{"t":"TDG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-03-15",8.6994,8.9682,8.5178,8.7539,7251200.0],["2006-03-16",8.7539,8.8447,8.6776,8.8157,649100.0],["2006-03-17",8.8084,9.1244,8.7721,9.0845,287000.0],["2006-03-20",9.1426,9.3024,8.99,9.0445,282800.0],["2006-03-21",9.0409,9.0409,8.7176,8.7902,274700.0],["2006-03-22",8.7358,8.8266,8.7176,8.7757,103000.0],["2006-03-23",8.7503,8.7902,8.714,8.7539,106200.0],["2006-03-24",8.8266,9.0772,8.8048,8.8992,101300.0],["2006-03-27",8.9537,9.3533,8.8811,8.99,111700.0],["2006-03-28",8.9828,9.03,8.9174,8.9719,115400.0],["2006-03-29",9.0627,9.099,8.99,9.0445,81900.0],["2006-03-30",9.0627,9.2443,9.0627,9.2443,132400.0],["2006-03-31",9.2625,9.4295,9.2625,9.3533,100100.0],["2006-04-03",9.3714,9.3714,9.0082,9.0445,291800.0],["2006-04-04",9.0409,9.0445,8.9719,9.0082,220200.0],["2006-04-05",8.99,8.9937,8.9464,8.9646,122200.0],["2006-04-06",8.8992,8.9646,8.7358,8.8084,130100.0],["2006-04-07",8.8084,8.8084,8.6813,8.7576,33700.0],["2006-04-10",8.7358,8.8447,8.7212,8.8302,43800.0],["2006-04-11",8.8193,8.8193,8.6994,8.7539,163800.0],["2006-04-12",9.208,9.208,8.743,8.7539,664800.0],["2006-04-13",8.7721,8.8811,8.7212,8.8556,214700.0],["2006-04-17",8.8593,8.9719,8.8593,8.9355,203100.0],["2006-04-18",8.9065,8.9283,8.7103,8.8084,186400.0],["2006-04-19",8.8084,9.0808,8.8084,8.99,241600.0],["2006-04-20",9.0082,9.4223,8.9828,9.2988,166400.0],["2006-04-21",9.3351,9.4804,9.1571,9.2443,401800.0],["2006-04-24",9.2443,9.4077,9.1898,9.2661,92400.0],["2006-04-25",9.2552,9.5167,9.2552,9.3714,232500.0],["2006-04-26",9.3169,9.4441,9.2625,9.3533,145000.0],["2006-04-27",9.3569,9.3896,9.1753,9.2225,52300.0],["2006-04-28",9.2225,9.2261,8.7648,8.9828,232200.0],["2006-05-01",8.9828,9.1426,8.9828,9.1317,151000.0],["2006-05-02",9.1353,9.1535,8.9864,8.99,124000.0],["2006-05-03",8.99,8.9937,8.921,8.9428,110100.0],["2006-05-04",8.9065,8.9392,8.7576,8.9283,95500.0],["2006-05-05",8.8992,8.9501,8.7975,8.9174,104900.0],["2006-05-08",8.8992,9.0808,8.8847,9.03,106200.0],["2006-05-09",9.0372,9.0808,8.9537,9.0518,85400.0],["2006-05-10",9.099,9.1172,9.0009,9.0772,74200.0],["2006-05-11",9.1135,9.3714,9.0808,9.3714,57100.0],["2006-05-12",9.2261,9.2625,9.059,9.2516,49300.0],["2006-05-15",9.2225,9.2261,9.1317,9.1825,72200.0],["2006-05-16",9.1716,9.3496,9.168,9.277,84600.0],["2006-05-17",9.2443,9.2443,9.1716,9.2261,98200.0],["2006-05-18",9.2007,9.3278,9.2007,9.2298,68800.0],["2006-05-19",9.1934,9.2261,9.099,9.2261,165700.0],["2006-05-22",9.2116,9.2733,9.1026,9.2661,66100.0],["2006-05-23",9.208,9.2443,9.1607,9.1716,47300.0],["2006-05-24",9.1535,9.2261,9.0409,9.1898,37600.0],["2006-05-25",9.1716,9.1934,9.0481,9.1099,50200.0],["2006-05-26",9.0808,9.099,9.059,9.0808,44200.0],["2006-05-30",9.0736,9.1099,9.0009,9.0736,68500.0],["2006-05-31",9.0808,9.1862,9.0627,9.1499,69000.0],["2006-06-01",9.1135,9.4441,9.0881,9.4441,40100.0],["2006-06-02",9.4077,9.6257,9.3714,9.6257,69500.0],["2006-06-05",9.5894,9.6366,9.5131,9.6184,67400.0],["2006-06-06",9.6184,9.6184,9.4332,9.4622,62300.0],["2006-06-07",9.4622,9.4986,9.3169,9.3968,52700.0],["2006-06-08",9.3605,9.3787,9.208,9.3787,40600.0],["2006-06-09",9.3896,9.4114,9.0082,9.0082,145000.0],["2006-06-12",9.0264,9.0264,8.6268,8.7212,55300.0],["2006-06-13",8.6776,8.7212,8.3616,8.3689,301500.0],["2006-06-14",8.3544,8.3544,7.7805,8.0747,230800.0],["2006-06-15",8.111,8.2054,8.0565,8.1546,185600.0],["2006-06-16",8.1764,8.5723,8.1728,8.5178,90600.0],["2006-06-19",8.5905,8.6813,7.9366,8.318,105100.0],["2006-06-20",8.4016,8.6377,8.289,8.5977,62300.0],["2006-06-21",8.5796,8.9355,8.5178,8.8774,49000.0],["2006-06-22",8.9101,9.0264,8.9029,8.9464,35900.0],["2006-06-23",8.9719,9.4041,8.9428,9.2189,86700.0],["2006-06-26",9.2261,9.4913,9.2043,9.4659,36400.0],["2006-06-27",9.3823,9.7092,9.3823,9.484,118100.0],["2006-06-28",9.5022,9.5022,9.237,9.2516,106100.0],["2006-06-29",9.2516,9.4441,9.2516,9.4005,91600.0],["2006-06-30",9.4077,9.4077,8.6994,8.6994,765000.0],["2006-07-03",8.7902,8.8629,8.4633,8.5469,173500.0],["2006-07-05",8.5106,8.5469,8.3907,8.5287,54900.0],["2006-07-06",8.5287,8.536,8.3289,8.3689,83100.0],["2006-07-07",8.3398,8.4633,8.3108,8.3544,72800.0],["2006-07-10",8.3544,8.4415,8.3435,8.4125,42200.0],["2006-07-11",8.398,8.5287,8.3725,8.5251,51200.0],["2006-07-12",8.5215,8.5977,8.3907,8.5541,60800.0],["2006-07-13",8.5106,8.6304,8.4597,8.5287,52400.0],["2006-07-14",8.4343,8.4779,8.2599,8.3943,42300.0],["2006-07-17",8.3907,8.4815,8.3834,8.4234,28900.0],["2006-07-18",8.427,8.5905,8.4234,8.5905,21700.0],["2006-07-19",8.5832,9.0772,8.5832,9.0736,90400.0],["2006-07-20",9.059,9.1898,9.0372,9.0845,45800.0],["2006-07-21",9.0845,9.1172,8.9573,9.0881,49900.0],["2006-07-24",9.1535,9.2951,9.1317,9.2915,64400.0],["2006-07-25",9.277,9.5567,9.2443,9.4949,43300.0],["2006-07-26",9.4586,9.4804,9.1172,9.1208,40800.0],["2006-07-27",9.1462,9.2261,9.0445,9.0808,22000.0],["2006-07-28",9.1172,9.277,9.1172,9.2625,12800.0],["2006-07-31",9.553,9.9744,9.2625,9.2988,151200.0],["2006-08-01",9.2443,9.2443,9.0663,9.1172,105600.0],["2006-08-02",9.1353,9.2152,9.0227,9.1499,42600.0],["2006-08-03",9.0808,9.2988,9.0699,9.2734,32800.0],["2006-08-04",9.3097,9.3097,9.0082,9.0772,65400.0],["2006-08-07",9.0445,9.0445,8.9174,8.9973,43900.0],["2006-08-08",8.99,9.0663,8.8302,8.8338,45200.0],["2006-08-09",8.8484,8.8629,8.4125,8.4198,20500.0],["2006-08-10",8.3907,8.6268,8.3398,8.6086,21200.0],["2006-08-11",8.5905,8.5905,8.4125,8.5578,15200.0],["2006-08-14",8.6123,8.7212,8.6123,8.6994,47500.0],["2006-08-15",8.7358,8.8266,8.6813,8.7176,16800.0],["2006-08-16",8.7176,8.7866,8.6631,8.6667,28600.0],["2006-08-17",8.6922,8.7794,8.6522,8.6522,18500.0],["2006-08-18",8.6813,8.7031,8.5905,8.6522,18300.0],["2006-08-21",8.5905,8.5905,8.4997,8.5215,13700.0],["2006-08-22",8.5178,8.5614,8.427,8.4524,8800.0],["2006-08-23",8.427,8.4706,8.1909,8.2091,59000.0],["2006-08-24",8.1909,8.1909,8.0819,8.1219,10500.0],["2006-08-25",8.111,8.2272,8.1037,8.2127,17300.0],["2006-08-28",8.289,8.3362,8.2817,8.2817,33400.0],["2006-08-29",8.2672,8.2672,8.1328,8.1655,23800.0],["2006-08-30",8.2091,8.318,8.1546,8.2563,34900.0],["2006-08-31",8.2926,8.358,8.22,8.22,28800.0],["2006-09-01",8.22,8.22,8.0347,8.0529,44000.0],["2006-09-05",8.0384,8.4197,8.0384,8.3762,40100.0],["2006-09-06",8.358,8.536,8.3362,8.3871,25700.0],["2006-09-07",8.3544,8.9101,8.318,8.7394,54600.0],["2006-09-08",8.743,8.743,8.6268,8.6994,34600.0],["2006-09-11",8.6885,8.8193,8.6631,8.7394,30200.0],["2006-09-12",8.7176,8.7394,8.6268,8.6667,35900.0],["2006-09-13",8.7031,8.714,8.5759,8.6486,29100.0],["2006-09-14",8.6123,8.6232,8.4488,8.536,31400.0],["2006-09-15",8.5723,8.605,8.5215,8.5578,76700.0],["2006-09-18",8.536,8.5868,8.4633,8.4997,44600.0],["2006-09-19",8.4997,8.5033,8.4089,8.496,39000.0],["2006-09-20",8.5287,8.9101,8.5106,8.8811,70000.0],["2006-09-21",8.8992,8.9501,8.7866,8.8338,18500.0],["2006-09-22",8.8084,8.8084,8.6958,8.7757,41600.0],["2006-09-25",8.783,8.783,8.645,8.6559,46000.0],["2006-09-26",8.6559,8.7176,8.536,8.6413,241500.0],["2006-09-27",8.6268,8.8011,8.6268,8.8011,122100.0],["2006-09-28",8.892,9.1535,8.892,9.0082,125400.0],["2006-09-29",9.0009,9.0263,8.8447,8.8702,89800.0],["2006-10-02",8.8193,8.8193,8.4415,8.605,62800.0],["2006-10-03",8.605,8.6086,8.5251,8.5796,26100.0],["2006-10-04",8.5832,8.7285,8.5396,8.7176,141700.0],["2006-10-05",8.7176,9.1135,8.6813,9.0518,79400.0],["2006-10-06",9.0409,9.0554,8.9174,8.9283,67300.0],["2006-10-09",8.9283,9.0663,8.8811,9.0372,30800.0],["2006-10-10",9.0445,9.0445,8.9537,9.0082,51000.0],["2006-10-11",9.0082,9.0191,8.9428,9.0046,166500.0],["2006-10-12",9.0046,9.0736,8.8992,9.0699,153300.0],["2006-10-13",9.0736,9.1135,8.961,9.0082,79100.0],["2006-10-16",9.0082,9.0736,8.8883,8.9174,36500.0],["2006-10-17",8.892,8.9101,8.8084,8.8665,27000.0],["2006-10-18",8.8956,8.9174,8.8084,8.8702,34000.0],["2006-10-19",8.8447,8.9537,8.8338,8.892,44900.0],["2006-10-20",8.9101,9.0191,8.8593,9.0082,29300.0],["2006-10-23",8.9428,9.0082,8.783,8.8084,21400.0],["2006-10-24",8.6268,8.8629,8.4488,8.496,80000.0],["2006-10-25",8.4997,8.645,8.4997,8.536,56400.0],["2006-10-26",8.6195,8.7721,8.4452,8.7467,143600.0],["2006-10-27",8.7176,8.8956,8.6268,8.6522,38100.0],["2006-10-30",8.6413,8.9319,8.5941,8.9101,34000.0],["2006-10-31",8.9101,8.9101,8.6704,8.7249,42000.0],["2006-11-01",8.7358,8.7612,8.6631,8.6631,45000.0],["2006-11-02",8.5905,8.7902,8.536,8.7212,20000.0],["2006-11-03",8.7394,8.7503,8.5178,8.5687,13000.0],["2006-11-06",8.6086,8.714,8.5868,8.714,13100.0],["2006-11-07",8.674,8.7794,8.6377,8.7212,18200.0],["2006-11-08",8.6631,8.783,8.6268,8.7576,21900.0],["2006-11-09",8.7576,8.7576,8.5578,8.5723,16600.0],["2006-11-10",8.5578,8.783,8.5578,8.7794,24800.0],["2006-11-13",8.7721,8.9137,8.7539,8.8956,28600.0],["2006-11-14",8.8811,9.0808,8.8593,9.0808,42200.0],["2006-11-15",9.0808,9.2443,9.0808,9.2334,128200.0],["2006-11-16",9.2334,9.2733,9.1063,9.1172,29600.0],["2006-11-17",9.0082,9.0118,8.7103,8.8593,128300.0],["2006-11-20",8.8447,8.8738,8.783,8.8084,32200.0],["2006-11-21",8.7902,8.8992,8.7866,8.8847,34800.0],["2006-11-22",8.8847,8.8956,8.7176,8.7212,49000.0],["2006-11-24",8.714,8.7902,8.714,8.7576,31400.0],["2006-11-27",8.7176,8.783,8.6268,8.7794,45200.0],["2006-11-28",8.7539,8.9319,8.7249,8.7757,177700.0],["2006-11-29",8.8084,8.9682,8.743,8.9682,71800.0],["2006-11-30",8.9646,9.1607,8.8665,8.8702,119900.0],["2006-12-01",8.8702,9.2988,8.8338,9.2988,131200.0],["2006-12-04",9.306,9.386,9.1426,9.1644,43700.0],["2006-12-05",9.1898,9.4259,9.168,9.3642,20200.0],["2006-12-06",9.3278,9.5276,9.2915,9.3714,33400.0],["2006-12-07",9.3533,9.4332,9.3315,9.3932,7400.0],["2006-12-08",9.386,9.5712,9.3242,9.4986,26900.0],["2006-12-11",9.4804,9.5058,9.3169,9.4986,64900.0],["2006-12-12",9.4986,9.7201,9.4986,9.6475,86900.0],["2006-12-13",9.5748,9.8545,9.5421,9.8545,41900.0],["2006-12-14",9.8618,9.9344,9.7891,9.9199,144900.0],["2006-12-15",9.9199,10.0143,9.8981,9.9998,45400.0],["2006-12-18",10.0071,10.1306,10.0071,10.1015,39000.0],["2006-12-19",10.0725,10.0761,9.8691,9.9962,71800.0],["2006-12-20",9.9744,10.0107,9.8037,9.8146,67000.0],["2006-12-21",9.8109,9.8799,9.7564,9.7564,26900.0],["2006-12-22",9.7564,9.7564,9.3896,9.4041,27600.0],["2006-12-26",9.4441,9.7564,9.4441,9.702,30800.0],["2006-12-27",9.7165,9.7347,9.6911,9.7347,15400.0],["2006-12-28",9.7347,9.7347,9.702,9.7347,25600.0],["2006-12-29",9.7347,9.7347,9.6003,9.6293,19200.0],["2007-01-03",9.662,9.7165,9.1789,9.2298,61800.0],["2007-01-04",9.2298,9.6729,9.2152,9.6584,25200.0],["2007-01-05",9.6221,9.6221,9.2334,9.3751,39400.0],["2007-01-08",9.3351,9.455,9.2842,9.4368,19400.0],["2007-01-09",9.4077,9.4186,9.237,9.3169,28700.0],["2007-01-10",9.3714,9.3714,9.1353,9.208,43400.0],["2007-01-11",9.2043,9.6947,9.2043,9.5966,75700.0],["2007-01-12",9.6257,9.7347,9.6257,9.7347,38000.0],["2007-01-16",9.7528,9.7637,9.6511,9.7347,59900.0],["2007-01-17",9.702,9.7347,9.6402,9.6838,26000.0],["2007-01-18",9.662,9.7129,9.6148,9.7056,21200.0],["2007-01-19",9.6983,9.8945,9.6402,9.8073,58000.0],["2007-01-22",9.7165,9.731,9.6438,9.6438,46700.0],["2007-01-23",9.6257,9.7383,9.6257,9.6947,34300.0],["2007-01-24",10.2577,11.0423,10.2577,10.897,338300.0],["2007-01-25",10.897,11.2966,10.8643,11.0423,197800.0],["2007-01-26",10.9043,11.0241,10.8534,11.006,96500.0],["2007-01-29",11.0968,11.8523,11.0423,11.6743,193400.0],["2007-01-30",11.6743,11.7324,11.5726,11.6235,87800.0],["2007-01-31",11.6307,11.8051,11.5654,11.569,47500.0],["2007-02-01",11.5726,11.6162,11.2711,11.4346,46200.0],["2007-02-02",11.4419,11.5145,11.4055,11.4382,33700.0],["2007-02-05",11.46,11.5145,11.3874,11.4382,78400.0],["2007-02-06",11.4055,11.4527,11.3474,11.4055,45700.0],["2007-02-07",11.3801,11.4455,11.2748,11.3583,64800.0],["2007-02-08",11.322,11.4818,11.3111,11.4709,71800.0],["2007-02-09",11.4782,11.678,11.4419,11.6053,45200.0],["2007-02-12",11.8777,11.9649,11.6707,11.845,124000.0],["2007-02-13",11.8959,12.3136,11.8959,12.2482,67900.0],["2007-02-14",12.2591,12.2991,12.1756,12.1792,55600.0],["2007-02-15",12.1429,12.27,12.0775,12.0811,40100.0],["2007-02-16",12.0811,12.1284,11.9649,12.0739,42900.0],["2007-02-20",12.092,12.1901,12.0376,12.0848,39500.0],["2007-02-21",11.9976,12.1429,11.8414,11.9213,55200.0],["2007-02-22",11.9141,11.9141,11.6344,11.7869,87900.0],["2007-02-23",11.7615,12.1102,11.6598,12.0884,55700.0],["2007-02-26",12.1683,12.4044,12.1683,12.3063,79100.0],["2007-02-27",12.241,12.339,11.7324,11.7579,99900.0],["2007-02-28",11.7579,11.8051,11.5472,11.5871,120800.0],["2007-03-01",11.4963,11.8995,11.3692,11.6489,250900.0],["2007-03-02",11.6235,11.925,11.5617,11.7651,74000.0],["2007-03-05",11.7324,11.7324,11.0786,11.3293,88700.0],["2007-03-06",11.4092,11.4854,11.2966,11.3765,136400.0],["2007-03-07",11.351,11.3692,11.1985,11.282,74900.0],["2007-03-08",11.322,11.4455,11.2312,11.4055,39200.0],["2007-03-09",11.4419,11.8378,11.4382,11.7143,57300.0],["2007-03-12",11.678,11.7688,11.2275,11.6235,37400.0],["2007-03-13",11.5871,11.8051,11.5254,11.6453,66300.0],["2007-03-14",11.6743,11.7651,11.6235,11.707,43200.0],["2007-03-15",11.6925,11.8051,11.6489,11.8051,62200.0],["2007-03-16",11.8051,11.9576,11.7324,11.8668,116900.0],["2007-03-19",11.8995,12.27,11.845,12.2083,43100.0],["2007-03-20",12.1538,12.3318,12.1393,12.1683,56000.0],["2007-03-21",12.1865,12.517,12.1247,12.517,40300.0],["2007-03-22",12.5316,12.9238,12.517,12.8367,34700.0],["2007-03-23",12.8367,13.3234,12.7931,13.258,69400.0],["2007-03-26",13.2362,13.5196,13.1491,13.4033,56100.0],["2007-03-27",13.476,13.4941,12.9129,13.0764,95600.0],["2007-03-28",13.0401,13.2253,12.9166,13.0691,107300.0],["2007-03-29",13.1309,13.1309,12.7568,13.0219,57200.0],["2007-03-30",13.0219,13.2871,12.9529,13.2144,46500.0],["2007-04-02",13.2217,13.643,13.2072,13.5014,53300.0],["2007-04-03",13.5341,14.1734,13.5341,14.0826,45600.0],["2007-04-04",14.1189,14.1189,13.6903,13.7702,59200.0],["2007-04-05",13.7738,14.0208,13.6975,13.9736,20300.0],["2007-04-09",14.0135,14.0571,13.6903,13.8755,110700.0],["2007-04-10",13.8174,13.8755,13.7593,13.8428,56300.0],["2007-04-11",14.0244,14.0426,13.6757,13.9409,51400.0],["2007-04-12",13.8755,14.0208,13.8755,13.9845,23500.0],["2007-04-13",14.0172,14.1516,13.9663,14.1443,18500.0],["2007-04-16",14.1915,14.5003,14.1516,14.464,32400.0],["2007-04-17",14.4603,14.464,14.2061,14.2387,19500.0],["2007-04-18",14.2024,14.2387,13.7702,13.8283,48200.0],["2007-04-19",13.8283,13.8755,13.7411,13.821,39700.0],["2007-04-20",13.9845,14.0026,13.8283,13.9627,54100.0],["2007-04-23",13.8392,14.0426,13.5704,13.7702,102800.0],["2007-04-24",13.7702,13.7702,13.3743,13.6685,75400.0],["2007-04-25",13.683,13.7448,13.3307,13.6757,72300.0],["2007-04-26",13.6576,14.0281,13.6576,13.8319,74700.0],["2007-04-27",13.8574,14.0717,13.7121,14.0717,55300.0],["2007-04-30",14.0571,14.0571,13.5304,13.7557,246000.0],["2007-05-01",13.7557,13.7557,13.3779,13.6794,110700.0],["2007-05-02",13.6757,13.8828,13.5922,13.7302,111100.0],["2007-05-03",13.7484,13.7738,13.3525,13.3634,66600.0],["2007-05-04",13.4215,13.6503,13.3888,13.643,55200.0],["2007-05-07",13.6358,13.7048,13.4324,13.5777,33300.0],["2007-05-08",13.5486,13.6067,13.3379,13.6031,48700.0],["2007-05-09",13.5668,13.5922,13.4251,13.5849,38300.0],["2007-05-10",13.5486,13.5486,13.1999,13.1999,48000.0],["2007-05-11",13.258,13.3597,13.1708,13.2762,25500.0],["2007-05-14",13.258,13.5777,13.1999,13.5341,100000.0],["2007-05-15",13.5486,13.792,13.5087,13.6939,73600.0],["2007-05-16",13.6939,13.7448,13.4941,13.5486,102100.0],["2007-05-17",13.505,13.505,12.9965,13.0401,112100.0],["2007-05-18",13.0401,13.1164,12.9166,13.0946,92000.0],["2007-05-21",13.0038,13.0038,12.7132,12.8948,289400.0],["2007-05-22",13.0946,13.149,12.833,12.8585,2507500.0],["2007-05-23",12.8948,12.9747,12.8548,12.9311,758400.0],["2007-05-24",12.9129,12.9711,12.5751,12.6405,599500.0],["2007-05-25",12.695,12.7967,12.4444,12.7277,329200.0],["2007-05-29",12.695,13.0147,12.695,12.9565,161600.0],["2007-05-30",12.8948,13.0546,12.7568,13.0328,276700.0],["2007-05-31",13.1999,13.476,13.1491,13.4215,342800.0],["2007-06-01",13.4941,13.6576,13.4578,13.6576,210400.0],["2007-06-04",13.6358,13.6975,13.4651,13.6939,262800.0],["2007-06-05",13.6539,14.0935,13.6067,14.0317,295100.0],["2007-06-06",13.9591,13.9591,13.7302,13.8755,212000.0],["2007-06-07",13.8392,13.8392,13.5668,13.7811,176900.0],["2007-06-08",13.7811,14.0026,13.752,13.9118,154100.0],["2007-06-11",13.8646,13.8683,13.7665,13.8574,115400.0],["2007-06-12",13.8537,13.9954,13.8356,13.8937,170400.0],["2007-06-13",13.9155,14.4676,13.9155,14.3368,168300.0],["2007-06-14",14.384,14.5221,14.2642,14.3659,242200.0],["2007-06-15",14.5657,14.8018,14.5657,14.7327,281200.0],["2007-06-18",14.7763,14.8599,14.6855,14.78,208900.0],["2007-06-19",14.7836,15.412,14.78,15.4047,282600.0],["2007-06-20",15.4955,15.837,15.0124,15.0488,386200.0],["2007-06-21",15.0488,15.3938,15.0451,15.1614,206800.0],["2007-06-22",15.1832,15.2195,14.7545,15.0088,209000.0],["2007-06-25",14.9289,14.9761,14.562,14.6383,105200.0],["2007-06-26",14.7291,14.849,14.4276,14.809,157800.0],["2007-06-27",14.7727,14.849,14.602,14.8199,342300.0],["2007-06-28",14.8236,14.8236,14.3259,14.355,119900.0],["2007-06-29",14.355,14.7763,14.3114,14.6964,87700.0],["2007-07-02",14.7473,15.5537,14.7327,15.1323,202000.0],["2007-07-03",15.1432,15.3793,14.8853,15.0379,89200.0],["2007-07-05",15.027,15.4483,15.027,15.4483,68000.0],["2007-07-06",15.5101,15.6554,15.3067,15.619,130400.0],["2007-07-09",15.659,15.659,15.4411,15.6118,103500.0],["2007-07-10",15.6009,15.6735,15.274,15.4665,149800.0],["2007-07-11",15.4556,15.6227,15.4374,15.6045,77200.0],["2007-07-12",15.6372,15.6917,15.5646,15.6517,100500.0],["2007-07-13",15.619,15.8406,15.5173,15.797,65600.0],["2007-07-16",15.7607,15.8043,15.3757,15.797,127300.0],["2007-07-17",15.8733,15.9423,15.8333,15.8697,244900.0],["2007-07-18",15.8406,15.8588,15.5282,15.6154,123700.0],["2007-07-19",15.659,15.6663,15.4374,15.4737,156200.0],["2007-07-20",15.4411,15.4737,15.2812,15.3502,125100.0],["2007-07-23",15.2921,15.3757,15.2594,15.372,68600.0],["2007-07-24",15.372,15.5173,14.8345,14.8599,76200.0],["2007-07-25",14.9289,14.9906,14.8018,14.918,131100.0],["2007-07-26",14.711,14.809,14.4821,14.7073,123300.0],["2007-07-27",14.6928,15.1468,14.6746,14.6746,130500.0],["2007-07-30",14.6746,15.0306,14.6092,14.9906,98000.0],["2007-07-31",15.0742,15.2776,14.9289,14.9652,120700.0],["2007-08-01",15.0052,15.4374,14.8635,15.1432,256600.0],["2007-08-02",15.1723,15.7752,15.1723,15.3466,185600.0],["2007-08-03",15.3648,15.5101,14.8308,14.9289,230400.0],["2007-08-06",15.2594,15.6154,12.4989,14.0898,1251700.0],["2007-08-07",14.0898,14.3877,13.9845,14.0789,229100.0],["2007-08-08",14.1843,15.0415,14.1661,14.5112,420400.0],["2007-08-09",14.2024,14.3114,13.9009,13.97,491200.0],["2007-08-10",13.8755,14.0353,13.5123,13.8029,300900.0],["2007-08-13",14.0208,14.1116,13.9082,13.9845,253500.0],["2007-08-14",13.9845,14.4603,13.9046,13.97,319700.0],["2007-08-15",13.9409,13.9772,13.4178,13.5958,208700.0],["2007-08-16",13.4978,13.545,12.8548,13.4033,418400.0],["2007-08-17",13.9482,14.3477,13.6685,13.7411,223100.0],["2007-08-20",13.821,14.3913,13.752,14.1116,173000.0],["2007-08-21",14.1479,14.2932,13.5849,13.9518,50700.0],["2007-08-22",14.0208,14.5293,14.0208,14.4603,94500.0],["2007-08-23",14.5112,14.5257,14.2496,14.2714,47500.0],["2007-08-24",14.2351,14.3477,14.0935,14.3477,69300.0],["2007-08-27",14.3296,14.4385,14.2424,14.3586,88500.0],["2007-08-28",14.3223,14.3296,13.9663,14.039,126300.0],["2007-08-29",14.039,14.1843,13.9554,14.1843,171200.0],["2007-08-30",14.1915,14.2678,14.0935,14.2351,156900.0],["2007-08-31",14.4167,14.8018,14.3695,14.7654,149300.0],["2007-09-04",14.7582,14.8744,14