707500.0],["2017-05-04",91.5312,91.8839,87.1722,88.2574,1024200.0],["2017-05-05",88.4835,90.0842,87.4887,90.0209,502600.0],["2017-05-08",90.0481,90.3013,87.7781,88.8181,385500.0],["2017-05-09",89.0623,89.4421,88.1127,88.3116,402100.0],["2017-05-10",88.375,88.9357,87.5158,88.8724,485700.0],["2017-05-11",88.6463,89.1256,88.1037,88.8814,255800.0],["2017-05-12",88.7277,89.5054,87.9318,88.4202,302500.0],["2017-05-15",88.7458,89.8762,88.5106,89.3517,551800.0],["2017-05-16",89.424,89.4512,88.5378,88.7638,396100.0],["2017-05-17",88.7639,88.7729,87.3581,87.993,460700.0],["2017-05-18",87.9204,88.3829,87.1767,88.2106,490400.0],["2017-05-19",88.528,89.9066,88.4373,89.6799,283300.0],["2017-05-22",89.8341,90.478,89.2536,90.1152,241000.0],["2017-05-23",90.5868,90.5868,89.0722,89.7071,253900.0],["2017-05-24",89.7887,90.8317,89.3624,90.7047,226500.0],["2017-05-25",90.8771,91.8112,90.614,91.5391,221000.0],["2017-05-26",91.2671,91.8747,90.9496,91.1582,218500.0],["2017-05-30",90.9949,91.6026,90.5324,90.7591,293400.0],["2017-05-31",91.3759,92.6728,90.9224,92.2647,851400.0],["2017-06-01",92.6094,94.3779,92.3917,94.3416,349500.0],["2017-06-02",94.2963,95.1035,93.8519,94.7407,303000.0],["2017-06-05",94.2963,95.5932,94.2963,94.8586,272700.0],["2017-06-06",94.5049,95.2758,94.1421,94.4777,336200.0],["2017-06-07",94.5956,95.1035,93.8428,94.26,278900.0],["2017-06-08",94.2147,94.6591,93.4256,93.9607,230300.0],["2017-06-09",93.6977,94.8133,93.1626,94.3416,250600.0],["2017-06-12",94.2328,94.8404,93.2442,94.1602,283700.0],["2017-06-13",94.8586,96.1193,94.6047,96.0467,239800.0],["2017-06-14",96.0467,96.7632,95.2486,95.5842,297300.0],["2017-06-15",94.7588,95.9106,94.659,95.8562,211200.0],["2017-06-16",95.6567,96.0558,94.8495,95.7928,719800.0],["2017-06-19",96.1374,96.863,95.8925,96.2916,449300.0],["2017-06-20",96.21,96.4095,93.5344,93.9426,629400.0],["2017-06-21",94.0968,95.0581,91.9201,92.3554,696600.0],["2017-06-22",92.5005,93.9244,92.1831,93.7158,692400.0],["2017-06-23",94.2419,95.1488,93.1626,94.9765,841200.0],["2017-06-26",95.2305,95.3393,93.6161,94.523,314500.0],["2017-06-27",94.6319,94.6319,93.0628,93.1354,237700.0],["2017-06-28",93.7612,95.557,93.5889,95.2305,284700.0],["2017-06-29",95.2849,95.2849,94.124,94.387,361200.0],["2017-06-30",94.9584,94.9674,93.3712,93.4075,305600.0],["2017-07-03",93.8156,94.1602,92.9993,93.2261,193900.0],["2017-07-05",93.4709,93.7884,93.0991,93.4891,388900.0],["2017-07-06",92.9993,93.734,91.4575,92.7635,684100.0],["2017-07-07",93.1444,93.6161,92.7635,92.9993,428900.0],["2017-07-10",93.1898,94.0423,93.081,93.4075,517700.0],["2017-07-11",94.0786,95.9016,93.5617,95.4572,737200.0],["2017-07-12",95.9016,96.3823,94.1421,95.5933,369300.0],["2017-07-13",95.6567,96.3641,94.6681,96.2281,545700.0],["2017-07-14",96.2372,98.1327,95.3302,97.4525,316500.0],["2017-07-17",97.3618,97.779,96.8358,97.0262,236700.0],["2017-07-18",96.863,97.4616,96.0467,97.0262,313500.0],["2017-07-19",97.3164,97.8153,96.9537,97.5795,247900.0],["2017-07-20",97.7609,98.1962,97.2167,97.4072,139700.0],["2017-07-21",97.1986,98.296,97.1532,98.0874,148500.0],["2017-07-24",98.0783,99.0578,97.9604,98.8401,276800.0],["2017-07-25",99.4025,100.2459,99.085,100.001,544400.0],["2017-07-26",100.4364,100.4636,99.8741,100.0827,327700.0],["2017-07-27",100.4908,100.4908,99.0397,99.5929,430400.0],["2017-07-28",99.5385,100.2913,98.5136,100.1008,305700.0],["2017-07-31",100.2187,100.3003,98.8039,98.8129,312900.0],["2017-08-01",99.2573,100.7175,98.7132,100.2096,267600.0],["2017-08-02",100.1008,100.3457,97.262,98.5408,357000.0],["2017-08-03",99.4931,101.8422,97.5613,101.3161,391000.0],["2017-08-04",102.0326,102.8308,100.3366,100.8264,505400.0],["2017-08-07",100.8173,101.5066,100.5362,100.8536,461400.0],["2017-08-08",100.7901,100.8355,99.5748,100.119,358200.0],["2017-08-09",99.992,100.0917,98.8673,99.475,387800.0],["2017-08-10",99.2573,100.001,97.1623,97.2802,396600.0],["2017-08-11",97.3709,97.9695,96.2553,97.1623,529900.0],["2017-08-14",98.1327,100.4908,97.3527,100.0192,572600.0],["2017-08-15",100.2096,100.4726,98.9943,99.1031,260800.0],["2017-08-16",99.8586,102.3796,99.5673,102.1066,327700.0],["2017-08-17",102.052,102.5161,100.3409,100.4228,328800.0],["2017-08-18",100.8233,101.4785,100.1589,101.1327,506100.0],["2017-08-21",101.0053,101.8426,100.1225,100.4046,194000.0],["2017-08-22",100.7869,103.1714,100.614,102.8165,384900.0],["2017-08-23",102.2977,102.6891,101.5332,102.1339,428800.0],["2017-08-24",102.7073,102.7983,101.788,101.9519,340000.0],["2017-08-25",102.2886,104.4638,102.1612,103.9905,416600.0],["2017-08-28",104.1816,105.0008,103.2169,103.7448,453700.0],["2017-08-29",103.3534,104.5366,102.7709,102.9166,333700.0],["2017-08-30",102.8256,103.3625,102.3978,102.8346,210400.0],["2017-08-31",103.0895,104.8005,102.7254,104.3091,771700.0],["2017-09-01",104.9188,105.3648,103.9632,105.0736,333200.0],["2017-09-05",104.8096,105.1009,102.7163,102.9621,314300.0],["2017-09-06",103.2715,103.5263,101.4331,102.0155,386200.0],["2017-09-07",102.2704,103.8631,102.0793,103.7721,337300.0],["2017-09-08",103.408,105.5104,103.2988,104.5639,396300.0],["2017-09-11",105.2192,105.5559,104.5275,105.3648,332900.0],["2017-09-12",105.8017,107.449,105.2829,107.1577,624700.0],["2017-09-13",106.5206,106.6117,103.9996,104.0178,373400.0],["2017-09-14",104.0269,105.11,101.6242,103.2624,541300.0],["2017-09-15",102.5889,103.4899,102.2249,103.1168,909300.0],["2017-09-18",103.2533,104.127,102.0337,102.9802,459200.0],["2017-09-19",103.2078,103.9268,102.953,103.581,599200.0],["2017-09-20",103.7357,104.6367,103.3716,104.0178,451700.0],["2017-09-21",104.0906,104.9552,103.7721,104.937,276800.0],["2017-09-22",104.8187,107.094,104.8187,106.8665,308600.0],["2017-09-25",106.6754,106.6754,104.1179,105.5832,323200.0],["2017-09-26",105.7379,106.3659,104.8369,104.8369,232000.0],["2017-09-27",105.5195,105.9291,104.2545,105.3557,298000.0],["2017-09-28",105.2283,106.4661,104.8915,106.4569,307300.0],["2017-09-29",106.466,107.9313,106.0565,106.3932,503500.0],["2017-10-02",107.0485,107.6219,106.3933,106.4661,606900.0],["2017-10-03",106.466,108.1133,106.4387,107.8585,420300.0],["2017-10-04",108.0132,109.3875,107.5036,109.342,383300.0],["2017-10-05",109.3966,110.2157,108.9143,110.2157,332600.0],["2017-10-06",110.3068,110.4888,109.5423,110.3796,379200.0],["2017-10-09",110.3613,110.8437,109.9154,110.6162,342900.0],["2017-10-10",110.6162,110.9802,109.7243,110.962,241900.0],["2017-10-11",110.8983,111.2806,110.3796,110.9256,344000.0],["2017-10-12",111.1077,112.0542,110.9438,111.6992,261700.0],["2017-10-13",112.0724,112.1088,111.0439,111.1168,320500.0],["2017-10-16",111.2988,113.3193,111.2988,112.3819,849000.0],["2017-10-17",112.2635,112.3181,111.0895,111.4444,242300.0],["2017-10-18",112.1361,112.3909,111.4808,111.5718,328800.0],["2017-10-19",111.0712,111.4626,110.3067,111.0348,371400.0],["2017-10-20",111.945,112.2999,110.8983,111.0348,308400.0],["2017-10-23",111.6355,111.7083,110.6526,110.7618,309600.0],["2017-10-24",111.1805,111.1805,109.4876,109.6242,393000.0],["2017-10-25",109.788,109.9609,107.6674,107.8858,494700.0],["2017-10-26",108.4046,110.0519,108.0588,109.4421,1003200.0],["2017-10-27",110.243,110.243,108.5593,109.2146,529700.0],["2017-10-30",108.5502,108.887,106.8756,107.0758,450300.0],["2017-10-31",106.4478,107.5218,106.1839,106.8119,877900.0],["2017-11-01",107.5855,108.7505,106.7391,107.0212,548300.0],["2017-11-02",105.9473,115.7948,104.8187,114.1475,739800.0],["2017-11-03",114.648,115.631,111.5081,114.7118,571400.0],["2017-11-06",115.1577,116.2954,114.6754,116.2226,723500.0],["2017-11-07",116.1224,116.4956,114.3113,114.6571,262100.0],["2017-11-08",114.8847,116.1679,114.8301,115.6765,228200.0],["2017-11-09",115.1122,116.4501,114.5843,116.3864,308100.0],["2017-11-10",116.2317,116.2317,113.6469,113.7834,312100.0],["2017-11-13",113.3466,114.557,113.119,114.1839,350700.0],["2017-11-14",113.7015,115.1031,113.5559,113.8744,452500.0],["2017-11-15",113.0917,114.3113,112.6731,113.0644,293200.0],["2017-11-16",113.3566,115.6936,113.3566,114.4612,409900.0],["2017-11-17",113.9682,115.7027,113.9682,115.5567,274600.0],["2017-11-20",115.9675,117.1452,115.7667,116.1136,240300.0],["2017-11-21",117.3734,117.6746,115.8671,116.3966,437200.0],["2017-11-22",116.57,117.629,115.3923,116.3966,304600.0],["2017-11-24",116.8713,117.8664,116.3966,117.6746,95600.0],["2017-11-27",117.8481,118.0124,117.2273,117.5377,281300.0],["2017-11-28",118.1493,118.6515,117.4647,118.0854,468800.0],["2017-11-29",118.478,118.5967,115.4198,116.6066,425300.0],["2017-11-30",117.0265,117.9485,116.4696,117.4921,481900.0],["2017-12-01",117.4464,117.8298,115.3284,117.7203,352600.0],["2017-12-04",118.6058,119.2083,116.2322,116.4605,597200.0],["2017-12-05",116.5883,118.0672,116.3144,117.1817,379200.0],["2017-12-06",117.136,118.2771,116.6522,116.853,220500.0],["2017-12-07",116.5335,117.9942,116.1957,117.0447,271400.0],["2017-12-08",117.3004,117.5651,116.36,116.5883,324700.0],["2017-12-11",116.5061,117.4921,116.3418,117.1634,397300.0],["2017-12-12",117.3095,118.3867,116.4696,116.853,1082700.0],["2017-12-13",117.0447,117.492,115.931,116.2048,734800.0],["2017-12-14",115.9675,116.9169,115.8762,116.4422,370900.0],["2017-12-15",116.9534,118.7427,116.2322,116.7891,719300.0],["2017-12-18",117.273,117.6473,115.4472,116.1957,768000.0],["2017-12-19",116.3236,117.2365,115.4289,115.9127,400900.0],["2017-12-20",116.8074,118.1859,115.9675,116.9991,354000.0],["2017-12-21",117.3186,118.1037,116.9899,117.419,359800.0],["2017-12-22",117.3277,117.3277,115.6571,117.1543,228600.0],["2017-12-26",116.7709,116.9443,114.2512,114.662,386500.0],["2017-12-27",114.7898,115.4563,114.0595,114.5434,568500.0],["2017-12-28",114.8446,115.6023,113.2744,115.3741,478700.0],["2017-12-29",115.6937,116.4331,115.3559,115.5202,315300.0],["2018-01-02",116.4057,116.8895,115.4928,116.5609,562700.0],["2018-01-03",116.9443,118.4232,116.9443,118.3319,437200.0],["2018-01-04",118.7701,120.952,118.7701,120.1943,461900.0],["2018-01-05",120.3129,121.4997,120.0847,121.445,395800.0],["2018-01-08",121.4359,122.2118,121.2533,121.6093,216900.0],["2018-01-09",121.9471,122.6318,121.3172,122.4218,319600.0],["2018-01-10",122.5131,122.5131,121.3172,122.1023,242000.0],["2018-01-11",122.3488,123.4625,122.1114,123.0243,480800.0],["2018-01-12",123.5356,125.0053,123.2982,124.0559,461300.0],["2018-01-16",123.919,124.8593,122.504,122.6318,265400.0],["2018-01-17",123.3529,124.8775,123.3529,123.9737,418800.0],["2018-01-18",124.2294,125.7174,123.5356,124.9049,331600.0],["2018-01-19",125.3796,126.3108,125.27,126.2103,216300.0],["2018-01-22",126.2286,127.1872,125.3887,127.1415,231800.0],["2018-01-23",127.2876,128.1457,126.0004,127.8992,221500.0],["2018-01-24",128.3192,128.7209,125.9913,126.0461,365500.0],["2018-01-25",126.9407,126.9407,125.2427,125.8543,470000.0],["2018-01-26",126.4386,128.4196,125.2244,128.3284,351400.0],["2018-01-29",127.9449,129.5882,125.9822,126.0278,413400.0],["2018-01-30",125.0601,127.3515,123.7181,126.256,538900.0],["2018-01-31",126.7856,127.6437,125.334,127.1051,747600.0],["2018-02-01",131.2314,136.1612,129.6338,133.5776,1160800.0],["2018-02-02",134.1527,135.6042,129.9259,130.1176,749900.0],["2018-02-05",129.2321,130.2546,123.7546,123.8642,677700.0],["2018-02-06",121.3537,127.4976,120.4956,126.7947,1200800.0],["2018-02-07",126.6121,128.9309,125.2884,127.5889,745400.0],["2018-02-08",127.9267,128.4835,122.084,122.157,1023200.0],["2018-02-09",124.065,125.5074,119.8291,124.5945,849200.0],["2018-02-12",125.8818,127.379,124.3298,125.5531,498600.0],["2018-02-13",125.2884,128.9948,124.558,128.3466,569100.0],["2018-02-14",127.8628,133.2398,127.2237,132.9659,688400.0],["2018-02-15",134.0094,136.38,131.895,135.6752,963500.0],["2018-02-16",135.3641,135.6112,132.069,132.7188,579200.0],["2018-02-20",131.5839,133.2406,131.4466,132.1514,380800.0],["2018-02-21",132.1605,134.5403,130.577,130.696,508400.0],["2018-02-22",131.6021,132.1971,130.4306,130.7692,375200.0],["2018-02-23",131.8585,132.8653,130.8608,132.7097,294600.0],["2018-02-26",133.3687,134.0552,131.6296,132.188,414300.0],["2018-02-27",132.4259,133.1033,130.7052,130.7418,465000.0],["2018-02-28",130.8699,133.1856,129.4237,129.5336,532600.0],["2018-03-01",129.8722,131.6937,129.14,130.5678,504100.0],["2018-03-02",129.2041,131.5472,128.5908,131.1811,480300.0],["2018-03-05",130.1469,134.9613,130.1194,133.5701,633300.0],["2018-03-06",133.9636,136.4075,133.2497,136.3709,524800.0],["2018-03-07",134.8515,136.2519,134.0735,135.7393,553200.0],["2018-03-08",136.5447,137.8262,135.7759,137.8262,444000.0],["2018-03-09",139.0619,141.2861,138.2747,140.1511,664100.0],["2018-03-12",140.3525,141.3868,139.3456,141.0023,611400.0],["2018-03-13",141.4874,141.8902,138.1283,138.7964,587000.0],["2018-03-14",139.6659,141.8627,138.7781,141.3501,901200.0],["2018-03-15",141.3684,142.2746,139.9497,141.8261,475200.0],["2018-03-16",142.3021,142.7323,141.2037,141.8536,1428000.0],["2018-03-19",141.1213,142.4393,140.4348,142.2197,821400.0],["2018-03-20",142.357,145.112,141.9268,144.691,504900.0],["2018-03-21",144.6178,145.8351,142.6041,144.8557,1238100.0],["2018-03-22",143.5926,145.9632,142.7231,142.9061,1155100.0],["2018-03-23",142.7963,144.3523,140.6636,141.0206,1062200.0],["2018-03-26",143.1533,146.2012,142.7872,145.231,1152500.0],["2018-03-27",146.4301,146.4301,140.499,140.9932,902200.0],["2018-03-28",140.9932,141.103,137.753,137.7988,929200.0],["2018-03-29",136.6912,137.5974,134.1375,136.8102,2122000.0],["2018-04-02",136.8377,136.8743,131.9408,133.5792,1133700.0],["2018-04-03",133.9271,134.4122,130.7327,133.3688,22350100.0],["2018-04-04",132.0324,135.6112,131.8493,134.2748,2486300.0],["2018-04-05",135.2176,135.419,133.8904,134.1009,1022300.0],["2018-04-06",132.8378,134.6959,130.9431,131.8493,1083600.0],["2018-04-09",132.8195,136.197,132.728,134.2108,1211300.0],["2018-04-10",136.0688,136.7919,134.3297,136.4258,860000.0],["2018-04-11",135.419,136.7919,134.8698,135.6936,1075500.0],["2018-04-12",136.6089,137.8903,136.2794,136.6546,930200.0],["2018-04-13",137.6797,137.9269,134.3938,135.1077,946900.0],["2018-04-16",136.3892,137.5242,135.9041,136.5448,890100.0],["2018-04-17",137.5516,138.1191,137.1398,137.4052,470400.0],["2018-04-18",137.7713,138.4303,136.9658,137.6889,610500.0],["2018-04-19",137.4601,138.055,137.1031,137.2953,503500.0],["2018-04-20",137.4143,137.8171,136.0414,136.9201,539200.0],["2018-04-23",137.3594,137.872,136.7004,137.2953,524100.0],["2018-04-24",137.7347,138.5859,134.6959,135.181,533300.0],["2018-04-25",135.3091,136.7004,134.046,136.5722,717800.0],["2018-04-26",137.2221,137.5333,135.0254,136.9292,489500.0],["2018-04-27",136.8743,137.9543,136.0047,137.4784,551200.0],["2018-04-30",137.7255,140.1236,137.0391,137.1398,874400.0],["2018-05-01",136.9567,138.5127,136.6638,137.8995,563400.0],["2018-05-02",137.5882,139.4829,137.3686,137.6981,1094300.0],["2018-05-03",133.6433,136.8194,131.8218,136.5631,1318800.0],["2018-05-04",135.6478,139.7026,134.943,139.2449,597900.0],["2018-05-07",139.8581,142.5949,138.8055,141.7986,606800.0],["2018-05-08",140.6454,142.4577,140.5081,142.1556,696700.0],["2018-05-09",142.4576,143.7848,141.9725,143.3638,436200.0],["2018-05-10",144.1235,146.4118,142.7963,146.3111,520600.0],["2018-05-11",146.4484,147.7755,146.1463,147.3362,706400.0],["2018-05-14",147.3637,148.5444,145.7344,146.9426,863600.0],["2018-05-15",145.7985,146.9701,144.6544,145.2676,583700.0],["2018-05-16",145.1669,146.2195,144.5628,144.9106,400700.0],["2018-05-17",145.1676,145.1676,143.1399,143.828,410500.0],["2018-05-18",143.7913,144.4335,142.8371,143.3142,843600.0],["2018-05-21",143.8831,145.2685,143.8831,144.9566,505400.0],["2018-05-22",145.2043,145.5896,143.5894,143.617,477500.0],["2018-05-23",143.1032,145.296,143.0206,145.296,432600.0],["2018-05-24",145.0667,146.2044,144.2868,146.0025,432800.0],["2018-05-25",145.9199,146.7457,145.452,146.1951,375900.0],["2018-05-29",146.553,146.7365,144.3418,145.7731,928400.0],["2018-05-30",146.5805,148.8926,146.03,148.6266,428000.0],["2018-05-31",148.6724,150.5717,148.0027,149.1587,939200.0],["2018-06-01",149.1679,150.8286,148.7458,149.9202,702000.0],["2018-06-04",150.7368,150.746,149.2046,149.9936,384100.0],["2018-06-05",150.1037,151.4983,149.6174,150.2047,562000.0],["2018-06-06",150.4708,152.2691,150.2414,151.8011,481900.0],["2018-06-07",152.3241,153.2966,151.168,151.5901,528300.0],["2018-06-08",151.636,152.8838,151.0946,152.5718,403700.0],["2018-06-11",152.5076,153.4343,152.5076,152.7553,299100.0],["2018-06-12",153.1315,155.8106,153.1315,155.7372,514700.0],["2018-06-13",156.2877,159.343,155.6455,157.9943,789000.0],["2018-06-14",158.6732,159.7742,157.0033,158.1319,603400.0],["2018-06-15",157.5722,158.6457,156.8657,158.4989,718500.0],["2018-06-18",157.7373,157.7373,156.1042,157.4254,587100.0],["2018-06-19",156.4528,157.6273,155.5629,157.5905,429300.0],["2018-06-20",158.398,159.3338,157.4346,157.5447,465000.0],["2018-06-21",158.1044,158.398,155.6088,156.6731,813900.0],["2018-06-22",157.3796,157.4713,155.7464,156.5538,923800.0],["2018-06-25",156.9942,157.2694,152.9663,154.6545,672200.0],["2018-06-26",154.4986,155.0033,152.5902,152.6086,533900.0],["2018-06-27",152.8654,153.2691,150.0487,150.0579,637300.0],["2018-06-28",149.8927,151.5625,149.1128,151.0304,534300.0],["2018-06-29",151.7736,153.2875,151.3332,151.7828,602100.0],["2018-07-02",151.2965,153.3793,150.2506,153.3517,558400.0],["2018-07-03",154.1224,154.572,151.8103,152.058,311100.0],["2018-07-05",