.6746,14.8272,95600.0],["2007-09-05",14.7618,15.0197,14.7255,14.9144,104400.0],["2007-09-06",15.0124,15.125,14.8817,14.9107,69300.0],["2007-09-07",14.7654,14.7654,14.1879,14.3078,70600.0],["2007-09-10",14.3659,14.5293,14.2424,14.3913,68200.0],["2007-09-11",14.4167,14.5657,14.3731,14.5293,77500.0],["2007-09-12",14.4749,14.5148,14.2642,14.3368,77800.0],["2007-09-13",14.3659,14.4313,14.0608,14.2424,92700.0],["2007-09-14",14.1298,14.4894,14.0971,14.3223,58100.0],["2007-09-17",14.2932,14.3187,14.0499,14.1189,93100.0],["2007-09-18",14.2315,14.6056,14.1734,14.5257,169500.0],["2007-09-19",14.5293,15.1977,14.4603,14.8453,197300.0],["2007-09-20",14.8889,15.2013,14.8599,15.0124,197100.0],["2007-09-21",15.1287,15.343,14.8453,15.2158,289100.0],["2007-09-24",15.2921,15.9641,15.2921,15.8697,770200.0],["2007-09-25",15.9096,16.9921,15.8806,16.6724,791300.0],["2007-09-26",16.8613,17.2354,16.7814,17.072,464900.0],["2007-09-27",17.072,17.1773,16.8213,17.0356,325500.0],["2007-09-28",16.9267,17.1519,16.5707,16.6034,176900.0],["2007-10-01",16.7269,16.9303,16.4545,16.7705,313200.0],["2007-10-02",16.8322,16.9957,16.6361,16.8068,140200.0],["2007-10-03",16.716,16.7886,16.4654,16.5344,138600.0],["2007-10-04",16.5344,16.6906,16.1712,16.2511,206400.0],["2007-10-05",16.4363,16.9485,16.3927,16.7814,391500.0],["2007-10-08",16.9194,17.0175,16.7087,16.854,125700.0],["2007-10-09",16.9267,17.1301,16.7342,16.8068,118200.0],["2007-10-10",16.8795,17.1119,16.7087,16.9303,149500.0],["2007-10-11",17.1228,17.526,15.619,16.1966,640700.0],["2007-10-12",16.291,16.6325,15.6445,16.6107,276000.0],["2007-10-15",16.5271,16.5998,15.9823,16.3019,132700.0],["2007-10-16",16.1639,16.4726,16.0767,16.2293,144200.0],["2007-10-17",16.3455,16.5525,16.2583,16.4363,185800.0],["2007-10-18",16.4,16.4726,16.2801,16.3237,154500.0],["2007-10-19",16.2729,16.3746,15.5863,15.6554,241400.0],["2007-10-22",15.2631,16.0295,14.9471,15.7353,352800.0],["2007-10-23",16.0549,16.0549,15.412,15.5863,245800.0],["2007-10-24",15.6626,15.9932,15.3139,15.9024,283000.0],["2007-10-25",16.0549,16.1276,15.4919,15.6299,142300.0],["2007-10-26",15.7716,16.0949,15.5028,15.6045,123900.0],["2007-10-29",15.728,16.7451,15.728,16.7124,241300.0],["2007-10-30",16.6179,16.6506,16.3637,16.4291,173500.0],["2007-10-31",16.4726,16.5889,16.2402,16.5344,88100.0],["2007-11-01",16.676,16.7233,16.1421,16.2874,227800.0],["2007-11-02",16.3455,16.4,15.8842,16.3128,120300.0],["2007-11-05",16.0549,16.2075,15.7789,16.1094,87700.0],["2007-11-06",16.1094,16.7124,16.0731,16.5925,181700.0],["2007-11-07",16.4363,16.5453,15.9387,15.9786,158800.0],["2007-11-08",16.044,16.3273,15.9133,16.2365,194100.0],["2007-11-09",15.9823,16.0549,15.4302,15.4556,125000.0],["2007-11-12",15.4556,16.5162,15.3321,16.1748,347400.0],["2007-11-13",16.2656,16.5598,16.2075,16.4908,207000.0],["2007-11-14",16.5199,16.8104,16.2801,16.4545,223700.0],["2007-11-15",16.4073,16.4073,15.9024,16.0767,184100.0],["2007-11-16",16.0113,17.1228,16.0113,16.8141,476300.0],["2007-11-19",16.9775,18.1253,16.6978,17.6168,1200400.0],["2007-11-20",17.2645,17.4243,16.7487,17.0356,323700.0],["2007-11-21",16.9339,17.6858,16.894,17.4534,405200.0],["2007-11-23",17.7984,17.9946,17.5623,17.9946,117400.0],["2007-11-26",18.2343,18.7428,18.1471,18.2307,230500.0],["2007-11-27",18.2488,18.2488,17.141,17.4352,438400.0],["2007-11-28",17.319,18.1181,17.2899,17.8057,343500.0],["2007-11-29",17.7294,18.0927,17.7294,17.8529,173000.0],["2007-11-30",18.2743,18.376,17.1882,17.319,305300.0],["2007-12-03",17.072,17.7294,16.291,17.5587,624400.0],["2007-12-04",17.5623,17.7076,17.2354,17.5187,315200.0],["2007-12-05",17.7004,17.7004,17.2754,17.4788,266300.0],["2007-12-06",17.4352,17.5478,17.2536,17.4788,148900.0],["2007-12-07",17.526,17.526,17.072,17.2245,213700.0],["2007-12-10",17.2354,17.8457,17.2245,17.7657,279100.0],["2007-12-11",17.7875,17.7875,16.9703,17.1955,880600.0],["2007-12-12",17.1991,17.348,17.1628,17.2681,325900.0],["2007-12-13",16.9267,17.17,16.7342,17.0429,240100.0],["2007-12-14",16.9376,16.9376,16.1276,16.5344,539800.0],["2007-12-17",16.1748,16.6543,15.7353,16.4,498500.0],["2007-12-18",16.5634,16.5634,16.0004,16.3273,493600.0],["2007-12-19",16.2692,16.3673,16.044,16.291,176100.0],["2007-12-20",16.2656,16.3637,16.0295,16.2547,352300.0],["2007-12-21",16.4799,16.854,16.331,16.5453,445700.0],["2007-12-24",16.6288,16.9376,16.3673,16.7378,116800.0],["2007-12-26",16.5562,16.7741,16.5562,16.6651,115000.0],["2007-12-27",16.676,16.7487,16.4145,16.4835,215300.0],["2007-12-28",16.5271,16.607,16.1893,16.4363,280700.0],["2007-12-31",16.2547,16.4254,16.1784,16.4073,141100.0],["2008-01-02",16.4,16.4581,16.1312,16.3964,281500.0],["2008-01-03",16.3455,16.894,16.3455,16.538,366900.0],["2008-01-04",16.3491,16.8177,16.2765,16.5489,332800.0],["2008-01-07",16.5998,16.7087,16.2838,16.3782,502100.0],["2008-01-08",16.4109,16.4109,15.4447,15.4846,710300.0],["2008-01-09",15.59,15.59,15.0996,15.343,459100.0],["2008-01-10",15.2994,15.5573,14.958,15.343,405400.0],["2008-01-11",15.3284,15.4411,15.0088,15.165,148700.0],["2008-01-14",15.0597,15.234,14.7654,15.1723,330400.0],["2008-01-15",14.8998,15.3902,14.8998,15.1541,298900.0],["2008-01-16",15.0052,15.274,15.0015,15.125,440500.0],["2008-01-17",15.165,15.2013,14.5657,14.6492,461400.0],["2008-01-18",14.7909,14.9652,14.1225,14.4821,392800.0],["2008-01-22",13.8791,14.3114,13.6503,13.9954,363300.0],["2008-01-23",13.6757,14.5511,13.5595,14.5075,519800.0],["2008-01-24",14.5439,15.4193,14.5439,14.918,538300.0],["2008-01-25",14.9834,14.9834,14.4204,14.4676,547000.0],["2008-01-28",14.4894,14.5766,14.2351,14.4749,282800.0],["2008-01-29",15.1287,15.1287,14.5838,14.918,469400.0],["2008-01-30",15.0088,15.0088,14.6746,14.7872,215200.0],["2008-01-31",14.7836,15.1541,14.6892,15.0306,317300.0],["2008-02-01",15.0306,15.7934,14.8599,15.7098,348000.0],["2008-02-04",15.8007,16.1094,15.6917,16.1021,295600.0],["2008-02-05",16.1893,16.4109,15.9859,16.3128,481000.0],["2008-02-06",16.3455,16.3455,15.8007,16.0077,378300.0],["2008-02-07",16.0549,16.1239,15.6227,16.0368,278200.0],["2008-02-08",15.6917,15.7316,13.9954,14.5657,1755300.0],["2008-02-11",14.4349,14.533,14.0172,14.2751,1081300.0],["2008-02-12",14.0826,14.6674,14.0826,14.5402,402500.0],["2008-02-13",14.7037,15.0451,14.5366,14.987,278900.0],["2008-02-14",14.8962,15.165,14.4567,14.4785,271000.0],["2008-02-15",14.4385,14.5293,14.3078,14.3949,221200.0],["2008-02-19",14.5402,14.5402,14.1697,14.3078,503800.0],["2008-02-20",14.1806,14.2424,13.9046,14.1225,360900.0],["2008-02-21",14.1153,14.2569,13.8574,14.039,665100.0],["2008-02-22",14.177,14.177,13.8101,14.0353,301600.0],["2008-02-25",14.0208,14.3877,14.0208,14.3477,154000.0],["2008-02-26",14.286,14.5184,14.177,14.4749,333600.0],["2008-02-27",14.5257,14.7473,14.4167,14.5293,227400.0],["2008-02-28",14.5257,14.5257,14.3005,14.3695,300500.0],["2008-02-29",14.2024,14.2932,14.0753,14.1153,651300.0],["2008-03-03",14.0717,14.217,13.999,14.2061,638700.0],["2008-03-04",14.1298,14.246,13.93,14.0753,249800.0],["2008-03-05",14.2133,14.3005,14.1116,14.2823,161000.0],["2008-03-06",14.1734,14.4531,14.1734,14.2242,191500.0],["2008-03-07",14.1334,14.2097,14.0753,14.1843,183500.0],["2008-03-10",14.1661,14.2569,13.5995,13.7665,434600.0],["2008-03-11",13.9809,14.0789,13.9009,14.0789,167200.0],["2008-03-12",14.0971,14.0971,13.7266,13.821,310100.0],["2008-03-13",13.6866,13.9046,13.229,13.8465,297200.0],["2008-03-14",13.9663,13.9663,13.3416,13.6612,290600.0],["2008-03-17",13.3052,13.5123,13.1636,13.2544,180700.0],["2008-03-18",13.4723,13.7048,13.1164,13.6285,349900.0],["2008-03-19",13.7411,13.7411,13.4178,13.4578,222900.0],["2008-03-20",13.476,13.476,12.6151,12.9384,712100.0],["2008-03-24",13.0401,13.4287,12.9674,13.3234,367700.0],["2008-03-25",13.1491,13.7702,13.0982,13.723,324000.0],["2008-03-26",13.683,13.7084,13.3452,13.5849,311800.0],["2008-03-27",13.6576,13.7774,13.5813,13.6503,124600.0],["2008-03-28",13.6866,13.7738,13.5232,13.5559,96800.0],["2008-03-31",13.4832,13.5195,13.0946,13.4578,137500.0],["2008-04-01",13.5123,13.9663,13.3125,13.9118,252200.0],["2008-04-02",13.9082,14.039,13.8283,13.9845,156200.0],["2008-04-03",13.9191,14.1661,13.9118,14.0826,138900.0],["2008-04-04",14.0753,14.5184,14.0753,14.3949,158400.0],["2008-04-07",14.4058,14.4857,14.2206,14.2387,108700.0],["2008-04-08",14.1552,14.3441,14.068,14.3114,105400.0],["2008-04-09",14.2387,14.3114,13.752,13.8719,185000.0],["2008-04-10",13.8065,13.9336,13.7411,13.9009,173300.0],["2008-04-11",13.7847,13.7883,13.3488,13.3851,230900.0],["2008-04-14",13.3851,13.396,12.7531,12.9892,574900.0],["2008-04-15",13.0437,13.1273,12.2555,12.5897,718400.0],["2008-04-16",12.6296,12.833,12.6296,12.7132,465000.0],["2008-04-17",12.7422,13.051,12.7422,13.0147,225100.0],["2008-04-18",13.1999,13.1999,12.9674,13.0764,372400.0],["2008-04-21",13.1018,13.4142,13.0292,13.3851,353600.0],["2008-04-22",13.3452,13.3525,12.8512,13.2108,351000.0],["2008-04-23",13.229,13.5522,13.229,13.3379,220500.0],["2008-04-24",13.3997,13.7266,13.2762,13.6394,218000.0],["2008-04-25",13.6648,13.89,13.5159,13.792,112700.0],["2008-04-28",13.752,13.9264,13.6322,13.821,146000.0],["2008-04-29",13.8574,14.1007,13.8283,14.0789,145100.0],["2008-04-30",14.068,14.1661,13.7484,13.792,208200.0],["2008-05-01",13.792,13.8247,13.5014,13.7375,528500.0],["2008-05-02",13.8029,14.1915,13.8029,14.0789,504100.0],["2008-05-05",14.0789,14.3441,13.9881,14.2969,349300.0],["2008-05-06",15.5682,15.935,15.0488,15.3975,1269700.0],["2008-05-07",15.3212,15.9024,15.3212,15.5355,450200.0],["2008-05-08",15.659,15.8297,15.4992,15.6299,558400.0],["2008-05-09",15.5428,15.6263,15.3285,15.4556,248300.0],["2008-05-12",15.4447,15.8878,15.1178,15.8878,329900.0],["2008-05-13",15.8806,15.8806,15.2558,15.6408,623800.0],["2008-05-14",15.6372,15.6372,15.0778,15.1941,555700.0],["2008-05-15",15.2449,15.6772,15.1396,15.6372,356300.0],["2008-05-16",15.6517,15.6517,15.2376,15.4011,440200.0],["2008-05-19",15.2304,15.3139,14.8272,15.1795,629500.0],["2008-05-20",14.9507,15.5101,14.9507,15.4774,407500.0],["2008-05-21",15.5537,15.9205,15.1795,15.2776,725200.0],["2008-05-22",15.2086,15.4883,15.1141,15.2703,446100.0],["2008-05-23",15.0778,15.343,14.8744,15.0815,471200.0],["2008-05-27",14.9616,15.3757,14.9616,15.1468,438000.0],["2008-05-28",15.3357,15.5101,15.303,15.4229,507300.0],["2008-05-29",15.3938,15.5355,15.3357,15.4338,390400.0],["2008-05-30",15.4737,15.8442,15.4737,15.837,411800.0],["2008-06-02",15.619,16.1784,15.5319,15.8806,656200.0],["2008-06-03",15.8442,16.1276,15.619,15.8007,678000.0],["2008-06-04",15.7825,15.8442,15.5391,15.6336,771700.0],["2008-06-05",15.7462,15.7752,15.4447,15.5646,597100.0],["2008-06-06",15.5282,15.5428,13.2108,13.5232,2957200.0],["2008-06-09",13.7593,14.2351,13.545,14.1479,1564900.0],["2008-06-10",13.9809,14.2351,13.9155,14.039,506600.0],["2008-06-11",14.0135,14.1661,13.4178,13.4287,686900.0],["2008-06-12",13.5086,13.7411,13.2471,13.2798,1199900.0],["2008-06-13",13.2399,13.4723,13.1491,13.3416,791300.0],["2008-06-16",13.367,13.367,13.0728,13.1127,705600.0],["2008-06-17",13.258,13.367,13.0364,13.1599,1283300.0],["2008-06-18",13.1236,13.2471,13.0546,13.1382,604800.0],["2008-06-19",13.1527,13.2253,13.0764,13.1854,447800.0],["2008-06-20",13.149,13.1745,12.9347,13.0909,478600.0],["2008-06-23",13.2362,13.4396,13.1563,13.3597,988600.0],["2008-06-24",13.1963,13.2544,12.982,13.0691,878800.0],["2008-06-25",13.0038,13.189,12.7894,12.8948,543900.0],["2008-06-26",12.8984,12.8984,12.5933,12.6187,579600.0],["2008-06-27",12.735,12.735,12.5533,12.6587,1929600.0],["2008-06-30",12.7822,12.7822,12.1901,12.201,947400.0],["2008-07-01",12.1284,13.8029,12.0848,12.4226,1134500.0],["2008-07-02",12.4335,12.4407,11.8777,12.0593,1194200.0],["2008-07-03",12.132,12.1574,11.9467,12.0085,383300.0],["2008-07-07",12.2083,12.2337,11.707,11.7143,965500.0],["2008-07-08",11.7143,12.7858,11.7143,12.7241,1041000.0],["2008-07-09",12.7132,12.7459,12.3136,12.4081,550400.0],["2008-07-10",12.4153,12.4153,11.9758,12.201,430500.0],["2008-07-11",12.0702,12.2882,11.5363,11.678,808700.0],["2008-07-14",11.7942,11.7942,11.4818,11.5545,840200.0],["2008-07-15",11.4201,11.7942,11.3147,11.6162,565600.0],["2008-07-16",11.6816,12.172,11.3983,12.1465,486100.0],["2008-07-17",12.2991,12.4553,12.0121,12.3645,533400.0],["2008-07-18",12.3863,12.4008,12.1247,12.1538,423800.0],["2008-07-21",12.1792,12.1792,11.9831,12.1502,363500.0],["2008-07-22",12.1138,12.3863,11.9504,12.3863,374200.0],["2008-07-23",12.3935,13.0728,12.3935,12.9166,898300.0],["2008-07-24",13.0691,13.0691,12.4117,12.4516,723500.0],["2008-07-25",12.5679,12.9057,12.5679,12.8512,680800.0],["2008-07-28",12.8512,12.8694,12.5316,12.586,468100.0],["2008-07-29",12.6659,13.1926,12.5897,13.1926,745600.0],["2008-07-30",13.3234,13.3743,12.9965,13.2762,218100.0],["2008-07-31",13.3307,13.4869,12.804,13.3706,668900.0],["2008-08-01",13.3852,13.7084,12.8875,13.6285,615600.0],["2008-08-04",13.6031,13.8719,13.4251,13.7593,929000.0],["2008-08-05",14.5003,14.5293,13.5704,14.0099,934900.0],["2008-08-06",13.8646,13.8646,13.0546,13.0728,653400.0],["2008-08-07",13.0328,13.0328,12.7132,12.804,435200.0],["2008-08-08",12.873,13.476,12.7495,13.4614,396600.0],["2008-08-11",13.4614,13.4905,13.1454,13.2144,394400.0],["2008-08-12",13.1273,13.3379,12.9057,13.3161,288600.0],["2008-08-13",13.1963,13.327,12.9529,13.1672,483200.0],["2008-08-14",13.08,13.436,13.0219,13.2834,260000.0],["2008-08-15",13.436,13.5087,13.0074,13.3161,406000.0],["2008-08-18",13.3052,13.4687,13.0328,13.1527,217400.0],["2008-08-19",12.9965,13.12,12.7568,12.873,382900.0],["2008-08-20",12.8948,12.9892,12.6877,12.8185,778700.0],["2008-08-21",12.7059,12.9493,12.6405,12.7023,268300.0],["2008-08-22",12.7313,13.051,12.6587,12.8149,166200.0],["2008-08-25",12.7459,12.8185,12.6405,12.7241,172800.0],["2008-08-26",12.7241,13.0764,12.7132,12.9929,317100.0],["2008-08-27",12.9783,13.3161,12.942,13.1781,221200.0],["2008-08-28",13.2108,13.8101,13.2108,13.7557,241800.0],["2008-08-29",13.7266,13.7665,13.4578,13.643,216800.0],["2008-09-02",13.7012,14.0426,13.3779,13.5123,270100.0],["2008-09-03",13.5159,13.821,13.4433,13.476,223700.0],["2008-09-04",13.3488,13.367,12.8912,12.8948,338200.0],["2008-09-05",12.8403,12.873,12.5497,12.6224,365800.0],["2008-09-08",12.9202,12.9202,12.4516,12.7894,453900.0],["2008-09-09",12.8185,13.3198,12.7095,12.7095,407800.0],["2008-09-10",12.6914,12.8476,12.4407,12.5134,549000.0],["2008-09-11",12.4081,12.7531,12.2446,12.3499,1301500.0],["2008-09-12",12.2482,12.5679,12.2046,12.5679,502300.0],["2008-09-15",12.2482,12.586,12.2482,12.3499,250500.0],["2008-09-16",12.2955,13.0256,11.7906,13.0001,662200.0],["2008-09-17",12.8439,12.9347,12.6405,12.7967,627400.0],["2008-09-18",12.9892,13.8283,12.8621,13.7956,1052100.0],["2008-09-19",15.2594,15.2594,13.1382,13.9845,1179300.0],["2008-09-22",13.9554,14.1661,13.229,13.3016,279800.0],["2008-09-23",13.3016,13.4687,12.804,12.8476,259700.0],["2008-09-24",12.833,12.8803,12.3608,12.4117,432900.0],["2008-09-25",12.379,12.8221,12.3063,12.7168,472800.0],["2008-09-26",12.6224,12.8221,12.4298,12.6623,290400.0],["2008-09-29",12.5533,12.586,11.7179,11.9104,907000.0],["2008-09-30",12.0884,12.488,11.9104,12.4335,384000.0],["2008-10-01",12.3427,12.4989,11.9976,12.1393,268300.0],["2008-10-02",12.0194,12.1828,11.4891,11.5944,593100.0],["2008-10-03",11.6598,11.8959,10.6645,10.9624,595600.0],["2008-10-06",10.9406,10.9406,10.2432,10.5374,581200.0],["2008-10-07",10.7299,10.9733,10.3703,10.4103,423000.0],["2008-10-08",10.1342,10.8316,10.0071,10.4321,620600.0],["2008-10-09",10.6318,11.075,10.1596,10.1669,661600.0],["2008-10-10",9.8109,10.7844,9.6257,10.7444,1139700.0],["2008-10-13",11.1222,11.3438,10.719,11.3147,187800.0],["2008-10-14",11.5327,11.6235,10.7335,10.937,531200.0],["2008-10-15",10.8026,10.8534,10.1269,10.1487,649700.0],["2008-10-16",10.2323,10.9043,9.8836,10.8861,720000.0],["2008-10-17",10.5374,11.2239,10.2141,10.5955,496500.0],["2008-10-20",10.65,11.1149,10.5701,11.0786,214100.0],["2008-10-21",10.9043,11.3401,10.6827,11.0895,320900.0],["2008-10-22",10.8934,11.0169,10.2613,10.5192,453100.0],["2008-10-23",10.5737,10.8534,9.9926,10.2831,700100.0],["2008-10-24",9.7928,10.4611,9.7782,10.0216,424200.0],["2008-10-27",9.8545,10.0906,9.2951,9.306,552900.0],["2008-10-28",9.5567,10.2032,9.3678,10.1887,583300.0],["2008-10-29",10.2504,11.0314,10.1124,10.5737,348300.0],["2008-10-30",10.8316,10.9588,10.6536,10.7553,441400.0],["2008-10-31",10.7553,10.9878,10.4502,10.9479,654200.0],["2008-11-03",10.9152,11.1949,10.7808,10.8389,948200.0],["2008-11-04",11.0387,11.7361,10.8244,11.7143,487600.0],["2008-11-05",11.9867,12.2991,11.5072,11.5581,696100.0],["2008-11-06",11.5036,11.7579,10.6064,10.6827,662700.0],["2008-11-07",10.7626,10.8752,10.2868,10.5338,333700.0],["2008-11-10",10.719,10.7444,10.087,10.1524,380300.0],["2008-11-11",10.0216,10.5665,9.8981,10.1233,384800.0],["2008-11-12",9.9889,10.156,9.7565,9.8691,340400.0],["2008-11-13",9.9163,10.6064,9.4186,10.5701,462400.0],["2008-11-14",10.4393,10.6573,9.8836,9.8908,198500.0],["2008-11-17",9.84,10.2287,9.6765,9.8364,436600.0],["2008-11-18",9.8545,10.0616,9.3605,9.771,397400.0],["2008-11-19",9.7673,9.9853,9.0155,9.0336,344900.0],["2008-11-20",9.2261,9.9853,8.6922,8.8048,641800.0],["2008-11-21",8.674,10.1197,8.3544,10.0579,781400.0],["2008-11-24",10.1887,11.1295,10.0543,11.0132,691200.0],["2008-11-25",11.0968,11.4273,10.828,11.1113,577500.0],["2008-11-26",10.9224,12.4553,10.8244,12.4008,469000.0],["2008-11-28",12.2991,12.9311,12.2083,12.8948,251400.0],["2008-12-01",12.5606,12.7677,11.4273,11.4564,733700.0],["2008-12-02",11.6235,12.1247,11.4927,12.0775,697800.0],["2008-12-03",11.9104,11.9722,11.3075,11.678,619400.0],["2008-12-04",11.6162,11.7869,11.0096,11.2566,499000.0],["2008-12-05",11.0968,11.7143,10.5301,11.6453,451700.0],["2008-12-08",11.8305,12.5424,11.7906,12.3063,690900.0],["2008-12-09",12.1683,12.7095,11.9032,12.1029,340800.0],["2008-12-10",12.1756,12.4189,11.8923,12.1974,347400.0],["2008-12-11",12.1102,12.2046,11.4382,11.5145,431200.0],["2008-12-12",11.2639,11.6889,10.9588,11.5944,749600.0],["2008-12-15",11.7179,11.8232,10.8752,11.075,342100.0],["2008-12-16",11.2384,11.9903,11.1622,11.9141,408000.0],["2008-12-17",11.7833,12.0267,11.6126,11.9649,488100.0],["2008-12-18",11.9213,12.3499,11.6889,11.8814,424600.0],["2008-12-19",12.0594,12.3245,11.5218,11.5799,477000.0],["2008-12-22",11.6307,11.6816,11.1258,11.3837,377400.0],["2008-12-23",11.4491,11.4745,10.7299,10.8389,497900.0],["2008-12-24",10.8244,11.1149,10.7626,11.035,100200.0],["2008-12-26",11.104,11.3111,10.9297,11.0823,187800.0],["2008-12-29",11.0859,11.1622,10.719,10.8353,324800.0],["2008-12-30",10.9515,11.3401,10.8752,11.2929,280100.0],["2008-12-31",11.4128,12.2918,11.3401,12.1937,406300.0],["2009-01-02",12.2119,12.339,11.7833,12.1502,370400.0],["2009-01-05",12.201,12.7386,12.1284,12.7132,534400.0],["2009-01-06",12.7967,12.8948,12.5316,12.804,662300.0],["2009-01-07",12.5751,12.7132,12.2591,12.4008,320200.0],["2009-01-08",12.3863,12.6006,12.2955,12.5933,222700.0],["2009-01-09",12.557,12.557,11.9467,12.0012,279700.0],["2009-01-12",11.9467,12.0012,11.707,11.7869,296100.0],["2009-01-13",11.6997,12.2918,11.5835,12.1756,420800.0],["2009-01-14",11.9903,11.9903,11.4745,11.8196,455100.0],["2009-01-15",11.7869,11.9831,11.2421,11.776,336600.0],["2009-01-16",11.8705,12.1465,11.6235,11.9758,217800.0],["2009-01-20",11.845,11.8995,11.1731,11.1803,385800.0],["2009-01-21",11.3075,11.7506,11.2094,11.6416,404800.0],["2009-01-22",11.3874,11.9286,11.2602,11.7252,404200.0],["2009-01-23",11.5327,12.1429,11.3401,11.9685,332900.0],["2009-01-26",11.9685,12.4843,11.8995,12.2337,559200.0],["2009-01-27",12.3136,12.6296,12.2192,12.5316,330300.0],["2009-01-28",12.8948,12.8948,12.5679,12.7422,420900.0],["2009-01-29",12.6877,12.7604,12.3899,12.4444,168700.0],["2009-01-30",12.6006,12.6224,12.3572,12.379,295100.0],["2009-02-02",12.3136,12.6659,12.2591,12.5388,557000.0],["2009-02-03",13.1963,14.5293,13.1672,13.3597,2064000.0],["2009-02-04",13.3997,13.9264,13.3997,13.8029,972000.0],["2009-02-05",13.6213,13.9954,13.5086,13.9046,687300.0],["2009-02-06",13.9009,14.5293,13.9009,14.3623,687000.0],["2009-02-09",14.3477,14.5293,14.2533,14.3005,644100.0],["2009-02-10",14.4022,14.533,13.7484,13.8828,486100.0],["2009-02-11",13.999,14.1298,13.7193,13.9518,342400.0],["2009-02-12",13.7266,14.2388,13.6213,14.2351,413100.0],["2009-02-13",14.2932,14.7327,14.177,14.4385,664900.0],["2009-02-17",14.0172,14.1952,13.7556,13.8501,671300.0],["2009-02-18",13.9554,14.0244,13.5668,13.8029,509800.0],["2009-02-19",13.9954,14.1516,13.7157,13.7883,369800.0],["2009-02-20",12.8258,13.4651,12.7858,13.1418,1738900.0],["2009-02-23",13.3379,13.3379,12.833,12.8585,584300.0],["2009-02-24",13.0401,13.3416,12.7931,13.229,652000.0],["2009-02-25",13.1636,13.1636,12.6841,12.8694,481100.0],["2009-02-26",13.0219,13.1273,12.6042,12.6623,423000.0],["2009-02-27",12.5897,13.1164,12.3717,12.8367,854900.0],["2009-03-02",12.6623,12.9202,12.1393,12.172,667000.0],["2009-03-03",12.3499,12.4081,11.9649,11.9685,419600.0],["2009-03-04",12.0448,12.7095,12.0448,12.5642,499500.0],["2009-03-05",12.2991,12.2991,11.7215,11.7942,696800.0],["2009-03-06",11.8378,11.8995,11.0823,11.2384,1163500.0],["2009-03-09",11.0859,11.5581,11.0387,11.1258,620100.0],["2009-03-10",11.3692,11.3692,10.788,11.1731,1233300.0],["2009-03-11",11.213,11.5436,11.213,11.3728,468900.0],["2009-03-12",11.2421,11.4164,11.1149,11.2893,696200.0],["2009-03-13",11.3874,11.8923,11.3401,11.6671,459000.0],["2009-03-16",11.7942,12.1974,11.7215,11.8087,321500.0],["2009-03-17",11.8378,12.1211,11.6634,12.0957,250700.0],["2009-03-18",12.0957,12.4625,12.0194,12.2955,853000.0],["2009-03-19",12.4662,12.764,12.3826,12.6042,596700.0],["2009-03-20",12.7095,12.7095,12.0303,12.1393,602000.0],["2009-03-23",12.3681,12.6369,12.2482,12.2773,630700.0],["2009-03-24",12.0702,12.2954,11.9976,12.0085,563700.0],["2009-03-25",12.132,12.2264,11.7324,11.9867,616900.0],["2009-03-26",12.023,12.4734,12.023,12.4335,850400.0],["2009-03-27",12.2337,12.3209,11.9395,11.9831,345100.0],["2009-03-30",11.6925,11.8705,11.5763,11.7651,447800.0],["2009-03-31",11.8559,12.1756,11.678,11.9286,463700.0],["2009-04-01",11.7579,12.1647,11.5581,12.1066,624800.0],["2009-04-02",12.3281,12.586,11.9867,12.0593,1050900.0],["2009-04-03",12.0158,12.2192,11.8814,12.2192,479200.0],["2009-04-06",12.0775,12.3717,11.9613,12.2773,767100.0],["2009-04-07",12.1356,12.1937,11.6271,11.7034,577100.0],["2009-04-08",11.8269,11.8269,11.5072,11.6307,583300.0],["2009-04-09",11.8596,12.2591,11.747,12.1865,642400.0],["2009-04-13",11.9758,11.994,11.4382,11.7106,431700.0],["2009-04-14",11.5581,11.8559,11.5181,11.8051,490100.0],["2009-04-15",11.7034,11.8741,11.6126,11.7579,644200.0],["2009-04-16",11.8051,12.4516,11.6525,12.3499,637400.0],["2009-04-17",12.3899,12.4407,12.1429,12.201,328600.0],["2009-04-20",11.9903,12.0376,11.7506,11.8705,402500.0],["2009-04-21",11.7869,11.9613,11.707,11.8632,726300.0],["2009-04-22",11.7869,12.7132,11.7869,12.5751,1275100.0],["2009-04-23",12.6224,12.9311,12.3354,12.8803,1030700.0],["2009-04-24",13.0183,13.12,12.8367,13.0982,571000.0],["2009-04-27",13.0728,13.12,12.8512,13.011,711500.0],["2009-04-28",12.9202,12.9202,12.5388,12.7132,524000.0],["2009-04-29",12.7495,13.4396,12.5788,13.3089,619200.0],["2009-04-30",13.3706,13.4542,12.5425,12.764,645000.0],["2009-05-01",12.7931,13.1491,12.7059,13.0546,599000.0],["2009-05-04",13.0582,13.3779,12.9493,13.3779,726800.0],["2009-05-05",13.7702,14.3332,13.7702,13.8574,1063900.0],["2009-05-06",14.0535,14.217,13.4396,13.8683,446800.0],["2009-05-07",13.8319,13.8319,12.9129,13.3125,782600.0],["2009-05-08",13.3125,13.7883,13.2326,13.752,328600.0],["2009-05-11",13.5304,13.6322,13.3161,13.4215,349300.0],["2009-05-12",13.3561,13.3743,12.8803,13.2471,492200.0],["2009-05-13",12.9783,13.1454,12.7786,13.0909,575500.0],["2009-05-14",13.1127,13.2798,13.0401,13.1708,382400.0],["2009-05-15",13.1527,13.2762,12.8803,12.9529,441600.0],["2009-05-18",13.0728,13.327,12.9929,13.2762,397700.0],["2009-05-19",13.1854,13.2762,12.9311,13.12,466900.0],["2009-05-20",13.258,13.4178,13.0437,13.0946,269300.0],["2009-05-21",12.9711,13.1164,12.8076,13.1018,413500.0],["2009-05-22",13.1854,13.2689,12.9674,12.9783,236800.0],["2009-05-26",12.9202,13.4614,12.9093,13.2943,330200.0],["2009-05-27",13.2471,13.9227,13.2144,13.5849,520400.0],["2009-05-28",13.7302,14.0898,13.545,13.9736,529500.0],["2009-05-29",14.0535,14.246,13.9155,14.246,709600.0],["2009-06-01",14.3513,14.6528,14.2424,14.4966,739000.0],["2009-06-02",14.384,14.7582,14.2896,14.7073,559200.0],["2009-06-03",14.4749,14.4749,13.9409,14.1625,456700.0],["2009-06-04",14.0099,14.4894,14.0099,14.3332,418100.0],["2009-06-05",14.4167,14.6819,14.2969,14.5729,429000.0],["2009-06-08",14.3695,14.5293,14.1697,14.4313,425000.0],["2009-06-09",14.4313,14.4313,13.9809,14.177,436600.0],["2009-06-10",14.2751,14.4095,14.1588,14.3768,354300.0],["2009-06-11",14.3514,14.3514,13.7992,13.8174,452800.0],["2009-06-12",13.6794,13.7411,13.5123,13.7121,472800.0],["2009-06-15",13.5958,13.6648,13.1164,13.149,674800.0],["2009-06-16",13.1854,13.2435,12.7132,12.8294,598800.0],["2009-06-17",12.7168,13.0074,12.3608,12.9493,829700.0],["2009-06-18",13.0655,13.1672,12.2301,13.0837,849200.0],["2009-06-19",13.1854,13.4396,13.1454,13.4215,579600.0],["2009-06-22",13.2871,13.3307,13.0728,13.2181,378800.0],["2009-06-23",13.1527,13.3016,12.9856,13.2144,529100.0],["2009-06-24",13.2508,13.5704,13.2217,13.436,639700.0],["2009-06-25",13.3743,13.5413,13.2725,13.4723,515700.0],["2009-06-26",13.4178,13.4178,12.8548,12.8548,3061900.0],["2009-06-29",12.9057,13.3161,12.9057,13.1672,485400.0],["2009-06-30",13.0764,13.2144,12.9565,13.149,406000.0],["2009-07-01",13.2217,13.6648,13.2035,13.6213,731300.0],["2009-07-02",13.4469,13.6503,13.396,13.6031,625700.0],["2009-07-06",13.4796,13.5413,13.298,13.4287,511700.0],["2009-07-07",13.3452,13.4142,13.0837,13.149,456700.0],["2009-07-08",13.298,13.5486,13.1636,13.3743,681900.0],["2009-07-09",13.3888,13.5304,13.2907,13.3743,288000.0],["2009-07-10",13.2943,13.4796,13.1963,13.3706,234100.0],["2009-07-13",13.3016,13.5522,13.1454,13.5123,346000.0],["2009-07-14",13.4578,13.505,13.3452,13.476,214500.0],["2009-07-15",13.5486,13.643,13.4614,13.5886,346600.0],["2009-07-16",13.5159,13.8864,13.3888,13.8138,288100.0],["2009-07-17",13.7302,13.7557,13.4396,13.6467,377500.0],["2009-07-20",13.643,13.7012,13.5886,13.7012,246800.0],["2009-07-21",13.6903,13.9809,13.545,13.9336,494500.0],["2009-07-22",13.7447,13.9118,13.7411,13.8719,313000.0],["2009-07-23",13.9191,14.0499,13.7883,13.9554,345600.0],["2009-07-24",13.9409,14.0026,13.6721,13.8574,283400.0],["2009-07-27",13.7811,13.8138,13.5813,13.7702,156900.0],["2009-07-28",13.752,13.9009,13.5195,13.5268,339900.0],["2009-07-29",13.5522,13.752,13.476,13.6975,175200.0],["2009-07-30",13.8029,13.8574,13.7012,13.7448,242800.0],["2009-07-31",13.7266,13.9918,13.6721,13.9082,487500.0],["2009-08-03",13.93,14.711,13.8428,14.5257,872000.0],["2009-08-04",14.9471,16.578,14.6347,16.2729,2323000.0],["2009-08-05",16.2111,16.3092,16.0876,16.3055,439200.0],["2009-08-06",16.2692,16.3673,16.0622,16.2038,488200.0],["2009-08-07",16.2765,16.3273,15.8297,15.8588,804800.0],["2009-08-10",15.9096,16.1385,15.1577,15.7789,448100.0],["2009-08-11",15.8333,15.9568,15.6227,15.6227,308100.0],["2009-08-12",15.6009,15.837,15.2703,15.6989,624800.0],["2009-08-13",15.5609,15.6735,14.9507,15.6554,700200.0],["2009-08-14",15.7316,15.7425,15.3539,15.7316,329100.0],["2009-08-17",15.4047,15.619,15.1977,15.5391,347100.0],["2009-08-18",15.4919,15.768,15.4919,15.6917,250600.0],["2009-08-19",15.5101,15.8261,15.5101,15.8152,206300.0],["2009-08-20",15.8987,16.331,15.7789,16.1094,606000.0],["2009-08-21",16.2002,16.2002,15.8079,15.8951,644000.0],["2009-08-24",15.6917,16.0949,15.619,16.0876,382700.0],["2009-08-25",16.1094,16.262,16.0549,16.2111,431000.0],["2009-08-26",16.1021,16.3455,16.015,16.0767,233700.0],["2009-08-27",16.0694,16.2511,15.7571,16.0549,409200.0],["2009-08-28",16.3273,16.3273,15.8515,16.0803,264100.0],["2009-08-31",15.9169,16.1784,15.7462,16.1712,312700.0],["2009-09-01",16.1494,16.3455,15.8588,15.8733,385700.0],["2009-09-02",15.9314,15.9314,15.6081,15.619,366700.0],["2009-09-03",15.7098,15.7098,15.2413,15.5537,447000.0],["2009-09-04",15.619,16.1784,15.4992,16.0731,283300.0],["2009-09-08",16.1348,16.2293,15.9278,16.1966,297000.0],["2009-09-09",16.2983,16.4581,16.2256,16.4363,618600.0],["2009-09-10",16.3455,16.5925,16.2874,16.5852,366300.0],["2009-09-11",16.5126,16.854,16.5126,16.6325,362100.0],["2009-09-14",16.4981,16.8177,16.4436,16.7342,242900.0],["2009-09-15",16.6506,16.8395,16.6434,16.7886,141600.0],["2009-09-16",16.7342,17.072,16.5126,17.0647,260900.0],["2009-09-17",17.072,17.9292,17.0465,17.4352,1121200.0],["2009-09-18",17.3517,17.5587,17.2354,17.526,626600.0],["2009-09-21",17.4316,17.5914,17.3226,17.457,254900.0],["2009-09-22",17.4497,17.6677,17.4461,17.6205,314200.0],["2009-09-23",17.7185,17.7912,17.5696,17.6822,254800.0],["2009-09-24",17.6386,17.7185,17.5405,17.5805,549800.0],["2009-09-25",17.6314,17.6314,17.319,17.4061,473500.0],["2009-09-28",17.526,17.7185,17.4679,17.5805,204200.0],["2009-09-29",17.526,17.6531,17.3371,17.4788,219100.0],["2009-09-30",17.5987,18.4995,17.5442,18.0927,1393000.0],["2009-10-01",18.1362,18.4595,17.6386,17.664,712900.0],["2009-10-02",17.2136,17.388,16.7632,17.3008,649400.0],["2009-10-05",17.2173,17.3771,17.1228,17.2863,575100.0],["2009-10-06",17.5405,17.5769,17.0974,17.3408,1270000.0],["2009-10-07",18.1036,18.1036,17.0284,17.4388,889100.0],["2009-10-08",17.595,18.06,17.3735,17.9982,844100.0],["2009-10-09",18.1072,18.2162,17.8457,18.1871,426400.0],["2009-10-12",18.3832,18.5031,17.9219,18.1253,582500.0],["2009-10-13",18.2089,18.2343,17.8021,18.0418,1788900.0],["2009-10-14",18.2908,19.1066,18.0547,19.0852,1210000.0],["2009-10-15",19.1109,19.1109,18.7417,18.922,400400.0],["2009-10-16",18.849,18.9134,18.6172,18.6429,293900.0],["2009-10-19",18.527,18.703,18.5141,18.5957,355100.0],["2009-10-20",18.6043,18.6687,18.0075,18.0676,436400.0],["2009-10-21",17.9989,18.308,17.7541,17.8572,735900.0],["2009-10-22",17.7541,18.2264,17.5867,18.1663,640200.0],["2009-10-23",18.2651,18.3209,17.664,17.7198,401100.0],["2009-10-26",17.5996,17.7756,17.2947,17.3248,462800.0],["2009-10-27",17.2775,17.3591,17.0886,17.2045,451000.0],["2009-10-28",17.1101,17.1874,16.8009,16.8353,541000.0],["2009-10-29",16.9169,17.1487,16.8267,17.1187,310900.0],["2009-10-30",16.9383,17.1144,16.7108,16.8224,325600.0],["2009-11-02",16.9298,17.1273,16.7537,17.007,376000.0],["2009-11-03",16.9813,17.1058,16.8525,17.05,289100.0],["2009-11-04",17.1745,17.4021,17.153,17.226,410300.0],["2009-11-05",17.2775,17.7584,17.2346,17.7284,218600.0],["2009-11-06",17.475,17.664,17.1831,17.3806,487500.0],["2009-11-09",17.3591,17.5352,17.1745,17.5223,255300.0],["2009-11-10",17.3892,17.6039,17.2217,17.4235,237500.0],["2009-11-11",17.4536,17.5266,17.0328,17.2303,515400.0],["2009-11-12",17.2861,17.5309,17.1917,17.2346,206100.0],["2009-11-13",17.2346,17.4665,17.1058,17.4665,334800.0],["2009-11-16",17.5352,18.0118,17.2775,17.9431,598800.0],["2009-11-17",18.0075,18.0676,17.8057,17.9903,482200.0],["2009-11-18",18.0804,18.1706,17.7928,18.0375,496700.0],["2009-11-19",18.0203,18.059,17.3462,17.9388,771800.0],["2009-11-20",17.9388,18.7717,17.9087,18.3123,916800.0],["2009-11-23",18.4068,18.6987,18.3767,18.5699,326200.0],["2009-11-24",18.6558,18.6558,18.3681,18.6171,235500.0],["2009-11-25",18.6214,18.673,18.4712,18.6129,249500.0],["2009-11-27",18.2007,18.63,18.1062,18.4883,97300.0],["2009-11-30",18.5914,18.6816,18.4454,18.6129,365600.0],["2009-12-01",18.7374,19.0508,18.7116,18.8962,485200.0],["2009-12-02",18.9993,19.3986,18.9392,19.2011,577400.0],["2009-12-03",19.1023,19.5574,19.1023,19.3857,383900.0],["2009-12-04",19.4244,19.8709,19.3557,19.7464,520700.0],["2009-12-07",19.8108,19.9954,19.6691,19.8838,496300.0],["2009-12-08",19.8194,19.8623,19.5875,19.712,353700.0],["2009-12-09",19.7378,19.785,19.3943,19.7421,297100.0],["2009-12-10",20.0727,20.18,19.9138,20.1242,689300.0],["2009-12-11",20.2144,20.4763,20.0469,20.2573,262000.0],["2009-12-14",20.4162,20.4162,20.2358,20.3174,255000.0],["2009-12-15",20.3861,20.5793,20.3002,20.3732,348900.0],["2009-12-16",20.3732,20.5063,20.3732,20.4505,321100.0],["2009-12-17",19.6562,20.2874,19.6562,20.2745,212000.0],["2009-12-18",20.3947,20.3947,20.0985,20.1757,191500.0],["2009-12-21",20.1757,20.3947,20.1757,20.3389,111000.0],["2009-12-22",20.3002,20.6394,20.2573,20.5965,193800.0],["2009-12-23",20.6824,20.7768,20.4978,20.5622,139900.0],["2009-12-24",20.5321,20.7382,20.5021,20.7382,42400.0],["2009-12-28",20.7382,20.7382,20.5493,20.6051,126000.0],["2009-12-29",20.3088,20.6352,20.107,20.5665,355600.0],["2009-12-30",20.6008,20.6094,20.4462,20.4978,220400.0],["2009-12-31",20.5665,20.5665,20.3861,20.3904,130400.0],["2010-01-04",20.6781,21.2105,20.6094,21.2105,791400.0],["2010-01-05",21.2105,21.5368,21.1547,21.4123,235700.0],["2010-01-06",21.3221,21.6484,21.3221,21.5626,337100.0],["2010-01-07",21.5626,21.9018,21.4338,21.8417,346100.0],["2010-01-08",21.8975,22.2753,21.8202,22.0907,238600.0],["2010-01-11",22.2796,22.2796,21.8331,22.095,193400.0],["2010-01-12",21.9834,21.9834,21.5153,21.5883,270900.0],["2010-01-13",21.6699,21.803,21.5025,21.6613,378500.0],["2010-01-14",21.5325,21.8245,21.4681,21.7944,340500.0],["2010-01-15",21.7171,21.7687,21.5583,21.6313,336000.0],["2010-01-19",21.7214,21.7687,21.5926,21.6484,325800.0],["2010-01-20",21.8374,21.9361,21.4724,21.7901,455000.0],["2010-01-21",21.8245,21.9533,21.3007,21.4982,355700.0],["2010-01-22",21.3779,21.4424,20.94,21.0602,446000.0],["2010-01-25",21.2105,21.3479,20.8885,20.9314,345300.0],["2010-01-26",20.9314,21.0731,20.8284,20.94,233000.0],["2010-01-27",20.9743,21.043,20.6309,21.0345,338300.0],["2010-01-28",21.0216,21.1117,20.7854,20.9486,244200.0],["2010-01-29",21.0473,21.1117,20.7124,20.7253,317800.0],["2010-02-01",20.8241,20.8412,20.6094,20.7983,230900.0],["2010-02-02",20.7768,21.2706,20.7167,21.2577,285600.0],["2010-02-03",21.2363,21.378,21.043,21.3135,253200.0],["2010-02-04",21.2191,21.2749,20.4763,20.4806,177900.0],["2010-02-05",20.5364,20.5879,19.9825,20.4376,209700.0],["2010-02-08",20.5106,20.6352,20.3303,20.3947,201000.0],["2010-02-09",20.6008,20.8799,20.3818,20.7597,297400.0],["2010-02-10",20.3947,20.721,20.3303,20.575,333200.0],["2010-02-11",20.6223,20.6437,20.2659,20.5879,419300.0],["2010-02-12",20.3045,20.6309,20.2659,20.6223,317700.0],["2010-02-16",20.721,20.8842,20.5407,20.8541,182500.0],["2010-02-17",20.8541,20.8885,20.6566,20.764,192900.0],["2010-02-18",20.6523,21.1633,20.6352,21.1203,193900.0],["2010-02-19",21.1203,21.2921,21.0559,21.1676,194200.0],["2010-02-22",21.159,21.2921,20.8498,21.2105,251000.0],["2010-02-23",21.2234,21.3307,21.013,21.0388,208400.0],["2010-02-24",21.0473,21.2277,20.9357,21.2105,146200.0],["2010-02-25",20.9572,21.3135,20.8241,21.2921,270200.0],["2010-02-26",21.3393,21.5797,21.2792,21.5626,528300.0],["2010-03-01",21.8159,22.6274,21.7515,22.5845,397200.0],["2010-03-02",22.7476,22.9795,22.666,22.7004,220500.0],["2010-03-03",22.6703,22.8464,22.6059,22.6317,167800.0],["2010-03-04",22.6574,22.6617,22.4943,22.6102,137800.0],["2010-03-05",22.6574,22.8292,22.6188,22.6918,390500.0],["2010-03-08",22.782,22.782,22.2538,22.2925,368700.0],["2010-03-09",22.3225,22.7519,22.2925,22.5458,263200.0],["2010-03-10",22.4814,22.7261,22.4814,22.5888,212200.0],["2010-03-11",22.49,22.7605,22.4556,22.6875,280200.0],["2010-03-12",22.6961,22.7347,22.3998,22.5845,323200.0],["2010-03-15",22.4814,22.5415,22.1809,22.5158,188800.0],["2010-03-16",22.5544,22.5544,22.3054,22.4342,170500.0],["2010-03-17",22.4342,22.5716,22.3955,22.4814,70800.0],["2010-03-18",22.5372,22.5372,22.3268,22.4213,102400.0],["2010-03-19",22.5029,22.5587,22.4213,22.5029,191200.0],["2010-03-22",22.3397,22.4986,22.3268,22.4428,77500.0],["2010-03-23",22.3998,22.5415,22.3011,22.387,181500.0],["2010-03-24",22.3998,22.4342,22.2624,22.3784,187200.0],["2010-03-25",22.4342,22.6016,22.3397,22.417,259900.0],["2010-03-26",22.4127,22.7133,22.4127,22.5673,303900.0],["2010-03-29",22.5716,23.1083,22.5372,22.9494,403700.0],["2010-03-30",23.0181,23.3917,23.0009,23.0868,451100.0],["2010-03-31",23.0782,23.0782,22.6102,22.7734,352500.0],["2010-04-01",22.8635,22.9279,22.4342,22.6617,357600.0],["2010-04-05",23.4303,23.6149,23.2586,23.4432,675300.0],["2010-04-06",23.4904,23.645,23.3273,23.5505,704600.0],["2010-04-07",23.3788,23.602,23.1641,23.3616,272800.0],["2010-04-08",23.2586,23.4861,23.2586,23.4432,236500.0],["2010-04-09",23.602,23.602,23.3659,23.4861,201200.0],["2010-04-12",23.5462,23.6321,23.4689,23.5076,151400.0],["2010-04-13",23.5162,23.5291,23.0353,23.2714,218800.0],["2010-04-14",23.4475,23.4475,23.1083,23.4389,171200.0],["2010-04-15",23.4389,23.499,23.25,23.3874,155100.0],["2010-04-16",23.2929,23.3401,22.6403,23.1512,253700.0],["2010-04-19",22.9881,23.0954,22.8249,22.9966,147200.0],["2010-04-20",23.0095,23.4002,23.0095,23.3917,175500.0],["2010-04-21",23.3101,23.7394,23.3101,23.5462,150100.0],["2010-04-22",23.3487,24.5252,23.2886,24.4135,477500.0],["2010-04-23",24.362,24.4178,23.9885,24.3491,192900.0],["2010-04-26",24.3792,24.5338,24.1774,24.2031,177000.0],["2010-04-27",24.0314,24.2633,23.5892,23.6364,189000.0],["2010-04-28",23.7953,23.8296,23.5205,23.6836,161100.0],["2010-04-29",23.718,23.8597,23.5892,23.8597,318000.0],["2010-04-30",23.9412,24.0014,23.6579,23.7309,272900.0],["2010-05-03",23.7824,24.3234,23.7309,24.2976,221300.0],["2010-05-04",23.9799,24.1645,23.3101,23.4217,343300.0],["2010-05-05",23.0868,23.2671,22.6832,22.8593,506600.0],["2010-05-06",22.7004,23.104,20.9271,22.5587,753300.0],["2010-05-07",22.5587,22.5587,21.4724,21.8331,612100.0],["2010-05-10",22.9881,23.4088,22.6789,23.2285,816700.0],["2010-05-11",23.1684,24.113,23.1083,23.5333,950000.0],["2010-05-12",23.675,24.3448,23.572,24.0786,438000.0],["2010-05-13",23.9885,24.6068,23.9885,24.2761,390100.0],["2010-05-14",24.2203,24.2203,23.4432,23.8339,337700.0],["2010-05-17",24.0185,24.1087,23.4131,23.7223,407800.0],["2010-05-18",23.8339,23.967,23.1899,23.1941,517200.0],["2010-05-19",23.1684,23.1684,22.666,22.9924,614700.0],["2010-05-20",22.4342,22.7906,22.0735,22.2496,833800.0],["2010-05-21",22.0263,22.8034,21.9619,22.7004,303700.0],["2010-05-24",22.5587,22.6918,22.2281,22.271,259700.0],["2010-05-25",21.7043,22.2839,21.2706,22.2109,591200.0],["2010-05-26",22.2882,22.5587,22.0048,22.0478,471900.0],["2010-05-27",22.4514,22.8034,22.3612,22.8034,355600.0],["2010-05-28",22.8077,22.8421,22.4471,22.6532,188000.0],["2010-06-01",21.116,22.7047,21.116,21.8545,512300.0],["2010-06-02",21.8803,22.1766,21.5368,22.1766,704300.0],["2010-06-03",22.3784,22.5115,22.0349,22.2667,293200.0],["2010-06-04",21.9018,21.9748,21.3779,21.4166,368200.0],["2010-06-07",21.4123,21.4381,20.9185,20.9743,460000.0],["2010-06-08",20.9872,21.3007,20.9014,21.2534,502200.0],["2010-06-09",21.4252,22.2152,21.4252,21.6484,754500.0],["2010-06-10",22.0091,22.1637,21.7429,22.1551,368700.0],["2010-06-11",21.9189,22.2753,21.8975,22.2066,366300.0],["2010-06-14",22.5845,22.9408,22.2581,22.4428,466500.0],["2010-06-15",22.5458,22.9065,22.5115,22.8893,354100.0],["2010-06-16",22.7991,23.0138,22.709,22.9881,441400.0],["2010-06-17",22.9537,23.031,22.5845,22.8206,233900.0],["2010-06-18",22.855,22.9924,22.739,22.9151,203