152.2966,153.3609,150.6726,151.3057,400700.0],["2018-07-06",151.1405,153.3701,151.1405,152.8654,459600.0],["2018-07-09",153.5995,155.4161,153.5995,154.728,494200.0],["2018-07-10",155.0124,156.2143,154.2233,154.8105,353000.0],["2018-07-11",154.1315,155.6729,154.1315,155.3151,442500.0],["2018-07-12",156.1685,156.3244,154.9115,155.2968,502400.0],["2018-07-13",155.15,155.7555,153.7462,155.5904,369100.0],["2018-07-16",155.572,157.2694,154.9665,156.5079,349700.0],["2018-07-17",156.1685,157.5906,155.8473,156.6547,302100.0],["2018-07-18",156.8566,158.0493,156.4345,157.3795,373000.0],["2018-07-19",156.6088,157.0859,155.6088,156.6088,310400.0],["2018-07-20",156.4528,157.8566,156.4345,156.8749,415900.0],["2018-07-23",157.0401,159.0311,156.5446,158.9944,439900.0],["2018-07-24",159.0953,160.6826,157.4163,158.343,852700.0],["2018-07-25",158.7283,161.7835,158.7283,161.7101,528400.0],["2018-07-26",161.756,162.2882,158.9852,159.4348,485400.0],["2018-07-27",159.6366,159.6366,156.8933,157.4163,374400.0],["2018-07-30",157.5814,158.9668,153.4067,153.682,472200.0],["2018-07-31",154.0306,154.4435,150.3514,152.4801,693100.0],["2018-08-01",152.5351,154.9023,149.3789,149.5532,1021800.0],["2018-08-02",150.4707,157.5355,149.5808,156.2418,1333600.0],["2018-08-03",157.5172,157.5355,151.0304,153.0581,721600.0],["2018-08-06",153.159,156.7006,152.3516,156.1317,787300.0],["2018-08-07",157.4254,159.3705,156.2694,158.5998,433800.0],["2018-08-08",157.9759,159.0035,157.1318,158.4439,337700.0],["2018-08-09",158.7558,159.3246,156.8932,158.8842,343300.0],["2018-08-10",157.9667,159.6366,157.5172,158.8475,432300.0],["2018-08-13",158.2328,160.3889,158.1044,158.3613,462700.0],["2018-08-14",159.3521,161.3431,158.6916,160.967,474300.0],["2018-08-15",160.2421,160.5633,158.7925,159.2879,500100.0],["2018-08-16",159.9968,161.1291,159.4905,160.1073,411600.0],["2018-08-17",159.96,159.9876,158.4871,159.5181,284000.0],["2018-08-20",159.9508,161.1751,159.1683,160.3374,227400.0],["2018-08-21",160.2362,161.6078,159.6654,159.7574,344500.0],["2018-08-22",159.1591,160.3282,158.616,159.3893,366600.0],["2018-08-23",159.8311,160.632,158.6804,159.3432,539300.0],["2018-08-24",160.1072,160.7701,159.6562,160.1993,376400.0],["2018-08-27",161.1015,161.7643,160.5675,161.0462,339300.0],["2018-08-28",161.258,163.5502,161.0278,163.09,446500.0],["2018-08-29",163.3477,165.152,163.3477,163.9276,395200.0],["2018-08-30",163.6423,164.3143,162.9611,163.541,322100.0],["2018-08-31",163.3385,166.0082,163.3385,165.9437,410400.0],["2018-09-04",167.8033,168.8804,165.9069,167.7572,537900.0],["2018-09-05",168.4661,169.5892,163.6975,164.3419,677500.0],["2018-09-06",164.075,165.5111,163.6884,165.0048,476500.0],["2018-09-07",164.7838,166.2936,164.5537,164.9495,471100.0],["2018-09-10",165.5755,165.5755,163.8264,163.9645,338900.0],["2018-09-11",163.449,163.8908,162.1141,163.3661,535200.0],["2018-09-12",163.3477,163.3477,161.617,162.51,338900.0],["2018-09-13",162.9887,166.2568,162.51,166.2015,688800.0],["2018-09-14",166.6986,168.7239,166.4501,167.7113,525500.0],["2018-09-17",168.1255,169.3867,163.6239,163.808,473200.0],["2018-09-18",163.5226,165.2349,163.449,164.0658,393500.0],["2018-09-19",164.0658,164.701,160.3098,160.6688,627300.0],["2018-09-20",161.3684,162.6573,159.067,162.3167,865200.0],["2018-09-21",163.2832,164.2959,161.7459,162.289,911100.0],["2018-09-24",161.3777,164.7654,161.1199,163.9001,440700.0],["2018-09-25",164.0381,165.7688,163.7804,164.6917,530800.0],["2018-09-26",165.0139,166.1462,163.2832,164.5721,363700.0],["2018-09-27",164.7654,166.1187,164.3511,164.4432,233100.0],["2018-09-28",163.9553,165.6123,162.9518,163.3201,448000.0],["2018-10-01",164.2683,166.1831,163.3846,165.5203,391400.0],["2018-10-02",165.2441,165.2441,162.4271,162.9058,492000.0],["2018-10-03",163.4674,164.8114,163.0163,163.2004,329700.0],["2018-10-04",162.6112,163.8632,158.2385,158.8184,680300.0],["2018-10-05",158.5607,160.006,155.7069,157.0233,648100.0],["2018-10-08",156.3329,156.517,152.0246,154.4917,658000.0],["2018-10-09",153.8934,155.5228,152.9452,153.7,665900.0],["2018-10-10",153.8013,153.8013,144.1168,144.3838,1505900.0],["2018-10-11",143.3343,146.0132,139.4679,139.5508,1994000.0],["2018-10-12",142.1836,143.8682,140.0386,141.8061,765800.0],["2018-10-15",141.6681,141.8062,138.8235,139.2194,953400.0],["2018-10-16",141.2262,143.9695,140.4805,143.8406,643600.0],["2018-10-17",143.6933,145.2031,142.9293,144.7888,566000.0],["2018-10-18",144.3562,145.0466,141.2538,141.5392,689900.0],["2018-10-19",142.4689,144.6967,141.4563,141.6404,1120800.0],["2018-10-22",142.2112,144.8809,142.2112,143.9787,840500.0],["2018-10-23",140.9592,143.233,140.1767,142.6899,1110100.0],["2018-10-24",142.6899,143.4632,136.5865,136.8811,1416800.0],["2018-10-25",137.6176,139.4771,134.865,137.4795,1492500.0],["2018-10-26",135.0307,135.4541,130.8052,131.422,1478200.0],["2018-10-29",133.2263,134.4783,129.857,131.6429,1143100.0],["2018-10-30",131.4864,133.6958,129.3047,133.033,1584400.0],["2018-10-31",135.1688,140.6462,135.0031,138.4368,1167200.0],["2018-11-01",134.9755,138.5197,132.8674,135.5923,1233900.0],["2018-11-02",135.7579,136.8442,132.1308,132.6648,1177000.0],["2018-11-05",133.0882,133.7787,131.3391,133.5577,711800.0],["2018-11-06",133.4473,136.1354,133.4473,136.0341,1026600.0],["2018-11-07",137.1204,140.0295,136.7338,139.7901,976900.0],["2018-11-08",139.6704,140.5818,138.7682,139.9373,700000.0],["2018-11-09",139.0444,139.6612,136.3011,137.8937,892800.0],["2018-11-12",137.5899,138.3816,135.3621,136.2919,874200.0],["2018-11-13",136.3103,138.133,135.1319,135.9789,842700.0],["2018-11-14",137.0467,137.9857,134.8742,136.4023,1143900.0],["2018-11-15",135.626,140.5889,135.0438,140.1638,847800.0],["2018-11-16",139.295,142.2155,138.4355,141.6702,968200.0],["2018-11-19",141.2636,141.6702,134.0456,134.4985,808400.0],["2018-11-20",131.9569,134.0456,130.6631,133.4079,896300.0],["2018-11-21",134.7758,138.2045,133.8608,135.2471,723100.0],["2018-11-23",134.2582,138.9993,134.175,138.4725,611600.0],["2018-11-26",140.2008,141.3653,137.9827,140.8477,911500.0],["2018-11-27",140.2377,141.3375,139.6093,140.6629,548200.0],["2018-11-28",141.7072,146.5962,141.2544,146.587,692700.0],["2018-11-29",146.4391,147.8346,144.8864,145.136,733600.0],["2018-11-30",144.6739,146.7164,143.6111,145.1822,998400.0],["2018-12-03",147.7514,149.6923,146.0509,149.3503,861700.0],["2018-12-04",149.0916,149.3965,142.2155,142.6222,756600.0],["2018-12-06",139.369,141.162,137.1509,140.7738,780000.0],["2018-12-07",141.4022,142.8994,136.9014,138.3986,831900.0],["2018-12-10",137.8903,139.8496,136.1436,138.7775,530200.0],["2018-12-11",140.9679,142.5575,139.711,140.4781,699300.0],["2018-12-12",142.234,144.6369,141.6056,142.2248,525000.0],["2018-12-13",142.4651,143.8052,140.6906,141.2359,808800.0],["2018-12-14",139.9235,140.0067,138.3432,139.0456,679900.0],["2018-12-17",138.3802,138.3802,132.5762,133.2786,862400.0],["2018-12-18",134.1381,136.1528,132.6501,133.3155,809900.0],["2018-12-19",133.5835,135.931,130.7647,132.2804,1044000.0],["2018-12-20",130.9958,132.1325,128.3156,130.2656,999900.0],["2018-12-21",130.6077,132.2989,126.3748,126.8831,2022500.0],["2018-12-24",125.9404,127.1419,124.1012,124.8498,580400.0],["2018-12-26",125.3582,130.8756,124.3693,130.8017,930900.0],["2018-12-27",129.2398,134.2582,128.3525,134.2582,863500.0],["2018-12-28",135.2564,136.1713,133.6482,134.3784,597800.0],["2018-12-31",135.395,136.6241,134.9051,136.2545,447900.0],["2019-01-02",133.7222,137.2711,133.7222,135.8016,637500.0],["2019-01-03",134.8867,135.4597,130.3673,130.6261,852100.0],["2019-01-04",132.6224,136.0234,131.689,135.4874,599900.0],["2019-01-07",135.053,137.2434,134.9883,136.1158,795300.0],["2019-01-08",137.077,138.9809,135.7369,138.9439,535900.0],["2019-01-09",139.5076,141.6425,139.4614,140.3024,661200.0],["2019-01-10",139.8958,142.5113,138.9624,142.271,584400.0],["2019-01-11",141.4299,143.5648,140.82,143.0935,480400.0],["2019-01-14",141.9013,143.5649,141.3745,142.0584,629100.0],["2019-01-15",141.8366,145.2469,141.4207,145.1545,501600.0],["2019-01-16",146.1157,148.5371,146.1157,148.1027,825400.0],["2019-01-17",146.9844,149.4058,146.4946,148.5463,436300.0],["2019-01-18",149.4705,153.5555,149.3781,153.3891,949400.0],["2019-01-22",152.1969,153.1488,148.8883,149.9603,741600.0],["2019-01-23",151.1155,151.2357,148.7219,150.4409,484600.0],["2019-01-24",150.293,151.0785,149.3688,149.4797,568300.0],["2019-01-25",151.0046,151.8919,150.1821,151.4113,482400.0],["2019-01-28",150.3392,151.0878,148.7958,150.1267,571400.0],["2019-01-29",149.5074,150.5056,147.8993,148.6572,432600.0],["2019-01-30",149.415,151.1341,148.7681,150.4317,670100.0],["2019-01-31",149.1932,157.6034,149.1932,157.3631,1193800.0],["2019-02-01",158.0193,161.2817,157.5295,159.7476,765400.0],["2019-02-04",159.7476,160.3021,157.6219,159.4795,523300.0],["2019-02-05",160.6903,161.901,159.84,161.2633,742000.0],["2019-02-06",160.8936,161.2263,157.9824,158.9158,436900.0],["2019-02-07",157.7513,159.7013,157.6219,159.3779,786600.0],["2019-02-08",158.4167,159.2393,156.5591,159.23,549100.0],["2019-02-11",159.4518,160.376,158.4814,158.7309,390900.0],["2019-02-12",159.4148,161.6052,156.3835,161.3834,437100.0],["2019-02-13",162.2613,162.4739,160.9952,161.6144,276000.0],["2019-02-14",160.8104,161.7161,159.8677,160.9306,344900.0],["2019-02-15",162.2244,162.2984,161.3095,161.8917,500900.0],["2019-02-19",161.0784,162.3815,160.8104,161.5498,502000.0],["2019-02-20",161.5313,162.8067,160.0618,162.7605,572000.0],["2019-02-21",162.6121,162.6121,160.4145,161.5458,497800.0],["2019-02-22",162.1299,164.4017,161.555,164.2719,377200.0],["2019-02-25",165.1898,167.0721,164.5964,165.1991,758500.0],["2019-02-26",165.162,166.5158,164.2997,165.3568,555800.0],["2019-02-27",165.1435,167.814,165.1435,167.5914,487700.0],["2019-02-28",167.8418,171.9124,167.8418,171.2819,826800.0],["2019-03-01",173.5907,177.4203,173.3404,176.3725,1095200.0],["2019-03-04",177.7449,179.8312,172.3482,173.5444,956100.0],["2019-03-05",173.9709,175.436,173.1642,174.0173,705500.0],["2019-03-06",173.804,174.3789,172.2648,172.8953,511200.0],["2019-03-07",171.931,172.4317,168.4074,168.8154,747100.0],["2019-03-08",167.3411,169.2605,166.3953,169.1678,338400.0],["2019-03-11",169.3532,171.8197,169.3532,170.299,517200.0],["2019-03-12",170.299,171.9774,169.5202,171.5601,572400.0],["2019-03-13",172.478,173.6927,171.2541,172.0886,649800.0],["2019-03-14",171.9588,173.6093,171.1799,173.2198,656900.0],["2019-03-15",172.9417,176.0387,171.9588,175.7884,1508500.0],["2019-03-18",176.0109,177.8561,175.8811,177.0772,794000.0],["2019-03-19",177.2163,178.5887,176.864,177.819,603500.0],["2019-03-20",177.4667,179.4603,177.0494,178.0045,593400.0],["2019-03-21",177.1978,181.7321,177.1978,181.4353,694300.0],["2019-03-22",179.961,181.0737,177.2627,177.9025,806400.0],["2019-03-25",177.3183,178.2548,176.1128,177.6428,591700.0],["2019-03-26",178.7092,180.3782,177.2441,180.2948,494600.0],["2019-03-27",180.0166,180.6379,177.7727,179.2934,439600.0],["2019-03-28",180.0259,182.4923,179.2748,182.3347,471400.0],["2019-03-29",183.7534,184.8847,182.4924,184.3747,525600.0],["2019-04-01",186.359,187.6015,185.8676,187.1935,617300.0],["2019-04-02",187.5273,190.2813,187.0359,189.9846,859800.0],["2019-04-03",191.1807,191.496,189.8362,191.3291,513600.0],["2019-04-04",192.1543,192.1914,189.7527,191.2734,463100.0],["2019-04-05",191.3012,192.247,190.1422,191.9318,530700.0],["2019-04-08",191.9781,195.7521,191.904,195.6501,607800.0],["2019-04-09",194.9917,196.531,194.5374,196.4753,520100.0],["2019-04-10",197.7827,199.869,196.7256,198.9974,623100.0],["2019-04-11",199.1551,201.2414,199.1272,200.5645,687700.0],["2019-04-12",202.5674,202.6137,200.9817,202.1315,650900.0],["2019-04-15",202.2428,203.5039,201.7977,203.0588,477000.0],["2019-04-16",203.5688,204.2642,201.9832,203.3833,698500.0],["2019-04-17",204.5795,204.5795,202.419,203.0681,714600.0],["2019-04-18",202.6879,205.3398,201.6865,205.2471,523200.0],["2019-04-22",204.4775,206.9903,203.9861,206.3413,215400.0],["2019-04-23",206.7307,209.6886,205.9982,209.5866,553700.0],["2019-04-24",208.9376,210.3656,208.2792,208.4183,511000.0],["2019-04-25",208.2421,208.6501,205.0246,207.0367,908600.0],["2019-04-26",207.6673,209.633,206.0724,209.5774,389400.0],["2019-04-29",209.1508,210.1615,207.1943,207.5003,499400.0],["2019-04-30",206.8141,209.2899,206.434,208.9839,804100.0],["2019-05-01",209.1694,209.8926,206.5174,206.5174,689600.0],["2019-05-02",208.715,208.715,201.3248,205.1915,925000.0],["2019-05-03",205.2842,210.8663,204.5424,210.4212,520500.0],["2019-05-06",207.2964,213.6759,206.1188,212.9248,605800.0],["2019-05-07",210.9683,211.571,204.0417,205.7849,737800.0],["2019-05-08",206.0538,209.4383,205.275,207.5467,589000.0],["2019-05-09",205.0339,207.2963,203.1979,205.7386,576600.0],["2019-05-10",205.3306,208.6872,202.5395,207.964,388800.0],["2019-05-13",204.7742,205.0988,194.6023,199.6836,1587100.0],["2019-05-14",199.8134,205.9147,199.8134,204.4033,503400.0],["2019-05-15",202.4005,206.6751,202.4005,204.8298,432800.0],["2019-05-16",205.8432,211.9327,205.5922,210.1756,562900.0],["2019-05-17",208.0187,210.6405,207.3493,209.0042,466200.0],["2019-05-20",208.2325,208.9855,206.15,207.0146,348600.0],["2019-05-21",210.0733,210.8729,208.2325,209.0971,692500.0],["2019-05-22",208.2511,210.6497,208.1116,209.2923,340100.0],["2019-05-23",207.1913,207.4237,201.4458,202.3662,552800.0],["2019-05-24",203.9002,204.6811,201.0181,203.4725,620800.0],["2019-05-28",204.3464,208.6137,203.5004,205.7968,985900.0],["2019-05-29",204.3557,207.5724,203.268,205.0344,549800.0],["2019-05-30",206.8009,209.841,205.6759,207.117,502000.0],["2019-05-31",204.5044,206.3917,203.333,204.5416,392600.0],["2019-06-03",204.5416,206.2988,200.0048,201.0553,596200.0],["2019-06-04",203.2401,209.1808,201.204,209.0228,472800.0],["2019-06-05",210.8264,218.078,210.064,218.0129,959200.0],["2019-06-06",218.3848,222.838,217.7898,220.8764,635800.0],["2019-06-07",222.3267,225.4597,222.0385,223.4051,448000.0],["2019-06-10",224.7067,228.0908,224.028,226.8357,419200.0],["2019-06-11",228.7695,228.7695,216.795,219.7329,783200.0],["2019-06-12",219.1099,220.6346,217.2598,218.3383,523600.0],["2019-06-13",219.8444,219.8444,214.8705,218.3104,443500.0],["2019-06-14",218.3197,219.8816,216.2558,219.2029,328000.0],["2019-06-17",219.1099,221.2761,215.605,216.2372,385900.0],["2019-06-18",216.7392,219.082,216.7392,217.1669,439700.0],["2019-06-19",216.8229,220.4859,215.1401,220.0117,519500.0],["2019-06-20",222.6241,226.1384,219.4725,220.7462,563100.0],["2019-06-21",220.4952,220.8392,215.9118,216.0605,747100.0],["2019-06-24",217.2598,219.5097,216.2743,218.487,416900.0],["2019-06-25",218.2732,218.4034,214.3034,214.5266,365800.0],["2019-06-26",215.4191,216.637,212.7601,215.2424,490400.0],["2019-06-27",215.9025,217.7526,214.8705,217.641,547000.0],["2019-06-28",218.7566,222.15,218.4406,222.0013,652700.0],["2019-07-01",225.1343,225.1901,222.494,223.6003,436500.0],["2019-07-02",224.2604,228.5091,223.87,227.3842,401900.0],["2019-07-03",227.4771,228.537,226.0268,228.3046,170200.0],["2019-07-05",227.3656,228.1094,222.8101,225.2552,376900.0],["2019-07-08",220.1233,221.397,216.7392,218.1989,440000.0],["2019-07-09",216.637,221.4156,216.2279,221.2668,448900.0],["2019-07-10",222.0571,223.5074,220.9043,221.2668,511000.0],["2019-07-11",222.4754,224.4371,221.1274,223.3865,290200.0],["2019-07-12",223.8328,228.0164,222.5034,227.8863,294000.0],["2019-07-15",228.7043,228.7043,226.752,227.9606,197800.0],["2019-07-16",227.9699,229.0391,223.9815,224.5858,334200.0],["2019-07-17",224.5672,226.3708,224.2325,224.5951,290100.0],["2019-07-18",224.5486,228.5649,224.2139,228.4533,288500.0],["2019-07-19",229.1599,230.164,223.7026,224.0373,411600.0],["2019-07-22",223.9815,225.4133,221.9362,223.6747,400700.0],["2019-07-23",224.7532,225.4876,218.2082,219.0449,844600.0],["2019-07-24",218.0129,218.2546,213.6526,215.9211,1406800.0],["2019-07-25",216.6184,217.892,214.5079,215.5864,515900.0],["2019-07-26",217.4086,220.9135,216.5626,220.5882,592100.0],["2019-07-29",219.9838,220.8113,215.9583,216.0326,376100.0],["2019-07-30",214.8613,215.0193,210.7334,211.8584,544500.0],["2019-07-31",211.9234,215.2703,208.4185,211.2633,527700.0],["2019-08-01",212.0722,218.2825,208.3348,209.4876,720900.0],["2019-08-02",208.7811,208.7811,202.9519,204.6997,660000.0],["2019-08-05",196.8624,198.9263,192.279,194.5289,827800.0],["2019-08-06",196.0815,199.5306,195.7933,199.2703,704300.0],["2019-08-07",197.2715,202.8217,194.4173,201.9106,690100.0],["2019-08-08",205.555,210.4824,205.0995,209.6178,648500.0],["2019-08-09",208.0001,209.9618,204.8299,208.2976,357300.0],["2019-08-12",206.2058,208.465,203.5004,204.4952,470700.0],["2019-08-13",203.5097,211.1611,203.3052,210.3987,509800.0],["2019-08-14",207.2936,209.0414,202.4592,203.5097,706200.0],["2019-08-15",203.6123,208.0701,203.6123,207.1841,468400.0],["2019-08-16",209.1053,211.6885,207.6224,210.9798,543400.0],["2019-08-19",214.7101,216.0623,213.8894,214.7847,474400.0],["2019-08-20",213.6376,217.2654,212.1828,215.8945,511000.0],["2019-08-21",217.023,220.2964,216.2769,219.1866,410500.0],["2019-08-22",219.7554,221.3594,218.0767,220.0911,582900.0],["2019-08-23",219.3637,221.6765,216.3141,217.2934,910700.0],["2019-08-26",219.2425,220.4549,213.7309,216.0251,432300.0],["2019-08-27",216.5007,217.1162,213.4231,215.6427,494200.0],["2019-08-28",214.9619,216.5473,212.705,216.1089,285900.0],["2019-08-29",218.8228,220.3056,216.6685,219.7274,347100.0],["2019-08-30",221.3221,221.7418,216.5846,218.8135,331800.0],["2019-09-03",217.2934,219.2052,215.3163,217.7503,408600.0],["2019-09-04",217.6291,219.6435,212.0336,214.6821,608700.0],["2019-09-05",217.0695,220.1657,215.1391,219.5595,385100.0],["2019-09-06",220.3989,225.8172,220.3989,225.0059,561500.0],["2019-09-09",226.9923,228.214,219.2518,221.4993,764300.0],["2019-09-10",220.3802,220.3802,210.616,213.0314,983900.0],["2019-09-11",211.53,212.5185,206.7831,211.4274,909200.0],["2019-09-12",213.8521,219.5782,213.8521,216.7245,848400.0],["2019-09-13",217.284,217.7037,210.5041,214.1599,550800.0],["2019-09-16",212.1361,214.7474,211.9123,214.4956,574400.0],["2019-09-17",214.9246,224.4463,214.8126,223.9613,824700.0],["2019-09-18",223.8215,223.8215,215.1764,217.9928,603200.0],["2019-09-19",218.0115,220.9957,216.7058,219.5222,390600.0],["2019-09-20",220.1564,221.0984,210.4482,210.5135,882000.0],["2019-09-23",210.4575,211.6325,208.956,210.7279,437600.0],["2019-09-24",212.4159,214.7008,209.4596,210.4015,479100.0],["2019-09-25",210.4575,212.4719,207.5665,211.7538,341900.0],["2019-09-26",210.8772,211.6885,207.7903,208.4804,383200.0],["2019-09-27",211.4367,212.7423,198.7069,201.3367,783000.0],["2019-09-30",201.3461,205.151,199.7793,203.0714,617200.0],["2019-10-01",203.1366,205.7572,201.5792,201.6538,473500.0],["2019-10-02",199.8819,200.3295,197.0095,198.3618,608100.0],["2019-10-03",198.2313,203.9387,196.1609,203.1553,684200.0],["2019-10-04",204.1905,206.5686,202.8755,206.1116,353900.0],["2019-10-07",204.8713,207.4639,204.7314,205.9064,305900.0],["2019-10-08",203.8081,204.2837,198.6508,200.0497,388600.0],["2019-10-09",203.2765,206.3168,202.633,204.6754,269200.0],["2019-10-10",203.9946,208.8534,202.9128,207.6411,404100.0],["2019-10-11",213.2459,213.2459,209.8326,210.1404,366700.0],["2019-10-14",210.1031,212.36,209.4316,209.9352,259300.0],["2019-10-15",211.2316,213.7122,210.5041,211.7725,285700.0],["2019-10-16",211.6419,212.3413,206.466,210.7466,334500.0],["2019-10-17",211.4087,213.8334,210.8305,213.591,240400.0],["2019-10-18",212.6957,212.733,207.753,209.2731,279600.0],["2019-10-21",210.5788,211.1197,207.5012,210.9052,295000.0],["2019-10-22",210.9051,211.5952,200.9637,201.7937,499000.0],["2019-10-23",201.5886,203.9853,199.6861,203.6123,894900.0],["2019-10-24",204.405,209.0026,204.1065,207.5758,325800.0],["2019-10-25",206.9043,209.1332,206.3634,207.2214,232300.0],["2019-10-28",209.2731,211.1942,207.7063,209.8606,346800.0],["2019-10-29",209.3384,215.0178,209.3384,212.6957,481500.0],["2019-10-30",211.6978,213.6936,208.7322,213.6936,492300.0],["2019-10-31",218.1513,221.3501,215.7359,218.7482,764500.0],["2019-11-01",220.8651,229.417,220.8651,229.3331,533300.0],["2019-11-04",231.1703,232.4479,227.1601,229.2211,447000.0],["2019-11-05",229.2305,230.0978,220.4548,222.3946,588400.0],["2019-11-06",223.1779,225.0991,222.4412,225.0152,356500.0],["2019-11-07",226.2276,230.9931,225.7986,230.0512,505300.0],["2019-11-08",229.9113,230.4895,227.412,228.4844,369900.0],["2019-11-11",226.3208,230.2843,223.8774,228.4844,212500.0],["2019-11-12",228.4844,231.1423,227.8223,229.5849,429800.0],["2019-11-13",228.7735,233.567,228.6056,232.4106,276000.0],["2019-11-14",231.4194,233.8508,228.96,233.7853,527700.0],["2019-11-15",233.7947,234.7298,231.3072,233.7853,562200.0],["2019-11-18",233.2242,236.5907,232.8314,236.2073,482700.0],["2019-11-19",237.5913,241.6124,237.4885,240.7989,615600.0],["2019-11-20",240.3967,244.4085,237.3295,239.7421,1003500.0],["2019-11-21",240.9485,242.5008,237.3388,239.0408,398000.0],["2019-11-22",239.8357,241.9304,238.7322,241.2384,389200.0],["2019-11-25",241.9117,247.4103,241.9117,246.8867,659300.0],["2019-11-26",247.0736,248.3828,242.2389,242.9216,879100.0],["2019-11-27",244.1093,244.1186,235.9081,241.4348,645600.0],["2019-11-29",241.042,243.8381,240.1442,242.3792,285800.0],["2019-12-02",243.4546,245.7177,238.9379,239.9292,710800.0],["2019-12-03",236.0764,238.9566,235.2254,237.8532,455000.0],["2019-12-04",238.9566,242.959,238.3862,242.2296,396200.0],["2019-12-05",242.6972,244.156,241.2758,243.5295,259900.0],["2019-12-06",245.9702,250.1596,244.9135,249.0468,503100.0],["2019-12-09",248.9626,249.692,246.2787,246.4377,386300.0],["2019-12-10",247.0082,247.0082,243.6136,244.5394,388500.0],["2019-12-11",245.512,245.512,243.2677,243.8755,266600.0],["2019-12-12",243.9971,245.0164,241.3319,243.0058,327300.0],["2019-12-13",242.1549,244.1,239.9292,243.2209,358700.0],["2019-12-16",245.3904,247.2607,243.9596,244.2495,388700.0],["2019-12-17",245.8767,245.8767,241.6873,241.7247,729100.0],["2019-12-18",242.9871,244.0438,240.378,240.7989,518300.0],["2019-12-19",240.3126,243.4079,240.3126,242.931,687100.0],["2019-12-20",244.0719,244.9976,240.537,242.4354,952000.0],["2019-12-23",244.7451,249.0094,241.4628,241.9397,339800.0],["2019-12-24",241.7714,244.2495,240.8363,243.4733,86000.0],["2019-12-26",243.6043,245.8019,242.8094,243.5856,189300.0],["2019-12-27",243.9783,244.3243,242.0425,243.1273,186800.0],["2019-12-30",243.2115,244.1467,239.3307,240.2565,197800.0],["2019-12-31",239.9947,241.8556,238.9847,241.4348,225900.0],["2020-01-02",243.2208,248.8036,242.8935,248.7943,543300.0],["2020-01-03",245.1941,246.4846,242.4541,243.8381,459700.0],["2020-01-06",241.8088,245.1472,240.1442,245.0537,450900.0],["2020-01-07",243.9409,248.149,243.8287,245.3904,460700.0],["2020-01-08",245.9796,251.7681,245.9796,249.2713,528700.0],["2020-01-09",251.6839,254.0124,249.0,250.4589,470000.0],["2020-01-10",250.5898,250.9545,246.9521,248.4857,339100.0],["2020-01-13",248.8504,255.6115,248.7195,254.349,415300.0],["2020-01-14",253.6757,255.2935,249.0468,249.3741,395600.0],["2020-01-15",249.2526,253.5729,249.2526,252.245,340100.0],["2020-01-16",254.7698,259.3333,253.1333,259.3052,366400.0],["2020-01-17",261.1476,261.7741,258.445,260.9699,452900.0],["2020-01-21",259.6045,263.4105,258.4543,259.9973,477000.0],["2020-01-22",261.4,265.0377,260.2404,261.1195,388300.0],["2020-01-23",259.9225,261.9424,258.2954,261.0447,284200.0],["2020-01-24",262.3819,262.7747,256.4438,258.2018,221800.0],["2020-01-27",252.4882,257.6315,251.8336,256.1726,460200.0],["2020-01-28",257.3041,260.9886,256.1913,260.1283,310800.0],["2020-01-29",261.6899,266.2721,260.4368,263.9716,489600.0],["2020-01-30",263.8127,274.0712,260.9044,273.7813,616100.0],["2020-01-31",273.108,275.9322,266.6275,267.2634,784300.0],["2020-02-03",268.5913,275.4365,268.5726,273.6691,509100.0],["2020-02-04",278.1017,283.46,277.1759,281.6178,479400.0],["2020-02-05",284.7037,284.7037,273.0986,276.0349,393500.0],["2020-02-06",276.8486,278.9246,274.6603,277.6434,489900.0],["2020-02-07",276.8018,280.1496,274.8006,278.5131,335100.0],["2020-02-10",277.55,282.7681,277.55,281.9171,348900.0],["2020-02-11",283.5535,284.8159,281.5242,283.8808,331100.0],["2020-02-12",287.9113,290.857,284.47,288.1919,384200.0],["2020-02-13",287.2473,293.8307,286.9855,293.0732,377600.0],["2020-02-14",293.2508,301.9289,293.2508,301.639,568900.0],["2020-02-18",300.3767,306.6328,299.984,305.8753,539100.0],["2020-02-19",307.2499,313.6743,306.7263,310.5697,514700.0],["2020-02-20",309.5295,311.7316,299.2968,301.4614,850300.0],["2020-02-21",297.404,297.5726,284.4163,289.6264,1101800.0],["2020-02-24",275.4862,286.5904,274.165,284.4258,1127300.0],["2020-02-25",286.6747,289.4109,278.3724,281.4084,851000.0],["2020-02-26",276.9106,290.9571,276.9106,286.3749,789700.0],["2020-02-27",278.6442,288.0804,277.0043,278.6442,968400.0],["2020-02-28",268.2802,281.7833,265.1879,276.845,1394200.0],["2020-03-02",280.5931,296.1577,278.5503,295.6704,1152400.0],["2020-03-03",296.3638,301.3209,284.8755,289.2234,855100.0],["2020-03-04",295.2769,300.3558,292.3627,298.4254,836500.0],["2020-03-05",294.4149,295.2489,278.9347,281.952,772900.0],["2020-03-06",272.722,272.8063,259.3314,267.8492,1049700.0],["2020-03-09",250.3637,257.0262,241.4429,241.6209,1232600.0],["2020-03-10",249.7453,257.2511,242.2957,257.2324,1593500.0],["2020-03-11",249.1642,254.3274,240.9649,246.0531,1233500.0],["2020-03-12",228.8019,244.8256,217.4072,240.5339,1793400.0],["2020-03-13",249.8014,267.8024,244.1978,265.5628,1536000.0],["2020-03-16",235.202,250.0544,229.8514,230.8915,1661700.0],["2020-03-17",236.5139,255.5925,233.9838,241.3866,1291000.0],["2020-03-18",226.1969,232.9624,204.8881,210.5105,1384800.0],["2020-03-19",211.3351,232.9531,206.2,222.4112,1195800.0],["2020-03-20",225.1849,237.1043,223.9573,227.7711,1663900.0],["2020-03-23",220.94,228.0617,207.8587,216.9763,1412100.0],["2020-03-24",225.063,260.2496,225.063,256.1078,991800.0],["2020-03-25",254.0181,259.1251,240.8899,247.1682,1139000.0],["2020-03-26",249.9608,277.2198,249.361,273.4903,1049400.0],["2020-03-27",266.228,270.2667,256.8293,258.3848,978000.0],["2020-03-30",260.5308,276.1609,258.0288,275.2332,580600.0],["2020-03-31",277.3416,282.8984,269.3391,270.7728,956400.0],["2020-04-01",258.2443,262.0113,249.1642,254.2056,997100.0],["2020-04-02",251.8629,269.058,248.5926,268.9268,717900.0],["2020-04-03",265.2348,268.5614,253.0249,253.5778,841400.0],["2020-04-06",267.5681,284.6319,262.4424,283.4512,617800.0],["2020-04-07",292.475,294.7053,268.074,268.074,752400.0],["2020-04-08",271.7286,280.0215,268.0459,278.4754,624200.0],["2020-04-09",280.1154,293.5434,279.9935,291.1352,941600.0],["2020-04-13",289.336,291.4256,284.8849,290.0388,575300.0],["2020-04-14",297.7227,303.0826,292.9905,293.6839,701000.0],["2020-04-15",288.071,292.9624,281.4178,290.1325,743700.0],["2020-04-16",291.9597,295.558,286.9183,289.9262,660700.0],["2020-04-17",297.0479,302.361,294.2461,297.2166,768900.0],["2020-04-20",295.708,305.2848,290.5073,301.6865,621300.0],["2020-04-21",295.7829,298.7909,289.0548,291.7255,467900.0],["2020-04-22",296.7762,303.4575,294.7428,300.4402,640100.0],["2020-04-23",299.9247,303.9166,295.7923,297.4602,354200.0],["2020-04-24",298.669,305.5377,292.8124,304.4413,535900.0],["2020-04-27",309.0329,313.3622,306.7559,310.7384,500800.0],["2020-04-28",317.6634,322.3487,291.5569,299.0721,916900.0],["2020-04-29",306.2312,315.9579,301.7052,313.634,575700.0],["2020-04-30",309.7264,312.0878,302.8109,306.4186,771600.0],["2020-05-01",300.7775,304.4883,296.3921,299.803,337400.0],["2020-05-04",297.6571,302.3236,294.4805,301.2273,335100.0],["2020-05-05",305.4909,318.8065,303.6823,316.1078,563100.0],["2020-05-06",316.7262,319.9872,307.6274,309.464,338900.0],["2020-05-07",315.1708,321.018,313.0717,313.0717,545400.0],["2020-05-08",317.073,319.0876,311.1039,312.5844,414200.0],["2020-05-11",309.6047,327.0715,308.7238,325.3941,590000.0],["2020-05-12",328.2239,334.2117,323.5293,325.2722,579900.0],["2020-05-13",323.4824,325.2535,310.3448,314.496,585500.0],["2020-05-14",311.7261,321.4631,311.435,321.1721,379700.0],["2020-05-15",319.5758,328.665,318.3833,320.3927,467100.0],["2020-05-18",327.3129,331.6416,325.5477,325.5852,444100.0],["2020-05-19",324.8715,330.3269,316.8716,316.9279,518300.0],["2020-05-20",320.9186,325.3974,319.2942,320.6651,469400.0],["2020-05-21",320.8903,323.3504,311.5664,313.0031,426200.0],["2020-05-22",313.8388,318.3927,310.8153,317.3411,356500.0],["2020-05-26",323.942,325.05,305.2097,306.2614,626200.0],["2020-05-27",308.4772,309.8669,292.0923,295.9327,937500.0],["2020-05-28",297.7543,308.4491,294.4773,302.9843,928900.0],["2020-05-29",305.1347,311.2755,303.1347,308.7778,800500.0],["2020-06-01",310.158,317.2284,306.5242,314.8997,468600.0],["2020-06-02",315.7167,315.7542,303.7355,305.0876,693300.0],["2020-06-03",304.1487,306.5336,294.7215,299.1346,853500.0],["2020-06-04",295.5947,301.698,288.637,292.5619,726800.0],["2020-06-05",292.853,312.7777,282.6371,310.6839,1190000.0],["2020-06-08",305.82,311.4538,301.1815,310.881,741900.0],["2020-06-09",309.2567,314.4585,306.9375,307.191,464800.0],["2020-06-10",307.9327,314.9279,306.4585,311.05,438500.0],["2020-06-11",306.4491,306.4491,280.8342,281.6323,723600.0],["2020-06-12",291.1721,302.5523,291.1721,301.3599,868000.0],["2020-06-15",295.9046,303.6228,293.1816,302.4585,434500.0],["2020-06-16",310.3271,310.7965,296.13,303.1909,422500.0],["2020-06-17",305.1815,307.5477,302.8811,306.0078,385500.0],["2020-06-18",305.144,310.3083,304.2895,309.9233,430800.0],["2020-06-19",315.4819,316.2143,309.4725,313.1063,906000.0],["2020-06-22",312.2143,318.4678,310.1673,316.9466,404000.0],["2020-06-23",320.9373,320.9373,313.9045,314.3834,367900.0],["2020-06-24",312.4679,317.3411,304.928,308.3176,503000.0],["2020-06-25",308.8717,322.1111,306.9186,321.2848,501400.0],["2020-06-26",319.4538,320.4491,309.9609,311.9233,865400.0],["2020-06-29",313.7073,313.7073,303.7542,305.8669,360100.0],["2020-06-30",307.0595,314.543,306.2801,313.4444,638900.0],["2020-07-01",314.712,322.8152,309.6979,320.1204,408200.0],["2020-07-02",323.5757,324.6274,320.0265,321.2471,360400.0],["2020-07-06",325.8199,331.3222,324.1016,329.7729,502200.0],["2020-07-07",327.8105,337.7448,325.8199,331.0875,592700.0],["2020-07-08",335.9888,348.2329,335.9888,348.0827,787200.0],["2020-07-09",349.8479,356.7775,346.8433,352.2423,793400.0],["2020-07-10",352.5147,354.4771,344.665,348.3081,343900.0],["2020-07-13",351.7635,357.3878,340.3363,341.6602,441300.0],["2020-07-14",339.9326,347.125,335.3411,346.5522,356300.0],["2020-07-15",350.308,354.7775,346.8151,353.2845,357600.0],["2020-07-16",350.186,351.1062,342.7025,347.5663,320400.0],["2020-07-17",349.0498,359.8291,348.1203,356.4489,448700.0],["2020-07-20",357.1249,365.9605,357.1249,365.2751,449100.0],["2020-07-21",367.1718,367.7821,360.3455,365.3033,376200.0],["2020-07-22",363.3503,370.0451,363.2188,366.308,291000.0],["2020-07-23",370.0826,374.167,359.1436,361.4817,370900.0],["2020-07-24",360.5615,363.4535,355.4911,362.1108,273400.0],["2020-07-27",362.0451,372.1202,361.9888,369.9512,305000.0],["2020-07-28",370.6647,373.2469,349.801,353.2845,651200.0],["2020-07-29",352.815,363.9229,352.815,359.6413,526300.0],["2020-07-30",353.4724,358.4207,348.6085,351.679,760100.0],["2020-07-31",354.5615,356.7587,346.3362,353.031,764000.0],["2020-08-03",357.2469,359.4535,348.9465,349.2094,398800.0],["2020-08-04",349.2564,349.9512,336.9654,342.1109,655200.0],["2020-08-05",342.017,343.2846,338.2893,342.3268,447600.0],["2020-08-06",342.862,351.6226,341.5662,349.97,652500.0],["2020-08-07",348.5147,352.1203,336.0453,340.2518,503700.0],["2020-08-10",339.1908,339.726,331.4631,332.6838,361400.0],["2020-08-11",330.6368,336.0546,324.5054,329.1344,689000.0],["2020-08-12",333.5382,340.2424,331.4631,333.1156,486400.0],["2020-08-13",334.0661,342.0366,334.0661,338.6489,359700.0],["2020-08-14",339.3641,340.5122,333.8026,335.3929,319300.0],["2020-08-17",336.3905,343.5046,335.7317,340.3334,536900.0],["2020-08-18",340.9169,346.5254,339.0536,344.6057,281100.0],["2020-08-19",344.6527,351.4093,344.6527,349.499,558100.0],["2020-08-20",346.9582,351.1646,344.2386,346.9958,374500.0],["2020-08-21",347.3535,347.7111,340.1169,342.2437,413800.0],["2020-08-24",346.2995,347.9745,339.6276,342.5259,316500.0],["2020-08-25",342.5919,345.2926,340.9545,343.9752,289900.0],["2020-08-26",343.2318,351.9458,340.6063,349.6873,247400.0],["2020-08-27",350.5059,352.5762,345.8478,348.078,259700.0],["2020-08-28",350.7883,352.3692,347.8052,351.6446,225500.0],["2020-08-31",353.7149,355.1641,349.5649,351.2588,381700.0],["2020-09-01",352.4163,356.5474,350.6942,355.2958,298200.0],["2020-09-02",357.206,359.4833,354.3453,356.265,576700.0],["2020-09-03",353.4137,353.649,330.876,339.2041,573300.0],["2020-09-04",338.7807,340.6533,318.3415,327.6483,544700.0],["2020-09-08",318.8119,325.8038,317.071,319.6118,437300.0],["2020-09-09",325.7756,331.3841,322.5666,328.1281,431200.0],["2020-09-10",329.3421,332.2875,321.955,322.3314,360900.0],["2020-09-11",325.4086,327.4977,317.4569,319.2449,529200.0],["2020-09-14",323.8183,326.6508,319.3767,322.1809,713200.0],["2020-09-15",326.3873,328.2034,324.2605,325.5968,485900.0],["2020-09-16",328.42,330.1421,323.9124,324.1571,533200.0],["2020-09-17",318.8026,324.8723,318.1157,320.2895,572900.0],["2020-09-18",320.5717,327.5824,320.5717,324.6182,1030600.0],["2020-09-21",320.7223,331.2054,319.5742,330.989,614800.0],["2020-09-22",332.2593,332.2593,323.3007,330.5278,543000.0],["2020-09-23",329.7844,332.2311,324.9005,325.0887,358700.0],["2020-09-24",325.5216,329.6433,322.5291,325.7098,399200.0],["2020-09-25",322.3032,333.9249,321.1645,332.1463,429800.0],["2020-09-28",335.233,338.9501,329.041,333.5674,367800.0],["2020-09-29",333.9532,338.2725,333.1439,335.0353,345400.0],["2020-09-30",334.6213,341.0768,333.0968,335.7411,386300.0],["2020-10-01",339.9381,347.2405,336.6162,338.3383,323300.0],["2020-10-02",334.706,337.4726,326.9237,327.6294,277600.0],["2020-10-05",330.1703,332.2782,327.4978,330.5938,374900.0],["2020-10-06",334.5272,334.5272,324.8722,327.4036,416100.0],["2020-10-07",327.6294,330.7819,322.322,322.5949,642400.0],["2020-10-08",323.6865,328.4763,322.4067,325.9732,475600.0],["2020-10-09",328.674,333.972,326.7543,331.5536,298200.0],["2020-10-12",333.8403,334.8754,329.5774,331.8453,254200.0],["2020-10-13",332.4569,339.8816,331.7699,338.743,400300.0],["2020-10-14",339.6182,343.2036,336.0988,337.8679,345000.0],["2020-10-15",334.386,341.6885,332.5604,340.2957,241600.0],["2020-10-16",342.1684,347.4758,341.9331,344.0504,240500.0],["2020-10-19",345.556,348.7367,340.8415,341.2838,296500.0],["2020-10-20",340.4087,341.6602,336.9269,337.4256,437500.0],["2020-10-21",339.1947,342.1778,329.0315,329.3703,412300.0],["2020-10-22",329.7185,332.3252,326.1143,327.1307,451