000.0],["2010-06-21",23.1426,23.1469,22.7605,22.8593,170500.0],["2010-06-22",22.8721,23.0739,22.4041,22.4127,264200.0],["2010-06-23",22.3998,22.9108,22.3311,22.7863,368100.0],["2010-06-24",22.6574,23.0525,22.5888,22.6703,356900.0],["2010-06-25",22.6918,23.061,22.5973,22.8764,674000.0],["2010-06-28",22.9881,23.3015,22.8464,23.0138,343800.0],["2010-06-29",22.7347,22.7347,22.0907,22.271,377400.0],["2010-06-30",22.1637,22.5072,21.8717,21.9104,368300.0],["2010-07-01",21.9104,22.0435,21.3694,21.6914,540800.0],["2010-07-02",21.7687,21.8846,21.4209,21.5755,203000.0],["2010-07-06",21.7601,21.9361,21.3694,21.5797,155600.0],["2010-07-07",21.6699,22.0907,21.3522,22.0048,450000.0],["2010-07-08",22.2581,22.3569,22.0478,22.271,338300.0],["2010-07-09",22.3054,22.4599,22.1551,22.4342,187400.0],["2010-07-12",21.8803,22.314,21.6871,21.9189,329200.0],["2010-07-13",22.0692,22.241,21.9576,22.1723,340200.0],["2010-07-14",22.1379,22.5243,21.9533,22.3912,526400.0],["2010-07-15",22.4213,22.5158,22.0435,22.4127,379000.0],["2010-07-16",22.2538,22.2538,21.4681,21.5153,429100.0],["2010-07-19",21.6055,21.6914,21.3307,21.4982,208200.0],["2010-07-20",21.2749,21.7472,21.1332,21.7214,296800.0],["2010-07-21",21.9018,21.9018,21.481,21.6313,303500.0],["2010-07-22",21.8116,22.344,21.7472,22.2324,463800.0],["2010-07-23",22.2195,22.8077,22.1766,22.8034,268300.0],["2010-07-26",22.9537,23.3616,22.7176,23.3616,349700.0],["2010-07-27",23.4647,23.4861,23.2371,23.3187,322000.0],["2010-07-28",23.3101,23.3358,23.0138,23.1426,226400.0],["2010-07-29",23.2714,23.3187,22.7863,23.2027,369700.0],["2010-07-30",22.9279,23.2843,22.9108,23.2586,450900.0],["2010-08-02",23.6149,23.8897,23.4689,23.5205,647000.0],["2010-08-03",23.4217,23.9369,23.4217,23.7266,330000.0],["2010-08-04",23.8167,24.2117,23.8167,24.1302,323300.0],["2010-08-05",24.0014,24.1345,23.7781,23.8124,191800.0],["2010-08-06",23.6707,23.9541,23.6106,23.8897,405600.0],["2010-08-09",23.8854,24.3835,23.8854,24.3234,519600.0],["2010-08-10",24.9159,25.2422,24.3706,24.4951,852900.0],["2010-08-11",24.0958,24.4651,23.9541,24.1516,438200.0],["2010-08-12",23.9327,24.3405,23.8425,24.1731,364400.0],["2010-08-13",24.1001,24.3062,24.0357,24.0572,356900.0],["2010-08-16",23.9412,24.1173,23.8425,24.0443,377500.0],["2010-08-17",24.2804,24.727,24.1731,24.405,481100.0],["2010-08-18",24.3792,24.8043,24.216,24.7785,439300.0],["2010-08-19",24.6969,24.9331,24.6411,24.7613,596700.0],["2010-08-20",24.7399,24.7399,24.2461,24.6239,263600.0],["2010-08-23",24.757,24.757,24.1173,24.186,462700.0],["2010-08-24",23.9369,24.1731,23.5548,23.9713,856100.0],["2010-08-25",23.7995,23.9799,23.572,23.7867,1011900.0],["2010-08-26",23.8425,24.6583,23.8425,24.4822,531200.0],["2010-08-27",24.5595,25.1306,24.3964,25.0833,323000.0],["2010-08-30",25.0576,25.2164,24.8901,25.0748,438100.0],["2010-08-31",25.0061,25.2937,24.7656,24.8558,781000.0],["2010-09-01",25.2207,25.7274,25.0318,25.5428,548600.0],["2010-09-02",25.5471,26.2984,25.5084,26.2984,669300.0],["2010-09-03",26.4058,26.5818,26.1825,26.3714,496600.0],["2010-09-07",26.2297,26.2512,25.9034,25.9077,361000.0],["2010-09-08",26.0408,26.234,25.9979,26.1954,270300.0],["2010-09-09",26.5432,26.6462,26.0923,26.1653,267400.0],["2010-09-10",26.2083,26.453,25.9807,26.1696,269200.0],["2010-09-13",26.4058,26.6763,26.3414,26.6634,285100.0],["2010-09-14",26.5732,26.5775,26.3414,26.4058,174900.0],["2010-09-15",26.3671,26.5947,26.1868,26.5775,255100.0],["2010-09-16",26.5475,26.7622,26.4315,26.6205,301600.0],["2010-09-17",26.6205,27.2173,26.5646,27.1142,454000.0],["2010-09-20",27.1572,27.4363,27.0498,27.2903,278500.0],["2010-09-21",27.2688,27.316,26.7149,26.8223,362000.0],["2010-09-22",26.7235,26.9811,26.4444,26.5775,167400.0],["2010-09-23",26.4702,26.5088,26.1954,26.2383,204200.0],["2010-09-24",26.4917,26.7965,26.4917,26.7235,131900.0],["2010-09-27",26.8437,27.7669,26.4788,26.4831,677000.0],["2010-09-28",26.3843,26.6076,26.0537,26.5389,494700.0],["2010-09-29",26.4358,27.1142,26.4358,27.0756,355100.0],["2010-09-30",27.1185,27.3203,26.5732,26.6419,440200.0],["2010-10-01",26.6248,26.9382,26.4444,26.6162,252700.0],["2010-10-04",26.5217,26.6462,26.1439,26.1911,186100.0],["2010-10-05",26.1911,26.9682,26.1782,26.7106,453500.0],["2010-10-06",26.7192,26.921,26.7192,26.7922,207200.0],["2010-10-07",26.921,26.9854,26.6462,26.7836,112200.0],["2010-10-08",26.8566,27.3203,26.7622,27.2817,197100.0],["2010-10-11",27.2688,27.3633,27.1271,27.2173,136300.0],["2010-10-12",27.1915,27.2817,26.7622,27.17,229700.0],["2010-10-13",27.2044,27.9,26.8437,27.4234,250000.0],["2010-10-14",27.3761,27.4062,27.0455,27.2001,151400.0],["2010-10-15",27.4105,27.5651,27.0155,27.1872,173000.0],["2010-10-18",27.1486,27.1486,26.9854,27.0498,240200.0],["2010-10-19",26.8137,26.9639,26.5002,26.7922,273300.0],["2010-10-20",26.8695,27.4062,26.8094,27.2516,220500.0],["2010-10-21",27.3289,28.1018,27.3289,27.9043,447400.0],["2010-10-22",27.8871,28.0374,27.6896,28.0374,230300.0],["2010-10-25",28.0674,28.3508,27.9343,28.0975,181100.0],["2010-10-26",27.8785,28.3121,27.7196,28.1962,178100.0],["2010-10-27",28.0932,28.2435,27.8055,28.2349,175400.0],["2010-10-28",28.325,28.4152,28.0159,28.2606,167900.0],["2010-10-29",28.1748,28.5054,28.1748,28.4538,148000.0],["2010-11-01",28.6428,28.6728,28.4882,28.6471,267800.0],["2010-11-02",28.7716,29.0936,28.7716,29.0936,220900.0],["2010-11-03",29.0893,29.1494,28.5054,28.7887,227300.0],["2010-11-04",29.0378,29.2095,28.8145,28.939,261000.0],["2010-11-05",28.9261,29.0421,28.7802,28.982,128500.0],["2010-11-08",28.9047,28.9433,28.5311,28.6857,211700.0],["2010-11-09",28.7415,28.8102,28.3422,28.4453,199200.0],["2010-11-10",28.4581,28.4581,28.0889,28.3379,232300.0],["2010-11-11",28.1061,28.1748,27.9085,28.1662,207000.0],["2010-11-12",28.0159,28.1876,27.8914,28.0846,366800.0],["2010-11-15",28.1748,28.514,28.0459,28.252,239300.0],["2010-11-16",29.2396,29.6861,28.6256,28.8875,698500.0],["2010-11-17",28.9734,29.0464,28.7544,28.8918,178500.0],["2010-11-18",29.0764,29.553,29.0678,29.3083,230900.0],["2010-11-19",29.2911,29.4371,29.188,29.3126,111300.0],["2010-11-22",29.261,29.5058,29.1881,29.334,344400.0],["2010-11-23",29.0507,29.2095,28.8489,29.1065,226100.0],["2010-11-24",29.1966,29.7162,29.1966,29.6475,165800.0],["2010-11-26",29.4671,29.729,29.3984,29.656,116300.0],["2010-11-29",29.4371,29.7333,29.1881,29.5745,181700.0],["2010-11-30",29.4757,29.4972,29.1752,29.4113,274100.0],["2010-12-01",29.4843,30.0554,29.4843,29.7033,336100.0],["2010-12-02",28.8231,30.0554,28.8231,29.9094,300800.0],["2010-12-03",29.845,29.8965,29.6131,29.8407,234600.0],["2010-12-06",29.7763,30.0554,29.6131,30.0081,170300.0],["2010-12-07",30.2013,30.2657,29.9738,30.1326,247200.0],["2010-12-08",30.1713,30.3559,30.0038,30.1155,319600.0],["2010-12-09",30.2743,30.4633,30.1155,30.2529,290600.0],["2010-12-10",30.2958,30.4804,30.0425,30.2486,482400.0],["2010-12-13",30.5234,31.3134,30.0768,30.3387,474000.0],["2010-12-14",30.3302,30.7595,30.2829,30.4804,426700.0],["2010-12-15",30.4117,30.7853,30.343,30.5835,405200.0],["2010-12-16",31.1932,31.1932,30.4676,30.8325,226500.0],["2010-12-17",30.8325,30.8325,30.5448,30.7509,223600.0],["2010-12-20",30.7939,30.8497,30.5534,30.7252,310500.0],["2010-12-21",30.7896,31.0858,30.7767,31.0343,201600.0],["2010-12-22",31.0128,31.1674,30.8711,31.0815,144200.0],["2010-12-23",31.103,31.1631,30.9141,30.9441,107800.0],["2010-12-27",30.8239,30.8797,30.5792,30.854,132400.0],["2010-12-28",30.884,30.884,30.6779,30.7595,156800.0],["2010-12-29",30.7595,30.957,30.7466,30.7552,75300.0],["2010-12-30",30.781,30.957,30.738,30.738,104500.0],["2010-12-31",30.8153,31.0815,30.7595,30.9184,153600.0],["2011-01-03",31.1116,31.7256,31.1116,31.6655,272600.0],["2011-01-04",31.7513,32.039,31.541,31.9274,342600.0],["2011-01-05",31.9274,32.5156,31.8372,32.4855,445200.0],["2011-01-06",32.5586,32.8419,32.361,32.7303,287000.0],["2011-01-07",32.7088,33.2326,32.6358,33.2326,387200.0],["2011-01-10",33.0781,33.0952,32.2236,32.3868,381100.0],["2011-01-11",32.6358,33.0738,32.5285,32.7904,448700.0],["2011-01-12",33.0137,33.1124,32.7518,32.8891,185700.0],["2011-01-13",33.0824,33.0824,32.7346,32.8205,216400.0],["2011-01-14",32.8076,33.1124,32.7131,32.8977,178400.0],["2011-01-18",32.9235,33.2756,32.9235,33.2112,271300.0],["2011-01-19",33.2412,33.3314,32.9063,33.1339,227000.0],["2011-01-20",32.975,33.0223,32.6144,32.8548,301400.0],["2011-01-21",32.9793,33.1597,32.9793,33.121,188400.0],["2011-01-24",33.0437,33.1983,32.8462,32.975,246500.0],["2011-01-25",32.9321,33.1983,32.6659,33.0995,166100.0],["2011-01-26",33.0609,33.6362,33.0609,33.4387,344200.0],["2011-01-27",33.4559,33.5117,33.2283,33.413,223500.0],["2011-01-28",33.3786,33.6448,32.8677,32.9321,266700.0],["2011-01-31",32.9321,33.4817,32.7861,33.267,297000.0],["2011-02-01",33.4387,33.7608,33.3572,33.5461,278800.0],["2011-02-02",33.4559,33.6191,33.3228,33.4559,258400.0],["2011-02-03",33.486,33.7693,33.2155,33.7436,134300.0],["2011-02-04",33.8423,34.0785,33.6964,34.027,172700.0],["2011-02-07",35.3408,36.659,34.4649,34.7698,746400.0],["2011-02-08",35.5898,35.7659,35.1948,35.4567,501200.0],["2011-02-09",35.4653,35.5469,34.817,35.285,451800.0],["2011-02-10",35.0488,35.2077,34.9673,35.109,187600.0],["2011-02-11",34.9887,35.0403,34.7783,35.0059,167600.0],["2011-02-14",35.2034,35.2807,34.817,35.0102,219700.0],["2011-02-15",34.8857,35.1648,34.8857,35.0231,260700.0],["2011-02-16",35.1132,35.2034,34.7483,35.1261,261500.0],["2011-02-17",35.0617,35.1819,34.8213,34.993,222800.0],["2011-02-18",35.0574,35.3022,34.8385,34.993,204300.0],["2011-02-22",34.5851,34.7912,34.2889,34.6495,319900.0],["2011-02-23",34.6238,34.9415,33.7565,34.057,335100.0],["2011-02-24",33.9712,34.349,33.6792,34.0184,385800.0],["2011-02-25",34.2416,34.6023,34.1214,34.495,167800.0],["2011-02-28",34.6839,34.9673,34.2975,34.5121,178400.0],["2011-03-01",34.7783,34.9372,34.6109,34.8599,436500.0],["2011-03-02",34.7912,35.1691,34.7783,34.9801,310600.0],["2011-03-03",35.2206,35.7831,35.1819,35.6328,132600.0],["2011-03-04",35.6671,35.7616,35.0145,35.4954,140100.0],["2011-03-07",35.7616,35.8475,34.5207,34.7483,222300.0],["2011-03-08",34.8642,35.2506,34.5894,35.0317,217600.0],["2011-03-09",35.109,35.285,34.89,35.2034,186900.0],["2011-03-10",34.8814,34.9157,34.0613,34.4821,281800.0],["2011-03-11",34.3404,34.9801,34.1644,34.7869,163000.0],["2011-03-14",34.4649,35.315,33.8337,35.2249,434400.0],["2011-03-15",34.3747,34.4907,34.0184,34.2288,312700.0],["2011-03-16",34.4177,34.4177,33.1682,33.267,238100.0],["2011-03-17",33.6191,33.8724,33.4001,33.5117,169300.0],["2011-03-18",33.8423,34.0742,33.6277,33.838,124800.0],["2011-03-21",34.1214,34.7011,34.1128,34.3876,103100.0],["2011-03-22",34.3876,34.7268,34.3619,34.641,129800.0],["2011-03-23",34.5551,35.0102,34.3275,34.8599,102900.0],["2011-03-24",35.0016,35.1433,34.7397,35.139,64000.0],["2011-03-25",35.1519,35.4911,35.0145,35.2549,107100.0],["2011-03-28",35.2506,35.461,35.139,35.2807,166000.0],["2011-03-29",35.2378,35.358,35.0617,35.3408,161400.0],["2011-03-30",35.4567,35.7401,35.4052,35.4181,231000.0],["2011-03-31",35.4396,36.0063,35.388,35.9934,159700.0],["2011-04-01",36.0621,36.6074,35.9677,36.1437,270000.0],["2011-04-04",35.7487,35.9934,35.431,35.7058,263500.0],["2011-04-05",35.5426,35.7959,35.3322,35.6542,124900.0],["2011-04-06",35.7358,35.8904,35.4782,35.5126,107100.0],["2011-04-07",35.5083,35.5898,35.0531,35.1819,210000.0],["2011-04-08",35.3623,35.4095,34.276,34.5637,306500.0],["2011-04-11",34.5637,34.6066,34.3705,34.4477,245000.0],["2011-04-12",34.203,34.3662,33.8338,34.1042,231600.0],["2011-04-13",34.2932,34.2932,33.8509,33.9969,207200.0],["2011-04-14",33.8209,33.9153,33.4688,33.7307,195300.0],["2011-04-15",33.7779,34.0441,33.6277,33.8423,113200.0],["2011-04-18",33.5203,33.6405,32.9836,33.297,222900.0],["2011-04-19",33.267,33.5375,33.1339,33.3185,268600.0],["2011-04-20",33.6534,34.276,33.6534,34.1128,346700.0],["2011-04-21",34.3103,34.4177,34.0957,34.349,145600.0],["2011-04-25",34.4392,34.4392,33.7994,34.0785,110800.0],["2011-04-26",34.0914,34.6152,34.027,34.3662,218300.0],["2011-04-27",34.379,34.7096,34.276,34.6925,138300.0],["2011-04-28",34.6667,35.0059,34.5508,34.993,161700.0],["2011-04-29",35.0918,35.7659,35.0918,35.7659,211000.0],["2011-05-02",36.0149,36.1995,35.4524,35.5855,293000.0],["2011-05-03",35.5083,35.6843,35.1905,35.3408,218000.0],["2011-05-04",35.3279,35.431,34.7869,35.0059,164000.0],["2011-05-05",34.7912,35.607,34.6968,35.1304,268300.0],["2011-05-06",35.5297,36.0278,35.5297,35.5984,378600.0],["2011-05-09",35.5083,35.8775,35.3193,35.8432,313700.0],["2011-05-10",34.993,36.0621,34.993,35.6542,396400.0],["2011-05-11",35.6113,35.8732,35.4439,35.6199,409700.0],["2011-05-12",35.4739,36.045,35.3494,35.9076,285000.0],["2011-05-13",35.9591,36.0578,35.3752,35.4997,124000.0],["2011-05-16",35.3709,35.7745,35.2506,35.4052,144500.0],["2011-05-17",35.4224,35.5469,34.8728,35.3022,246800.0],["2011-05-18",35.3923,36.0664,35.2249,36.0192,212000.0],["2011-05-19",36.1437,36.44,35.7487,35.8303,332100.0],["2011-05-20",35.8045,35.8045,35.1991,35.3623,180000.0],["2011-05-23",34.9329,34.9329,34.349,34.5594,202500.0],["2011-05-24",34.5808,34.7569,34.1772,34.3919,153500.0],["2011-05-25",34.276,34.4177,34.0785,34.3533,181600.0],["2011-05-26",34.276,34.2889,34.057,34.1772,300100.0],["2011-05-27",34.3275,34.6324,34.2588,34.5851,84700.0],["2011-05-31",34.7612,35.2077,34.306,35.2077,384700.0],["2011-06-01",35.1605,35.3451,34.8556,34.92,516400.0],["2011-06-02",34.9887,35.1691,34.6624,34.8728,307400.0],["2011-06-03",34.4606,34.8728,34.2717,34.4864,144700.0],["2011-06-06",34.598,34.8599,34.203,34.568,147600.0],["2011-06-07",34.7998,34.8642,34.3576,34.5765,272500.0],["2011-06-08",34.5036,34.5808,34.2631,34.379,282100.0],["2011-06-09",34.3962,34.6152,34.1987,34.6109,111600.0],["2011-06-10",34.4177,34.5637,34.0055,34.3705,284100.0],["2011-06-13",34.3447,34.4993,34.0098,34.3404,279500.0],["2011-06-14",34.9114,35.4353,34.6409,35.4138,299700.0],["2011-06-15",35.1304,35.3966,34.9673,35.2807,362400.0],["2011-06-16",35.2206,35.4181,35.036,35.3837,428200.0],["2011-06-17",35.6414,36.1051,35.5898,35.9934,381700.0],["2011-06-20",35.8646,36.908,35.7788,36.6332,330800.0],["2011-06-21",36.8865,37.5306,36.7963,37.3288,420000.0],["2011-06-22",37.3502,38.0372,36.9252,37.3073,700500.0],["2011-06-23",36.8264,37.157,36.5645,37.0883,324700.0],["2011-06-24",37.0282,37.2171,36.7319,36.8393,295600.0],["2011-06-27",36.6589,37.595,36.5559,37.4833,324000.0],["2011-06-28",37.6508,38.3077,37.5091,38.1789,363800.0],["2011-06-29",38.3421,38.3421,37.9556,38.1531,399900.0],["2011-06-30",38.3463,39.2051,38.3034,39.1536,480000.0],["2011-07-01",39.1578,40.3944,39.1578,40.0595,459900.0],["2011-07-05",40.0981,40.4373,39.8577,40.0896,358800.0],["2011-07-06",40.1239,40.6735,40.0423,40.3343,230400.0],["2011-07-07",40.8023,40.8066,40.1668,40.2527,203200.0],["2011-07-08",39.9264,40.2914,39.7847,40.2484,205500.0],["2011-07-11",39.8448,40.2184,39.5915,39.7332,172300.0],["2011-07-12",39.5357,39.7246,38.8229,38.9174,318100.0],["2011-07-13",39.2137,39.8191,39.1106,39.4799,192900.0],["2011-07-14",39.4756,39.6774,38.9217,39.1621,205300.0],["2011-07-15",39.2866,39.4584,38.5224,38.8916,183700.0],["2011-07-18",38.8101,38.8444,38.3335,38.5138,142400.0],["2011-07-19",38.6684,39.2781,38.6684,39.2394,76400.0],["2011-07-20",39.5443,39.5872,39.102,39.3854,154900.0],["2011-07-21",39.6731,40.1754,39.6688,40.1454,148000.0],["2011-07-22",40.0252,40.0423,39.4069,39.9436,186100.0],["2011-07-25",39.6602,39.9307,39.3553,39.7632,119300.0],["2011-07-26",39.5915,39.7074,39.0376,39.2008,192300.0],["2011-07-27",39.0677,39.0677,38.2175,38.5954,275600.0],["2011-07-28",38.7156,39.145,38.5009,38.6469,148200.0],["2011-07-29",38.2304,39.0376,38.0887,38.6727,224500.0],["2011-08-01",38.9904,39.218,37.7409,38.2347,290600.0],["2011-08-02",38.1102,38.5224,37.1999,37.2386,204800.0],["2011-08-03",37.2343,38.1789,36.8178,38.0501,399900.0],["2011-08-04",37.5091,37.5993,34.6495,34.7998,456200.0],["2011-08-05",35.2034,35.3365,33.6792,35.1433,586400.0],["2011-08-08",34.1644,34.5207,31.6698,31.6998,769900.0],["2011-08-09",32.6444,36.44,32.2537,36.44,1391900.0],["2011-08-10",36.0235,36.1008,33.7736,33.9067,581900.0],["2011-08-11",34.0227,37.6293,33.9239,37.2858,678900.0],["2011-08-12",37.6508,37.8139,36.7405,37.6637,317200.0],["2011-08-15",38.1617,38.3034,37.5005,38.2304,277000.0],["2011-08-16",37.9041,38.9775,37.6637,38.5524,806400.0],["2011-08-17",38.8272,39.1707,38.6898,39.1707,686800.0],["2011-08-18",38.8573,38.9045,36.4142,36.7663,515700.0],["2011-08-19",36.5087,37.7753,36.1523,36.4013,632300.0],["2011-08-22",37.3588,37.698,36.7062,36.8522,503000.0],["2011-08-23",37.0497,37.3674,36.5645,37.3116,819700.0],["2011-08-24",37.3373,37.4576,36.5602,37.3202,851200.0],["2011-08-25",37.5348,37.7367,36.7835,36.9037,450000.0],["2011-08-26",36.5688,37.7839,36.0621,37.698,363100.0],["2011-08-29",38.4666,39.2351,38.1274,39.2308,530300.0],["2011-08-30",39.1707,39.2695,38.5782,38.5997,632300.0],["2011-08-31",38.8831,39.4885,38.853,39.4412,520800.0],["2011-09-01",39.6945,39.9822,38.9689,39.0891,409200.0],["2011-09-02",38.6469,39.1106,38.2004,38.3893,434800.0],["2011-09-06",37.1227,37.8569,36.7405,37.8182,363000.0],["2011-09-07",38.5396,39.2952,38.5052,39.0462,328200.0],["2011-09-08",38.6126,39.145,38.2691,38.3807,284700.0],["2011-09-09",37.8139,38.3893,36.9896,37.2042,347700.0],["2011-09-12",36.5216,36.8264,36.0536,36.7749,470400.0],["2011-09-13",36.9337,37.7925,36.543,37.6207,361500.0],["2011-09-14",37.7667,38.8959,37.1957,38.4666,308900.0],["2011-09-15",38.6211,38.9646,38.063,38.4065,368200.0],["2011-09-16",38.6641,39.7547,38.6211,39.6602,595900.0],["2011-09-19",38.8573,40.0552,38.5825,39.5529,647600.0],["2011-09-20",39.716,39.9221,38.7242,38.7242,308400.0],["2011-09-21",38.5696,38.8144,37.0024,37.0024,225200.0],["2011-09-22",35.1304,36.3069,35.1218,35.4095,524600.0],["2011-09-23",35.2549,36.6675,35.066,36.4657,355800.0],["2011-09-26",36.8221,36.9252,36.1652,36.5988,457400.0],["2011-09-27",37.4833,37.9213,36.9896,37.1828,272300.0],["2011-09-28",37.084,37.2687,35.3752,35.6113,458800.0],["2011-09-29",36.3369,36.4099,34.1987,35.0746,529100.0],["2011-09-30",34.6281,35.2979,34.3361,35.066,685700.0],["2011-10-03",34.7182,35.358,33.0308,33.224,871000.0],["2011-10-04",32.7303,33.3786,31.9016,33.3786,1200000.0],["2011-10-05",33.662,34.5937,33.0566,34.4134,368600.0],["2011-10-06",34.2674,35.2034,34.1085,35.1691,285000.0],["2011-10-07",35.4439,36.1867,34.8256,35.5555,441600.0],["2011-10-10",36.0106,36.586,35.8775,36.3885,205100.0],["2011-10-11",35.8732,36.8393,35.8732,36.7148,208700.0],["2011-10-12",36.8135,37.0926,36.6504,36.8951,288100.0],["2011-10-13",36.5988,37.0883,36.5216,37.0325,254800.0],["2011-10-14",37.6851,37.7409,37.1398,37.4447,171200.0],["2011-10-17",37.23,37.7495,37.1613,37.4662,435600.0],["2011-10-18",37.5778,37.9728,37.1828,37.7195,200800.0],["2011-10-19",37.5606,38.2519,36.6332,36.7792,247000.0],["2011-10-20",36.4915,36.9638,36.1394,36.6117,446500.0],["2011-10-21",37.2772,37.9857,36.865,37.9857,412100.0],["2011-10-24",38.1102,39.6087,38.02,39.6001,446700.0],["2011-10-25",39.3468,39.9135,39.0934,39.248,377700.0],["2011-10-26",39.716,40.1368,38.4837,38.6083,329500.0],["2011-10-27",39.9307,40.4159,38.9861,40.0767,386700.0],["2011-10-28",39.716,40.1969,39.5657,40.081,443600.0],["2011-10-31",39.3511,40.7851,39.3511,40.3257,480900.0],["2011-11-01",38.8573,39.613,38.3592,38.707,275800.0],["2011-11-02",39.3296,39.5614,38.7199,38.9131,198700.0],["2011-11-03",39.3081,40.7078,39.0462,40.5833,323300.0],["2011-11-04",40.2355,40.4974,39.7074,40.3085,96600.0],["2011-11-07",40.3429,40.5576,40.081,40.5017,322000.0],["2011