500.0],["2020-10-23",327.4977,331.243,326.7543,329.8785,452700.0],["2020-10-26",325.5874,329.8692,325.0134,328.9469,455000.0],["2020-10-27",328.9846,339.5618,327.9589,335.8541,708500.0],["2020-10-28",329.3515,329.455,318.9249,320.5905,621500.0],["2020-10-29",321.7668,327.9306,316.2147,325.1169,438800.0],["2020-10-30",323.8559,330.8854,323.8559,329.2104,587300.0],["2020-11-02",334.132,344.2293,330.8102,335.8071,437800.0],["2020-11-03",339.2794,350.9106,337.8302,347.6828,578300.0],["2020-11-04",349.2167,375.8573,349.2167,374.7375,908000.0],["2020-11-05",376.3655,394.0286,376.1114,393.097,906200.0],["2020-11-06",393.4451,401.8391,383.0091,396.3152,637300.0],["2020-11-09",408.53,411.5601,367.4352,367.4352,1245800.0],["2020-11-10",365.6942,368.4796,351.4564,357.4225,748000.0],["2020-11-11",359.2105,378.6898,359.2011,373.6082,572100.0],["2020-11-12",374.2022,375.2111,365.5088,367.2343,448200.0],["2020-11-13",368.2526,369.7801,364.3491,366.2349,421100.0],["2020-11-16",367.2815,375.56,362.0296,374.8906,466400.0],["2020-11-17",372.4391,381.5756,371.0531,380.5856,476300.0],["2020-11-18",380.9156,383.9706,376.9178,377.1064,403000.0],["2020-11-19",377.1441,378.4075,373.2971,377.8984,295300.0],["2020-11-20",378.5018,386.224,377.0686,377.4363,253600.0],["2020-11-23",378.8695,385.3754,375.956,379.0109,227300.0],["2020-11-24",379.0393,379.869,373.0897,376.8141,443700.0],["2020-11-25",377.9926,380.9627,373.6648,380.8779,307900.0],["2020-11-27",382.9334,385.234,377.9455,379.275,227700.0],["2020-11-30",377.6061,387.7139,377.6061,386.0355,672600.0],["2020-12-01",390.6839,393.2297,385.5358,390.8253,472200.0],["2020-12-02",390.4293,394.4743,388.9301,392.3905,309200.0],["2020-12-03",392.4282,398.1326,391.6361,395.3511,282400.0],["2020-12-04",395.3511,404.0162,395.3511,397.6235,660500.0],["2020-12-07",399.2452,403.4598,396.0111,398.67,440500.0],["2020-12-08",399.3584,405.2231,397.7744,402.0456,341500.0],["2020-12-09",400.6595,402.2247,388.1852,390.9384,428900.0],["2020-12-10",390.5991,398.9059,387.9307,398.4627,342300.0],["2020-12-11",396.888,398.1609,391.9568,395.5114,227900.0],["2020-12-14",395.9452,406.1849,395.9452,399.6884,335000.0],["2020-12-15",403.7334,407.288,399.6884,399.7827,365900.0],["2020-12-16",402.1682,405.5814,398.3778,405.2891,351600.0],["2020-12-17",408.1744,413.5205,405.7323,411.8328,418700.0],["2020-12-18",412.1816,418.6686,410.3618,417.754,771800.0],["2020-12-21",413.5676,417.1129,402.9319,410.1921,328700.0],["2020-12-22",410.6258,413.379,406.8071,412.587,216400.0],["2020-12-23",410.1543,413.0678,404.1482,404.1482,227100.0],["2020-12-24",404.5536,409.6829,404.5536,407.7594,77600.0],["2020-12-28",412.7096,417.1223,405.8737,411.4461,301100.0],["2020-12-29",415.5949,415.5949,408.8062,409.7491,171200.0],["2020-12-30",412.2005,413.7373,409.2492,412.0307,172600.0],["2020-12-31",412.4645,421.3747,411.4367,421.0258,255600.0],["2021-01-04",425.0143,429.0404,408.6552,412.6436,408600.0],["2021-01-05",411.8893,414.9537,402.0928,406.7318,319400.0],["2021-01-06",405.9963,414.124,399.6696,410.3148,430000.0],["2021-01-07",412.8699,421.469,411.3424,418.3009,391200.0],["2021-01-08",418.3103,428.1257,418.3009,426.8246,305200.0],["2021-01-11",425.4196,429.1723,420.4129,425.9854,277900.0],["2021-01-12",424.7502,429.7758,423.4773,427.3054,391600.0],["2021-01-13",427.4281,428.0693,410.7108,413.3603,414000.0],["2021-01-14",414.2937,416.7074,385.4603,386.1297,813200.0],["2021-01-15",385.564,393.3051,380.9627,391.5796,816300.0],["2021-01-19",392.1925,392.7016,383.2068,387.9778,851200.0],["2021-01-20",389.2507,399.1887,385.4697,394.6157,491200.0],["2021-01-21",395.0683,397.8875,390.533,390.6839,412300.0],["2021-01-22",390.8158,392.7865,386.422,388.3549,406500.0],["2021-01-25",388.3738,391.2779,377.3044,380.4442,671000.0],["2021-01-26",383.1879,384.4702,375.2771,381.5001,985100.0],["2021-01-27",377.3044,380.6139,368.3847,370.8739,690600.0],["2021-01-28",361.6241,377.9737,358.2957,372.6559,1136900.0],["2021-01-29",370.3458,375.1734,358.5221,372.7219,901300.0],["2021-02-01",382.509,394.0593,377.54,392.4753,716200.0],["2021-02-02",396.0394,407.618,394.5968,400.8481,744900.0],["2021-02-03",399.1981,402.385,391.8436,393.0599,624100.0],["2021-02-04",394.2385,408.0801,394.2385,405.6191,457300.0],["2021-02-05",405.5814,408.5704,403.3091,405.2608,440100.0],["2021-02-08",406.8448,409.9092,395.9734,398.5852,336200.0],["2021-02-09",399.1699,404.7423,390.9102,394.0972,416500.0],["2021-02-10",397.9913,397.9913,386.4315,395.6906,473000.0],["2021-02-11",397.9158,403.2902,392.7582,402.4793,421800.0],["2021-02-12",399.8204,410.343,399.8204,409.9375,296800.0],["2021-02-16",414.1051,420.149,411.531,415.7363,607200.0],["2021-02-17",411.5498,417.424,410.2392,414.2276,397800.0],["2021-02-18",412.2724,419.7722,412.1968,413.2925,392300.0],["2021-02-19",415.0683,418.3082,408.0314,408.9665,516000.0],["2021-02-22",403.8942,405.9061,389.2535,390.6703,466400.0],["2021-02-23",389.0362,393.4284,382.2354,392.1344,366100.0],["2021-02-24",389.0361,394.4012,382.9721,394.099,480600.0],["2021-02-25",394.6373,397.1782,378.2965,383.7749,906400.0],["2021-02-26",388.0538,397.2633,386.7409,391.5393,662200.0],["2021-03-01",394.9114,398.9636,390.1319,396.7438,342900.0],["2021-03-02",396.7154,405.7454,387.6287,395.5914,726200.0],["2021-03-03",393.3245,399.1619,386.7315,387.0054,811200.0],["2021-03-04",384.814,391.8698,379.855,386.3253,789900.0],["2021-03-05",389.0267,393.4472,377.8336,391.7281,633900.0],["2021-03-08",391.0387,391.3315,379.9023,380.3085,614000.0],["2021-03-09",384.4456,393.6929,382.6037,391.5393,507500.0],["2021-03-10",395.516,398.2363,386.8071,387.0999,300700.0],["2021-03-11",388.5356,390.7458,381.6025,387.3265,472200.0],["2021-03-12",386.8354,393.5228,381.6025,393.4378,565200.0],["2021-03-15",391.3976,396.9327,386.1458,396.2904,325900.0],["2021-03-16",397.6978,402.9496,390.1508,393.4851,383000.0],["2021-03-17",391.8794,393.3245,384.5968,390.2642,351400.0],["2021-03-18",386.8353,388.2616,381.2246,383.1326,366100.0],["2021-03-19",384.2851,392.1439,384.1812,387.61,713100.0],["2021-03-22",386.6087,396.4416,386.6087,396.111,476000.0],["2021-03-23",394.2313,400.626,390.6137,397.4334,363900.0],["2021-03-24",397.6222,402.1183,394.4391,400.522,383600.0],["2021-03-25",399.5303,400.3898,385.938,389.2062,387300.0],["2021-03-26",389.6313,401.7783,389.0928,401.3155,404700.0],["2021-03-29",399.8798,404.8198,395.1003,402.7324,320000.0],["2021-03-30",398.803,399.7759,391.2654,394.3636,293600.0],["2021-03-31",395.6481,401.7689,393.5418,396.0354,395300.0],["2021-04-01",400.1348,415.0967,398.359,404.7915,410900.0],["2021-04-05",407.4741,418.5349,405.1882,416.1829,516400.0],["2021-04-06",416.6174,417.9587,411.2334,415.7012,232200.0],["2021-04-07",413.2453,416.844,409.2309,413.1981,190100.0],["2021-04-08",418.2892,425.9874,415.5972,420.6034,308600.0],["2021-04-09",419.7534,423.7205,415.9279,423.6355,234800.0],["2021-04-12",421.0851,429.5862,417.9492,428.0182,317900.0],["2021-04-13",428.0466,436.3776,425.7324,434.498,319400.0],["2021-04-14",435.4898,441.7522,431.7304,432.0516,407300.0],["2021-04-15",434.4979,444.5764,434.4979,443.6129,328300.0],["2021-04-16",446.7205,448.1562,439.8535,447.2683,312800.0],["2021-04-19",443.2917,447.5517,438.824,442.3094,266000.0],["2021-04-20",440.5431,444.737,437.1522,442.0828,222200.0],["2021-04-21",445.0865,448.7702,441.8938,444.5292,233800.0],["2021-04-22",443.2068,448.383,440.4581,445.5965,325000.0],["2021-04-23",446.4655,461.2856,445.8798,459.5287,434900.0],["2021-04-26",458.8582,463.0142,456.629,460.0011,474800.0],["2021-04-27",460.4261,462.8064,450.5176,460.5772,409600.0],["2021-04-28",461.8902,461.8902,453.2097,457.1957,288400.0],["2021-04-29",460.1144,467.7087,456.8084,467.3969,287300.0],["2021-04-30",461.0118,466.358,455.505,458.8393,379400.0],["2021-05-03",459.9822,462.4947,454.636,459.2455,235800.0],["2021-05-04",455.5522,460.0294,449.2803,455.7506,338200.0],["2021-05-05",458.7071,458.7071,445.9177,451.6701,270100.0],["2021-05-06",452.5768,452.5768,443.4712,449.5258,253900.0],["2021-05-07",451.5001,457.498,448.6664,455.5711,204800.0],["2021-05-10",455.3821,459.1888,450.1115,450.4516,244800.0],["2021-05-11",445.1053,448.8363,436.9348,446.4655,346400.0],["2021-05-12",440.5431,444.5386,433.5722,434.6679,420200.0],["2021-05-13",436.7211,443.1928,435.8506,436.2669,296700.0],["2021-05-14",439.7678,441.4708,435.7466,438.5093,353500.0],["2021-05-17",438.5094,438.5094,430.1831,431.2428,422900.0],["2021-05-18",430.7603,433.1447,426.3134,429.6439,319900.0],["2021-05-19",422.6705,424.7237,419.1508,423.4937,382100.0],["2021-05-20",425.9348,436.1061,424.6007,432.6147,347200.0],["2021-05-21",433.1825,436.3616,431.5929,432.2836,227800.0],["2021-05-24",434.9708,442.9659,434.6491,437.9323,233800.0],["2021-05-25",439.711,444.9054,438.3485,439.5974,288600.0],["2021-05-26",445.2082,445.8989,439.1338,440.0611,290100.0],["2021-05-27",438.7365,442.9942,436.2102,439.3704,504500.0],["2021-05-28",442.6724,447.1762,438.5188,442.9279,223300.0],["2021-06-01",445.7664,447.1857,436.3048,437.0996,320000.0],["2021-06-02",437.1375,446.0693,437.1375,443.6281,303300.0],["2021-06-03",441.8588,441.8872,433.8069,437.1091,318100.0],["2021-06-04",440.0327,442.0764,435.2735,441.2532,213100.0],["2021-06-07",441.9629,443.1929,438.3107,439.3704,349600.0],["2021-06-08",439.5974,441.4803,436.0493,438.4242,248700.0],["2021-06-09",440.0516,442.9942,435.9358,440.7517,253600.0],["2021-06-10",441.5277,453.544,439.853,450.8095,413300.0],["2021-06-11",452.172,456.9502,450.9514,453.6953,237700.0],["2021-06-14",454.4711,464.5194,452.9573,464.3396,291700.0],["2021-06-15",465.4939,473.5931,462.3811,468.3513,442800.0],["2021-06-16",471.89,478.8159,466.336,469.2029,534500.0],["2021-06-17",468.2,479.0147,468.2,478.324,375800.0],["2021-06-18",476.5262,479.1376,471.2277,475.826,628800.0],["2021-06-21",477.8131,488.8927,470.0072,487.833,366700.0],["2021-06-22",486.8394,495.9132,485.6757,494.0776,542600.0],["2021-06-23",493.5857,497.4745,492.9802,495.6578,380300.0],["2021-06-24",499.395,504.9016,496.0928,504.3813,595900.0],["2021-06-25",503.719,506.5007,493.7086,503.1229,1028400.0],["2021-06-28",506.1788,506.9736,499.3949,505.6963,383100.0],["2021-06-29",504.7976,514.0416,503.3027,512.9819,339800.0],["2021-06-30",511.0612,512.84,503.8703,504.3813,426700.0],["2021-07-01",503.8231,507.0116,503.0094,505.2802,329700.0],["2021-07-02",507.8347,512.9062,505.8951,512.7358,254600.0],["2021-07-06",514.051,521.9326,512.2439,520.4093,351500.0],["2021-07-07",522.9262,527.165,520.4095,525.8499,246600.0],["2021-07-08",521.9611,524.9793,516.5963,523.7399,324100.0],["2021-07-09",526.0486,530.2212,523.0871,530.0698,308600.0],["2021-07-12",530.7982,533.1258,526.5594,529.8047,221400.0],["2021-07-13",529.5114,536.4847,525.1117,527.5529,233900.0],["2021-07-14",528.0449,529.6533,522.1881,525.301,194200.0],["2021-07-15",524.3359,533.6367,523.8818,529.7101,239600.0],["2021-07-16",530.2306,541.1587,529.4074,534.4221,298700.0],["2021-07-19",530.0413,534.299,521.5636,526.8622,322000.0],["2021-07-20",529.483,536.7117,526.8338,533.2299,232800.0],["2021-07-21",533.6841,539.4841,532.123,534.4505,207100.0],["2021-07-22",536.4373,542.9753,535.2546,541.3479,173900.0],["2021-07-23",542.5591,548.8606,541.367,547.782,165100.0],["2021-07-26",543.297,549.466,535.7845,544.8961,323200.0],["2021-07-27",555.3984,564.3586,545.2556,552.7587,327100.0],["2021-07-28",557.2057,561.8892,554.7078,559.978,261000.0],["2021-07-29",560.1293,565.3616,557.5368,562.7407,260700.0],["2021-07-30",560.4793,569.2976,559.9779,563.8761,279100.0],["2021-08-02",567.8122,581.5883,567.8122,578.0308,313000.0],["2021-08-03",577.728,587.8709,569.0517,585.742,321500.0],["2021-08-04",587.3505,593.7844,587.3505,590.6147,300900.0],["2021-08-05",593.5574,601.3632,584.2566,593.6047,271200.0],["2021-08-06",595.1941,599.3288,582.7899,595.0427,248900.0],["2021-08-09",595.3172,599.2438,588.9022,593.8885,325300.0],["2021-08-10",594.1913,600.9185,590.7094,591.4285,329800.0],["2021-08-11",594.3803,597.8433,588.1546,591.2958,260500.0],["2021-08-12",588.8317,593.6747,585.9411,592.49,243700.0],["2021-08-13",592.4996,598.006,587.4197,597.0962,257800.0],["2021-08-16",595.4565,598.9347,587.8461,597.2762,386700.0],["2021-08-17",594.2244,596.8971,588.0262,596.5843,225800.0],["2021-08-18",596.6034,597.4374,577.5443,578.3215,313500.0],["2021-08-19",571.1565,581.828,563.2333,578.1224,474500.0],["2021-08-20",580.2927,586.7185,576.2269,586.5194,243400.0],["2021-08-23",586.5666,594.594,586.5666,588.7275,165500.0],["2021-08-24",590.5474,592.803,585.875,586.0551,242900.0],["2021-08-25",587.7136,597.2289,587.2682,595.0965,251800.0],["2021-08-26",597.1246,597.1246,589.7512,591.3055,153400.0],["2021-08-27",593.2389,599.4845,592.13,596.6887,163500.0],["2021-08-30",598.0249,609.8907,598.0249,605.0667,285400.0],["2021-08-31",605.152,607.7014,600.1858,601.4178,275000.0],["2021-09-01",603.9105,617.3021,600.3565,615.2834,237200.0],["2021-09-02",617.1694,624.6471,611.9474,615.4824,304400.0],["2021-09-03",612.6105,620.0408,612.6105,616.7427,238600.0],["2021-09-07",616.5438,624.6186,608.488,621.5479,296300.0],["2021-09-08",620.7708,632.2101,617.0462,624.7324,237600.0],["2021-09-09",626.514,628.8834,617.8422,618.7426,211200.0],["2021-09-10",621.5099,624.2014,616.5626,616.8564,212100.0],["2021-09-13",621.889,621.9648,602.0623,609.6347,320800.0],["2021-09-14",613.3594,622.0407,609.9665,619.1312,277900.0],["2021-09-15",618.9227,621.927,612.9424,613.53,305000.0],["2021-09-16",615.3972,619.0176,610.7532,618.0698,506400.0],["2021-09-17",611.6725,617.3589,605.2184,608.1279,562100.0],["2021-09-20",598.0723,604.8107,592.2721,601.4273,446800.0],["2021-09-21",607.1233,611.7767,603.7588,607.2181,249100.0],["2021-09-22",612.7433,614.0986,603.6355,611.4354,224900.0],["2021-09-23",616.4017,620.3348,613.8333,619.425,266400.0],["2021-09-24",616.7429,627.1585,612.9993,626.8079,215000.0],["2021-09-27",621.5667,622.2586,596.5274,605.3035,288000.0],["2021-09-28",594.3476,596.2999,565.2424,566.5598,717500.0],["2021-09-29",573.1087,581.4109,568.8249,578.7857,359100.0],["2021-09-30",583.4297,590.5093,573.4215,576.5491,321100.0],["2021-10-01",579.4017,582.7378,563.9062,578.7857,298600.0],["2021-10-04",575.8667,577.8949,549.8702,556.6086,481900.0],["2021-10-05",560.5324,573.2132,560.2954,570.6542,301500.0],["2021-10-06",564.9012,570.4455,557.3004,568.588,252200.0],["2021-10-07",573.649,582.1597,572.5496,576.7007,287600.0],["2021-10-08",577.5632,579.0606,567.0054,568.7587,184400.0],["2021-10-11",564.9204,580.8803,562.6931,566.0008,221000.0],["2021-10-12",571.128,571.128,561.2905,564.1432,164900.0],["2021-10-13",569.9623,571.9241,562.314,567.0338,218800.0],["2021-10-14",574.7957,581.9227,573.6205,580.6338,217000.0],["2021-10-15",587.7609,587.7609,581.9607,583.8846,215200.0],["2021-10-18",583.9225,588.8318,580.9655,587.4291,181000.0],["2021-10-19",591.8647,601.4463,589.8176,597.9871,237700.0],["2021-10-20",600.1859,603.2281,586.491,590.7842,291300.0],["2021-10-21",590.7464,604.1285,589.211,603.1713,256300.0],["2021-10-22",605.3605,615.2644,605.3605,615.1696,270000.0],["2021-10-25",615.672,628.04,607.2845,617.9561,386700.0],["2021-10-26",618.0886,625.718,608.3269,609.5116,310000.0],["2021-10-27",612.7245,624.7608,603.2091,603.7114,357700.0],["2021-10-28",603.8915,621.728,603.8915,621.0835,291700.0],["2021-10-29",615.9658,631.3382,615.871,630.1345,253600.0],["2021-11-01",633.9822,634.7215,609.3978,622.7704,229700.0],["2021-11-02",622.6662,627.1395,618.9606,620.1357,343000.0],["2021-11-03",619.8229,623.6802,605.3983,611.9187,265800.0],["2021-11-04",612.715,632.3712,612.1938,627.0922,217000.0],["2021-11-05",630.9495,631.1959,618.8184,619.1975,271200.0],["2021-11-08",621.1783,621.4342,611.5587,619.6429,245400.0],["2021-11-09",619.8229,625.5094,614.9705,618.7046,289000.0],["2021-11-10",615.8758,618.5148,603.7159,609.4209,267300.0],["2021-11-11",613.8729,614.8887,606.782,608.7469,141600.0],["2021-11-12",611.3195,619.6254,603.2508,619.4546,321300.0],["2021-11-15",621.2393,630.9502,617.7366,627.4095,165900.0],["2021-11-16",626.9158,645.3503,626.9158,640.8889,294100.0],["2021-11-17",641.3729,643.5942,628.539,632.6018,252900.0],["2021-11-18",635.1457,636.1994,627.9029,631.662,170700.0],["2021-11-19",631.2538,633.8738,621.9132,623.5459,277000.0],["2021-11-22",623.6598,624.5711,604.4849,604.5798,379400.0],["2021-11-23",603.3932,606.5068,590.4739,600.2512,343400.0],["2021-11-24",595.97,614.6418,593.5304,610.0284,412600.0],["2021-11-26",599.302,607.513,587.5027,589.5247,228200.0],["2021-11-29",602.7478,616.493,599.2071,612.7339,376900.0],["2021-11-30",606.7251,616.9106,596.4257,597.5079,539900.0],["2021-12-01",606.2315,609.6109,584.5221,585.0726,317200.0],["2021-12-02",585.2624,604.6367,585.2624,597.6312,446800.0],["2021-12-03",600.536,601.3618,562.5563,572.8273,423000.0],["2021-12-06",574.384,580.8485,562.917,577.2888,373300.0],["2021-12-07",590.5973,604.9121,589.2589,604.7412,302400.0],["2021-12-08",603.6114,614.1576,599.767,613.3033,258600.0],["2021-12-09",611.1582,611.1582,587.835,588.4805,347100.0],["2021-12-10",594.6789,598.362,589.0499,596.2642,192600.0],["2021-12-13",594.9164,601.827,588.3666,590.2081,490500.0],["2021-12-14",582.4242,584.598,556.9747,561.0755,520600.0],["2021-12-15",563.9327,572.2957,559.3288,571.8495,443400.0],["2021-12-16",576.9565,583.7626,561.9678,564.9199,405800.0],["2021-12-17",562.4138,566.5621,551