-11-08",40.7851,42.4768,40.111,42.2965,809100.0],["2011-11-09",41.4335,42.3738,40.8281,41.5494,832100.0],["2011-11-10",42.056,42.099,41.1329,41.3304,289800.0],["2011-11-11",41.6481,42.3051,41.6267,42.0474,180800.0],["2011-11-14",42.0775,42.8074,41.7727,41.8285,213300.0],["2011-11-15",41.9315,42.4296,41.8371,42.2492,438600.0],["2011-11-16",41.9616,42.2965,41.2918,41.6997,376900.0],["2011-11-17",41.9101,44.1084,39.4069,40.1754,1218100.0],["2011-11-18",40.008,40.8538,39.5056,40.5361,443400.0],["2011-11-21",39.7418,40.1926,39.2738,39.6902,393000.0],["2011-11-22",39.6731,40.1969,39.2867,39.8534,437200.0],["2011-11-23",39.4928,39.6516,38.8144,38.999,264100.0],["2011-11-25",39.1278,39.6774,38.8659,39.145,163500.0],["2011-11-28",40.3901,40.3901,39.6945,39.9221,470700.0],["2011-11-29",39.8319,40.2699,39.6988,39.7461,306700.0],["2011-11-30",40.8109,41.4678,40.7036,41.3991,1515500.0],["2011-12-01",41.2488,42.0775,41.2488,41.9401,322600.0],["2011-12-02",42.0904,42.3823,41.4206,41.4506,181400.0],["2011-12-05",42.0346,42.2235,41.4678,41.5709,268100.0],["2011-12-06",41.6997,41.7426,41.12,41.2789,162300.0],["2011-12-07",40.9225,41.3089,40.2012,40.798,224000.0],["2011-12-08",40.5318,40.9397,40.3558,40.5747,315300.0],["2011-12-09",40.7851,41.953,40.7078,41.7984,210700.0],["2011-12-12",41.4979,41.588,40.8366,41.2188,240500.0],["2011-12-13",41.3948,41.8371,40.4846,40.6778,305900.0],["2011-12-14",40.3772,40.8238,40.2227,40.6349,453100.0],["2011-12-15",40.8667,41.0642,40.7293,40.8495,195400.0],["2011-12-16",40.9397,41.2703,39.5013,41.2102,331700.0],["2011-12-19",41.1458,41.6396,40.9182,41.0299,216300.0],["2011-12-20",41.7684,41.9229,41.3132,41.6138,187200.0],["2011-12-21",41.4506,41.7083,40.7679,41.7083,278500.0],["2011-12-22",41.6739,42.0432,41.4764,41.7555,154700.0],["2011-12-23",41.7168,42.2922,41.6782,42.2707,97900.0],["2011-12-27",42.1677,42.4682,42.0603,42.1891,78500.0],["2011-12-28",42.0775,42.245,40.9268,40.9354,194900.0],["2011-12-29",40.9053,41.4979,40.9053,41.4292,172500.0],["2011-12-30",41.4292,41.4721,40.9998,41.0814,160800.0],["2012-01-03",42.4596,42.4682,40.3171,40.3944,795400.0],["2012-01-04",40.2785,40.4073,39.965,39.9865,295100.0],["2012-01-05",39.8191,40.9998,39.4885,40.871,417300.0],["2012-01-06",41.0041,42.2063,40.9354,41.5365,411500.0],["2012-01-09",41.6997,42.1548,41.485,41.8414,188900.0],["2012-01-10",42.3866,42.6915,42.1505,42.3781,195300.0],["2012-01-11",42.099,42.4038,41.8456,42.2364,226600.0],["2012-01-12",42.3394,42.4468,42.0389,42.0904,208200.0],["2012-01-13",41.7941,42.0947,41.734,41.8886,138400.0],["2012-01-17",42.4811,42.4811,41.8628,42.0646,177000.0],["2012-01-18",41.6138,42.1419,41.236,41.4764,267300.0],["2012-01-19",41.6825,42.2149,41.5494,41.8242,321200.0],["2012-01-20",41.6267,41.88,41.4506,41.6739,215200.0],["2012-01-23",41.661,44.0783,41.661,43.4128,853500.0],["2012-01-24",43.5588,43.7263,43.0522,43.1724,250300.0],["2012-01-25",43.2969,44.0011,42.8933,43.8808,313900.0],["2012-01-26",44.0569,44.3016,43.5674,43.722,454900.0],["2012-01-27",43.606,43.6704,43.284,43.5202,185000.0],["2012-01-30",43.4558,43.9152,43.0436,43.8637,312600.0],["2012-01-31",43.9882,45.126,43.8765,44.8812,729400.0],["2012-02-01",45.1947,46.3625,45.1904,45.8688,451500.0],["2012-02-02",45.886,46.208,45.4609,45.5382,238200.0],["2012-02-03",46.0276,46.4484,45.9632,46.2981,189400.0],["2012-02-06",46.135,46.8091,45.8172,46.1221,531100.0],["2012-02-07",48.4407,49.2135,45.2333,48.87,1090000.0],["2012-02-08",49.3638,50.1839,48.6854,49.806,798500.0],["2012-02-09",50.3513,50.858,49.7631,49.8533,472800.0],["2012-02-10",49.5183,49.9778,49.0546,49.8876,371000.0],["2012-02-13",50.1839,51.0211,49.7502,50.742,417700.0],["2012-02-14",50.7506,50.7807,49.6815,50.0078,441000.0],["2012-02-15",50.128,50.4587,49.162,49.3767,541100.0],["2012-02-16",49.3853,50.2354,48.9473,49.9563,394000.0],["2012-02-17",50.2955,50.2955,49.733,49.7803,433700.0],["2012-02-21",50.0422,50.1624,49.5656,49.9091,304000.0],["2012-02-22",49.9177,50.6046,49.3767,50.4028,353900.0],["2012-02-23",50.2397,50.4028,49.9477,50.2654,308900.0],["2012-02-24",50.2483,51.2701,49.9906,50.2654,539000.0],["2012-02-27",50.1452,52.1589,49.5141,50.4587,293600.0],["2012-02-28",50.7592,51.0555,49.806,50.1796,299900.0],["2012-02-29",50.3857,51.9013,50.3857,51.0039,514900.0],["2012-03-01",51.0941,51.3775,50.2654,50.2826,487400.0],["2012-03-02",49.9305,50.5102,48.6682,49.3724,669100.0],["2012-03-05",49.381,49.9563,49.2693,49.5055,419500.0],["2012-03-06",48.7884,48.8958,47.6721,48.0456,601400.0],["2012-03-07",47.9898,48.6339,47.7837,48.3376,366000.0],["2012-03-08",48.651,49.3208,48.4836,48.9215,382200.0],["2012-03-09",48.8872,49.3423,48.4106,48.8528,240000.0],["2012-03-12",48.9559,49.4196,48.6811,48.8786,295900.0],["2012-03-13",48.9731,49.6128,48.87,49.5828,404100.0],["2012-03-14",49.6729,49.7931,49.1491,49.3895,231300.0],["2012-03-15",49.5184,49.703,48.7326,49.5055,500400.0],["2012-03-16",49.4196,49.6214,49.0503,49.5141,410700.0],["2012-03-19",48.7927,49.235,47.9898,48.5823,599900.0],["2012-03-20",48.1873,48.7541,47.4875,48.6253,432200.0],["2012-03-21",48.7498,49.3938,48.5909,49.2221,463200.0],["2012-03-22",48.8528,49.6772,48.8185,49.5742,372900.0],["2012-03-23",49.5184,49.5999,48.8142,49.5312,185500.0],["2012-03-26",50.0937,50.7549,49.849,50.274,382400.0],["2012-03-27",50.1023,50.39,49.8833,49.9305,405400.0],["2012-03-28",50.0422,50.1366,49.3251,49.806,514900.0],["2012-03-29",49.4454,49.5656,48.8056,49.3595,414200.0],["2012-03-30",49.4797,50.1753,49.4067,49.703,322100.0],["2012-04-02",49.8232,50.5918,49.7502,50.2354,428100.0],["2012-04-03",50.2354,50.5359,49.7974,50.3556,275600.0],["2012-04-04",49.8447,50.0722,49.6558,49.8833,244900.0],["2012-04-05",49.8232,50.1152,49.5184,49.9348,658900.0],["2012-04-09",49.3767,49.4797,49.0418,49.2479,214500.0],["2012-04-10",49.2865,49.9177,47.8997,48.0585,673000.0],["2012-04-11",48.767,49.2521,48.1959,49.0461,327900.0],["2012-04-12",49.0461,50.9911,49.0461,50.2611,381300.0],["2012-04-13",50.2139,50.2955,49.6729,49.8232,256600.0],["2012-04-16",50.0164,50.5488,49.454,50.2483,340100.0],["2012-04-17",50.493,51.3002,50.3513,51.1499,351800.0],["2012-04-18",51.0555,52.146,51.0125,51.6093,447800.0],["2012-04-19",51.6094,51.9357,50.8279,51.1242,354700.0],["2012-04-20",52.979,52.979,51.9915,52.4895,719900.0],["2012-04-23",52.0301,52.4681,51.2916,52.3822,437300.0],["2012-04-24",52.3693,52.4251,51.6823,52.2663,277800.0],["2012-04-25",52.8416,53.6703,52.5883,53.5415,631100.0],["2012-04-26",53.6445,54.2714,53.5458,53.8463,468600.0],["2012-04-27",54.1555,55.0829,53.8549,54.5891,554300.0],["2012-04-30",55.0485,55.0829,53.8893,54.1512,528100.0],["2012-05-01",54.3143,54.9584,53.8936,54.5591,488700.0],["2012-05-02",54.0996,55.0442,53.3526,54.8854,687300.0],["2012-05-03",54.8124,55.8557,54.7008,55.5509,666000.0],["2012-05-04",55.0142,55.0485,54.4345,54.7695,562300.0],["2012-05-07",54.2199,55.1001,53.7304,54.7136,965000.0],["2012-05-08",56.9549,56.9721,53.6703,55.1773,1001000.0],["2012-05-09",55.1773,55.319,54.0138,54.0782,629700.0],["2012-05-10",53.8077,54.7265,53.6703,54.3916,523100.0],["2012-05-11",54.1383,54.7566,53.9193,53.988,460900.0],["2012-05-14",53.593,54.0653,52.7686,53.6402,502400.0],["2012-05-15",53.6789,53.7604,52.949,53.0906,420500.0],["2012-05-16",53.49,54.0567,53.1293,53.2452,561300.0],["2012-05-17",53.271,53.5501,51.3174,51.6265,578200.0],["2012-05-18",51.9485,52.0129,50.8494,51.0168,462300.0],["2012-05-21",51.0726,52.803,51.0383,52.6484,672000.0],["2012-05-22",52.876,54.0782,52.6785,53.8163,594000.0],["2012-05-23",53.5672,53.8635,52.6484,53.812,561000.0],["2012-05-24",54.0696,54.0997,52.8931,53.6488,448200.0],["2012-05-25",53.8292,54.0095,53.1078,53.3397,285700.0],["2012-05-29",54.0739,54.2456,53.0778,54.2456,731200.0],["2012-05-30",54.0524,54.0524,52.833,52.9533,509300.0],["2012-05-31",53.0649,53.0649,51.8412,52.8116,1954300.0],["2012-06-01",52.0988,52.6656,51.648,52.2577,727400.0],["2012-06-04",52.3822,52.5368,51.7425,52.2663,576500.0],["2012-06-05",52.2105,52.2963,51.678,51.8713,491800.0],["2012-06-06",52.4638,54.4174,52.4638,54.4174,552700.0],["2012-06-07",54.8381,54.9584,54.0009,54.1812,463200.0],["2012-06-08",54.0825,54.5891,53.6488,54.5891,305300.0],["2012-06-11",55.2375,55.3276,54.0868,54.134,495500.0],["2012-06-12",54.207,54.5376,53.8291,54.4603,417300.0],["2012-06-13",54.3873,54.5462,53.5028,53.7433,304900.0],["2012-06-14",53.8463,54.5591,53.2925,53.4513,721200.0],["2012-06-15",53.4384,53.5372,52.8631,53.3611,668300.0],["2012-06-18",53.2152,54.748,53.2152,54.529,452500.0],["2012-06-19",54.5419,55.0958,54.5333,54.6664,309000.0],["2012-06-20",54.6836,55.9502,54.499,55.7355,490300.0],["2012-06-21",55.86,55.9373,54.6836,54.7437,397400.0],["2012-06-22",54.9026,55.0142,53.8978,54.5891,341900.0],["2012-06-25",53.8979,54.1812,53.5844,54.1641,403600.0],["2012-06-26",54.1383,54.7437,54.0052,54.7222,474200.0],["2012-06-27",54.7394,55.0271,54.4947,54.9584,478700.0],["2012-06-28",54.3573,55.5852,54.2242,54.7737,573900.0],["2012-06-29",55.8557,57.7192,55.7484,57.6634,732600.0],["2012-07-02",57.9339,58.5393,56.2078,56.6544,715100.0],["2012-07-03",56.6758,57.6161,56.5771,57.1052,204700.0],["2012-07-05",57.2039,57.9167,56.9463,57.3972,281500.0],["2012-07-06",56.9764,57.0279,55.9545,56.1949,265600.0],["2012-07-09",56.2508,56.7016,56.0747,56.2293,173200.0],["2012-07-10",56.6157,57.483,55.508,55.83,216600.0],["2012-07-11",55.8901,56.0232,54.4174,54.8424,205900.0],["2012-07-12",54.4002,55.113,53.6531,54.6879,248100.0],["2012-07-13",54.748,56.3409,54.748,56.1735,239700.0],["2012-07-16",55.9244,55.9244,55.4994,55.6668,322300.0],["2012-07-17",55.9631,55.9631,55.1172,55.7613,296200.0],["2012-07-18",55.4908,55.8686,55.2632,55.6625,221900.0],["2012-07-19",55.8429,56.0318,55.6196,55.8042,428900.0],["2012-07-20",55.3791,56.0919,55.07,55.6883,265800.0],["2012-07-23",54.8424,55.4307,54.3444,55.2718,229000.0],["2012-07-24",55.1945,55.4478,50.566,51.5278,1874200.0],["2012-07-25",51.5664,51.9485,50.8794,51.6308,542900.0],["2012-07-26",52.5196,52.6742,51.1113,51.5535,355100.0],["2012-07-27",51.9786,52.4294,51.502,52.2233,259000.0],["2012-07-30",52.0688,52.262,51.3303,51.9013,307200.0],["2012-07-31",51.9571,53.2152,51.9571,52.9661,488600.0],["2012-08-01",53.271,53.5887,51.3431,51.6351,420600.0],["2012-08-02",51.2229,52.1332,51.0769,52.0516,490200.0],["2012-08-03",52.949,53.6231,52.949,53.3354,218500.0],["2012-08-06",53.8034,54.0739,52.7085,52.803,477100.0],["2012-08-07",56.0404,56.0404,53.5372,53.8635,609300.0],["2012-08-08",53.5587,54.0267,52.6141,53.7261,579600.0],["2012-08-09",53.7476,54.6492,53.3869,54.529,393200.0],["2012-08-10",54.1512,54.9584,54.061,54.7437,356200.0],["2012-08-13",54.7523,55.1559,54.5848,54.8038,231800.0],["2012-08-14",55.143,55.3663,54.7136,54.894,132700.0],["2012-08-15",54.7136,55.2074,54.4517,55.1602,254900.0],["2012-08-16",54.9927,56.8991,54.9927,56.8175,455000.0],["2012-08-17",57.015,59.2348,56.9678,59.1532,773300.0],["2012-08-20",59.4667,59.8402,58.8613,59.4796,423900.0],["2012-08-21",59.4624,59.8231,58.067,58.7411,445300.0],["2012-08-22",58.462,58.8484,58.1228,58.5092,240500.0],["2012-08-23",58.4834,58.8398,58.1142,58.6423,331800.0],["2012-08-24",58.5178,59.7844,58.3031,59.4924,278100.0],["2012-08-27",59.8188,61.4632,59.6814,59.8617,507500.0],["2012-08-28",59.6814,59.8145,59.2219,59.2434,445500.0],["2012-08-29",59.4495,59.8359,59.1575,59.5783,197600.0],["2012-08-30",59.179,59.6384,59.1489,59.3293,226500.0],["2012-08-31",59.7973,59.8402,58.6938,59.5182,196500.0],["2012-09-04",59.6899,59.6899,58.7325,59.5397,283600.0],["2012-09-05",59.3078,59.4495,58.565,58.8355,281200.0],["2012-09-06",59.252,60.7419,59.2477,60.2868,365600.0],["2012-09-07",60.4757,61.6607,59.5697,61.6264,410900.0],["2012-09-10",61.4031,61.9183,60.48,60.7419,216900.0],["2012-09-11",60.7419,61.2056,60.5444,61.0553,204000.0],["2012-09-12",61.1412,61.635,60.7805,61.3773,157100.0],["2012-09-13",61.2829,61.7595,60.4027,61.4417,225800.0],["2012-09-14",61.7165,62.7771,61.4332,62.5195,324600.0],["2012-09-17",62.3477,62.498,61.6435,61.7294,192500.0],["2012-09-18",61.4417,61.6307,60.7891,61.2571,240200.0],["2012-09-19",61.2872,61.6822,60.7633,61.4203,424100.0],["2012-09-20",61.3301,61.6478,60.7548,60.9995,188100.0],["2012-09-21",61.1111,62.996,61.1111,62.0471,338200.0],["2012-09-24",61.884,62.2361,61.3731,61.5577,226700.0],["2012-09-25",61.8282,62.7814,61.8282,62.2361,1162500.0],["2012-09-26",61.8196,62.5066,60.1708,60.5573,889500.0],["2012-09-27",61.0381,61.3387,59.3593,60.5787,1010700.0],["2012-09-28",60.2352,61.124,59.6298,60.9136,694600.0],["2012-10-01",60.9265,61.3258,60.0463,60.8363,453300.0],["2012-10-02",61.343,61.5577,60.6388,61.0038,363700.0],["2012-10-03",60.8363,62.3906,60.6259,62.3906,744600.0],["2012-10-04",62.7513,64.0909,62.4894,63.9621,738900.0],["2012-10-05",64.8852,65.5293,64.1253,64.4387,754400.0],["2012-10-08",64.224,64.5288,62.9531,63.0475,485700.0],["2012-10-09",62.8415,63.4941,62.4121,62.6783,274400.0],["2012-10-10",62.2575,62.5753,61.6221,62.2833,298100.0],["2012-10-11",63.0819,63.5456,62.5023,62.5151,208100.0],["2012-10-12",62.6998,64.4644,62.6998,64.048,390500.0],["2012-10-15",64.0866,64.2326,63.507,63.8462,278300.0],["2012-10-16",63.7174,64.9797,63.7174,64.7908,1112200.0],["2012-10-17",64.9067,65.3833,63.932,63.975,973500.0],["2012-10-18",64.4043,64.6834,63.391,63.8676,672500.0],["2012-10-19",63.3309,63.3309,62.103,62.5581,597400.0],["2012-10-22",62.9832,63.507,62.3219,63.2837,644700.0],["2012-10-23",61.0824,62.1501,59.4031,61.7456,1008800.0],["2012-10-24",61.7315,62.8227,61.6562,61.8161,351700.0],["2012-10-25",62.0231,63.66,61.0589,63.5518,701300.0],["2012-10-26",63.5424,64.7607,63.4389,63.707,576400.0],["2012-10-31",64.1539,64.2903,62.5029,62.6581,803400.0],["2012-11-01",62.4041,64.7748,62.4041,64.2386,374800.0],["2012-11-02",64.8689,65.3816,63.7682,64.3844,275100.0],["2012-11-05",64.1116,64.7513,63.9422,64.3562,487200.0],["2012-11-06",64.6337,66.0824,64.0833,65.9084,251400.0],["2012-11-07",64.7748,65.4615,64.088,64.9112,311000.0],["2012-11-08",64.7748,65.231,64.4455,64.5114,305400.0],["2012-11-09",64.4455,65.01,63.8999,64.5913,242900.0],["2012-11-12",64.5349,64.5349,63.6553,63.7635,268600.0],["2012-11-13",63.9422,64.2433,63.1379,63.9704,340400.0],["2012-11-14",64.1163,64.3044,61.2564,61.802,506800.0],["2012-11-15",57.6204,60.6261,56.7503,59.1021,2153900.0],["2012-11-16",54.85,60.8895,54.85,60.5744,826200.0],["2012-11-19",60.8848,61.7879,60.4662,61.1906,494600.0],["2012-11-20",61.2799,61.8303,61.1482,61.6562,572500.0],["2012-11-21",61.5104,62.1971,61.2893,61.8632,347600.0],["2012-11-23",61.9479,62.3053,61.6845,62.2771,62600.0],["2012-11-26",61.8303,62.6346,61.8115,62.564,199900.0],["2012-11-27",62.0937,63.6788,61.5621,62.8039,902500.0],["2012-11-28",61.7503,63.2884,61.7503,62.7428,760900.0],["2012-11-29",63.5142,64.0692,62.9968,63.4672,657600.0],["2012-11-30",63.6365,64.0128,63.1379,63.9799,630200.0],["2012-12-03",64.168,64.1915,62.4323,62.644,662500.0],["2012-12-04",61.5481,63.5895,61.5481,62.7287,655300.0],["2012-12-05",62.6863,63.5377,62.0419,63.1661,1457600.0],["2012-12-06",63.1943,63.4624,62.3947,63.4201,527800.0],["2012-12-07",62.9874,63.2649,60.4568,61.0165,1837700.0],["2012-12-10",60.9083,61.5433,60.2451,61.1859,1028300.0],["2012-12-11",61.4352,62.2395,60.659,61.5527,772500.0],["2012-12-12",61.7033,61.755,60.2404,60.2969,929400.0],["2012-12-13",60.1087,60.485,59.262,59.3514,1254900.0],["2012-12-14",59.3326,59.5348,58.6976,59.041,1389100.0],["2012-12-17",59.4737,60.4333,59.262,60.311,743300.0],["2012-12-18",60.5085,62.2724,59.9205,62.009,742600.0],["2012-12-19",61.8256,63.2884,61.6092,62.978,690800.0],["2012-12-20",62.9592,63.5189,62.5734,63.3449,400900.0],["2012-12-21",62.7945,63.8011,62.5405,63.5518,447100.0],["2012-12-24",63.2837,63.6788,62.6816,63.5847,107800.0],["2012-12-26",63.1144,63.7541,62.644,62.6628,232400.0],["2012-12-27",62.6111,63.4578,62.3947,63.3025,190600.0],["2012-12-28",62.7193,63.5424,62.5217,62.5829,144800.0],["2012-12-31",62.3006,64.3562,62.2818,64.1398,214000.0],["2013-01-02",65.2875,66.3693,65.2405,65.8519,659100.0],["2013-01-03",65.8802,66.454,65.4239,65.6685,375900.0],["2013-01-04",65.6403,65.9931,65.2875,65.9883,305000.0],["2013-01-07",65.7814,66.2094,65.2922,66.2047,366700.0],["2013-01-08",66.0213,66.4305,64.2809,64.676,792200.0],["2013-01-09",64.8171,65.6685,64.7419,65.6591,949300.0],["2013-01-10",65.9225,65.9225,63.4813,64.0128,1125200.0],["2013-01-11",64.2339,65.0194,64.0692,64.6901,717300.0],["2013-01-14",64.5161,64.8594,63.5565,63.8529,507000.0],["2013-01-15",63.4201,64.3891,63.3496,63.7258,768800.0],["2013-01-16",63.5847,63.5847,62.5593,63.4107,222800.0],["2013-01-17",63.613,64.4314,63.3637,64.295,296500.0],["2013-01-18",64.3373,64.3373,63.1755,64.0739,487200.0],["2013-01-22",64.0081,64.502,63.7353,64.4502,240600.0],["2013-01-23",64.4314,64.7042,64.0598,64.6431,163800.0],["2013-01-24",64.5067,65.5556,64.4502,65.01,261000.0],["2013-01-25",65.2075,65.3627,64.8077,65.104,334200.0],["2013-01-28",65.4709,65.4709,63.9516,64.3797,290200.0],["2013-01-29",64.1774,65.2405,63.9893,64.8312,387100.0],["2013-01-30",64.5349,65.1652,64.5067,64.8265,608500.0],["2013-01-31",64.7889,65.0147,63.6882,63.707,390600.0],["2013-02-01",64.1821,64.6807,63.9563,64.168,587200.0],["2013-02-04",63.9657,67.7052,63.2461,64.7795,1404100.0],["2013-02-05",65.4145,65.9836,64.9112,65.5885,504400.0],["2013-02-06",65.438,65.8754,65.0288,65.7296,587300.0],["2013-02-07",65.8049,67.5923,65.6167,67.55,789900.0],["2013-02-08",67.5453,68.1332,67.1407,67.2866,541200.0],["2013-02-11",67.3806,68.8858,67.2395,68.2885,685100.0],["2013-02-12",68.4625,68.82,67.4559,68.1615,282600.0],["2013-02-13",68.2038,68.533,67.5312,68.0862,244300.0],["2013-02-14",67.8651,68.1003,67.1078,67.47,242500.0],["2013-02-15",67.3618,67.7993,67.2066,67.6252,264200.0],["2013-02-19",67.6064,67.8416,66.9808,67.2866,562700.0],["2013-02-20",67.3853,67.6017,65.7155,65.7861,357000.0],["2013-02-21",65.6026,66.4211,65.3439,66.3976,374400.0],["2013-02-22",66.5575,67.263,66.5575,67.1407,243400.0],["2013-02-25",67.3524,67.3712,65.3016,65.3016,280500.0],["2013-02-26",65.6309,65.8284,65.1323,65.4662,207800.0],["2013-02-27",65.5133,67.5123,65.3816,67.0749,358400.0],["2013-02-28",67.1784,67.8886,66.7644,66.9526,454800.0],["2013-03-01",66.6563,67.55,66.1059,67.1125,196900.0],["2013-03-04",66.835,67.3007,66.327,66.6751,295500.0],["2013-03-05",67.0843,68.0203,66.9949,67.1878,195500.0],["2013-03-06",67.5688,67.7993,67.1925,67.5029,141800.0],["2013-03-07",67.7146,67.9075,67.1502,67.6017,160700.0],["2013-03-08",67.9028,68.0439,67.4324,67.6629,329600.0],["2013-03-11",68.8858,69.4973,68.3496,69.4079,526200.0],["2013-03-12",69.4597,69.6949,68.7588,69.0975,272600.0],["2013-03-13",69.1304,70.8755,68.9611,70.8332,325300.0],["2013-03-14",71.0119,71.0401,70.3252,70.9837,245000.0],["2013-03-15",70.6826,71.4776,70.598,71.0354,628400.0],["2013-03-18",70.311,71.2048,70.2875,70.6027,264400.0],["2013-03-19",70.7673,71.026,70.0853,70.7626,319300.0],["2013-03-20",71.0072,71.5764,70.5321,71.36,216200.0],["2013-03-21",70.9366,71.1953,70.0853,70.4192,178300.0],["2013-03-22",70.6497,70.7767,70.01,70.2499,145100.0],["2013-03-25",70.4522,70.8661,69.5538,69.7466,305600.0],["2013-03-26",70.1605,70.8285,69.7795,70.6826,241600.0],["2013-03-27",70.3016,71.2612,69.9112,71.0072,179200.0],["2013-03-28",71.1154,72.0232,70.6262,71.9291,213300.0],["2013-04-01",72.0561,72.3148,70.8708,71.0683,269600.0],["2013-04-02",71.106,71.5763,70.6638,70.7391,241700.0],["2013-04-03",70.9366,71.2471,70.01,70.3346,243300.0],["2013-04-04",70.4051,70.692,69.9677,70.4804,95000.0],["2013-04-05",69.6949,69.8736,68.7682