.9436,560.2685,585800.0],["2021-12-20",550.1781,552.7505,544.0933,549.9028,462000.0],["2021-12-21",555.9401,565.4326,549.4092,564.4833,272900.0],["2021-12-22",565.1477,574.7446,561.7873,573.5201,265600.0],["2021-12-23",578.2758,585.3193,577.0893,580.2503,183700.0],["2021-12-27",584.019,588.4995,579.9467,587.3699,176200.0],["2021-12-28",589.1069,591.537,583.4494,583.7721,132000.0],["2021-12-29",584.9493,587.6452,580.0702,583.5919,155900.0],["2021-12-30",585.4523,587.1894,581.1806,581.4559,166700.0],["2021-12-31",580.4023,584.9967,579.529,581.5983,149900.0],["2022-01-03",583.1551,585.813,559.1105,565.3566,297500.0],["2022-01-04",574.4599,575.5516,554.3928,561.1324,381800.0],["2022-01-05",560.2306,561.7969,536.5278,537.3916,548400.0],["2022-01-06",534.0501,537.2776,522.2983,534.4108,705600.0],["2022-01-07",534.4108,537.4389,523.6843,523.988,551600.0],["2022-01-10",514.9512,517.4193,501.5572,514.3627,1081200.0],["2022-01-11",516.6315,527.2821,511.9707,525.2412,676700.0],["2022-01-12",532.2276,539.1762,526.8359,530.7089,532800.0],["2022-01-13",530.6709,535.4171,503.6361,506.3415,596600.0],["2022-01-14",503.3419,503.3704,491.0395,500.01,564300.0],["2022-01-18",487.6128,496.3459,482.7146,490.47,648900.0],["2022-01-19",495.9092,505.0505,486.8059,487.347,524600.0],["2022-01-20",493.6405,505.658,488.6284,489.6726,573100.0],["2022-01-21",487.6602,489.7961,474.2283,475.4054,648300.0],["2022-01-24",465.3243,482.5437,450.8956,481.3382,911400.0],["2022-01-25",470.137,477.6361,464.7927,467.9062,703600.0],["2022-01-26",477.9493,486.3787,460.9861,467.1563,863700.0],["2022-01-27",466.3494,490.6693,463.8719,466.8336,1078100.0],["2022-01-28",458.9548,483.6828,453.2213,482.3444,550700.0],["2022-01-31",485.1732,509.9392,485.1542,508.914,815400.0],["2022-02-01",511.1733,518.511,500.3518,517.7231,890400.0],["2022-02-02",532.7499,532.7499,512.0466,521.9284,634600.0],["2022-02-03",512.5972,518.4825,507.0535,512.8914,660700.0],["2022-02-04",510.1954,534.6482,505.5156,526.5606,680900.0],["2022-02-07",523.7509,532.5315,518.0363,522.5168,614400.0],["2022-02-08",502.0984,519.2514,498.3109,518.4256,669900.0],["2022-02-09",510.6511,535.6355,508.8001,532.9775,490800.0],["2022-02-10",521.691,530.1583,513.4325,517.4478,552500.0],["2022-02-11",518.2547,522.3079,503.1045,507.1484,470500.0],["2022-02-14",506.0567,509.1987,495.4345,505.9238,481800.0],["2022-02-15",517.4763,522.9819,511.8946,518.6533,382300.0],["2022-02-16",515.9196,519.3749,507.2149,516.0145,268400.0],["2022-02-17",509.9466,512.4764,502.5757,505.4765,440200.0],["2022-02-18",507.1789,512.0483,497.9249,501.2156,312900.0],["2022-02-22",495.9562,507.0457,490.7538,495.804,597100.0],["2022-02-23",500.3503,504.9059,482.879,484.4768,672100.0],["2022-02-24",467.8806,485.0284,466.2067,483.5923,1485900.0],["2022-02-25",485.9605,492.1425,476.3261,488.1005,911600.0],["2022-02-28",480.1685,484.2866,472.3412,477.1441,897500.0],["2022-03-01",477.6957,488.8518,472.8547,475.8982,835600.0],["2022-03-02",481.8329,489.6031,479.322,486.0842,656000.0],["2022-03-03",490.9917,493.6262,480.2826,482.2989,358200.0],["2022-03-04",480.4823,480.4823,467.1578,473.4254,582700.0],["2022-03-07",472.8737,473.2161,444.0657,444.5317,716100.0],["2022-03-08",445.112,450.4665,428.7915,443.2003,798500.0],["2022-03-09",456.3345,471.0191,451.912,464.2475,595600.0],["2022-03-10",453.8427,457.6185,436.0196,442.4964,769500.0],["2022-03-11",446.1675,450.1906,432.2438,434.2886,662600.0],["2022-03-14",437.4938,439.3198,430.4178,434.9544,567000.0],["2022-03-15",442.0684,451.0751,437.4938,447.8985,471900.0],["2022-03-16",456.2109,469.4499,453.3101,468.8412,549200.0],["2022-03-17",463.1823,474.0626,462.041,474.0531,415900.0],["2022-03-18",475.9933,497.1642,474.4145,494.8816,858100.0],["2022-03-21",488.7472,494.5487,477.4674,482.1942,421900.0],["2022-03-22",487.2253,489.7267,479.1698,484.8192,488100.0],["2022-03-23",479.341,480.6535,466.7488,467.2148,574800.0],["2022-03-24",469.5449,474.5856,466.6917,471.4756,477600.0],["2022-03-25",474.3669,474.5667,462.7543,466.3208,360200.0],["2022-03-28",469.2597,482.9742,468.1469,482.9646,952900.0],["2022-03-29",491.9617,500.5403,485.8082,491.4861,720300.0],["2022-03-30",485.9415,488.9089,481.5571,485.3138,558300.0],["2022-03-31",488.2336,492.3708,478.2758,478.2758,917000.0],["2022-04-01",480.2921,491.0107,476.174,490.7539,725900.0],["2022-04-04",492.8464,501.9196,490.4591,494.0923,611400.0],["2022-04-05",491.4958,491.9047,485.523,488.1194,550700.0],["2022-04-06",482.1848,484.7527,476.0503,481.8614,617600.0],["2022-04-07",479.6929,487.8151,478.7038,485.0475,772500.0],["2022-04-08",485.8559,486.8164,480.5869,481.7092,588100.0],["2022-04-11",477.4389,477.4389,462.0981,462.3073,579400.0],["2022-04-12",464.761,472.6264,455.0601,456.8101,508300.0],["2022-04-13",453.662,470.4675,453.662,469.136,476800.0],["2022-04-14",470.2774,472.3602,458.7123,459.0833,440000.0],["2022-04-18",457.8563,460.5193,451.7599,454.6226,299600.0],["2022-04-19",454.7939,467.6429,451.817,466.5206,468000.0],["2022-04-20",470.8289,474.0055,463.4676,469.3928,384100.0],["2022-04-21",474.9661,475.5272,450.3714,451.5507,421600.0],["2022-04-22",443.457,449.2966,433.3757,433.7276,483200.0],["2022-04-25",429.733,441.2315,428.373,439.6812,724700.0],["2022-04-26",427.9831,439.396,408.2103,408.7809,802900.0],["2022-04-27",408.5906,414.3066,395.0093,397.3394,787200.0],["2022-04-28",405.6898,417.4071,401.8285,412.1761,616300.0],["2022-04-29",407.7822,411.3297,399.9834,400.6396,631900.0],["2022-05-02",398.3476,405.3095,390.8151,403.0174,744800.0],["2022-05-03",404.2062,412.7563,403.3122,410.7781,674500.0],["2022-05-04",410.7212,413.1179,392.8219,411.5676,622900.0],["2022-05-05",406.9929,407.5731,385.4035,395.6941,774400.0],["2022-05-06",390.5679,392.2703,375.6836,385.765,855900.0],["2022-05-09",376.1401,380.5626,357.9936,360.533,1276100.0],["2022-05-10",369.9485,375.9878,361.7313,369.8629,824500.0],["2022-05-11",368.151,380.9905,365.897,368.4458,785400.0],["2022-05-12",362.2187,376.0368,361.9326,369.9908,655400.0],["2022-05-13",377.2765,391.8385,376.3992,389.216,675900.0],["2022-05-16",383.2749,385.0486,377.5913,381.4535,696900.0],["2022-05-17",394.7566,394.7566,378.9835,388.8441,679600.0],["2022-05-18",381.7108,387.0321,379.6987,380.9766,894700.0],["2022-05-19",377.2479,394.2512,376.6853,391.0089,823300.0],["2022-05-20",395.4527,398.2564,388.5866,397.7033,670400.0],["2022-05-23",400.1923,400.6787,391.6669,398.3137,387800.0],["2022-05-24",393.4787,397.3696,384.4288,395.386,395000.0],["2022-05-25",393.4311,400.097,391.0089,397.4745,472300.0],["2022-05-26",400.7359,414.4205,399.8204,412.7135,411100.0],["2022-05-27",418.5498,427.5521,418.5498,427.39,540500.0],["2022-05-31",422.3929,427.9144,418.1874,421.8398,828800.0],["2022-06-01",405.3896,428.9253,405.3896,411.4452,600500.0],["2022-06-02",413.7816,430.9661,411.0256,430.68,417300.0],["2022-06-03",423.2893,424.1285,415.4886,418.1206,298400.0],["2022-06-06",422.7267,425.4732,415.4123,418.3209,355400.0],["2022-06-07",413.5528,426.0835,413.5528,425.5972,233900.0],["2022-06-08",421.2581,426.751,414.678,415.336,273200.0],["2022-06-09",413.5433,416.9096,406.8583,407.2779,239500.0],["2022-06-10",399.4104,399.4104,388.9109,391.0375,477900.0],["2022-06-13",378.3446,379.8799,370.6106,374.778,955800.0],["2022-06-14",374.8352,379.508,371.0779,372.8707,525100.0],["2022-06-15",378.602,385.7066,369.8667,378.9644,436300.0],["2022-06-16",367.1108,370.0957,362.0279,367.8737,679400.0],["2022-06-17",366.4241,377.944,365.6136,368.7796,742600.0],["2022-06-21",376.5326,383.4846,375.6934,381.6918,590100.0],["2022-06-22",376.9999,388.72,376.9999,382.283,564900.0],["2022-06-23",386.9369,398.2565,385.392,397.3887,341700.0],["2022-06-24",400.8408,412.8471,398.4567,412.0269,630800.0],["2022-06-27",415.2979,416.509,408.7846,409.8526,371400.0],["2022-06-28",409.1374,416.5567,393.3167,393.9651,321600.0],["2022-06-29",394.0986,397.8273,385.6876,396.0059,373400.0],["2022-06-30",391.4665,398.266,380.8908,393.04,427900.0],["2022-07-01",391.9434,398.3708,388.8059,398.3518,348500.0],["2022-07-05",393.9079,403.263,388.1575,402.4429,349700.0],["2022-07-06",405.2657,409.9957,401.7658,406.4768,418300.0],["2022-07-07",405.3324,415.5744,405.3324,415.2979,402400.0],["2022-07-08",412.6945,419.3127,409.6238,413.8293,310400.0],["2022-07-11",410.1387,414.8211,406.2765,411.8267,277400.0],["2022-07-12",411.5119,417.8441,398.8477,400.8312,326200.0],["2022-07-13",393.0114,400.8312,389.7023,394.5373,491400.0],["2022-07-14",388.6057,393.6027,385.0772,391.0946,644600.0],["2022-07-15",397.6939,402.9675,395.9296,399.4485,584900.0],["2022-07-18",404.56,408.0789,390.7132,392.9066,359700.0],["2022-07-19",399.048,407.831,398.6951,406.3433,982700.0],["2022-07-20",408.6893,415.7938,405.9237,414.1822,710100.0],["2022-07-21",415.0214,427.8477,413.6004,426.7224,438600.0],["2022-07-22",429.1351,430.1555,416.5853,419.5034,399600.0],["2022-07-25",420.3998,420.3998,412.4942,418.1397,430700.0],["2022-07-26",414.1916,425.2919,412.2653,422.3547,657400.0],["2022-07-27",427.8478,435.3815,426.5794,431.9675,505700.0],["2022-07-28",434.9618,455.2361,432.1963,452.2989,499700.0],["2022-07-29",453.0141,460.8816,452.0509,459.022,657200.0],["2022-08-01",454.8546,461.8066,452.7662,454.7497,516000.0],["2022-08-02",450.6014,462.6934,449.9815,455.5412,307100.0],["2022-08-03",459.4225,474.0703,455.9131,473.3169,545500.0],["2022-08-04",472.6876,474.8237,465.8595,473.727,446400.0],["2022-08-05",466.9086,473.5649,465.564,473.174,262300.0],["2022-08-08",480.4978,482.9487,474.6139,477.5988,293400.0],["2022-08-09",475.3481,476.9312,469.674,471.9818,228800.0],["2022-08-10",486.8299,490.1485,480.5264,488.3748,277200.0],["2022-08-11",494.168,494.168,478.3467,479.0541,235700.0],["2022-08-12",483.1935,484.9524,477.1231,484.3979,330900.0],["2022-08-15",482.7633,487.7917,480.3161,486.2335,369000.0],["2022-08-16",479.9815,483.92,474.0353,481.4441,229900.0],["2022-08-17",475.8803,482.6772,471.6358,480.3638,295300.0],["2022-08-18",479.8859,480.3447,476.6165,477.9644,161000.0],["2022-08-19",473.2036,473.672,456.7514,457.4206,338800.0],["2022-08-22",449.6295,454.0843,446.2645,452.0576,363500.0],["2022-08-23",450.4229,453.807,444.8018,446.9145,196800.0],["2022-08-24",448.2242,451.7517,446.0924,447.2873,215400.0],["2022-08-25",449.3044,455.1358,443.4539,454.8299,174400.0],["2022-08-26",456.1301,456.1301,435.1561,436.3224,347100.0],["2022-08-29",431.8771,437.7372,431.8771,435.9209,309900.0],["2022-08-30",437.9475,439.6874,429.3534,433.0912,241900.0],["2022-08-31",437.4027,438.9609,429.277,429.4586,338600.0],["2022-09-01",426.3517,437.4887,421.2946,436.7908,516700.0],["2022-09-02",441.867,443.5591,430.5197,432.0493,501900.0],["2022-09-06",432.7471,440.0507,430.4624,437.5269,399300.0],["2022-09-07",437.766,453.6924,436.7622,453.4151,341900.0],["2022-09-08",451.0443,462.7262,449.6199,461.6364,331200.0],["2022-09-09",464.6,472.5249,463.491,469.6284,428800.0],["2022-09-12",470.1828,476.9032,470.1828,474.7045,415300.0],["2022-09-13",458.8067,461.6172,449.9544,450.9964,432400.0],["2022-09-14",454.199,454.9733,441.4082,448.4536,331600.0],["2022-09-15",443.9033,447.5455,433.4641,436.1026,339700.0],["2022-09-16",432.1734,436.9915,426.6766,436.5709,641800.0],["2022-09-19",431.925,432.1544,422.958,431.5044,422100.0],["2022-09-20",427.5753,433.5214,423.6941,428.0533,321500.0],["2022-09-21",430.2042,434.1715,420.2144,420.2144,297300.0],["2022-09-22",417.9009,418.1495,402.8731,408.2839,557500.0],["2022-09-23",403.8483,407.1655,396.8315,403.7336,505100.0],["2022-09-26",404.6513,411.1423,399.6803,402.2327,540600.0],["2022-09-27",409.976,414.6889,395.1394,398.5426,446500.0],["2022-09-28",402.9401,413.666,399.2309,410.2437,467800.0],["2022-09-29",404.4983,407.1463,401.8025,404.5843,377600.0],["2022-09-30",403.5328,412.146,402.5481,403.2173,501800.0],["2022-10-03",406.1616,413.9145,402.2517,412.5761,307000.0],["2022-10-04",421.1991,431.1507,419.6122,431.0073,375400.0],["2022-10-05",424.5736,431.4661,421.9064,427.7761,319900.0],["2022-10-06",424.4876,428.2637,417.3752,417.423,341500.0],["2022-10-07",412.1651,414.7845,397.8447,401.3531,398300.0],["2022-10-10",398.9442,400.7414,385.5893,389.0021,470400.0],["2022-10-11",386.8512,391.3442,376.4407,381.7654,501900.0],["2022-10-12",382.4824,386.8225,377.6165,383.9641,516000.0],["2022-10-13",373.6684,390.4361,368.0473,388.1991,557800.0],["2022-10-14",393.7341,394.604,370.179,371.6034,408700.0],["2022-10-17",381.1822,388.2946,381.1822,385.2164,438000.0],["2022-10-18",399.1257,399.3552,387.4247,390.5698,300100.0],["2022-10-19",384.0979,386.2967,377.8746,381.23,261000.0],["2022-10-20",380.1976,381.8801,373.1904,376.3259,542000.0],["2022-10-21",377.3106,384.5568,371.0298,383.8016,774000.0],["2022-10-24",387.8167,394.5084,379.7865,394.0018,643300.0],["2022-10-25",397.9882,428.9902,397.9882,428.6747,735600.0],["2022-10-26",426.3613,440.892,425.2619,431.7147,602100.0],["2022-10-27",435.6915,443.7885,432.6801,435.1752,438200.0],["2022-10-28",435.5003,455.0785,434.8693,453.3864,443900.0],["2022-10-31",451.2928,457.4111,447.9183,448.2146,708200.0],["2022-11-01",457.4207,462.8028,445.8439,449.381,379100.0],["2022-11-02",448.597,453.6541,432.9383,433.7604,417900.0],["2022-11-03",427.2981,438.5498,425.281,431.2845,367300.0],["2022-11-04",438.6071,446.035,431.9154,440.6147,429500.0],["2022-11-07",442.0869,444.5246,435.5098,441.8383,317900.0],["2022-11-08",444.515,451.9524,439.5727,447.2969,365700.0],["2022-11-09",444.1722,450.4122,441.2103,445.84,301100.0],["2022-11-10",469.5732,491.1208,469.3047,488.5616,578800.0],["2022-11-11",492.5968,500.5814,487.9001,491.1207,509800.0],["2022-11-14",486.8937,489.8556,471.0684,471.8257,630600.0],["2022-11-15",486.4144,488.7532,478.8229,482.1586,409300.0],["2022-11-16",479.8677,487.5264,475.0943,486.1748,322700.0],["2022-11-17",477.874,481.2288,467.1577,470.7234,210100.0],["2022-11-18",482.6091,482.6091,460.8313,469.9757,612600.0],["2022-11-21",468.2024,473.7523,464.0999,472.9088,275600.0],["2022-11-22",474.2507,482.7624,471.9598,481.8231,236100.0],["2022-11-23",482.3407,493.0283,479.4172,487.6509,269100.0],["2022-11-25",488.5999,492.1656,485.0533,491.0154,94700.0],["2022-11-28",486.2611,491.4755,473.1388,475.3914,330600.0],["2022-11-29",474.2316,478.4779,464.6847,466.1512,392100.0],["2022-11-30",466.1512,487.095,463.0455,486.7691,481600.0],["2022-12-01",492.2039,501.655,488.1877,499.7667,406700.0],["2022-12-02",489.8363,499.5079,485.2354,497.3129,440000.0],["2022-12-05",490.8716,490.8716,479.9732,483.5677,431000.0],["2022-12-06",484.2769,484.8808,475.1038,479.1679,377700.0],["2022-12-07",479.2638,482.4174,475.8994,479.6472,428800.0],["2022-12-08",480.4045,484.8904,477.7973,479.2447,211000.0],["2022-12-09",476.7333,478.8708,468.3941,472.1228,332100.0],["2022-12-12",470.4071,476.6663,470.3208,476.6471,285000.0],["2022-12-13",502.9586,505.4125,484.0469,490.7854,499000.0],["2022-12-14",486.5294,495.7026,472.6116,477.8069,544700.0],["2022-12-15",469.3431,472.5925,455.2815,456.9109,859900.0],["2022-12-16",452.6838,455.4061,447.7666,452.032,1062200.0],["2022-12-19",452.3388,453.9395,441.6704,442.7823,564600.0],["2022-12-20",441.2678,444.5076,431.3375,439.0057,686800.0],["2022-12-21",443.482,452.7701,440.7119,452.7701,440800.0],["2022-12-22",447.1053,448.7443,435.7467,443.1465,361700.0],["2022-12-23",442.466,448.2076,440.7406,444.5843,347200.0],["2022-12-27",443.6258,449.1181,436.3314,441.3349,399700.0],["2022-12-28",441.4883,445.2361,435.1141,435.5933,211000.0],["2022-12-29",441.0473,453.7862,439.4849,452.3484,272500.0],["2022-12-30",446.9998,449.9616,440.4339,445.8783,354400.0],["2023-01-03",450.0958,457.2081,437.4241,442.0346,345000.0],["2023-01-04",446.693,455.4444,443.204,454.4571,427200.0],["2023-01-05",448.5718,452.2813,440.0409,440.0792,325000.0],["2023-01-06",446.1467,453.5369,436.5902,449.5591,366200.0],["2023-01-09",456.0962,471.4326,453.1152,460.6109,312100.0],["2023-01-10",459.9303,469.6498,457.2273,467.8381,270800.0],["2023-01-11",473.7619,483.491,470.9726,483.213,364200.0],["2023-01-12",484.1715,485.7818,474.3178,483.1459,303000.0],["2023-01-13",475.9474,485.571,475.9474,484.2865,320600.0],["2023-01-17",484.5741,490.8429,478.612,489.1175,332300.0],["2023-01-18",492.5011,504.0322,484.2769,485.3409,407800.0],["2023-01-19",479.5514,482.2544,472.1324,475.2285,343900.0],["2023-01-20",477.6823,491.4563,475.3244,490.5362,345700.0],["2023-01-23",489.5872,499.7189,488.044,493.6226,321100.0],["2023-01-24",491.0634,501.3196,489.5872,498.2811,319100.0],["2023-01-25",487.3347,492.7503,476.647,487.5455,372700.0],["2023-01-26",490.7662,497.5717,485.7243,493.8431,622200.0],["2023-01-27",489.9994,502.6711,485.3026,498.3577,481200.0],["2023-01-30",491.6671,495.3862,483.5388,485.5517,628300.0],["2023-01-31",493.3063,509.8984,478.3437,509.515,754000.0],["2023-02-01",520.0779,537.1397,507.3103,531.5227,913700.0],["2023-02-02",540.4658,548.7571,535.7116,544.8655,903400.0],["2023-02-03",535.0407,545.8337,532.9894,543.8975,494200.0],["2023-02-06",536.0087,541.5682,528.7335,530.4493,610100.0],["2023-02-07",529.0498,539.4882,523.3178,537.1589,280000.0],["2023-02-08",532.0212,537.0726,530.7655,533.8041,213100.0],["2023-02-09",537.8011,542.7855,530.593,532.5484,727200.0],["2023-02-10",526.0592,527.7079,518.4006,526.5481,413900.0],["2023-02-13",530.0371,539.5265,525.024,538.7885,403400.0],["2023-02-14",538.1462,546.7729,533.9574,538.52,260200.0],["2023-02-15",532.8071,543.5523,530.6696,543.5427,349500.0],["2023-02-16",531.7818,538.8249,530.1675,531.3494,265700.0],["2023-02-17",526.2567,528.582,517.4168,523.5087,438800.0],["2023-02-21",514.7359,516.8594,502.6194,504.2817,572500.0],["2023-02-22",506.8473,507.1355,499.7657,503.5419,386000.0],["2023-02-23",508.3558,509.7106,499.3333,507.1259,195400.0],["2023-02-24",499.7848,501.6873,491.9826,497.8823,298300.0],["2023-02-27",505.4155,509.922,503.2151,505.2137,364700.0],["2023-02-28",505.3194,511.0846,500.7457,501.7162,335800.0],["2023-03-01",498.9009,502.0429,494.2407,495.2784,375500.0],["2023-03-02",490.6662,497.0464,488.5715,497.0464,387100.0],["2023-03-03",501.1974,516.2542,500.1597,515.668,382700.0],["2023-03-06",516.8978,524.1524,516.8113,521.6637,568000.0],["2023-03-07",521.6733,526.4776,510.681,513.0831,406600.0],["2023-03-08",511.2959,516.7729,506.8375,514.8799,254700.0],["2023-03-09",516.062,523.9123,511.5459,514.1018,499200.0],["2023-03-10",514.0632,515.8408,498.795,501.8314,595400.0],["2023-03-13",497.5365,513.237,493.7315,507.6064,786300.0],["2023-03-14",519.4923,536.4324,519.2328,526.7949,639000.0],["2023-03-15",514.0153,517.2822,500.1788,515.7641,506400.0],["2023-03-16",513.0736,538.3252,513.0736,525.1805,456700.0],["2023-03-17",525.6707,527.1024,511.6709,516.0717,999600.0],["2023-03-20",519.3384,523.7776,513.1217,523.0282,353300.0],["2023-03-21",528.7549,534.5874,527.9286,532.6368,470800.0],["2023-03-22",531.0515,541.7459,525.2575,525.7667,414400.0],["2023-03-23",524.9308,533.9629,520.4147,525.5554,457500.0],["2023-03-24",520.5492,523.672,515.2837,521.8464,323300.0],["2023-03-27",526.9389,526.9389,517.8106,519.2039,413200.0],["2023-03-28",519.1271,521.8944,513.7942,521.6542,222200.0],["2023-03-29",528.0438,530.4459,522.1921,529.3698,276400.0],["2023-03-30",534.7602,534.7602,524.0754,527.2462,328100.0],["2023-03-31",531.8393,537.8832,528.6012,537.7871,347100.0],["2023-04-03",531.8874,536.6821,528.486,535.5579,330100.0],["2023-04-04",538.2963,541.0252,527.9766,528.8414,457000.0],["2023-04-05",525.0749,529.4276,515.2837,517.3015,318600.0],["2023-04-06",513.3043,516.3598,511.5266,512.7662,333500.0],["2023-04-10",507.6448,508.3462,492.5208,507.7601,444000.0],["2023-04-11",509.5857,514.4188,505.0311,508.9419,391600.0],["2023-04-12",514.8128,517.926,509.0091,510.0565,375800.0],["2023-04-13",513.2562,521.8945,509.384,521.3755,301500.0],["2023-04-14",519.9438,531.3973,517.2438,518.8965,538400.0],["2023-04-17",516.1675,523.643,513.4579,516.5327,477000.0],["2023-04-18",520.9143,526.939,516.5712,523.1531,406600.0],["2023-04-19",521.2506,525.7859,518.4353,524.1332,230100.0],["2023-04-20",519.2231,529.1008,517.9067,525.1901,208200.0],["2023-04-21",526.1125,526.6794,521.8174,523.2875,373600.0],["2023-04-24",524.3543,526.9294,520.0496,523.2973,389000.0],["2023-04-25",514.8224,517.9356,452.5679,452.712,1532500.0],["2023-04-26",445.1693,449.3202,437.1941,440.2881,1601000.0],["2023-04-27",448.2344,450.8095,441.1528,446.1205,1210600.0],["2023-04-28",444.5254,467.0769,444.5254,463.5698,1107600.0],["2023-05-01",463.9349,470.1613,461.3502,464.1271,648400.0],["2023-05-02",460.7352,461.4463,447.8596,450.1561,659200.0],["2023-05-03",450.012,457.9391,446.9757,447.5426,492700.0],["2023-05-04",446.0244,449.6084,443.1129,443.4877,453100.0],["2023-05-05",449.349,455.758,446.6489,455.1142,423700.0],["2023-05-08",456.2384,460.2549,453.106,454.3744,461100.0],["2023-05-09",450.4444,457.6413,450.4444,454.3647,353800.0],["2023-05-10",460.2548,464.0407,452.4046,457.4395,559600.0],["2023-05-11",456.1483,458.4032,450.1832,453.3055,338700.0],["2023-05-12",455.0785,457.6901,446.7814,452.5634,443400.0],["2023-05-15",451.5997,452.7657,445.4804,446.7139,442500.0],["2023-05-16",443.8134,445.2396,438.6097,440.3732,470300.0],["2023-05-17",444.8734,446.473,441.1537,444.5072,389500.0],["2023-05-18",444.9216,457.1215,441.0284,455.0882,466400.0],["2023-05-19",456.4566,458.0177,450.8673,452.7657,345500.0],["2023-05-22",452.2454,458.2008,452.2261,455.252,274000.0],["2023-05-23",450.7228,454.6642,440.5177,443.3797,613900.0],["2023-05-24",439.3034,444.1506,435.1404,440.5755,536400.0],["2023-05-25",444.035,452.3225,443.2833,449.5568,491900.0],["2023-05-26",453.3439,461.1784,451.484,458.538,393200.0],["2023-05-30",463.2504,468.8203,452.5345,454.2787,418200.0],["2023-05-31",451.9273,454.5485,448.6798,453.4306,723400.0],["2023-06-01",454.0474,454.8472,441.5294,450.0,414700.0],["2023-06-02",455.358,462.2096,454.1727,461.3616,423600.0],["2023-06-05",460.4751,465.9872,460.1956,463.3371,358600.0],["2023-06-06",460.793,463.6743,456.1578,459.8968,401700.0],["2023-06-07",462.0169,466.2473,454.2401,455.3194,465300.0],["2023-06-08",457.1022,464.214,454.7702,463.3949,319500.0],["2023-06-09",464.7344,464.7344,456.0037,456.6301,393600.0],["2023-06-12",460.1088,460.1088,453.6234,456.948,1044700.0],["2023-06-13",459.8486,464.9368,454.5196,462.5469,1373800.0],["2023-06-14",463.0287,471.1331,456.0615,468.5312,733900.0],["2023-06-15",464.0502,471.904,461.4001,469.8321,457600.0],["2023-06-16",473.7832,474.5541,460.051,460.369,628400.0],["2023-06-20",458.8079,460.8123,451.4263,456.5626,559100.0],["2023-06-21",450.7613,460.8894,448.2943,457.4009,439000.0],["2023-06-22",454.6641,454.6641,446.8681,450.2217,349000.0],["2023-06-23",445.837,454.828,443.293,448.2462,737200.0],["2023-06-26",446.9741,449.4797,444.7674,446.4152,405200.0],["2023-06-27",449.2677,452.6501,447.3307,448.1787,456300.0],["2023-06-28",449.3641,449.3641,440.3346,446.4827,657700.0],["2023-06-29",447.6873,453.5945,443.6881,445.2781,718900.0],["2023-06-30",449.3929,456.5529,445.625,452.2357,722100.0],["2023-07-03",451.4648,455.7435,447.6198,455.6375,255100.0],["2023-07-05",450.8192,457.2853,449.0557,456.1193,500200.0],["2023-07-06",449.0749,453.1127,446.9067,452.3995,624900.0],["2023-07-07",450.2409,457.9021,449.9422,454.6063,426500.0],["2023-07-10",454.2594,463.5202,451.513,463.1636,794300.0],["2023-07-11",462.7301,471.2295,460.9088,468.9649,486100.0],["2023-07-12",476.7705,481.1937,475.3154,479.6615,501700.0],["2023-07-13",481.7334,485.5784,479.3339,479.6904,463400.0],["2023-07-14",481.3479,482.7259,477.2138,479.1122,437800.0],["2023-07-17",474.8047,481.2901,472.8773,481.107,532400.0],["2023-07-18",481.8298,484.9617,475.8165,484.5569,443100.0],["2023-07-19",483.0729,491.8711,483.0729,489.4812,636900.0],["2023-07-20",486.542,493.808,485.7133,491.1387,490500.0],["2023-07-21",492.9022,495.9666,486.6673,492.8347,550500.0],["2023-07-24",492.642,495.321,482.5332,484.4798,709100.0],["2023-07-25",490.1847,528.9719,489.115,528.2781,1144800.0],["2023-07-26",530.0126,543.8411,527.3047,536.9991,776100.0],["2023-07-27",535.0429,541.0369,531.8629,533.4818,687800.0],["2023-07-28",540.1023,543.0222,529.6081,530.2827,411400.0],["2023-07-31",528.9527,532.3737,523.6237,528.1625,404900.0],["2023-08-01",526.4664,529.0586,522.4383,526.1002,450800.0],["2023-08-02",520.9735,525.6858,513.4858,525.4352,613600.0],["2023-08-03",522.9587,528.201,519.9136,524.0188,441100.0],["2023-08-04",525.5606,531.5739,521.6771,522.554,385600.0],["2023-08-07",525.8207,532.5759,524.4427,531.4581,344500.0],["2023-08-08",527.8444,529.0971,517.7645,528.1528,369400.0],["2023-08-09",527.6036,533.3759,526.1196,526.3509,276900.0],["2023-08-10",529.9929,534.5239,524.4185,528.3215,294600.0],["2023-08-11",525.4041,530.8528,523.0757,530.3795,242600.0],["2023-08-14",531.471,532.2246,527.6452,528.7273,217800.0],["2023-08-15",524.4476,524.4476,514.9412,515.7238,294600.0],["2023-08-16",514.7286,516.516,511.6468,511.6758,201300.0],["2023-08-17",511.782,511.782,502.9518,503.0968,435500.0],["2023-08-18",498.0054,506.4781,494.8655,502.5364,297300.0],["2023-08-21",500.8748,508.8837,498.9715,506.9515,353900.0],["2023-08-22",509.5309,513.8204,506.9514,510.0139,275800.0],["2023-08-23",512.5065,517.8491,509.956,517.6848,264700.0],["2023-08-24",518.3902,520.303,512.6708,514.4099,243500.0],["2023-08-25",517.0279,519.4625,510.2459,513.1442,189000.0],["2023-08-28",514.69,516.5932,511.4439,514.1104,190700.0],["2023-08-29",513.8881,520.5252,511.5211,520.3513,264800.0],["2023-08-30",519.5784,528.5825,519.5784,525.6842,224900.0],["2023-08-31",526.6985,527.1043,522.5636,525.1914,350100.0],["2023-09-01",529.3071,529.3071,520.4286,523.0371,214000.0],["2023-09-05",519.9455,524.776,514.2745,522.8148,443700.0],["2023-09-06",523.2979,529.906,522.1096,523.4718,396400.0],["2023-09-07",519.9456,528.853,511.1057,527.9642,318200.0],["2023-09-08",529.8674,529.964,513.8301,515.6947,263900.0],["2023-09-11",517.8492,519.849,513.4824,517.9844,208900.0],["2023-09-12",511.2313,514.5547,504.7391,508.1397,409400.0],["2023-09-13",509.3571,518.5544,505.9274,517.1052,339200.0],["2023-09-14",517.7236,521.0759,510.2749,520.4286,376000.0],["2023-09-15",512.5549,521.8295,511.4052,512.1105,810800.0],["2023-09-18",510.3425,519.0084,507.4539,515.0184,284900.0],["2023-09-19",515.1633,520.3706,511.695,519.8102,254700.0],["2023-09-20",522.2255,525.3653,515.9169,516.9023,299800.0],["2023-09-21",509.4633,512.5645,496.846,497.9474,481300.0],["2023-09-22",498.0827,500.4303,493.4068,495.764,290600.0],["2023-09-25",492.5855,499.8216,489.8611,499.3772,299100.0],["2023-09-26",494.257,508.2268,494.257,498.759,530600.0],["2023-09-27",501.8505,504.5265,486.2382,494.5854,339500.0],["2023-09-28",496.566,505.3092,495.6192,503.8214,339900.0],["2023-09-29",508.9996,511.7337,494.9042,495.6868,287800.0],["2023-10-02",494.17,496.1988,482.7314,489.8032,306400.0],["2023-10-03",487.4459,492.2958,475.0122,478.6641,341600.0],["2023-10-04",480.7026,485.4654,478.7414,484.5863,353000.0],["2023-10-05",484.0646,485.8615,478.4902,481.2436,367400.0],["2023-10-06",476.6546,498.3435,473.8432,495.938,416600.0],["2023-10-09",494.4501,500.7201,492.0059,497.8991,243000.0],["2023-10-10",497.5706,506.0239,493.4936,503.1256,244300.0],["2023-10-11",507.7631,509.7629,501.1936,505.4348,253800.0],["2023-10-12",507.8402,511.3955,499.7153,502.4591,311200.0],["2023-10-13",503.9179,503.9179,489.3008,493.2522,331600.0],["2023-10-16",498.2952,503.3285,496.0055,497.986,191600.0],["2023-10-17",493.5034,502.7393,493.5034,498.3145,207100.0],["2023-10-18",493.6676,495.5901,487.5908,488.8371,418800.0],["2023-10-19",490.0351,491.3973,479.3017,480.4127,282600.0],["2023-10-20",479.1471,481.6493,469.4571,473.138,340900.0],["2023-10-23",470.6647,478.2197,466.1337,471.0609,323200.0],["2023-10-24",472.7612,478.5771,467.0129,471.5052,286600.0],["2023-10-25",465.158,473.4182,460.5401,463.3707,292800.0],["2023-10-26",462.1341,470.9836,461.6124,465.2256,370900.0],["2023-10-27",465.612,469.0996,458.4822,460.0473,398200.0],["2023-10-30",463.5156,467.3897,458.3276,465.6507,424000.0],["2023-10-31",456.9654,460.3757,450.4249,455.5645,541600.0],["2023-11-01",452.4731,464.3271,443.4304,455.8544,687400.0],["2023-11-02",463.9117,470.5198,459.7671,470.5102,493700.0],["2023-11-03",468.4814,481.8908,468.4814,480.8861,355800.0],["2023-11-06",481.5334,483.1854,476.4034,479.7268,330600.0],["2023-11-07",482.8665,486.586,479.1277,480.4416,457900.0],["2023-11-08",481.4299,491.4956,481.4299,489.2189,251200.0],["2023-11-09",491.3696,496.8045,488.5407,490.4202,257600.0],["2023-11-10",493.2491,498.3546,484.7722,498.2093,347000.0],["2023-11-13",494.0822,496.7755,485.6538,488.0661,399200.0],["2023-11-14",496.4557,506.5892,496.4266,501.8809,397100.0],["2023-11-15",503.867,508.0909,502.501,505.4655,284700.0],["2023-11-16",506.9381,513.1771,504.7487,507.9069,251000.0],["2023-11-17",512.4505,512.4505,502.4429,505.1458,354000.0],["2023-11-20",505.5721,507.684,502.7529,505.9112,220400.0],["2023-11-21",505.7078,508.6045,502.4624,508.5076,161500.0],["2023-11-22",512.6636,516.7034,507.4418,507.6162,180300.0],["2023-11-24",506.5506,511.9371,505.8143,511.8596,103800.0],["2023-11-27",508.1006,511.5495,506.4246,508.9531,193900.0],["2023-11-28",506.0855,511.6657,505.9207,507.4902,189400.0],["2023-11-29",511.6658,515.4731,508.9628,510.1351,211300.0],["2023-11-30",509.9898,511.8014,500.4569,504.5936,364400.0],["2023-12-01",502.9273,511.8014,500.3697,511.2299,402400.0],["2023-12-04",508.3719,515.88,505.7271,509.0888,259100.0],["2023-12-05",506.783,508.1975,500.9606,507.093,195700.0],["2023-12-06",510.4741,511.501,498.9261,499.0327,359400.0],["2023-12-07",500.8541,502.2782,491.544,492.5709,343400.0],["2023-12-08",491.2147,493.1813,484.4041,490.8659,348300.0],["2023-12-11",491.8637,502.2491,491.8637,500.4859,324400.0],["2023-12-12",502.7626,509.8251,497.0273,509.6023,319400.0],["2023-12-13",518.0209,529.8982,512.586,529.317,696200.0],["2023-12-14",534.0447,542.3859,521.7411,525.1899,510500.0],["2023-12-15",524.6088,524.6088,511.9952,514.9888,643800.0],["2023-12-18",515.2212,519.6776,508.866,516.2288,564200.0],["2023-12-19",518.302,527.2536,518.1082,525.597,351000.0],["2023-12-20",524.8121,538.4333,523.2815,523.3202,337500.0],["2023-12-21",527.4375,536.1566,524.4246,535.7595,317200.0],["2023-12-22",537.4355,545.1374,537.4355,544.7305,384900.0],["2023-12-26",544.7305,545.7671,541.0103,543.752,145500.0],["2023-12-27",544.0427,549.2354,544.0427,547.9662,195000.0],["2023-12-28",549.2355,555.2904,549.2161,552.7909,245300.0],["2023-12-29",551.667,555.4259,546.2611,547.9953,271500.0],["2024-01-02",542.5605,543.9943,533.8899,538.4528,364600.0],["2024-01-03",535.6529,535.6529,527.8348,532.7078,418600.0],["2024-01-04",530.2569,544.7693,530.2569,542.2504,368600.0],["2024-01-05",538.8403,542.7251,519.6195,521.2567,447100.0],["2024-01-08",525.0059,526.3041,519.3385,526.1976,347400.0],["2024-01-09",521.0437,529.6368,521.034,522.9037,358200.0],["2024-01-10",524.725,529.7627,521.2083,529.598,243400.0],["2024-01-11",532.6208,537.4647,529.0556,533.1052,867600.0],["2024-01-12",537.9684,538.6466,525.3838,528.4355,308600.0],["2024-01-16",524.1826,526.5562,519.3484,525.5389,604400.0],["2024-01-17",515.3955,522.4677,509.0597,521.3632,538900.0],["2024-01-18",534.1416,536.9705,522.5259,529.4043,615100.0],["2024-01-19",534.1902,538.9179,528.0286,536.6412,380000.0],["2024-01-22",539.4506,551.822,538.8112,548.5475,456000.0],["2024-01-23",548.9448,553.3624,545.3118,546.2031,362000.0],["2024-01-24",550.0684,550.0684,540.6712,541.0297,291500.0],["2024-01-25",541.243,542.1246,532.2041,537.455,508900.0],["2024-01-26",539.7025,541.8725,527.3698,532.1459,561600.0],["2024-01-29",525.4516,534.2676,525.4516,533.7542,683700.0],["2024-01-30",562.0332,598.1205,562.0332,583.4434,1307300.0],["2024-01-31",581.2732,593.4122,578.0084,579.9363,817800.0],["2024-02-01",580.2463,585.439,566.1698,585.439,785900.0],["2024-02-02",584.5284,585.7103,572.2344,574.5499,576900.0],["2024-02-05",572.4088,573.9007,564.2516,565.1816,715400.0],["2024-02-06",568.6111,568.6111,561.2581,563.835,469100.0],["2024-02-07",566.8189,573.0288,560.2989,572.1956,475400.0],["2024-02-08",568.1267,570.1127,563.1084,567.2258,515300.0],["2024-02-09",567.1193,575.693,566.257,573.9298,336200.0],["2024-02-12",574.4238,578.173,571.0234,571.7693,485100.0],["2024-02-13",561.8975,564.1063,552.9846,557.6445,403400.0],["2024-02-14",562.5368,562.5368,550.8532,554.9221,443400.0],["2024-02-15",557.2927,561.5381,555.0388,559.3134,386300.0],["2024-02-16",556.9138,561.8976,551.8814,552.5421,327700.0],["2024-02-20",543.439,544.294,535.4727,540.6994,903800.0],["2024-02-21",538.6981,543.7887,533.9086,539.8153,501100.0],["2024-02-22",547.7233,553.2803,544.1579,549.3554,482200.0],["2024-02-23",552.2894,554.9028,549.9384,552.7557,410400.0],["2024-02-26",553.0278,557.7784,551.4442,551.7454,398400.0],["2024-02-27",551.5997,551.5997,541.7292,541.9429,413500.0],["2024-02-28",539.0479,552.0077,538.5135,551.726,429700.0],["2024-02-29",553.5524,554.0868,544.8575,544.9838,432200.0],["2024-03-01",542.6036,551.2693,538.9604,549.3652,260600.0],["2024-03-04",549.1708,549.7149,541.9039,542.4577,365200.0],["2024-03-05",540.1553,541.2726,532.8885,534.6663,257500.0],["2024-03-06",535.2978,538.426,531.6061,533.8697,487800.0],["2024-03-07",543.2642,543.2642,534.3263,534.4915,382500.0],["2024-03-08",534.3263,539.3587,533.5006,535.7836,279900.0],["2024-03-11",534.8315,548.6948,532.7622,548.2188,413200.0],["2024-03-12",551.4248,562.1599,545.3918,549.6761,366400.0],["2024-03-13",550.8223,550.8223,540.8644,541.632,341000.0],["2024-03-14",543.0699,543.2933,531.2661,537.3089,295700.0],["2024-03-15",533.8988,536.3859,528.575,529.2162,520700.0],["2024-03-18",531.6547,539.3684,529.9934,534.7052,358400.0],["2024-03-19",535.2978,548.7045,533.1799,548.2479,341400.0],["2024-03-20",548.9475,549.3167,539.9805,543.2059,529300.0],["2024-03-21",544.4493,552.2602,544.0608,547.7136,493400.0],["2024-03-22",546.9558,546.9558,535.0938,537.3477,364300.0],["2024-03-25",535.0549,536.4733,531.9267,535.6281,297400.0],["2024-03-26",536.2013,540.1553,535.3561,535.9584,377700.0],["2024-03-27",540.7576,542.3217,534.7343,541.1268,313000.0],["2024-03-28",542.5452,547.1793,541.632,544.4785,338900.0],["2024-04-01",546.3341,547.5582,536.5122,539.0187,280800.0],["2024-04-02",535.9681,538.9215,522.5031,526.836,356400.0],["2024-04-03",526.496,529.0413,524.1352,524.6113,313800.0],["2024-04-04",527.8852,532.3347,516.7615,518.3742,465300.0],["2024-04-05",520.9585,528.0699,520.0938,526.9332,421800.0],["2024-04-08",528.8859,534.3166,525.9714,533.4131,302100.0],["2024-04-09",538.8924,539.1838,534.1514,538.9117,273600.0],["2024-04-10",526.1171,533.4519,517.4221,517.8593,317400.0],["2024-04-11",517.4804,523.9215,511.5737,519.2583,336700.0],["2024-04