,69.5585,293700.0],["2013-04-08",69.4785,71.026,69.4409,70.6873,192400.0],["2013-04-09",70.7438,71.3835,70.7109,71.1248,266100.0],["2013-04-10",71.327,72.2725,70.725,72.0702,285500.0],["2013-04-11",72.2631,72.9875,71.4917,71.9715,308100.0],["2013-04-12",71.6657,72.2772,71.0542,71.9197,139700.0],["2013-04-15",71.9197,72.1737,69.8501,70.0288,233600.0],["2013-04-16",70.7391,70.7908,69.0787,69.6902,365800.0],["2013-04-17",69.0316,69.3468,67.6487,68.4343,351900.0],["2013-04-18",68.5001,68.5189,67.2301,67.8181,146600.0],["2013-04-19",68.0674,68.4155,67.7569,68.3778,128300.0],["2013-04-22",68.486,69.0457,67.4136,68.7494,212300.0],["2013-04-23",69.2104,69.2386,68.2085,69.0881,139200.0],["2013-04-24",69.3938,69.8501,69.2433,69.6572,178100.0],["2013-04-25",69.709,69.8078,69.1963,69.3092,141500.0],["2013-04-26",69.3562,69.4314,68.1097,68.3496,251200.0],["2013-04-29",68.486,68.6412,67.7569,68.1426,320700.0],["2013-04-30",68.1709,69.1869,68.0815,69.0505,446500.0],["2013-05-01",69.0175,69.6855,68.6977,69.1445,325100.0],["2013-05-02",69.4361,70.5509,69.4361,70.0947,192400.0],["2013-05-03",70.9743,71.0213,70.2875,70.3205,236700.0],["2013-05-06",70.3393,71.026,70.09,70.6968,265200.0],["2013-05-07",71.026,71.026,68.7918,70.6168,453400.0],["2013-05-08",70.6826,70.8661,69.5396,69.8501,283800.0],["2013-05-09",70.1041,71.0119,69.6102,70.4945,253700.0],["2013-05-10",70.4616,70.6497,69.9206,70.01,142200.0],["2013-05-13",70.0147,70.0147,69.2809,69.6666,265000.0],["2013-05-14",69.5632,70.6544,69.5585,70.5933,251200.0],["2013-05-15",70.5933,73.3638,70.5086,72.7617,556900.0],["2013-05-16",72.884,73.1097,70.6356,70.8614,443200.0],["2013-05-17",70.8802,71.6281,69.9959,70.4757,447700.0],["2013-05-20",70.3063,71.0213,70.2405,70.4804,158400.0],["2013-05-21",70.471,70.6497,70.0665,70.2828,190800.0],["2013-05-22",70.2217,71.5717,70.1323,70.5603,399000.0],["2013-05-23",69.9347,69.9347,69.2903,69.5443,247400.0],["2013-05-24",69.4362,69.6949,68.8294,69.1445,264100.0],["2013-05-28",69.629,70.9319,69.0928,69.7372,501300.0],["2013-05-29",69.6572,69.6808,68.6459,69.1069,214400.0],["2013-05-30",69.3092,70.0665,68.2979,68.7212,650700.0],["2013-05-31",68.4954,69.2198,68.2649,68.7212,262000.0],["2013-06-03",68.8717,70.2123,68.7494,70.0288,381000.0],["2013-06-04",69.8501,70.3252,69.4032,69.502,312500.0],["2013-06-05",69.2245,69.7654,68.7823,69.3562,318400.0],["2013-06-06",69.4644,70.899,69.0081,70.8943,430800.0],["2013-06-07",71.0589,71.3082,70.2593,70.4898,406700.0],["2013-06-10",70.4851,70.9696,70.264,70.5509,298400.0],["2013-06-11",69.9441,70.5792,69.3092,69.3844,420600.0],["2013-06-12",69.9112,69.9112,68.2226,68.312,366700.0],["2013-06-13",67.2254,68.947,67.2254,68.5236,751700.0],["2013-06-14",68.4578,70.4145,67.2725,69.9818,817700.0],["2013-06-17",70.5227,72.1737,70.311,71.6093,361100.0],["2013-06-18",74.582,75.9649,73.1145,73.7777,1492800.0],["2013-06-19",73.8953,74.4597,73.3308,73.773,914800.0],["2013-06-20",72.6629,74.0082,72.3101,73.9141,899800.0],["2013-06-21",72.9969,77.0609,72.9969,76.4259,1330500.0],["2013-06-24",75.7391,77.2208,74.7325,76.2895,936400.0],["2013-06-25",76.4729,77.4325,72.8087,73.7589,1311500.0],["2013-06-26",74.2292,74.4644,73.3402,73.7495,665400.0],["2013-06-27",74.4832,75.1088,73.7918,74.3374,769100.0],["2013-06-28",74.0317,74.8266,73.6601,73.7401,609600.0],["2013-07-01",73.646,74.3562,72.6018,72.8887,988400.0],["2013-07-02",72.9592,73.6554,70.6215,71.3412,702000.0],["2013-07-03",71.3223,72.4183,70.8802,72.296,342600.0],["2013-07-05",74.0834,74.4409,72.3901,74.3186,854700.0],["2013-07-08",74.4503,75.5792,74.4362,75.3111,1207700.0],["2013-07-09",75.5039,77.329,75.0148,75.1653,906900.0],["2013-07-10",75.297,76.3083,74.8172,75.6357,1265700.0],["2013-07-11",76.0934,78.0061,76.0934,77.1832,660900.0],["2013-07-12",77.1614,77.8916,76.3277,77.5756,422200.0],["2013-07-15",77.9243,78.0006,76.7528,76.829,369200.0],["2013-07-16",76.8018,76.8018,75.701,75.8318,494500.0],["2013-07-17",75.9027,76.5838,74.9599,75.8264,711200.0],["2013-07-18",75.7664,76.0934,75.2487,75.6084,418600.0],["2013-07-19",75.7283,75.81,74.7311,75.4286,357200.0],["2013-07-22",75.2215,76.3931,75.2215,76.3005,273200.0],["2013-07-23",76.6438,77.0361,76.1479,76.8072,274100.0],["2013-07-24",77.0252,77.483,76.889,77.2759,327600.0],["2013-07-25",77.265,77.3903,76.562,77.2159,248200.0],["2013-07-26",77.0688,77.8263,76.8454,77.7282,259800.0],["2013-07-29",77.8753,78.4039,77.374,77.9734,368800.0],["2013-07-30",78.3221,79.0741,78.0279,78.4257,302400.0],["2013-07-31",78.8344,79.461,78.4257,78.7908,318600.0],["2013-08-01",79.3956,81.6462,79.1613,81.1503,453200.0],["2013-08-02",81.1993,81.7661,80.2185,80.5781,366900.0],["2013-08-05",80.2457,80.9323,79.461,80.7143,617500.0],["2013-08-06",79.521,81.2647,78.6818,79.1232,643800.0],["2013-08-07",78.8562,78.8562,77.1451,77.9407,488800.0],["2013-08-08",78.175,78.6709,76.246,76.7146,632900.0],["2013-08-09",76.5511,77.1342,76.2895,76.6601,260300.0],["2013-08-12",76.5457,76.8127,76.1533,76.4912,282400.0],["2013-08-13",76.4694,76.7963,75.9626,76.0825,163200.0],["2013-08-14",76.0062,76.2841,75.2215,75.7174,181900.0],["2013-08-15",75.6901,76.0443,75.0635,75.1452,317400.0],["2013-08-16",74.9,75.3087,74.0172,74.6875,339300.0],["2013-08-19",74.6548,76.0498,74.6548,75.3087,288100.0],["2013-08-20",75.3087,75.8972,75.1234,75.4776,196200.0],["2013-08-21",74.9981,75.7773,74.8727,75.3305,235800.0],["2013-08-22",75.4885,76.1751,74.9599,75.8427,86300.0],["2013-08-23",75.8591,76.5075,75.7937,76.2514,114800.0],["2013-08-26",76.2841,76.7854,75.8809,76.2351,202400.0],["2013-08-27",75.6138,76.235,74.3932,75.0199,169300.0],["2013-08-28",75.1289,75.4722,74.5349,74.9163,120000.0],["2013-08-29",74.5403,76.1097,74.524,75.1452,188600.0],["2013-08-30",75.276,75.276,74.2297,74.6548,310500.0],["2013-09-03",75.1071,76.6056,75.1071,75.5975,312900.0],["2013-09-04",75.5757,75.5757,74.4586,75.1616,588800.0],["2013-09-05",75.1071,75.7555,75.0471,75.2106,268200.0],["2013-09-06",75.2433,75.7828,74.148,75.227,215000.0],["2013-09-09",75.5485,76.1152,75.1616,75.9572,195600.0],["2013-09-10",76.0934,76.8345,75.7501,76.7636,222200.0],["2013-09-11",76.671,77.3958,76.5729,77.3958,198000.0],["2013-09-12",77.3903,79.0741,77.3413,78.9216,337900.0],["2013-09-13",79.085,79.2267,77.3794,77.9625,285300.0],["2013-09-16",78.66,79.1995,78.0715,79.1504,204700.0],["2013-09-17",79.1504,79.6027,78.8126,79.0142,200100.0],["2013-09-18",78.0769,78.3058,76.9871,77.7881,698900.0],["2013-09-19",77.7554,78.0878,77.3848,77.5919,306000.0],["2013-09-20",77.3631,77.423,75.979,76.1261,335100.0],["2013-09-23",75.8754,76.2296,73.4069,73.5322,668400.0],["2013-09-24",73.2816,74.9708,73.2816,74.3932,876900.0],["2013-09-25",74.7638,74.9272,73.7611,73.93,227100.0],["2013-09-26",74.0445,74.8292,73.9355,74.7747,952600.0],["2013-09-27",74.8183,75.701,74.2515,75.5648,526900.0],["2013-09-30",75.4776,76.3277,74.6003,75.5812,669500.0],["2013-10-01",75.3686,76.9925,75.2052,76.9871,492900.0],["2013-10-02",76.295,77.5647,76.1097,77.4993,762000.0],["2013-10-03",77.1451,77.6137,76.344,76.8617,656100.0],["2013-10-04",76.8018,76.8999,76.3005,76.5566,716200.0],["2013-10-07",75.8155,76.7909,75.2869,76.1588,248200.0],["2013-10-08",76.0716,76.4912,75.5648,76.1152,678800.0],["2013-10-09",76.1206,76.5457,74.5785,75.1234,725800.0],["2013-10-10",76.0062,76.8454,75.6193,76.6656,466500.0],["2013-10-11",76.7473,77.4884,76.4312,76.6002,678000.0],["2013-10-14",76.0879,76.8508,75.9354,76.562,242400.0],["2013-10-15",76.513,76.8617,75.7991,76.1479,159400.0],["2013-10-16",76.7691,77.0579,76.0716,76.3822,411000.0],["2013-10-17",76.2351,76.9598,76.0988,76.7854,824100.0],["2013-10-18",77.0634,77.2922,75.9354,76.3604,1312400.0],["2013-10-21",76.6165,76.8563,75.7501,76.0389,299000.0],["2013-10-22",76.0607,76.5511,75.7882,75.9953,429900.0],["2013-10-23",76.0607,79.7008,75.919,79.243,886200.0],["2013-10-24",79.3684,80.1313,78.8943,79.8098,609100.0],["2013-10-25",79.837,80.1694,79.1722,79.679,249300.0],["2013-10-28",79.7062,79.9297,78.8943,79.1232,749200.0],["2013-10-29",79.1559,80.3983,78.9815,80.2021,568200.0],["2013-10-30",80.431,80.9759,79.4883,80.2021,203000.0],["2013-10-31",80.0223,80.2185,79.1286,79.2376,371800.0],["2013-11-01",79.2376,80.4146,79.2376,80.2948,373700.0],["2013-11-04",80.6326,81.2375,80.2621,81.0413,316800.0],["2013-11-05",80.8942,80.8942,79.8643,80.4964,286900.0],["2013-11-06",80.4909,81.1503,80.322,81.0631,257000.0],["2013-11-07",81.3465,81.6516,79.4011,79.6245,351700.0],["2013-11-08",79.4719,80.431,79.4719,80.2512,332200.0],["2013-11-11",80.5073,81.0032,80.0713,80.2294,300800.0],["2013-11-12",80.1803,80.698,79.7226,80.5073,311900.0],["2013-11-13",80.3166,81.5154,79.897,81.2756,320400.0],["2013-11-14",81.5099,81.5099,78.2186,79.4774,806900.0],["2013-11-15",79.9678,81.6462,79.9678,80.8942,642800.0],["2013-11-18",81.2756,81.7279,80.0005,80.164,610900.0],["2013-11-19",80.2621,80.2948,78.7744,79.0687,266200.0],["2013-11-20",79.254,79.254,78.0279,78.126,299400.0],["2013-11-21",78.2295,79.4719,78.1696,79.0414,214900.0],["2013-11-22",79.1722,81.2484,79.0142,80.9214,635200.0],["2013-11-25",81.1666,83.6569,80.7743,82.578,650100.0],["2013-11-26",82.6652,85.5478,82.5508,85.0411,712800.0],["2013-11-27",84.9757,86.1527,84.7741,86.0546,1039400.0],["2013-11-29",86.447,86.7521,85.2917,85.2917,184400.0],["2013-12-02",85.4661,85.9729,83.9621,84.4417,481300.0],["2013-12-03",84.4798,86.0219,84.3981,84.567,364900.0],["2013-12-04",84.2945,85.1664,83.5044,84.0112,595800.0],["2013-12-05",84.1038,84.4525,83.6352,83.9512,255900.0],["2013-12-06",84.3327,85.1173,83.8477,85.052,315400.0],["2013-12-09",84.8067,85.1555,84.131,84.3436,351300.0],["2013-12-10",84.0657,85.0683,83.9621,84.7414,354700.0],["2013-12-11",84.7577,85.4716,84.5561,85.1446,388900.0],["2013-12-12",84.9321,85.7277,84.082,85.3517,293500.0],["2013-12-13",85.6023,85.6023,84.0275,85.1664,388700.0],["2013-12-16",85.3353,85.4225,84.7413,85.15,317800.0],["2013-12-17",85.1119,86.1745,83.8477,84.3381,405400.0],["2013-12-18",84.4634,84.8285,83.4281,84.2291,524800.0],["2013-12-19",84.0166,85.5751,84.0166,85.3571,284500.0],["2013-12-20",85.3299,87.3406,85.0193,87.248,457200.0],["2013-12-23",87.5096,87.8147,86.8066,86.9483,499800.0],["2013-12-24",86.9102,87.2644,86.7031,87.1717,88600.0],["2013-12-26",87.2862,87.8965,87.2153,87.6948,132900.0],["2013-12-27",88.7629,88.7956,86.714,87.2534,120000.0],["2013-12-30",87.2535,87.6404,86.6704,86.9865,107000.0],["2013-12-31",86.9428,87.842,86.8883,87.7439,125400.0],["2014-01-02",87.515,87.515,86.5723,86.9538,519900.0],["2014-01-03",86.9973,88.3161,86.8611,87.684,192900.0],["2014-01-06",87.5314,88.218,87.1826,87.3189,186900.0],["2014-01-07",87.3515,88.2507,87.199,87.7493,174400.0],["2014-01-08",87.7548,88.7248,87.2644,88.703,264200.0],["2014-01-09",89.1825,89.9726,88.6376,89.7983,377000.0],["2014-01-10",88.8882,89.7056,88.0599,89.6784,375900.0],["2014-01-13",90.1688,92.7681,89.3296,91.2314,766400.0],["2014-01-14",91.0897,92.5065,90.8118,92.4793,325000.0],["2014-01-15",92.3649,94.3702,92.136,93.8634,565700.0],["2014-01-16",93.8634,94.0705,93.3512,94.0214,315900.0],["2014-01-17",94.283,94.9042,93.6236,94.3865,449100.0],["2014-01-21",94.9315,95.3293,94.283,94.7135,179600.0],["2014-01-22",95.1331,96.0486,94.5446,95.9668,397800.0],["2014-01-23",95.3892,95.3892,94.3811,94.6862,489800.0],["2014-01-24",94.016,94.8824,92.136,92.1469,352600.0],["2014-01-27",92.5665,93.1223,90.8772,90.9862,538000.0],["2014-01-28",91.4385,93.0842,90.6429,92.7626,529000.0],["2014-01-29",91.9998,92.3758,91.1551,91.6238,243100.0],["2014-01-30",92.73,92.8335,90.9916,91.5093,235000.0],["2014-01-31",90.6429,92.0869,90.5121,91.0189,405800.0],["2014-02-03",91.3023,92.9806,89.8146,89.9127,498800.0],["2014-02-04",94.501,95.7761,90.6211,93.6836,1659800.0],["2014-02-05",94.1631,94.8116,92.7136,94.5173,968400.0],["2014-02-06",94.5391,95.9505,93.5964,93.8471,798500.0],["2014-02-07",94.3647,95.8306,93.0733,93.9343,512500.0],["2014-02-10",94.1413,94.9914,93.8307,94.7571,435700.0],["2014-02-11",94.6971,94.9805,93.2258,94.4301,347100.0],["2014-02-12",94.6536,95.46,94.3865,95.3947,382100.0],["2014-02-13",94.6971,95.6671,94.283,95.1276,278800.0],["2014-02-14",95.0622,95.8905,94.0378,95.7815,212400.0],["2014-02-18",95.9614,96.7733,95.4055,95.8524,353800.0],["2014-02-19",95.8033,97.2038,95.3565,96.2229,267000.0],["2014-02-20",96.2829,97.0621,95.5963,96.8987,184400.0],["2014-02-21",97.0076,97.6779,96.5608,97.2637,151600.0],["2014-02-24",97.4654,98.5389,97.1112,97.1166,204400.0],["2014-02-25",97.182,98.0375,95.945,96.1085,194500.0],["2014-02-26",96.1684,96.8932,95.9341,96.2175,167700.0],["2014-02-27",96.1793,96.9695,95.5963,96.5989,117200.0],["2014-02-28",96.6861,97.5308,96.2447,97.073,206500.0],["2014-03-03",96.8278,97.6234,96.2338,97.5308,177700.0],["2014-03-04",98.0866,99.6178,97.8577,99.4925,262900.0],["2014-03-05",99.4761,100.3807,98.6151,98.7132,147800.0],["2014-03-06",99.0293,99.8358,98.6587,99.4816,198200.0],["2014-03-07",99.4816,100.3753,97.825,98.4299,500800.0],["2014-03-10",97.8577,98.2337,97.3291,98.0049,595800.0],["2014-03-11",97.9613,98.8604,97.7378,97.8904,459300.0],["2014-03-12",98.1411,98.4517,97.0185,98.3263,408200.0],["2014-03-13",98.2936,98.904,97.9503,98.6914,416700.0],["2014-03-14",98.3754,99.4271,97.5743,97.8305,848700.0],["2014-03-17",98.0539,99.1601,97.4708,98.904,222300.0],["2014-03-18",98.904,99.7104,98.6424,99.3671,199300.0],["2014-03-19",99.5524,99.9012,98.2664,98.795,238700.0],["2014-03-20",98.4571,99.0347,97.6452,98.9585,174800.0],["2014-03-21",99.5524,100.0265,98.8495,99.7649,653800.0],["2014-03-24",100.3862,100.6968,98.4299,99.7214,805600.0],["2014-03-25",99.923,101.4651,99.3181,100.9256,798100.0],["2014-03-26",100.9256,102.2498,100.2608,100.5387,1158100.0],["2014-03-27",100.8166,102.1735,99.1873,100.3698,1797600.0],["2014-03-28",100.8439,101.6286,99.8412,100.19,734400.0],["2014-03-31",100.3099,101.5196,99.8085,100.9202,1115200.0],["2014-04-01",101.3289,101.9338,100.4461,101.7212,580400.0],["2014-04-02",101.8411,102.2226,100.8984,101.149,228100.0],["2014-04-03",101.367,101.367,100.6586,100.7731,370900.0],["2014-04-04",101.16,101.5087,98.2664,98.4626,359000.0],["2014-04-07",98.6315,98.9476,96.2774,97.0294,375900.0],["2014-04-08",96.8278,97.0512,95.1712,96.0104,355000.0],["2014-04-09",96.0158,97.5961,95.253,97.5198,333500.0],["2014-04-10",97.5798,98.0757,95.3347,95.4055,240700.0],["2014-04-11",95.1222,95.6017,94.3647,94.4519,172900.0],["2014-04-14",94.1304,95.1876,93.7871,94.5882,368200.0],["2014-04-15",94.9314,96.1412,94.1468,96.0758,314900.0],["2014-04-16",96.2447,97.5362,95.9232,97.0076,267200.0],["2014-04-17",97.0022,98.8331,96.7896,98.6315,262800.0],["2014-04-21",98.8549,98.9694,98.0375,98.8004,213700.0],["2014-04-22",99.0947,99.6124,98.3263,98.8604,215700.0],["2014-04-23",99.0565,99.6941,98.4735,98.6042,185900.0],["2014-04-24",98.8059,99.2636,97.2147,97.9067,170800.0],["2014-04-25",97.716,97.8359,95.4764,95.5418,254800.0],["2014-04-28",96.0267,96.6534,94.2339,95.0677,620600.0],["2014-04-29",95.5145,95.9668,94.8987,95.2148,384900.0],["2014-04-30",95.2584,97.0948,94.7898,96.9259,216800.0],["2014-05-01",96.7788,98.1193,96.3701,97.4272,242400.0],["2014-05-02",97.3073,98.8222,97.1166,97.8196,295900.0],["2014-05-05",97.825,100.2663,97.1766,99.8413,417200.0],["2014-05-06",98.092,99.4652,95.3892,97.3455,830500.0],["2014-05-07",97.7215,97.7596,96.7079,97.5198,479800.0],["2014-05-08",97.7106,99.438,96.8932,98.7895,268600.0],["2014-05-09",98.626,99.2037,97.6506,98.0866,194700.0],["2014-05-12",98.25,98.5116,97.6397,97.7705,450900.0],["2014-05-13",98.4898,101.6177,98.0866,100.1191,1017400.0],["2014-05-14",100.1246,100.8385,99.1165,100.8112,614800.0],["2014-05-15",100.784,100.784,99.5579,100.0483,813400.0],["2014-05-16",99.6396,100.1845,98.8931,100.0755,617500.0],["2014-05-19",100.1246,101.743,99.8903,101.7049,837400.0],["2014-05-20",101.5686,102.4296,99.3944,99.4816,496500.0],["2014-05-21",99.5143,100.9529,99.487,100.8548,306700.0],["2014-05-22",100.8766,102.5713,100.2445,102.1899,394500.0],["2014-05-23",102.1136,102.2171,101.2253,101.5414,509600.0],["2014-05-27",101.7812,102.1245,101.0455,102.0863,263700.0],["2014-05-28",102.3424,102.762,101.4433,102.4623,700000.0],["2014-05-29",102.4623,102.7348,101.4488,102.5986,295400.0],["2014-05-30",102.4514,102.8983,101.9392,102.8329,266000.0],["2014-06-02",103.0345,103.5249,102.6313,103.4813,154600.0],["2014-06-03",103.5249,104.3151,102.98,104.1025,326000.0],["2014-06-04",103.7811,104.4622,103.5576,104.168,414100.0],["2014-06-05",105.4867,105.5085,102.5713,104.0644,1177600.0],["2014-06-06",104.375,107.3122,104.0808,106.5765,1115800.0],["2014-06-09",106.5438,108.0533,106.5438,107.3503,1136300.0],["2014-06-10",106.9689,107.2795,105.2306,106.4893,858400.0],["2014-06-11",105.7591,107.0179,105.7591,106.3913,563600.0],["2014-06-12",105.9975,106.2413,101.3667,104.8039,895000.0],["2014-06-13",105.0976,105.6975,104.9289,105.4913,429600.0],["2014-06-16",105.535,106.4287,105.4163,106.2537,560900.0],["2014-06-17",105.5726,106.535,105.4538,105.735,253900.0],["2014-06-18",106.0538,107.2724,105.4788,107.0349,559000.0],["2014-06-19",107.1412,107.1537,105.9225,106.6037,201100.0],["2014-06-20",106.8724,107.7536,106.1288,107.7536,806600.0],["2014-06-23",107.4412,107.5099,105.9288,106.3913,318300.0],["2014-06-24",106.3912,106.5662,104.8601,104.8726,442900.0],["2014-06-25",104.6789,105.0851,104.3664,104.8164,396300.0],["2014-06-26",104.8601,105.4538,104.2852,104.8351,360400.0],["2014-06-27",104.6851,105.0226,103.9289,104.5976,440800.0],["2014-06-30",104.5976,104.8664,103.7852,104.5289,448100.0],["2014-07-01",104.4914,105.4788,103.7977,105.2226,401000.0],["2014-07-02",104.9664,105.5913,103.8915,105.2538,325900.0],["2014-07-03",105.2913,105.6788,104.2602,105.1163,306000.0],["2014-07-07",105.0601,105.4601,104.3664,104.6976,514500.0],["2014-07-08",104.8476,105.2663,103.1478,103.3227,911400.0],["2014-07-09",103.5915,103.9039,103.1228,103.7664,335500.0],["2014-07-10",103.1165,104.0164,102.954,103.4977,280700.0],["2014-07-11",103.7852,104.8226,103.3852,104.7289,309900.0],["2014-07-14",105.3351,106.1913,104.9976,106.0725,527800.0],["2014-07-15",106.2412,106.8224,105.3038,105.66,227700.0],["2014-07-16",105.9225,106.5475,105.1851,105.4101,260600.0],["2014-07-17",105.1101,105.9975,104.1539,104.2477,232000.0],["2014-07-18",104.4477,106.085,104.4477,105.9475,234600.0],["2014-07-21",105.7225,107.6536,105.4413,107.4286,264700.0],["2014-07-22",107.9786,109.4035,107.6224,108.7348,447400.0],["2014-07-23",108.4848,108.9973,107.3037,107.3662,269600.0],["2014-07-24",107.3287,108.1223,106.3975,106.685,409500.0],["2014-07-25",106.5912,107.0599,106.1225,106.3662,503500.0],["2014-07-28",106.6162,107.0537,106.0413,106.9599,536800.0],["2014-07-29",106.9099,107.6724,106.035,106.2412,347300.0],["2014-07-30",106.8912,107.0099,105.8538,106.7725,296800.0],["2014-07-31",106.2412,106.31,104.6914,104.9414,278800.0],["2014-08-01",104.7726,106.3725,104.7726,106.0225,376100.0],["2014-08-04",106.335,106.3975,105.3226,106.1975,283000.0],["2014-08-05",105.6788,109.6597,105.3726,109.4347,1307800.0],["2014-08-06",108.7473,109.0223,107.1162,107.8036,826700.0],["2014-08-07",108.1161,109.1973,108.0036,108.7535,364000.0],["2014-08-08",108.9848,109.2785,108.0911,108.4036,481900.0],["2014-08-11",109.2097,109.9909,108.4536,108.9598,318900.0],["2014-08-12",109.1223,109.3847,108.3786,108.5598,347200.0],["2014-08-13",108.791,110.5596,108.791,110.4534,364300.0],["2014-08-14",110.5721,111.1658,109.8722,110.8159,231200.0],["2014-08-15",111.1284,112.0595,110.6159,111.5408,241900.0],["2014-08-18",112.297,112.7532,111.9908,112.597,234900.0],["2014-08-19",113.1157,113