-12",513.4488,517.7137,505.9391,511.6126,434800.0],["2024-04-15",518.1605,518.8794,496.2046,498.439,524900.0],["2024-04-16",498.575,499.6922,494.1741,498.7984,470900.0],["2024-04-17",502.8205,503.6462,496.8943,497.244,447700.0],["2024-04-18",497.7201,503.4034,485.5278,491.3471,1421600.0],["2024-04-19",493.5524,495.68,489.6275,495.5342,519900.0],["2024-04-22",499.6243,507.2506,495.8451,500.4889,915200.0],["2024-04-23",465.3496,469.3133,427.4125,433.29,3661100.0],["2024-04-24",439.6049,457.6068,436.2046,451.4086,2230400.0],["2024-04-25",453.575,460.803,445.8419,451.2531,1469600.0],["2024-04-26",451.9721,465.6702,449.961,464.1644,1040900.0],["2024-04-29",466.7875,469.2356,459.0737,463.3872,982500.0],["2024-04-30",462.1146,468.4099,451.5738,452.5161,932600.0],["2024-05-01",452.2732,466.7875,450.1456,456.6353,920100.0],["2024-05-02",457.8594,458.5297,445.6184,454.3717,767800.0],["2024-05-03",459.7732,461.3665,453.0699,453.7305,826500.0],["2024-05-06",458.5006,466.5738,456.6159,461.9397,1084800.0],["2024-05-07",465.5731,465.5731,457.9079,457.9662,852700.0],["2024-05-08",456.8781,461.3373,455.0809,457.3347,811400.0],["2024-05-09",459.3749,470.6929,458.9183,468.7499,760100.0],["2024-05-10",470.0128,473.9766,468.5362,471.3341,544700.0],["2024-05-13",474.3263,479.0867,470.2072,471.7324,448400.0],["2024-05-14",476.0362,480.2622,468.9345,474.2,738900.0],["2024-05-15",476.0362,479.7765,473.1217,476.0945,773500.0],["2024-05-16",476.1627,490.7732,475.7143,484.9154,931500.0],["2024-05-17",488.2,492.859,482.6638,492.5374,878500.0],["2024-05-20",489.818,499.6428,489.818,499.292,569800.0],["2024-05-21",498.3465,502.4207,489.8278,492.7323,798400.0],["2024-05-22",494.7791,494.7791,486.4358,491.0753,655300.0],["2024-05-23",492.7615,494.9448,477.42,477.9853,1178500.0],["2024-05-24",480.3734,483.0537,475.6169,480.5196,482900.0],["2024-05-28",480.5195,483.697,476.2504,483.1512,715000.0],["2024-05-29",478.6482,480.8607,474.6715,477.3421,663500.0],["2024-05-30",476.6208,478.9113,471.221,477.1276,508900.0],["2024-05-31",475.5389,483.0732,473.0729,482.6443,701600.0],["2024-06-03",481.7087,483.3169,471.7279,478.0828,789900.0],["2024-06-04",478.6676,482.7808,476.5331,480.7047,438000.0],["2024-06-05",481.7671,488.8043,474.5447,485.6951,481400.0],["2024-06-06",485.4709,490.1397,479.3109,480.6072,722100.0],["2024-06-07",479.4474,483.5995,477.5955,479.2427,394200.0],["2024-06-10",475.7338,477.0399,470.685,471.7571,473000.0],["2024-06-11",470.568,474.3693,468.3945,472.2152,574200.0],["2024-06-12",477.8976,480.6852,474.5349,475.5876,494600.0],["2024-06-13",473.9112,475.7241,470.2074,472.0203,483000.0],["2024-06-14",466.8642,470.7143,464.4763,468.3653,534000.0],["2024-06-17",467.0299,475.266,465.2267,472.5076,492000.0],["2024-06-18",472.1763,474.7397,463.2872,464.4568,732700.0],["2024-06-20",466.757,472.7123,466.0162,470.568,669900.0],["2024-06-21",469.1937,474.2815,468.1995,474.0086,702200.0],["2024-06-24",473.843,480.2759,471.416,476.7768,383100.0],["2024-06-25",477.5565,477.7709,472.5174,476.4161,387700.0],["2024-06-26",472.4687,475.9873,469.8565,474.5837,294900.0],["2024-06-27",474.5057,479.5058,473.3458,474.4862,362200.0],["2024-06-28",475.3537,478.6969,467.2346,469.5544,829900.0],["2024-07-01",469.5836,472.3907,466.2209,467.1761,477500.0],["2024-07-02",467.449,478.9893,466.7082,478.9796,428700.0],["2024-07-03",481.6502,487.0304,478.5799,478.5799,351700.0],["2024-07-05",478.7554,482.7224,476.075,482.7029,384900.0],["2024-07-08",482.5956,485.6172,478.7554,479.7983,363000.0],["2024-07-09",479.4572,483.0537,476.3479,476.6891,465500.0],["2024-07-10",477.3519,479.3402,475.0906,476.6208,596600.0],["2024-07-11",476.6013,485.1201,475.2953,481.1531,707900.0],["2024-07-12",483.2974,492.6154,481.4942,489.2917,664400.0],["2024-07-15",487.6932,490.6173,486.1338,488.8044,524400.0],["2024-07-16",491.397,497.4108,490.6758,495.1398,544200.0],["2024-07-17",493.9117,497.1574,490.7148,491.2411,403200.0],["2024-07-18",488.239,491.7186,483.853,485.929,410800.0],["2024-07-19",486.3677,487.1669,481.0849,483.3364,612300.0],["2024-07-22",487.2839,494.0092,483.2292,493.2099,1172200.0],["2024-07-23",536.0668,556.5644,523.9807,532.1876,1362700.0],["2024-07-24",531.0764,531.0764,518.9806,520.6766,692500.0],["2024-07-25",521.739,531.7295,516.2028,524.5851,586400.0],["2024-07-26",525.355,531.5637,518.7661,526.8657,439600.0],["2024-07-29",526.8952,529.0297,522.5968,528.8932,352000.0],["2024-07-30",531.3981,533.8056,526.3297,532.4313,383800.0],["2024-07-31",534.5462,535.8036,524.9164,527.0704,407900.0],["2024-08-01",528.3962,541.2718,528.3962,534.0299,599400.0],["2024-08-02",529.4487,532.0219,516.9922,526.1835,634800.0],["2024-08-05",516.5828,518.0156,504.1849,504.3311,581900.0],["2024-08-06",507.0309,518.7369,507.0309,512.7913,465400.0],["2024-08-07",517.1384,524.3607,510.3156,511.1148,336500.0],["2024-08-08",513.8537,520.9007,511.1343,517.3041,288100.0],["2024-08-09",517.967,523.5811,517.4406,520.316,250100.0],["2024-08-12",519.2047,522.275,516.5535,518.9318,536200.0],["2024-08-13",521.2225,534.4977,521.125,532.6166,385000.0],["2024-08-14",532.4604,544.7122,531.5735,540.2969,867800.0],["2024-08-15",541.2911,551.9541,539.7609,548.8839,841200.0],["2024-08-16",548.2094,552.2855,543.9966,549.0012,365200.0],["2024-08-19",549.7246,552.3246,545.2869,547.8967,390400.0],["2024-08-20",549.2945,558.7172,545.1305,550.311,359100.0],["2024-08-21",549.2261,550.8388,544.0552,548.9817,477100.0],["2024-08-22",549.7148,553.9961,549.7148,552.002,373000.0],["2024-08-23",554.4359,560.3691,553.3314,558.3165,380700.0],["2024-08-26",561.3465,566.2339,559.3428,562.6564,382400.0],["2024-08-27",562.4609,572.5483,559.5285,571.7272,477500.0],["2024-08-28",570.0949,572.7243,561.0241,567.0746,510900.0],["2024-08-29",567.9933,575.4024,565.0902,568.9708,391400.0],["2024-08-30",569.5866,571.9716,560.3007,567.5046,325400.0],["2024-09-03",568.4234,570.2513,557.4074,560.545,343400.0],["2024-09-04",560.5744,565.1,555.5795,560.027,304400.0],["2024-09-05",561.4933,561.4933,549.2164,557.7985,362400.0],["2024-09-06",554.4358,559.5186,545.2281,547.2319,429700.0],["2024-09-09",552.5494,554.7486,544.5733,545.756,524700.0],["2024-09-10",547.5253,552.5299,542.7651,549.6757,405000.0],["2024-09-11",548.1899,551.1614,536.6656,549.3336,423200.0],["2024-09-12",547.3983,549.4118,542.4425,547.1343,386300.0],["2024-09-13",549.617,553.087,547.3786,549.2651,390500.0],["2024-09-16",553.087,557.8375,552.0606,553.8885,407900.0],["2024-09-17",554.7976,556.5179,543.2245,543.8403,495000.0],["2024-09-18",541.465,546.3816,538.5522,539.1387,466900.0],["2024-09-19",547.1733,548.0335,539.3145,542.7943,449500.0],["2024-09-20",538.3078,539.0997,534.3296,538.9823,811600.0],["2024-09-23",540.0086,548.3171,539.0702,547.535,295600.0],["2024-09-24",548.796,549.2456,541.0154,548.1118,423800.0],["2024-09-25",549.9689,551.1516,547.0365,549.6952,383200.0],["2024-09-26",553.2238,557.7788,552.7546,554.4847,404200.0],["2024-09-27",556.7917,564.8655,556.7917,563.1647,560500.0],["2024-09-30",563.0767,570.7888,560.2909,569.7918,339600.0],["2024-10-01",570.3489,570.3489,556.1562,562.7736,365700.0],["2024-10-02",566.664,577.4552,566.2926,577.0642,401500.0],["2024-10-03",573.7212,577.0935,570.4272,575.0505,542600.0],["2024-10-04",578.6574,583.271,570.6814,576.4288,436100.0],["2024-10-07",573.4769,575.2265,569.7234,571.3167,355300.0],["2024-10-08",577.1228,585.744,572.0205,583.3786,411500.0],["2024-10-09",588.0214,597.4148,584.092,590.8072,404700.0],["2024-10-10",591.1298,592.5862,585.0989,585.9199,246300.0],["2024-10-11",586.5846,592.2442,586.5065,591.9412,256500.0],["2024-10-14",592.3517,596.2029,591.0125,593.6712,278700.0],["2024-10-15",600.1617,603.27,597.1608,599.4774,333500.0],["2024-10-16",597.6984,601.1,589.3607,593.8179,274200.0],["2024-10-17",597.5029,600.1518,592.1269,592.1562,232300.0],["2024-10-18",592.772,597.0435,590.084,594.3164,267800.0],["2024-10-21",589.1651,594.0134,585.3139,590.2012,344000.0],["2024-10-22",586.4771,591.6283,584.2582,590.4651,253700.0],["2024-10-23",589.4095,591.3644,579.283,582.9387,281200.0],["2024-10-24",580.3876,582.5967,572.343,576.9469,365400.0],["2024-10-25",580.6417,582.4304,572.1377,575.4513,391600.0],["2024-10-28",579.7034,583.1343,577.0936,581.8538,490700.0],["2024-10-29",595.6653,617.4627,560.4473,565.882,1462500.0],["2024-10-30",568.8926,575.2069,553.0675,556.2638,747100.0],["2024-10-31",557.4464,564.4353,556.1757,558.3262,545300.0],["2024-11-01",557.7886,565.882,557.339,564.9241,369300.0],["2024-11-04",564.4843,577.1522,562.3436,576.0574,387000.0],["2024-11-05",577.113,583.1635,571.9129,575.0604,537800.0],["2024-11-06",579.7032,581.5897,547.0169,561.8646,1254600.0],["2024-11-07",566.1851,566.5663,559.1278,562.6857,658200.0],["2024-11-08",564.455,583.2614,562.6565,580.6124,781500.0],["2024-11-11",581.189,589.3117,580.9251,583.7891,441600.0],["2024-11-12",582.4793,592.3517,580.759,589.0576,404400.0],["2024-11-13",591.4329,607.4535,590.7975,596.7698,583500.0],["2024-11-14",594.6976,603.0647,591.4036,592.4788,354400.0],["2024-11-15",587.4804,591.6848,581.5119,582.0117,525000.0],["2024-11-18",580.5417,583.3446,578.366,581.2866,653300.0],["2024-11-19",579.7577,590.0286,578.2288,585.2166,457200.0],["2024-11-20",588.9407,591.2831,565.3706,570.3884,888900.0],["2024-11-21",576.259,576.259,568.448,569.7417,685600.0],["2024-11-22",567.6737,578.8267,567.3307,577.8074,437000.0],["2024-11-25",580.9239,584.648,577.8269,580.9042,575600.0],["2024-11-26",581.8452,591.038,580.6397,589.9502,362300.0],["2024-11-27",592.1455,595.2914,589.1857,592.8903,345500.0],["2024-11-29",593.0962,598.8883,593.0962,597.4672,204400.0],["2024-12-02",595.8795,597.8886,589.7542,596.8203,347300.0],["2024-12-03",596.4382,601.3972,595.0563,595.9677,307900.0],["2024-12-04",593.7333,605.1606,593.7333,603.6415,371900.0],["2024-12-05",598.0846,604.0923,596.5753,597.7416,402000.0],["2024-12-06",597.0164,607.3853,597.0164,604.8666,484400.0],["2024-12-09",606.1994,608.5907,600.0153,606.1602,323900.0],["2024-12-10",605.5722,623.0563,605.0136,616.4606,483900.0],["2024-12-11",618.9107,626.0161,616.4802,617.0486,455000.0],["2024-12-12",626.1924,629.6324,621.4098,623.3013,430300.0],["2024-12-13",622.331,623.5267,607.9439,612.6285,380500.0],["2024-12-16",612.5697,614.7748,604.7196,606.0426,506500.0],["2024-12-17",605.3468,607.0815,598.212,599.2999,555000.0],["2024-12-18",606.709,607.9242,585.3831,585.9712,715200.0],["2024-12-19",584.2953,594.1056,581.4238,588.5978,508400.0],["2024-12-20",585.5595,594.6348,584.2658,592.7335,828400.0],["2024-12-23",589.666,594.9877,587.0101,593.3412,302900.0],["2024-12-24",595.1934,595.7814,590.9596,595.7814,157400.0],["2024-12-26",592.7923,601.3187,592.7923,598.7803,221100.0],["2024-12-27",594.8896,599.7213,591.2929,597.428,245400.0],["2024-12-30",590.0581,590.2443,583.1978,587.6864,358300.0],["2024-12-31",589.2348,594.135,586.1966,588.0391,223800.0],["2025-01-02",589.4994,591.7143,583.2173,585.2166,390300.0],["2025-01-03",585.9516,590.9106,584.0503,589.4797,243800.0],["2025-01-06",589.4798,592.861,584.6384,584.756,359400.0],["2025-01-07",582.6489,585.7753,576.3178,579.5323,445400.0],["2025-01-08",576.3177,590.2834,574.4164,590.2148,417300.0],["2025-01-10",577.7683,583.1291,562.2541,564.2435,448000.0],["2025-01-13",562.5481,570.0651,558.8729,568.938,410400.0],["2025-01-14",571.045,575.7492,567.8991,574.1125,446900.0],["2025-01-15",584.7658,590.6853,581.4826,589.0094,504100.0],["2025-01-16",591.4007,598.702,586.7944,597.8004,425400.0],["2025-01-17",600.5347,604.8763,596.8694,599.8095,311700.0],["2025-01-21",592.8903,606.2679,592.8903,605.0625,676000.0],["2025-01-22",603.6512,606.415,599.094,600.7699,406700.0],["2025-01-23",603.0926,603.7101,597.6044,603.6709,574300.0],["2025-01-24",601.1424,610.541,599.986,608.3359,369300.0],["2025-01-27",603.6806,612.9617,600.8385,611.2858,400400.0],["2025-01-28",610.1196,622.3212,606.9737,615.804,514500.0],["2025-01-29",584.0601,605.8564,560.8526,581.218,1061400.0],["2025-01-30",581.659,591.7045,573.3874,578.9443,503100.0],["2025-01-31",579.0618,585.1774,574.3478,584.8638,735900.0],["2025-02-03",575.4749,581.12,569.7808,570.8099,604500.0],["2025-02-04",568.6244,577.7094,567.2523,572.8092,855700.0],["2025-02-05",574.4752,576.4451,563.7339,570.506,825600.0],["2025-02-06",575.3671,576.0237,567.9187,575.7591,570200.0],["2025-02-07",575.7003,576.3275,565.9978,567.8305,549500.0],["2025-02-10",570.4374,572.1819,564.1063,571.8389,547400.0],["2025-02-11",563.0283,570.6041,557.7949,565.7921,728900.0],["2025-02-12",560.8231,561.9894,555.7367,561.1074,634500.0],["2025-02-13",563.6555,564.7728,556.9618,560.882,784500.0],["2025-02-14",564.1853,569.1108,561.8061,562.976,453900.0],["2025-02-18",563.0055,565.9845,552.2402,563.035,748200.0],["2025-02-19",561.4621,566.6137,557.8343,565.0406,609000.0],["2025-02-20",564.4212,565.7976,558.4438,564.667,737000.0],["2025-02-21",563.5266,569.7499,561.7078,568.5898,565200.0],["2025-02-24",568.5603,573.1123,559.2893,563.8806,627000.0],["2025-02-25",570.743,576.6516,568.8848,574.6853,723400.0],["2025-02-26",573.5743,577.1038,568.1376,569.6713,397200.0],["2025-02-27",569.8285,579.0701,569.8285,571.4704,456200.0],["2025-02-28",575.4227,580.5547,570.8609,580.5547,570700.0],["2025-03-03",580.5546,588.6164,576.0715,578.8341,507500.0],["2025-03-04",576.7007,576.7007,551.2078,558.0505,674800.0],["2025-03-05",558.2766,564.8735,552.1222,563.33,614800.0],["2025-03-06",556.5266,563.9199,552.2598,556.7331,649000.0],["2025-03-07",555.7892,557.3622,544.021,552.4171,710400.0],["2025-03-10",545.6433,547.118,530.4144,536.1462,819700.0],["2025-03-11",534.0422,539.9705,526.8849,532.5871,846600.0],["2025-03-12",536.0184,539.9116,529.4215,535.8807,662900.0],["2025-03-13",534.8484,538.0928,528.0746,532.3316,650800.0],["2025-03-14",537.896,547.3047,535.2415,545.3581,405800.0],["2025-03-17",543.382,559.4957,542.7921,556.4283,343100.0],["2025-03-18",556.9199,561.8749,555.3174,559.1123,555200.0],["2025-03-19",558.2766,564.0083,552.6039,560.7935,522000.0],["2025-03-20",555.7991,562.2976,553.0365,556.4479,580600.0],["2025-03-21",552.4958,554.2261,545.3975,553.0759,822800.0],["2025-03-24",560.2527,564.3622,555.6713,557.2344,476900.0],["2025-03-25",559.4662,566.8201,554.6882,564.9227,409800.0],["2025-03-26",565.0407,569.1699,556.0154,559.8693,455100.0],["2025-03-27",560.6264,561.3736,554.3736,556.2318,453900.0],["2025-03-28",556.5169,559.9677,545.7122,549.0548,390000.0],["2025-03-31",544.7486,557.7162,540.7766,555.9662,569400.0],["2025-04-01",554.6685,560.7837,551.257,557.7359,550100.0],["2025-04-02",552.4957,566.9971,551.8272,566.2499,481900.0],["2025-04-03",552.1124,554.698,534.5043,535.0057,631700.0],["2025-04-04",524.1027,524.2698,498.5901,498.8851,1194700.0],["2025-04-07",488.8964,512.5606,478.5341,498.02,1092200.0],["2025-04-08",514.5761,522.6968,488.4737,498.423,852900.0],["2025-04-09",491.5705,541.632,486.9301,540.0688,935700.0],["2025-04-10",528.4284,529.2346,501.2347,518.8723,525800.0],["2025-04-11",515.1855,536.8342,512.8653,532.5674,464600.0],["2025-04-14",542.0548,548.4846,538.5056,541.9565,484200.0],["2025-04-15",544.5716,552.545,542.9986,547.1868,362000.0],["2025-04-16",541.9761,546.7837,529.6672,533.413,418500.0],["2025-04-17",538.2992,545.6825,533.8456,537.67,508600.0],["2025-04-21",530.1785,533.531,516.9061,524.4861,917300.0],["2025-04-22",512.8556,531.4959,507.5859,529.4018,818200.0],["2025-04-23",538.9678,550.5491,522.8246,524.4172,940900.0],["2025-04-24",526.8751,529.3526,520.0816,521.6546,689700.0],["2025-04-25",523.9846,528.6841,519.7571,526.3344,504500.0],["2025-04-28",525.6658,530.1096,520.5043,525.9313,433200.0],["2025-04-29",527.4847,533.7473,522.451,531.3484,350500.0],["2025-04-30",527.9369,537.3161,522.3134,535.92,600800.0],["2025-05-01",533.8455,542.9789,530.5716,536.8638,430400.0],["2025-05-02",545.1516,549.3005,541.3666,546.4494,389900.0],["2025-05-05",543.0576,548.455,540.2261,541.1306,328400.0],["2025-05-06",536.3723,541.6222,533.2459,535.979,438300.0],["2025-05-07",536.3919,544.9649,536.3919,543.3525,339800.0],["2025-05-08",544.9452,553.6755,543.5983,548.573,526100.0],["2025-05-09",549.8314,551.6699,545.3679,547.1769,379900.0],["2025-05-12",560.0168,560.3609,548.9958,559.3777,431600.0],["2025-05-13",559.5351,564.8539,552.8104,554.3638,512800.0],["2025-05-14",555.1502,558.1685,552.1025,557.0281,445200.0],["2025-05-15",556.1432,567.0463,556.1432,565.7092,608300.0],["2025-05-16",566.7941,570.4628,559.999,564.3383,786900.0],["2025-05-19",560.2356,567.1293,559.9693,564.7624,284000.0],["2025-05-20",561.4487,566.2713,559.4762,563.3423,508000.0],["2025-05-21",560.0877,562.8195,551.7541,552.3853,509400.0],["2025-05-22",551.8133,558.993,548.7757,556.1132,435600.0],["2025-05-23",550.4326,554.4564,548.9927,550.975,226500.0],["2025-05-27",555.9949,560.2257,552.4839,558.7859,433500.0],["2025-05-28",558.3026,561.6952,554.7522,554.9297,359100.0],["2025-05-29",557.2178,559.417,553.0164,558.204,531900.0],["2025-05-30",558.2041,558.2041,549.2195,556.2513,631900.0],["2025-06-02",549.9691,556.5866,537.0495,556.4288,299100.0],["2025-06-03",554.8508,559.5551,546.7441,558.6083,338400.0],["2025-06-04",560.3639,561.8827,557.563,559.1015,264600.0],["2025-06-05",561.0937,561.0937,553.4209,556.3007,348300.0],["2025-06-06",558.5985,561.9024,556.7839,560.8077,251300.0],["2025-06-09",559.9595,561.3796,549.6238,550.3142,526500.0],["2025-06-10",551.2609,555.5017,548.4305,