.5344,112.522,112.7407,190100.0],["2014-08-20",112.8032,115.1405,112.8032,114.7093,325900.0],["2014-08-21",115.128,116.0842,114.9655,115.5655,548400.0],["2014-08-22",115.6342,116.3529,115.0593,115.578,280700.0],["2014-08-25",116.1217,118.3465,115.7155,117.8528,592100.0],["2014-08-26",117.734,118.1965,117.1716,117.4341,325600.0],["2014-08-27",117.7278,117.8028,117.1966,117.6028,292700.0],["2014-08-28",116.6716,117.7653,116.3154,117.4716,202000.0],["2014-08-29",118.7277,118.7277,117.2778,117.4841,297600.0],["2014-09-02",117.4903,117.8965,116.9404,117.5841,507700.0],["2014-09-03",117.7403,118.3215,117.4716,117.909,307100.0],["2014-09-04",118.3528,118.5278,117.1029,117.3841,228400.0],["2014-09-05",118.1027,118.7089,116.7966,117.8465,326700.0],["2014-09-08",118.0153,118.2465,117.1404,117.3716,332700.0],["2014-09-09",117.4653,118.0153,117.1091,117.3903,272700.0],["2014-09-10",117.0154,118.2153,116.9591,117.5966,269700.0],["2014-09-11",117.3341,118.0528,116.5654,117.809,188900.0],["2014-09-12",118.0528,118.8339,117.8778,118.3777,434500.0],["2014-09-15",117.6341,118.9527,117.4091,118.734,305900.0],["2014-09-16",118.734,118.8902,117.9278,118.8465,193100.0],["2014-09-17",118.8465,119.3652,118.1153,118.5527,154900.0],["2014-09-18",118.6715,119.4589,118.3465,118.734,210800.0],["2014-09-19",119.2152,120.1464,117.6091,117.6153,481300.0],["2014-09-22",117.6216,118.1965,116.5342,116.9029,219300.0],["2014-09-23",117.1654,117.3778,115.5655,115.6155,274500.0],["2014-09-24",115.3405,116.1404,114.9655,115.303,297200.0],["2014-09-25",115.303,115.303,113.5594,114.1281,344500.0],["2014-09-26",114.2343,116.2592,114.1093,115.6217,240500.0],["2014-09-29",114.4593,115.5592,113.8531,115.5467,317700.0],["2014-09-30",115.8967,116.0467,115.0155,115.1968,412600.0],["2014-10-01",114.9843,115.303,113.4969,113.9781,413200.0],["2014-10-02",114.0781,114.3781,112.9157,113.3782,316800.0],["2014-10-03",114.2281,116.3967,114.2219,115.7655,296100.0],["2014-10-06",116.3342,116.4779,114.5218,114.8718,189800.0],["2014-10-07",114.1968,114.4218,113.1719,113.4157,297500.0],["2014-10-08",113.4219,115.0968,113.1219,114.9468,247800.0],["2014-10-09",112.6907,113.5531,111.3533,112.1658,658300.0],["2014-10-10",111.8658,112.4032,110.1722,110.3034,465600.0],["2014-10-13",110.5284,110.9346,108.0411,108.5536,510300.0],["2014-10-14",109.0348,110.7784,107.6411,107.8849,658700.0],["2014-10-15",107.1037,107.8974,104.1227,107.3787,755900.0],["2014-10-16",106.11,109.6035,105.8538,108.0723,397600.0],["2014-10-17",108.8973,110.2909,108.5161,109.2723,276900.0],["2014-10-20",108.6848,109.9472,108.2036,109.341,247800.0],["2014-10-21",110.0659,111.6096,109.8722,111.5283,293800.0],["2014-10-22",111.4846,112.272,110.6159,110.7596,205400.0],["2014-10-23",111.822,114.1593,111.7908,113.2594,285600.0],["2014-10-24",113.6031,114.4218,113.1282,114.2656,186200.0],["2014-10-27",114.3656,114.7405,113.1532,114.1468,532900.0],["2014-10-28",114.6031,115.3717,113.9656,115.353,363800.0],["2014-10-29",115.6155,115.6155,114.3218,115.1905,302400.0],["2014-10-30",114.728,116.1592,114.728,115.9217,354300.0],["2014-10-31",117.8028,117.8028,115.7467,116.8841,411400.0],["2014-11-03",116.9404,116.9654,115.5967,116.1154,327300.0],["2014-11-04",116.0717,116.5467,115.3655,116.2092,234400.0],["2014-11-05",116.6154,117.7215,115.6655,116.8654,558100.0],["2014-11-06",116.8341,117.8528,116.2404,117.3403,263800.0],["2014-11-07",117.5778,117.6278,116.8716,117.0716,346100.0],["2014-11-10",117.1091,117.884,115.9155,117.5716,294400.0],["2014-11-11",117.7278,117.984,116.5716,116.8216,208200.0],["2014-11-12",116.2342,117.2403,115.8592,116.4529,400800.0],["2014-11-13",118.1153,122.1899,116.2342,119.8589,767500.0],["2014-11-14",119.9214,120.4588,118.9402,120.2713,430000.0],["2014-11-17",120.2588,122.0087,119.7151,120.1963,402900.0],["2014-11-18",120.4713,121.6087,119.8401,120.1713,518200.0],["2014-11-19",120.1464,120.7651,119.6339,119.9651,523500.0],["2014-11-20",119.5964,120.5088,119.5964,120.0714,473300.0],["2014-11-21",120.5088,120.7525,119.8776,120.4713,374600.0],["2014-11-24",121.2588,122.0524,121.19,121.765,275900.0],["2014-11-25",122.0025,122.3712,120.8838,120.965,379200.0],["2014-11-26",121.2463,121.9087,120.79,121.1275,268500.0],["2014-11-28",121.6025,124.7897,121.4525,123.6086,404100.0],["2014-12-01",122.9086,123.8711,122.0275,122.8149,385000.0],["2014-12-02",122.5899,123.2336,120.8463,121.6087,286500.0],["2014-12-03",121.9587,122.5024,121.2525,122.0837,249500.0],["2014-12-04",122.1462,122.9086,121.24,122.5649,344300.0],["2014-12-05",123.0211,123.5461,121.8087,122.4774,231400.0],["2014-12-08",122.4774,122.6149,120.6713,121.04,171600.0],["2014-12-09",119.4964,121.9212,119.0527,121.8712,225600.0],["2014-12-10",120.7526,121.7087,119.8714,120.3838,539300.0],["2014-12-11",121.09,122.0087,120.3838,120.7026,252800.0],["2014-12-12",119.6027,121.465,119.3277,120.0276,343500.0],["2014-12-15",120.3151,120.9275,119.0589,120.5713,374200.0],["2014-12-16",120.6713,121.44,119.2339,119.5214,559400.0],["2014-12-17",119.6401,122.0337,118.7777,121.6712,610300.0],["2014-12-18",122.2212,123.9835,121.6462,122.6961,675100.0],["2014-12-19",122.5962,123.6836,122.2149,123.6148,344600.0],["2014-12-22",123.5273,124.3647,123.1398,123.5273,152400.0],["2014-12-23",123.7398,123.9398,123.1711,123.9023,237300.0],["2014-12-24",123.8398,125.6396,123.5086,125.3709,134900.0],["2014-12-26",125.4834,125.5959,124.5835,125.0522,171900.0],["2014-12-29",124.6522,124.9522,123.4711,124.0835,210100.0],["2014-12-30",123.8148,124.4647,123.1336,123.4586,127900.0],["2014-12-31",123.4273,124.196,122.6024,122.7086,173800.0],["2015-01-02",122.9649,124.0398,121.9962,123.5836,360800.0],["2015-01-05",123.2711,124.2898,121.5212,122.7711,508300.0],["2015-01-06",122.7461,123.5961,121.4275,123.0836,448100.0],["2015-01-07",124.2148,125.2022,123.3711,124.7147,271100.0],["2015-01-08",125.6147,126.8646,125.2584,126.8021,232400.0],["2015-01-09",126.8646,127.152,125.2834,125.8146,406700.0],["2015-01-12",126.0334,126.5396,124.9897,125.7709,256500.0],["2015-01-13",127.027,128.3519,126.1084,127.5082,287600.0],["2015-01-14",125.8771,128.5957,125.8771,127.5645,348700.0],["2015-01-15",128.1145,128.1145,126.6646,127.327,211800.0],["2015-01-16",126.8333,128.1082,126.2209,127.4895,256600.0],["2015-01-20",128.0457,128.0457,126.4708,127.3333,402000.0],["2015-01-21",127.177,128.4144,126.8958,128.1144,254000.0],["2015-01-22",128.3769,129.1456,127.2958,128.7644,384700.0],["2015-01-23",128.9019,130.6392,128.8956,130.2393,670300.0],["2015-01-26",129.9893,130.458,128.6206,130.3455,636500.0],["2015-01-27",126.4021,129.0519,124.9897,127.2708,1032700.0],["2015-01-28",128.5144,130.4143,126.5083,126.8645,461000.0],["2015-01-29",126.6271,129.4081,125.6897,128.8644,582000.0],["2015-01-30",128.2769,129.1206,126.927,128.4456,420500.0],["2015-02-02",128.9894,129.5268,126.8708,129.3394,373700.0],["2015-02-03",130.0268,130.633,128.8831,129.8643,404100.0],["2015-02-04",129.6643,132.2954,129.0644,131.0392,292400.0],["2015-02-05",131.6267,132.1891,130.5518,131.8766,302600.0],["2015-02-06",131.3079,132.6953,131.3079,132.5578,362700.0],["2015-02-09",131.9516,132.5828,129.7581,129.908,440900.0],["2015-02-10",130.3143,131.3204,129.4269,129.9268,383600.0],["2015-02-11",130.0393,130.6517,128.9269,129.2831,412100.0],["2015-02-12",129.9518,130.3643,128.7644,129.1519,384500.0],["2015-02-13",128.9331,130.5268,128.9331,130.3768,285300.0],["2015-02-17",130.3518,130.5893,129.6081,130.1018,292500.0],["2015-02-18",130.1455,130.9767,129.8206,130.6892,276300.0],["2015-02-19",130.883,132.6703,130.358,132.4766,247900.0],["2015-02-20",132.5016,133.5952,131.7704,133.5702,272400.0],["2015-02-23",134.8451,140.3509,134.7201,139.251,807500.0],["2015-02-24",138.9386,141.1259,138.9386,140.7822,731200.0],["2015-02-25",140.9759,141.3696,139.1261,139.6385,711300.0],["2015-02-26",139.6385,139.6385,138.0824,138.4761,455000.0],["2015-02-27",137.2449,138.3011,134.8451,135.5263,515500.0],["2015-03-02",135.9013,137.4824,134.8889,136.3075,529100.0],["2015-03-03",135.7763,136.27,135.2076,136.07,284200.0],["2015-03-04",135.9201,136.2013,134.4639,134.5702,285900.0],["2015-03-05",134.4827,135.4014,133.539,134.5764,256200.0],["2015-03-06",134.2952,134.9389,132.6141,133.189,308000.0],["2015-03-09",133.439,135.0014,133.2453,134.2077,334000.0],["2015-03-10",133.1328,133.9202,133.0703,133.114,218900.0],["2015-03-11",133.5078,134.2577,133.2703,133.839,214600.0],["2015-03-12",134.3264,135.3263,133.8015,135.1638,285900.0],["2015-03-13",134.7202,135.5013,132.9765,134.2514,176200.0],["2015-03-16",134.2702,135.7888,133.889,135.7013,385300.0],["2015-03-17",135.2826,135.6388,134.4514,135.2951,286400.0],["2015-03-18",134.5202,135.8513,133.289,135.2639,269700.0],["2015-03-19",135.4513,135.9763,133.4327,134.2327,202900.0],["2015-03-20",136.3013,136.5138,134.3764,134.8326,434300.0],["2015-03-23",134.8326,135.8326,133.8702,134.8576,243600.0],["2015-03-24",134.5389,135.5201,133.9827,134.4577,181600.0],["2015-03-25",134.3264,134.8326,133.6515,133.739,432200.0],["2015-03-26",133.5577,134.9014,132.939,134.4764,426700.0],["2015-03-27",134.4764,136.7887,134.4764,136.1575,205900.0],["2015-03-30",136.495,137.8886,136.1575,137.3824,271200.0],["2015-03-31",137.5074,137.5074,136.2888,136.6887,313700.0],["2015-04-01",135.9013,137.2949,135.6201,136.6887,329700.0],["2015-04-02",136.8575,138.0011,136.47,137.6449,210000.0],["2015-04-06",137.0075,138.3948,136.7075,137.3262,186700.0],["2015-04-07",137.4262,138.4448,137.145,138.0074,257700.0],["2015-04-08",138.3074,138.9511,137.0262,137.8699,303200.0],["2015-04-09",138.4574,138.9448,137.7699,138.7073,277600.0],["2015-04-10",139.2198,139.9885,138.6136,139.4885,204000.0],["2015-04-13",139.651,139.9697,138.8573,139.251,297300.0],["2015-04-14",139.326,139.351,138.1386,138.926,171800.0],["2015-04-15",139.4135,139.9072,138.3948,138.9448,191000.0],["2015-04-16",138.6323,139.101,138.1199,138.7886,172700.0],["2015-04-17",138.4323,138.4323,136.72,137.1012,337100.0],["2015-04-20",137.9761,139.126,137.9761,139.0385,153300.0],["2015-04-21",139.6323,139.7385,138.4011,139.7385,216900.0],["2015-04-22",139.676,139.701,137.9824,138.6198,225300.0],["2015-04-23",138.1011,139.7947,138.1011,138.6886,150800.0],["2015-04-24",139.4573,139.676,138.3011,139.3823,242900.0],["2015-04-27",139.5073,139.5885,136.7262,136.8887,275300.0],["2015-04-28",136.27,137.3762,135.3388,136.1575,343100.0],["2015-04-29",135.0951,135.7138,133.0266,133.1765,353600.0],["2015-04-30",132.6516,133.714,132.0704,132.5703,275300.0],["2015-05-01",134.0514,137.2762,133.7452,136.7637,409800.0],["2015-05-04",137.4762,137.9449,136.895,137.6637,505900.0],["2015-05-05",136.5888,137.02,132.7828,134.3202,900200.0],["2015-05-06",135.0389,137.6762,134.064,137.5637,609800.0],["2015-05-07",137.47,139.4823,136.445,138.7823,694500.0],["2015-05-08",139.9885,140.6072,138.3761,138.6511,443700.0],["2015-05-11",138.8511,139.9885,138.5948,139.0198,345300.0],["2015-05-12",138.2199,139.9135,138.1011,139.6447,295600.0],["2015-05-13",139.9885,140.5634,139.2198,140.3197,198300.0],["2015-05-14",140.6009,143.7882,140.0385,143.2507,398600.0],["2015-05-15",143.5694,143.7382,141.6383,142.207,384100.0],["2015-05-18",141.6321,142.4883,141.3259,141.7008,292000.0],["2015-05-19",142.0258,143.6757,141.7508,143.0132,211100.0],["2015-05-20",143.3632,143.9694,142.1383,142.607,185000.0],["2015-05-21",142.7133,143.1132,142.2696,143.057,144700.0],["2015-05-22",143.082,143.1007,141.6758,141.9383,191400.0],["2015-05-26",142.4258,143.3382,141.1884,141.7946,303400.0],["2015-05-27",141.9383,143.2694,141.5883,143.1069,241000.0],["2015-05-28",143.1132,143.1132,141.6633,142.1696,166400.0],["2015-05-29",142.3258,142.3258,140.5634,141.2634,435500.0],["2015-06-01",141.8633,143.1445,140.8571,142.6445,273100.0],["2015-06-02",142.5695,142.5695,141.1571,141.4946,203300.0],["2015-06-03",141.7696,142.982,140.8009,142.0571,205100.0],["2015-06-04",141.2009,141.8008,140.3447,140.7259,221300.0],["2015-06-05",140.5822,141.4446,140.0822,141.3133,150500.0],["2015-06-08",141.3134,142.1695,140.3759,140.6447,239200.0],["2015-06-09",140.8572,141.3884,140.176,141.1259,232300.0],["2015-06-10",141.5509,142.4195,140.9759,141.5509,243300.0],["2015-06-11",141.8258,142.907,141.4759,142.3883,183000.0],["2015-06-12",141.6758,141.7508,140.1885,141.0009,244800.0],["2015-06-15",141.1571,141.1571,140.0572,140.6947,320100.0],["2015-06-16",140.8322,142.0883,140.7572,141.2196,213100.0],["2015-06-17",141.3821,142.582,141.0696,142.157,146400.0],["2015-06-18",142.632,143.2507,142.632,142.982,185800.0],["2015-06-19",143.0132,144.9881,142.6883,144.4194,379800.0],["2015-06-22",144.9631,145.1005,143.9257,144.4194,170700.0],["2015-06-23",144.4568,144.9818,143.4569,143.6257,120400.0],["2015-06-24",143.4257,144.4756,141.9258,142.2508,170300.0],["2015-06-25",142.9445,143.1695,142.0571,142.7945,189300.0],["2015-06-26",143.1507,143.5569,142.057,143.2194,280300.0],["2015-06-29",142.0383,142.9695,140.7947,140.8509,225200.0],["2015-06-30",141.882,142.432,140.2822,140.4072,368200.0],["2015-07-01",141.1196,142.5758,140.9384,142.1821,304500.0],["2015-07-02",142.3445,143.1132,141.9696,142.3508,161600.0],["2015-07-06",141.4446,142.7507,140.6259,142.0695,353300.0],["2015-07-07",142.1758,142.382,139.5635,142.2508,506500.0],["2015-07-08",141.2884,141.3883,138.4261,138.9448,421500.0],["2015-07-09",140.1947,141.6383,139.6947,139.7635,473700.0],["2015-07-10",140.6884,141.9071,139.301,139.6885,285700.0],["2015-07-13",140.9634,141.5009,140.001,140.7759,234200.0],["2015-07-14",141.3634,145.1005,140.5384,144.8006,505600.0],["2015-07-15",145.263,146.4004,142.7195,142.857,437900.0],["2015-07-16",143.1945,144.7318,142.6195,144.4131,536700.0],["2015-07-17",144.2443,146.1442,143.8631,145.988,190700.0],["2015-07-20",146.113,146.8067,145.2255,146.4129,347500.0],["2015-07-21",145.6443,145.6443,142.3883,143.2507,566700.0],["2015-07-22",142.4883,143.4882,140.8447,141.4571,774700.0],["2015-07-23",141.1884,144.2631,140.9821,141.1009,338100.0],["2015-07-24",140.9759,141.9008,139.4885,140.3697,411100.0],["2015-07-27",138.9073,141.1946,135.0576,135.5701,1018300.0],["2015-07-28",135.9138,136.72,134.2452,135.6514,816700.0],["2015-07-29",137.0262,139.9322,136.8575,138.1261,679700.0],["2015-07-30",138.1136,139.0323,137.1262,137.3387,653900.0],["2015-07-31",137.8261,141.8383,137.8261,141.4259,515100.0],["2015-08-03",141.7508,143.8132,140.7634,143.3195,645900.0],["2015-08-04",135.2076,144.9318,135.1889,142.707,815600.0],["2015-08-05",144.1131,149.8064,144.1131,149.1377,679300.0],["2015-08-06",150.1814,150.4939,147.3816,148.8502,547300.0],["2015-08-07",148.8127,149.0127,146.0192,146.8067,315600.0],["2015-08-10",148.2878,149.4752,147.3316,148.1128,341900.0],["2015-08-11",147.5191,148.8315,146.8629,148.4878,339200.0],["2015-08-12",147.3629,148.1941,144.1569,146.4567,561600.0],["2015-08-13",146.163,149.8564,145.5255,149.3752,256700.0],["2015-08-14",148.9127,152.4874,148.1315,151.9125,500500.0],["2015-08-17",151.675,152.8562,149.9939,152.7062,347300.0],["2015-08-18",151.6875,153.0499,151.3688,151.5875,222700.0],["2015-08-19",151.2376,152.3,149.6564,150.8376,211400.0],["2015-08-20",150.1189,150.1189,145.363,145.4818,408800.0],["2015-08-21",143.9631,145.0443,141.9008,142.332,316400.0],["2015-08-24",134.4202,142.4883,134.2014,138.4636,587100.0],["2015-08-25",141.0509,142.5508,137.3762,138.1074,541000.0],["2015-08-26",140.4697,143.2882,137.4949,142.1633,712100.0],["2015-08-27",143.9257,148.4315,142.6383,147.3066,373900.0],["2015-08-28",146.8254,149.394,146.5129,148.1128,358700.0],["2015-08-31",148.0878,148.0878,143.6069,143.6319,395400.0],["2015-09-01",141.0321,141.9758,138.3261,139.0636,479800.0],["2015-09-02",140.9759,143.5944,140.4884,143.5007,390600.0],["2015-09-03",144.4006,145.2255,142.9007,143.4132,461200.0],["2015-09-04",141.4009,142.8695,140.7384,141.4821,260200.0],["2015-09-08",143.0757,145.238,142.982,144.9443,256600.0],["2015-09-09",145.813,146.5629,142.4633,142.557,339800.0],["2015-09-10",142.3195,143.8944,141.4071,141.8633,298500.0],["2015-09-11",141.4509,143.0195,140.6322,143.0195,205700.0],["2015-09-14",143.3319,143.4319,141.957,142.8195,273700.0],["2015-09-15",143.2132,144.3569,141.5009,143.382,178400.0],["2015-09-16",143.4882,144.4319,142.657,143.8444,182100.0],["2015-09-17",143.6194,146.8442,143.4882,145.2943,360600.0],["2015-09-18",143.3882,145.4193,143.1382,144.2881,507400.0],["2015-09-21",144.8006,146.4254,143.5007,144.1694,231900.0],["2015-09-22",142.9382,143.3444,141.4008,142.407,203600.0],["2015-09-23",142.9382,143.2507,140.9759,141.4259,170900.0],["2015-09-24",140.051,141.0696,138.1136,140.4322,370200.0],["2015-09-25",142.1008,142.1008,138.9511,139.9322,244000.0],["2015-09-28",138.826,140.0322,136.6887,136.7637,480000.0],["2015-09-29",136.4325,136.895,130.2081,132.6266,958800.0],["2015-09-30",133.214,134.7827,131.3579,132.7453,774100.0],["2015-10-01",132.2516,135.4576,131.4017,134.7514,514600.0],["2015-10-02",133.1203,136.37,132.7453,136.0013,352400.0],["2015-10-05",137.2887,137.9949,136.095,136.745,394200.0],["2015-10-06",137.2012,137.2012,132.3078,133.2703,803400.0],["2015-10-07",133.9015,135.4763,133.3953,134.8389,319100.0],["2015-10-08",134.5952,137.6824,134.5264,137.2512,277500.0],["2015-10-09",137.7824,138.2511,136.5762,137.6824,306400.0],["2015-10-12",137.5262,139.7385,136.7325,138.5636,335000.0],["2015-10-13",138.1511,139.1635,136.7887,137.22,234700.0],["2015-10-14",137.0262,137.9199,131.3767,132.3454,988300.0],["2015-10-15",132.6016,134.5451,132.5078,134.4014,440200.0],["2015-10-16",134.9326,135.5451,133.3578,135.1451,264600.0],["2015-10-19",134.1827,135.7013,134.1827,135.4076,287500.0],["2015-10-20",135.2514,135.8013,134.4702,134.8826,229300.0],["2015-10-21",135.9201,136.8637,134.6077,135.2014,260500.0],["2015-10-22",135.6388,139.001,135.1826,136.845,482400.0],["2015-10-23",138.1136,138.1136,135.2514,136.0013,320000.0],["2015-10-26",135.895,136.5887,134.8451,135.7326,216400.0],["2015-10-27",135.4576,136.12,134.9889,135.5951,459400.0],["2015-10-28",134.9889,136.0826,134.5577,135.9763,468500.0],["2015-10-29",135.2201,139.3135,135.2201,139.1885,400500.0],["2015-10-30",138.9448,140.001,137.3012,137.3949,268800.0],["2015-11-02",137.2824,142.0821,137.2824,142.0321,632300.0],["2015-11-03",141.8071,141.9696,139.3635,140.6134,326600.0],["2015-11-04",141.0384,142.732,140.8009,142.5195,328000.0],["2015-11-05",142.632,143.6444,140.2509,142.1195,368200.0],["2015-11-06",141.5508,142.3508,140.3322,141.4508,354900.0],["2015-11-09",140.7946,142.0195,138.1824,139.3448,219900.0],["2015-11-10",138.8636,139.9635,138.1261,139.5635,230600.0],["2015-11-11",140.3322,141.3946,136.6575,136.7887,474100.0],["2015-11-12",141.1884,146.7067,141.0196,143.4257,1258300.0],["2015-11-13",143.082,144.2006,142.507,143.5632,786000.0],["2015-11-16",143.6007,144.8006,141.7133,144.5131,818100.0],["2015-11-17",144.5256,145.613,143.2632,144.5506,390600.0],["2015-11-18",144.5818,145.613,144.0256,145.2318,387200.0],["2015-11-19",144.7818,147.6128,144.7818,147.4253,473800.0],["2015-11-20",148.3253,148.4565,146.9504,147.6441,486200.0],["2015-11-23",147.9378,148.4753,146.5442,147.5878,457200.0],["2015-11-24",146.6004,148.7002,146.4254,147.4066,298500.0],["2015-11-25",147.3066,148.0378,147.0504,147.7003,252500.0],["2015-11-27",147.5628,148.3253,146.7629,148.244,86400.0],["2015-11-30",148.0691,148.3315,146.3567,146.6317,433100.0],["2015-12-01",147.2191,149.0002,146.9566,148.8752,212200.0],["2015-12-02",148.5503,149.0565,147.3066,147.7378,302900.0],["2015-12-03",148.3815,148.9627,145.8505,146.4817,193700.0],["2015-12-04",146.8504,148.7628,145.9317,148.744,191700.0],["2015-12-07",148.6815