550.1564,500400.0],["2025-06-11",549.9395,552.8686,545.4128,546.7836,566700.0],["2025-06-12",544.6434,547.6021,540.304,547.5429,411000.0],["2025-06-13",542.0694,543.4008,532.8975,535.2545,465500.0],["2025-06-16",538.7458,544.17,538.302,539.8306,375400.0],["2025-06-17",536.0139,541.734,536.0139,540.9943,414800.0],["2025-06-18",539.7419,543.0951,533.4103,536.2309,551600.0],["2025-06-20",538.4795,539.9786,534.0119,537.2764,666100.0],["2025-06-23",536.1718,547.9079,532.217,547.4739,867300.0],["2025-06-24",553.6279,569.6245,552.6417,567.7606,672300.0],["2025-06-25",566.2319,566.5573,552.6318,562.139,562200.0],["2025-06-26",562.8886,563.6973,556.557,557.8983,584400.0],["2025-06-27",561.7249,569.5457,560.3146,568.4706,879900.0],["2025-06-30",567.8888,571.0941,561.5868,568.7961,584600.0],["2025-07-01",566.4884,575.5912,562.1489,573.3328,456800.0],["2025-07-02",569.4075,578.2737,569.4075,574.8219,466700.0],["2025-07-03",578.4216,581.4296,572.0112,579.6445,268200.0],["2025-07-07",579.6939,582.3469,575.1474,579.9011,373800.0],["2025-07-08",583.2146,585.0983,569.151,572.9677,541000.0],["2025-07-09",574.8219,578.2737,571.4688,573.7963,349900.0],["2025-07-10",572.9184,578.7963,571.8435,572.662,332300.0],["2025-07-11",568.6185,570.8178,555.551,557.77,635300.0],["2025-07-14",557.8194,568.6087,555.1763,562.7998,520000.0],["2025-07-15",563.6381,568.1254,555.3538,555.3735,403300.0],["2025-07-16",557.0205,565.4922,550.9454,564.2496,840900.0],["2025-07-17",567.0801,573.8061,561.567,572.1887,647000.0],["2025-07-18",572.6326,576.5084,568.8257,569.9796,584900.0],["2025-07-21",574.5557,574.9206,566.656,570.0092,1065600.0],["2025-07-22",557.2277,563.6579,518.1041,519.2283,2464300.0],["2025-07-23",527.4042,531.5661,517.7688,523.548,1930900.0],["2025-07-24",524.9781,540.3237,524.4652,535.8265,1252000.0],["2025-07-25",538.9628,543.8248,537.0002,538.7655,998800.0],["2025-07-28",534.9883,549.2392,533.6667,545.176,1668300.0],["2025-07-29",549.9296,553.2729,545.2648,549.5352,1162100.0],["2025-07-30",547.4246,556.0245,546.9907,551.4484,994500.0],["2025-07-31",548.8151,562.1391,548.8151,553.6279,1103000.0],["2025-08-01",551.4386,555.847,544.7815,549.7225,1053000.0],["2025-08-04",552.7897,565.3936,552.7897,564.1608,863400.0],["2025-08-05",564.2693,568.0269,549.9394,550.0479,1089700.0],["2025-08-06",551.5272,554.91,534.791,540.7478,1064900.0],["2025-08-07",545.4718,547.3555,534.0414,537.9764,499700.0],["2025-08-08",539.2784,542.4244,537.4933,539.1501,608700.0],["2025-08-11",539.6235,548.0558,539.6235,541.8228,588000.0],["2025-08-12",542.4343,546.4482,539.9786,542.5822,589400.0],["2025-08-13",546.3694,560.0681,544.8802,559.6144,542900.0],["2025-08-14",556.4387,558.7957,552.5825,557.9279,362900.0],["2025-08-15",558.2643,560.8267,550.0525,551.1012,372300.0],["2025-08-18",550.1119,555.7612,549.1225,549.7656,709700.0],["2025-08-19",550.092,563.9532,549.4292,562.1228,685200.0],["2025-08-20",561.5985,568.3064,556.6219,568.1481,577300.0],["2025-08-21",564.5468,566.0408,559.9759,561.2423,535600.0],["2025-08-22",565.0514,574.0646,560.6685,568.722,380100.0],["2025-08-25",567.3665,571.3141,563.874,567.6237,532500.0],["2025-08-26",566.7927,566.8223,556.9484,565.3581,425100.0],["2025-08-27",565.4175,569.1573,563.6564,564.0917,332900.0],["2025-08-28",564.9821,566.0506,562.3504,562.5087,521500.0],["2025-08-29",562.756,565.5659,559.5208,561.6875,499000.0],["2025-09-02",554.7024,559.7779,542.177,548.0242,845300.0],["2025-09-03",546.7282,552.5062,543.2555,545.7487,898700.0],["2025-09-04",548.2122,551.675,545.1452,551.2694,590600.0],["2025-09-05",552.427,555.6227,548.1133,549.2511,626800.0],["2025-09-08",551.8036,570.0378,549.0136,568.4746,922800.0],["2025-09-09",565.9122,568.3955,561.8657,563.1122,671200.0],["2025-09-10",565.6945,565.6945,553.0404,557.1957,648700.0],["2025-09-11",559.6988,579.6149,558.7985,579.2587,477000.0],["2025-09-12",577.8638,579.2291,570.2159,577.0525,722100.0],["2025-09-15",577.943,578.131,568.8408,570.4831,1255800.0],["2025-09-16",570.028,573.8766,556.9188,560.995,566600.0],["2025-09-17",562.766,579.1797,562.766,572.4915,875400.0],["2025-09-18",573.1544,573.8272,542.2661,550.0723,1599000.0],["2025-09-19",552.0313,556.8099,549.1027,553.8022,1237100.0],["2025-09-22",553.0601,565.6549,551.0814,562.0239,838700.0],["2025-09-23",559.9858,564.903,559.6099,562.8946,650800.0],["2025-09-24",559.9858,561.8953,552.3874,560.4013,710900.0],["2025-09-25",558.007,560.619,553.1096,558.66,484800.0],["2025-09-26",559.8077,566.7036,558.1357,559.4119,579900.0],["2025-09-29",560.8267,565.2987,557.8487,562.855,507800.0],["2025-09-30",560.619,565.7934,556.8792,561.3808,460700.0],["2025-10-01",560.9851,562.301,544.3141,546.7183,522800.0],["2025-10-02",545.0166,556.6615,539.2189,554.8114,660000.0],["2025-10-03",554.5442,557.4629,549.1027,554.1683,386900.0],["2025-10-06",558.0664,562.1624,551.8036,558.8084,396800.0],["2025-10-07",557.0078,566.3178,552.1203,563.0627,324100.0],["2025-10-08",561.6183,567.5347,557.9279,560.9158,330800.0],["2025-10-09",557.3342,560.7377,551.4672,552.3676,474400.0],["2025-10-10",556.0283,556.8297,540.7227,541.1382,488100.0],["2025-10-13",542.2265,546.5798,539.2089,542.5233,450200.0],["2025-10-14",542.0287,551.0023,541.1877,547.6978,367100.0],["2025-10-15",545.8674,548.6377,537.715,543.5622,511100.0],["2025-10-16",544.3339,544.3339,526.1294,527.6729,773000.0],["2025-10-17",529.3152,530.9773,520.4801,528.6721,861700.0],["2025-10-20",523.0623,532.8868,519.7281,530.9971,603300.0],["2025-10-21",526.1294,539.5255,526.1294,534.6182,686200.0],["2025-10-22",534.0939,539.9411,530.2947,531.8975,514600.0],["2025-10-23",530.8586,533.4607,527.4156,533.0253,440300.0],["2025-10-24",537.8238,542.0583,533.0649,536.5277,394400.0],["2025-10-27",539.7531,543.018,537.0224,541.0491,688300.0],["2025-10-28",548.0341,588.0642,545.0759,587.4508,1465900.0],["2025-10-29",581.9103,581.9598,554.2672,561.5094,1140300.0],["2025-10-30",562.5285,582.9393,562.1327,576.9437,697800.0],["2025-10-31",573.0059,585.1851,570.4534,582.2961,871400.0],["2025-11-03",580.4758,582.1973,571.6604,574.9254,544100.0],["2025-11-04",577.1515,577.478,564.161,568.7913,890800.0],["2025-11-05",566.674,573.6392,564.6556,565.8528,652000.0],["2025-11-06",563.2903,575.796,561.0939,574.2229,708900.0],["2025-11-07",571.888,577.468,570.7205,576.6567,552600.0],["2025-11-10",575.6773,575.9642,566.4563,570.8195,683900.0],["2025-11-11",572.9268,581.1188,570.2753,578.1804,366300.0],["2025-11-12",579.5655,584.7201,573.8667,574.6088,620700.0],["2025-11-13",569.8598,571.9474,563.5674,567.2479,530800.0],["2025-11-14",567.7143,569.2923,560.2805,560.9058,423500.0],["2025-11-17",557.9283,566.1957,551.884,553.74,674200.0],["2025-11-18",550.6831,558.0574,545.8795,552.6483,655700.0],["2025-11-19",550.6831,559.1987,550.564,555.3876,484000.0],["2025-11-20",560.7173,564.3597,554.5043,555.8739,572300.0],["2025-11-21",557.1741,566.6225,555.4273,557.7695,578000.0],["2025-11-24",557.0152,563.1487,552.0726,552.4199,822100.0],["2025-11-25",552.5887,560.9852,551.884,558.6925,617900.0],["2025-11-26",556.4694,562.732,552.42,558.5139,575100.0],["2025-11-28",559.953,562.9504,556.4297,559.4865,249700.0],["2025-12-01",555.6059,561.541,553.9683,555.457,650000.0],["2025-12-02",554.7821,557.2832,542.6043,543.1799,749900.0],["2025-12-03",542.0088,549.2838,540.9072,541.463,994700.0],["2025-12-04",541.0262,545.8695,534.2177,536.7882,816200.0],["2025-12-05",535.9446,540.0536,527.4985,534.2177,797600.0],["2025-12-08",531.667,536.4905,530.5455,532.868,899900.0],["2025-12-09",535.5675,540.7781,532.2625,533.1855,598800.0],["2025-12-10",532.2328,537.6616,526.4267,534.1483,1128800.0],["2025-12-11",535.0514,546.4849,535.0514,545.4825,685300.0],["2025-12-12",548.1126,551.7749,541.989,546.9514,629600.0],["2025-12-15",547.3583,552.4696,544.9664,549.3532,709100.0],["2025-12-16",549.4922,552.3406,545.0359,547.0903,601000.0],["2025-12-17",547.0208,564.0123,546.3956,556.7571,705300.0],["2025-12-18",558.9605,566.3148,556.6579,558.1765,800500.0],["2025-12-19",555.0699,567.6249,555.0699,564.0123,1726500.0],["2025-12-22",562.8411,576.339,562.8411,572.3095,520600.0],["2025-12-23",573.034,577.4208,569.0145,576.9345,428000.0],["2025-12-24",576.7658,580.6067,574.8007,577.3811,143500.0],["2025-12-26",578.5027,581.5893,576.3192,580.5968,245500.0],["2025-12-29",582.6215,583.4651,577.6888,581.361,320700.0],["2025-12-30",578.721,581.8175,574.9595,577.8774,373800.0],["2025-12-31",576.8849,578.5324,569.074,569.4213,324000.0],["2026-01-02",567.2775,570.4635,558.0672,561.005,409000.0],["2026-01-05",554.0675,579.8127,552.817,573.2623,628300.0],["2026-01-06",570.9498,583.9911,567.6944,582.552,331500.0],["2026-01-07",582.7307,589.1819,573.8082,574.3441,425400.0],["2026-01-08",573.7288,584.13,572.3393,576.9643,400800.0],["2026-01-09",577.0338,580.8747,573.9074,576.7955,228700.0],["2026-01-12",573.9173,582.9093,573.1729,582.0656,233600.0],["2026-01-13",580.9044,585.4997,570.9101,583.0284,415300.0],["2026-01-14",582.3932,591.5042,578.6416,590.3232,365100.0],["2026-01-15",593.0029,594.6802,586.909,592.8243,365800.0],["2026-01-16",592.1196,601.0718,589.6681,598.0547,509500.0],["2026-01-20",589.9758,592.5166,575.5946,579.8325,626600.0],["2026-01-21",582.949,591.1768,581.371,584.5469,405400.0],["2026-01-22",588.0603,593.122,582.1748,586.8098,375100.0],["2026-01-23",584.5866,587.0083,579.8624,585.331,373100.0],["2026-01-26",585.9364,593.7473,584.9638,589.6979,282000.0],["2026-01-27",588.0802,590.9683,573.4012,577.3811,550700.0],["2026-01-28",574.1059,616.7135,571.4659,610.2524,995500.0],["2026-01-29",611.632,613.3589,596.8042,603.6722,799800.0],["2026-01-30",600.9924,608.3666,598.4219,604.6448,569400.0],["2026-02-02",603.8806,621.5767,596.6751,620.0582,767500.0],["2026-02-03",606.5106,609.7164,569.8779,577.1131,1110100.0],["2026-02-04",570.8208,571.4262,554.4248,566.7318,1116700.0],["2026-02-05",579.6638,587.5938,547.4377,561.6501,1106100.0],["2026-02-06",564.8956,570.8704,545.8696,553.5912,959300.0],["2026-02-09",552.817,564.2107,546.207,555.189,937600.0],["2026-02-10",541.9096,554.4943,509.1773,511.7874,1259200.0],["2026-02-11",513.9114,516.4224,498.5377,507.9962,1228900.0],["2026-02-12",509.2864,523.2904,497.3169,518.2982,1191700.0],["2026-02-13",522.4333,532.1183,518.3181,524.167,984300.0],["2026-02-17",527.226,533.4235,510.9049,519.454,791700.0],["2026-02-18",532.2478,543.9257,528.4416,543.288,798500.0],["2026-02-19",540.0197,548.0208,534.4199,539.1728,582600.0],["2026-02-20",537.6882,546.0081,533.0748,542.152,603200.0],["2026-02-23",542.4908,546.8251,535.2071,536.4526,533700.0],["2026-02-24",532.736,550.0137,528.3719,546.7355,967800.0],["2026-02-25",552.2058,556.8291,545.6992,554.8661,525600.0],["2026-02-26",558.3535,571.1772,556.2312,570.8085,602600.0],["2026-02-27",562.3192,572.5025,561.6516,569.7723,883300.0],["2026-03-02",561.0239,573.4491,556.4504,571.8149,435100.0],["2026-03-03",560.8843,569.7125,555.2049,563.5547,582000.0],["2026-03-04",564.4415,573.9671,557.8653,570.3104,547400.0],["2026-03-05",566.6137,576.9863,558.9414,564.1725,880300.0],["2026-03-06",563.3754,567.2813,549.3161,567.1916,660700.0],["2026-03-09",561.6118,565.418,548.1902,562.379,541000.0],["2026-03-10",557.9051,559.4595,547.2636,548.1304,595700.0],["2026-03-11",549.9937,554.637,531.6798,545.0914,560900.0],["2026-03-12",540.0696,549.9638,533.4335,534.4199,763300.0],["2026-03-13",538.3259,551.1196,536.9907,545.9284,689800.0],["2026-03-16",548.1504,552.2456,544.7128,548.0209,450500.0],["2026-03-17",557.9849,563.8238,555.2448,558.3934,402800.0],["2026-03-18",552.2256,559.1008,551.3987,554.7366,474100.0],["2026-03-19",551.5083,557.0582,543.6964,554.2683,519800.0],["2026-03-20",552.1759,554.5075,547.0544,550.6414,1121000.0],["2026-03-23",552.6142,562.9669,548.4194,549.6151,442200.0],["2026-03-24",544.653,547.5027,533.7723,535.7153,457400.0],["2026-03-25",539.3621,540.2589,523.1108,529.0792,405200.0],["2026-03-26",526.2594,537.0206,526.1,532.756,335400.0],["2026-03-27",529.4579,533.0748,518.1288,521.5166,441800.0],["2026-03-30",524.5456,533.583,522.1144,529.9661,365000.0],["2026-03-31",539.5215,542.9093,528.0928,537.0704,443900.0],["2026-04-01",529.2586,538.1565,523.6887,534.968,397500.0],["2026-04-02",531.9688,544.7028,529.5376,542.8196,351100.0],["2026-04-06",543.6965,547.8913,542.5506,544.7427,367200.0],["2026-04-07",547.0743,550.9702,544.1748,545.3107,524400.0],["2026-04-08",553.8299,565.4479,552.0164,554.9259,499000.0],["2026-04-09",550.5517,555.0854,539.681,543.9157,513300.0],["2026-04-10",539.6112,543.7862,530.6038,534.5495,534200.0],["2026-04-13",534.1709,550.9304,533.7424,550.761,414700.0],["2026-04-14",551.309,554.7964,543.268,543.7264,566100.0],["2026-04-15",546.3768,560.0873,545.1313,558.0447,424800.0],["2026-04-16",562.8871,565.7468,559.7883,562.8672,439000.0],["2026-04-17",566.9724,570.8385,560.8645,566.5041,804500.0],["2026-04-20",566.5041,568.3773,554.3579,564.9099,584100.0],["2026-04-21",570.8086,601.9063,568.6962,595.2404,1418300.0],["2026-04-22",605.8122,619.0543,602.823,605.852,899100.0],["2026-04-23",607.1374,608.8511,579.5968,595.8581,778600.0],["2026-04-24",592.8589,596.2068,587.5481,590.5573,389300.0],["2026-04-27",588.3353,597.552,586.9801,588.8932,549100.0],["2026-04-28",597.7214,600.7106,591.2647,592.6398,629800.0],["2026-04-29",591.7928,597.831,584.8877,595.9777,614200.0],["2026-04-30",589.3914,591.3543,582.8251,589.2818,598300.0],["2026-05-01",594.5628,599.8835,586.2428,586.731,266900.0],["2026-05-04",589.4213,593.656,578.7,580.1747,337800.0],["2026-05-05",580.1249,581.4601,567.1119,578.7897,831800.0],["2026-05-06",576.1792,582.4366,571.5559,580.0452,834200.0],["2026-05-07",579.8359,590.5871,578.5705,586.2527,670700.0],["2026-05-08",587.01,588.3851,575.3721,583.3134,625200.0],["2026-05-11",580.643,585.9041,576.0895,582.5262,664600.0],["2026-05-12",585.1966,587.7574,574.0369,578.999,850700.0],["2026-05-13",573.9273,579.258,552.5146,568.8556,690400.0],["2026-05-14",568.9453,571.4164,563.6245,567.64,627200.0],["2026-05-15",570.49,577.1,558.47,561.72,566800.0],["2026-05-18",561.95,585.13,561.95,584.13,558100.0],["2026-05-19",591.99,596.5,577.55,577.69,865500.0],["2026-05-20",576.0,587.11,569.18,581.97,540500.0],["2026-05-21",577.88,585.64,572.86,582.34,446400.0],["2026-05-22",583.68,591.44,580.0,588.55,412300.0],["2026-05-26",586.3,592.71,579.26,588.52,566700.0],["2026-05-27",598.0,607.26,594.19,603.47,786400.0],["2026-05-28",604.11,627.01,602.0,626.52,1200500.0],["2026-05-29",627.08,640.27,623.0,631.38,1096900.0],["2026-06-01",633.69,644.68,631.39,643.83,766100.0],["2026-06-02",638.11,641.0,622.04,630.27,974400.0],["2026-06-03",625.62,625.86,613.06,613.58,831600.0],["2026-06-04",623.34,627.44,616.65,618.87,445700.0],["2026-06-05",621.41,624.89,612.44,615.46,457900.0],["2026-06-08",612.56,612.56,600.5,602.94,553700.0],["2026-06-09",602.16,610.1,594.0,607.54,388200.0],["2026-06-10",604.56,609.59,593.94,608.52,331500.0],["2026-06-11",607.09,609.3,593.42,594.31,408200.0],["2026-06-12",599.0,600.81,588.31,599.12,390200.0],["2026-06-15",600.2,615.45,598.76,611.17,539500.0],["2026-06-16",618.84,618.84,603.38,608.16,490600.0],["2026-06-17",604.69,610.49,590.89,596.89,585100.0],["2026-06-18",600.3,600.3,580.0,581.19,1002700.0],["2026-06-22",579.05,582.99,567.55,580.85,697800.0],["2026-06-23",586.7,590.13,578.04,581.51,711400.0],["2026-06-24",585.05,587.87,577.12,577.29,688500.0],["2026-06-25",575.87,579.46,542.33,544.56,926900.0],["2026-06-26",548.8,566.16,545.68,554.85,2592800.0],["2026-06-29",561.9,568.93,552.99,558.0,901800.0],["2026-06-30",553.1,562.61,545.52,560.04,666400.0],["2026-07-01",564.03,589.77,564.03,582.03,888100.0],["2026-07-02",592.1,603.84,586.04,603.11,522400.0],["2026-07-06",602.31,614.45,589.3,614.04,422870.078813],["2026-07-07",616.9,619.97,606.9875,608.09,677778.163181],["2026-07-08",604.21,610,594.64,604.23,493825.808766],["2026-07-09",602.44,610,592.95,603.35,471034.369512],["2026-07-10",613.53,615.825,601.2,604.71,267773.377784],["2026-07-13",612.04,620.68,605.6004,620.23,448664.875109],["2026-07-14",610,613.8099,602.1603,611.43,483737.861905],["2026-07-15",618.94,631.33,610.1706,621.77,476230.63577],["2026-07-16",625.06,637.25,623.435,637.24,511475.846686],["2026-07-17",637.08,644.77,622.23,628.66,680882.568093],["2026-07-20",627.63,631.695,621.07,625.11,749632.412725],["2026-07-21",561,578.78,548.01,561.74,2008663.241967],["2026-07-22",555.01,572,555.01,570.95,1175931.926525],["2026-07-23",563.17,567.77,548.92,552.51,1371894.014714],["2026-07-24",559.51,561.19,549.59,550.79,1139199.854227],["2026-07-27",560.53,573.86,557.495,571.03,720585.887249],["2026-07-28",575.28,585.55,568.4201,579.39,759302.858985],["2026-07-29",580.93,589.99,578.02,582.92,547279.103164],["2026-07-30",575.62,585.405,566.99,575.74,707659.260414],["2026-07-31",570.77,580.49,566.79,572.24,616779.889221],["2026-08-03",577.96,582.195,569.59,574.43,418616.755687],["2026-08-04",573.66,582.905,570.03,571.47,827907.493576],["2026-08-05",578.53,581.79,568.19,571.87,598323.428688],["2026-08-06",570,574.27,563.96,567.23,667718.04194],["2026-08-07",567.27,571.43,560.85,563.17,617269.912995],["2026-08-10",558.69,570.24,558.56,567.36,271830.423774],["2026-08-11",561.97,565.33,558.805,561.71,708781.411318],["2026-08-12",556.81,565.3,556,563.01,879700.812289],["2026-08-13",562.05,579.36,555.11,575.24,689690.71958],["2026-08-14",572.5,572.755,567.059,569.13,533938.650454]]}