,149.044,147.1816,148.2003,351300.0],["2015-12-08",146.6754,148.1378,144.4881,145.4068,384100.0],["2015-12-09",144.8381,146.2755,142.7445,143.8882,220700.0],["2015-12-10",144.3631,144.9693,143.0632,144.1881,242300.0],["2015-12-11",144.4256,144.4319,138.9885,139.5885,479200.0],["2015-12-14",139.5698,140.4822,135.2014,136.2888,625100.0],["2015-12-15",137.1012,137.4824,135.3451,136.0388,924400.0],["2015-12-16",136.1075,138.9948,133.7077,138.3261,867000.0],["2015-12-17",138.5073,139.3635,136.7575,137.2887,517800.0],["2015-12-18",137.0199,138.0636,136.2387,137.4261,562900.0],["2015-12-21",138.3636,141.6383,137.6949,141.2571,449000.0],["2015-12-22",141.882,142.2883,139.5697,141.3446,277800.0],["2015-12-23",141.8321,142.5883,141.3196,142.1945,268700.0],["2015-12-24",142.0196,142.4695,141.2321,141.7321,85500.0],["2015-12-28",141.4696,141.4696,139.651,140.7509,228000.0],["2015-12-29",141.3134,143.032,141.3134,142.7195,166000.0],["2015-12-30",142.7133,143.2945,141.9508,142.4133,179800.0],["2015-12-31",141.7133,143.3132,141.7133,142.7695,239500.0],["2016-01-04",142.6132,144.2819,140.0635,143.6507,838500.0],["2016-01-05",143.9569,145.2505,141.4259,142.232,641900.0],["2016-01-06",142.0571,143.8069,140.5634,143.8007,613600.0],["2016-01-07",141.5383,143.4319,141.5383,142.0383,862500.0],["2016-01-08",143.0257,143.4319,138.1886,138.4199,717300.0],["2016-01-11",139.9197,144.1381,139.2573,142.832,778300.0],["2016-01-12",143.8319,144.6318,141.7508,143.3069,407700.0],["2016-01-13",143.8007,144.1006,138.1136,138.1636,611000.0],["2016-01-14",138.2761,142.2195,136.4013,141.5821,813400.0],["2016-01-15",138.6761,139.2448,133.189,136.4013,1019700.0],["2016-01-19",137.4637,139.101,136.1575,138.0011,824700.0],["2016-01-20",136.3763,138.7761,131.3642,136.0513,1275300.0],["2016-01-21",136.4013,137.4824,134.3639,135.2764,674000.0],["2016-01-22",136.9637,139.4073,136.5387,139.2573,456300.0],["2016-01-25",139.4198,139.5135,137.3949,137.5699,386100.0],["2016-01-26",138.0387,141.3009,137.8074,140.9259,466600.0],["2016-01-27",139.876,139.876,137.045,138.2011,696500.0],["2016-01-28",138.5698,140.0072,136.4325,137.045,679800.0],["2016-01-29",138.0949,140.4447,137.0637,140.4447,715300.0],["2016-02-01",139.6635,143.7382,138.5823,142.9195,446200.0],["2016-02-02",141.4446,141.4446,137.6137,137.8824,606000.0],["2016-02-03",138.6761,139.976,136.0701,139.6698,517900.0],["2016-02-04",139.1635,142.232,138.9136,142.0821,385200.0],["2016-02-05",141.9196,142.082,137.5262,138.4073,561500.0],["2016-02-08",136.22,138.0136,131.9329,134.1327,1482100.0],["2016-02-09",123.1149,129.0894,112.9657,117.0466,4434200.0],["2016-02-10",118.2278,125.2084,118.2278,120.5588,2041200.0],["2016-02-11",117.7653,119.1902,115.428,118.8652,2048200.0],["2016-02-12",120.3276,122.5899,119.0839,121.9275,1288600.0],["2016-02-16",123.1399,128.4519,122.0275,128.2645,931200.0],["2016-02-17",129.9205,132.1016,129.0769,129.6331,1021800.0],["2016-02-18",130.7892,131.6329,129.8143,130.5143,552800.0],["2016-02-19",129.9893,131.083,128.2332,129.6206,550700.0],["2016-02-22",131.5891,132.7703,130.458,131.0267,593100.0],["2016-02-23",130.7517,132.9141,129.9893,132.1954,392300.0],["2016-02-24",130.8017,134.5327,129.6643,133.9015,516000.0],["2016-02-25",134.4327,136.6137,133.189,134.5202,428000.0],["2016-02-26",134.3952,136.5387,134.1827,135.7701,324100.0],["2016-02-29",135.4576,136.97,133.464,133.4765,939800.0],["2016-03-01",134.4639,135.9888,132.9203,135.1826,642000.0],["2016-03-02",135.1951,136.5325,133.2953,136.4325,636800.0],["2016-03-03",136.62,138.8636,135.0826,137.2574,404100.0],["2016-03-04",138.3074,139.4823,136.9512,139.1635,766000.0],["2016-03-07",137.6012,139.0136,137.5387,138.8386,702500.0],["2016-03-08",138.4886,138.6073,136.3888,136.4138,407600.0],["2016-03-09",136.8637,138.4823,136.42,137.4637,326600.0],["2016-03-10",137.9886,138.1761,134.7952,136.4825,423800.0],["2016-03-11",137.1262,138.3823,136.5638,138.2199,457700.0],["2016-03-14",137.2387,137.8949,135.8388,136.7825,525900.0],["2016-03-15",135.8326,137.3574,135.3514,136.92,343900.0],["2016-03-16",136.7137,138.5948,136.3325,137.4887,220600.0],["2016-03-17",136.9512,143.7382,136.5513,141.7383,1250500.0],["2016-03-18",142.182,142.8382,140.5634,140.6572,832300.0],["2016-03-21",140.4197,141.0446,139.4573,139.901,473200.0],["2016-03-22",139.3573,140.5947,137.9886,139.726,310500.0],["2016-03-23",139.6635,140.4009,138.0074,138.0824,480800.0],["2016-03-24",137.3074,137.7262,134.9076,137.2887,355100.0],["2016-03-28",137.2074,137.6137,135.7513,137.2574,271500.0],["2016-03-29",136.7513,139.9885,136.2075,139.6698,608600.0],["2016-03-30",140.1635,140.6884,138.0824,138.2386,484400.0],["2016-03-31",138.0699,138.5073,136.67,137.7012,434300.0],["2016-04-01",136.495,138.6386,135.6388,138.3761,415800.0],["2016-04-04",138.1011,138.4323,136.9075,137.5512,380300.0],["2016-04-05",137.2699,137.8886,136.7012,137.0512,483600.0],["2016-04-06",137.0512,140.1135,136.8637,139.5885,359000.0],["2016-04-07",138.2761,140.5072,138.2761,140.1259,367900.0],["2016-04-08",141.5133,142.1758,139.601,140.076,378700.0],["2016-04-11",141.1009,141.9258,139.3885,140.3009,225600.0],["2016-04-12",139.9697,141.6321,138.8073,140.7134,294500.0],["2016-04-13",139.1698,141.8508,136.5887,140.7571,646800.0],["2016-04-14",140.7572,141.3321,139.4573,140.7009,325200.0],["2016-04-15",140.7009,141.7821,140.3384,141.4821,233700.0],["2016-04-18",141.0884,141.8571,140.4759,140.6697,552300.0],["2016-04-19",141.5009,141.9508,140.3197,141.8946,468900.0],["2016-04-20",141.8946,145.263,140.0572,143.4257,773500.0],["2016-04-21",143.6632,144.0694,142.5445,142.7757,434200.0],["2016-04-22",142.5633,143.6944,139.8697,141.7321,445700.0],["2016-04-25",141.7571,142.0633,139.7198,140.2572,498500.0],["2016-04-26",140.9321,144.6381,140.6509,144.3006,419700.0],["2016-04-27",143.7382,146.0942,143.307,145.388,549300.0],["2016-04-28",144.6506,145.7255,143.5194,143.6819,361200.0],["2016-04-29",142.8007,143.6319,141.3446,142.407,609300.0],["2016-05-02",142.557,143.7444,140.8697,140.9259,439500.0],["2016-05-03",139.5073,142.2008,139.4323,141.5446,956100.0],["2016-05-04",140.8009,142.0133,140.5759,141.5821,357700.0],["2016-05-05",142.0945,142.7632,141.4008,142.1195,388800.0],["2016-05-06",141.2446,142.432,139.776,140.026,839900.0],["2016-05-09",138.4261,142.1571,137.5574,141.0322,890600.0],["2016-05-10",147.8003,156.7183,147.8003,155.9247,2495700.0],["2016-05-11",155.9184,156.5496,154.0061,154.431,898300.0],["2016-05-12",155.4872,156.2184,152.7937,154.3623,754900.0],["2016-05-13",153.7686,155.9996,153.7686,155.5309,769000.0],["2016-05-16",155.306,156.8558,154.7185,155.9809,877900.0],["2016-05-17",155.5872,157.1621,154.5935,155.5497,528200.0],["2016-05-18",155.2997,156.3246,154.0873,155.006,608100.0],["2016-05-19",154.706,155.3872,152.7124,154.8185,362900.0],["2016-05-20",156.0122,157.0121,154.956,156.1684,277700.0],["2016-05-23",156.1059,156.2184,154.906,155.4497,344300.0],["2016-05-24",156.2371,159.7181,153.0686,159.1431,700700.0],["2016-05-25",159.0994,160.7992,158.7119,159.7806,577300.0],["2016-05-26",160.1431,160.1431,158.3307,159.2244,533400.0],["2016-05-27",159.4056,160.1368,158.6682,159.9681,423000.0],["2016-05-31",165.8676,166.1551,164.124,164.6989,2665700.0],["2016-06-01",163.574,167.105,163.2116,166.2926,1803100.0],["2016-06-02",166.4675,167.055,164.5552,166.1363,9761000.0],["2016-06-03",165.6176,166.0488,163.799,165.2239,1120300.0],["2016-06-06",165.6113,166.4613,164.2364,165.7988,631900.0],["2016-06-07",166.0801,166.955,164.9739,166.655,623400.0],["2016-06-08",166.43,167.4862,165.3301,165.5989,646500.0],["2016-06-09",165.0489,166.5738,164.9552,166.3801,498100.0],["2016-06-10",166.9675,166.9675,162.6741,163.1741,599000.0],["2016-06-13",162.9866,164.1802,160.1681,161.7554,453000.0],["2016-06-14",161.3742,162.5679,160.7618,162.0929,538700.0],["2016-06-15",162.7178,163.1866,161.5492,162.2679,401400.0],["2016-06-16",162.1491,162.3741,159.8993,162.1366,514100.0],["2016-06-17",162.2991,162.3179,160.4493,162.1491,774100.0],["2016-06-20",164.049,164.5927,163.1991,163.4053,420100.0],["2016-06-21",163.1053,164.7739,162.3679,164.199,535700.0],["2016-06-22",163.9177,164.8802,162.5116,163.6553,493000.0],["2016-06-23",164.399,165.9738,163.6553,165.8301,543200.0],["2016-06-24",161.243,165.1489,160.6805,161.018,944800.0],["2016-06-27",159.7806,160.1056,155.9497,157.3995,634800.0],["2016-06-28",158.6432,160.9367,158.3995,160.693,429600.0],["2016-06-29",162.9991,163.5928,161.7804,163.0491,327200.0],["2016-06-30",163.0491,164.9177,162.4491,164.7927,549700.0],["2016-07-01",164.7364,166.4738,163.3741,164.1865,480700.0],["2016-07-05",163.1553,163.7365,160.7868,162.3679,609600.0],["2016-07-06",161.5492,164.1802,161.3867,163.9365,277200.0],["2016-07-07",164.0677,165.5551,163.4678,164.024,386400.0],["2016-07-08",165.5551,168.7861,165.1302,168.6174,610800.0],["2016-07-11",168.3674,168.6486,167.3237,167.6799,388600.0],["2016-07-12",169.0861,170.186,167.8362,168.4299,301200.0],["2016-07-13",168.7361,170.061,168.4299,169.4173,398300.0],["2016-07-14",170.9859,170.9859,169.1548,170.4485,335900.0],["2016-07-15",170.8234,170.8234,168.9173,169.6423,342400.0],["2016-07-18",170.0047,170.0485,169.2611,169.9485,397600.0],["2016-07-19",169.436,172.5733,169.436,171.3734,485600.0],["2016-07-20",171.7796,172.317,170.9734,171.2671,298200.0],["2016-07-21",171.2109,171.4796,168.6736,169.3048,431400.0],["2016-07-22",169.486,171.5296,168.5111,171.3359,268700.0],["2016-07-25",170.6672,171.3359,169.9485,171.1484,209300.0],["2016-07-26",171.3734,173.4357,171.3296,173.2982,343300.0],["2016-07-27",174.0544,174.4731,172.917,173.8294,302600.0],["2016-07-28",173.7419,174.6856,172.9545,174.3544,422400.0],["2016-07-29",173.1107,175.1606,172.9733,174.6856,505400.0],["2016-08-01",174.0669,175.1043,173.5982,174.3731,520400.0],["2016-08-02",174.2044,174.7981,172.792,173.2045,301300.0],["2016-08-03",173.1232,174.1669,172.5608,173.7045,384900.0],["2016-08-04",174.0919,174.8418,172.8295,173.6044,249700.0],["2016-08-05",173.9545,175.4543,173.7982,175.3668,304000.0],["2016-08-08",176.0105,176.0105,173.0045,174.3857,631200.0],["2016-08-09",175.0231,179.4602,173.342,179.3852,605900.0],["2016-08-10",179.6727,180.4289,177.1729,179.7352,656800.0],["2016-08-11",180.2914,181.0288,178.704,178.7415,338500.0],["2016-08-12",177.7791,177.7916,176.5855,176.9229,337400.0],["2016-08-15",177.6666,178.5666,176.9667,178.2666,488900.0],["2016-08-16",177.5229,178.2416,177.0667,177.2479,191000.0],["2016-08-17",177.5916,177.7604,176.473,177.4416,215400.0],["2016-08-18",177.6791,178.8665,177.2791,178.2103,236500.0],["2016-08-19",177.7353,178.7165,177.1104,178.3665,154500.0],["2016-08-22",178.2166,179.6415,177.8854,178.654,175500.0],["2016-08-23",179.204,179.5352,178.1791,179.2103,227600.0],["2016-08-24",178.504,179.2977,177.2916,177.6666,193000.0],["2016-08-25",177.4729,178.954,177.2479,177.7478,180600.0],["2016-08-26",178.2353,179.2477,176.2605,177.9353,131500.0],["2016-08-29",178.2041,181.0039,178.2041,180.7164,255800.0],["2016-08-30",180.7539,181.2101,178.3666,179.4977,251300.0],["2016-08-31",179.4415,179.5602,177.6104,178.2291,249700.0],["2016-09-01",178.3853,179.8914,177.5479,179.6165,270700.0],["2016-09-02",180.4976,181.7663,179.5665,180.2102,229300.0],["2016-09-06",180.3101,181.7475,179.9727,181.285,259700.0],["2016-09-07",181.2851,183.9723,180.9289,182.3662,285600.0],["2016-09-08",181.3288,182.0662,179.6977,180.2914,471800.0],["2016-09-09",178.8915,179.1665,176.9729,177.1167,416800.0],["2016-09-12",176.0668,179.4977,175.3293,179.0228,348000.0],["2016-09-13",177.8104,178.2978,175.3606,176.073,264300.0],["2016-09-14",176.1605,178.1541,175.2418,175.8293,216100.0],["2016-09-15",175.8605,178.3478,175.1918,177.6854,219800.0],["2016-09-16",177.0042,178.8415,175.6355,176.2167,767700.0],["2016-09-19",177.2729,178.2103,175.5793,176.548,247600.0],["2016-09-20",177.3666,177.3666,174.0606,174.8043,286100.0],["2016-09-21",174.9856,176.6667,174.3606,176.6667,322600.0],["2016-09-22",178.9227,180.4164,178.5103,179.2665,279700.0],["2016-09-23",178.8415,180.9913,178.7103,180.0852,287900.0],["2016-09-26",179.6102,182.36,179.4352,181.3476,457900.0],["2016-09-27",181.7101,182.735,180.1102,181.5913,269600.0],["2016-09-28",181.8725,182.8412,180.2039,182.0725,202800.0],["2016-09-29",181.4663,181.7537,178.9727,179.4164,281000.0],["2016-09-30",180.6351,181.4038,179.304,180.6851,263200.0],["2016-10-03",179.8914,181.3601,179.8289,181.1476,164600.0],["2016-10-04",182.635,183.2287,176.4917,176.9417,733800.0],["2016-10-05",176.9354,178.0041,176.3667,177.3604,484900.0],["2016-10-06",177.3604,178.7353,176.4417,178.4228,381700.0],["2016-10-07",177.7103,177.7103,174.5356,175.548,1006900.0],["2016-10-10",176.1105,177.7603,175.273,177.0229,428300.0],["2016-10-11",175.9917,176.7292,172.4045,172.9233,355300.0],["2016-10-12",172.7295,173.7732,171.8609,173.3795,378400.0],["2016-10-13",172.2858,174.6606,171.9484,174.1544,453700.0],["2016-10-14",175.2293,175.4168,173.4232,173.4357,183900.0],["2016-10-17",174.5231,175.2981,173.7544,175.0043,385600.0],["2016-10-18",176.8354,176.8417,175.4731,176.2855,291300.0],["2016-10-19",175.9293,176.8354,175.1293,176.023,441100.0],["2016-10-20",175.2715,177.8334,174.9778,177.7514,666500.0],["2016-10-21",176.5285,179.8487,176.1801,179.5754,406100.0],["2016-10-24",181.0442,182.5472,180.5524,182.3696,450900.0],["2016-10-25",182.3081,183.8589,181.5976,183.1689,535100.0],["2016-10-26",182.8888,185.3208,182.7931,185.191,405800.0],["2016-10-27",185.7034,186.53,183.7973,184.1936,439200.0],["2016-10-28",184.5283,186.653,184.0433,185.5872,380700.0],["2016-10-31",186.4344,187.179,185.0954,186.1338,341100.0],["2016-11-01",186.7828,187.4864,183.4899,184.5625,377900.0],["2016-11-02",184.5352,185.4779,181.5566,181.5976,456400.0],["2016-11-03",182.151,182.4721,180.648,182.0417,309600.0],["2016-11-04",182.1236,185.3823,182.1236,182.7111,336600.0],["2016-11-07",185.5258,185.5258,181.7274,184.7606,544400.0],["2016-11-08",184.7811,187.384,184.5147,186.3319,253100.0],["2016-11-09",184.8289,186.7076,184.3166,185.8195,1415800.0],["2016-11-10",187.2883,189.4608,181.9597,184.057,985100.0],["2016-11-11",183.2782,186.4685,182.3901,186.0176,763200.0],["2016-11-14",186.7964,187.1858,172.1222,172.7985,2228600.0],["2016-11-15",172.0812,179.309,172.0812,176.8838,1327900.0],["2016-11-16",176.105,177.1844,173.2084,174.7455,701000.0],["2016-11-17",174.7933,177.0409,174.7933,176.8155,473800.0],["2016-11-18",175.9069,175.9069,170.2981,170.8105,840300.0],["2016-11-21",171.2477,172.3408,171.1862,171.7328,669300.0],["2016-11-22",171.8284,172.6755,171.521,172.4979,697500.0],["2016-11-23",172.7507,177.7036,172.7507,176.9589,609200.0],["2016-11-25",177.9427,178.3457,176.0708,177.6421,227200.0],["2016-11-28",177.1297,178.2979,176.0298,176.5832,506600.0],["2016-11-29",177.1092,178.8718,176.2416,176.713,520500.0],["2016-11-30",176.8018,177.7036,170.8242,171.7669,853600.0],["2016-12-01",171.5551,171.6781,167.1829,167.3605,1238900.0],["2016-12-02",166.9233,168.3375,160.6383,167.5587,1154400.0],["2016-12-05",169.1367,171.4048,168.0368,169.0138,675800.0],["2016-12-06",168.9386,171.3639,168.3443,171.3434,415000.0],["2016-12-07",172.3681,175.7224,170.6602,174.9504,818900.0],["2016-12-08",175.7497,175.9069,170.3186,170.6055,751200.0],["2016-12-09",170.1683,171.1726,169.2939,170.4211,637500.0],["2016-12-12",169.7858,169.977,166.937,168.7337,773000.0],["2016-12-13",169.7516,171.2135,167.8866,170.8446,548200.0],["2016-12-14",170.9129,173.3382,170.8241,171.3297,648400.0],["2016-12-15",171.439,175.2715,170.9198,173.509,623400.0],["2016-12-16",173.4885,174.0965,171.0906,171.8011,871200.0],["2016-12-19",171.3365,172.8532,171.0086,171.5347,492000.0],["2016-12-20",171.6303,172.3954,170.3528,170.6192,607200.0],["2016-12-21",171.0701,171.5756,169.1367,170.0795,492700.0],["2016-12-22",170.2776,171.1589,169.7243,170.0727,312500.0],["2016-12-23",170.5304,171.0906,169.5945,170.8583,210700.0],["2016-12-27",171.6166,171.7942,170.5031,171.4048,214800.0],["2016-12-28",171.1316,171.2955,169.5535,170.4484,189000.0],["2016-12-29",170.5919,171.8011,170.182,170.667,187000.0],["2016-12-30",171.0291,171.0291,169.0821,170.0795,253400.0],["2017-01-03",171.7123,173.5705,169.8746,171.1589,750300.0],["2017-01-04",171.8899,172.2861,170.0658,172.1905,579400.0],["2017-01-05",172.3066,172.6277,170.6465,171.9718,676600.0],["2017-01-06",172.1495,175.8317,171.5483,174.9641,427800.0],["2017-01-09",174.8958,175.1485,172.8463,174.4312,461700.0],["2017-01-10",174.4927,174.9914,173.0239,173.0239,458500.0],["2017-01-11",173.0239,174.5132,172.0675,172.4159,421200.0],["2017-01-12",172.5184,174.3903,170.9471,173.2562,469900.0],["2017-01-13",173.2494,173.2562,170.6465,172.3203,623900.0],["2017-01-17",171.8079,171.965,168.9591,170.5851,774400.0],["2017-01-18",170.954,173.1401,170.8515,171.398,622700.0],["2017-01-19",170.79,172.5321,169.5466,171.9924,506100.0],["2017-01-20",170.79,171.3707,149.3388,155.009,8692300.0],["2017-01-23",157.1268,157.3727,148.4848,152.8912,3505000.0],["2017-01-24",153.4924,155.3916,152.8844,153.8545,3051900.0],["2017-01-25",154.3054,155.0773,151.2858,151.4361,1256500.0],["2017-01-26",151.764,152.3447,149.571,150.2269,1566300.0],["2017-01-27",151.4907,151.9485,149.1202,149.612,1287100.0],["2017-01-30",149.612,149.7828,146.6403,147.9793,1187300.0],["2017-01-31",148.2252,149.9741,146.8862,147.8358,1673600.0],["2017-02-01",148.3345,150.3225,147.7743,150.0766,2135400.0],["2017-02-02",149.8921,151.5727,148.2525,151.5044,1631900.0],["2017-02-03",151.6615,154.5854,151.6615,153.8203,966800.0],["2017-02-06",154.3532,158.254,153.0962,157.769,2076800.0],["2017-02-07",163.2616,168.1667,162.7287,167.9754,3034300.0],["2017-02-08",168.2691,169.9634,166.8891,169.0343,1505100.0],["2017-02-09",169.0343,173.1606,169.0343,171.8899,968300.0],["2017-02-10",171.8011,173.632,171.0633,172.9215,970900.0],["2017-02-13",173.3382,174.0623,171.5961,172.2998,1140400.0],["2017-02-14",171.5073,172.6482,170.3118,170.9266,1201800.0],["2017-02-15",170.5441,172.0265,170.4894,171.48,779700.0],["2017-02-16",171.2955,172.5184,170.5099,172.4637,586900.0],["2017-02-17",171.8626,171.8626,170.1547,170.6124,907400.0],["2017-02-21",170.3186,174.0282,170.0727,173.9325,894700.0],["2017-02-22",174.3014,175.6199,173.2084,174.5201,656800.0],["2017-02-23",174.5269,175.1827,172.2793,173.9462,757200.0],["2017-02-24",172.9898,173.6046,170.9813,171.4663,729200.0],["2017-02-27",171.0428,174.2536,169.8541,173.0376,909200.0],["2017-02-28",172.8736,174.5952,171.603,173.6593,699600.0],["2017-03-01",173.7686,177.3278,173.222,173.2972,923600.0],["2017-03-02",173.1606,173.3245,169.4373,169.8404,593700.0],["2017-03-03",169.2119,170.7763,168.3033,170.0044,559500.0],["2017-03-06",169.1641,169.7243,167.463,168.8703,597200.0],["2017-03-07",169.1572,169.6559,159.6886,165.7073,2456300.0],["2017-03-08",164.9217,166.5954,163.6236,164.5937,962400.0],["2017-03-09",164.5117,165.6185,160.5836,165.0719,3042700.0],["2017-03-10",163.6373,164.5254,156.9697,158.0627,3391300.0],["2017-03-13",157.7348,160.447,156.594,160.3718,1840900.0],["2017-03-14",161.0413,161.0413,157.2634,158.3018,1879000.0],["2017-03-15",158.3428,159.1216,156.1226,158.3292,951700.0],["2017-03-16",163.1796,164.6757,160.85,162.0182,1478300.0],["2017-03-17",162.0797,166.0762,160.1669,163.9926,1494900.0],["2017-03-20",164.3,164.6484,162.4486,162.5511,868800.0],["2017-03-21",163.2547,163.5827,146.8726,153.5675,4355500.0],["2017-03-22",150.5684,151.1833,146.1074,146.7769,2528400.0],["2017-03-23",146.7769,148.1637,144.3722,144.5088,2156200.0],["2017-03-24",144.2902,145.6429,139.1734,143.4909,1976900.0],["2017-03-27",141.7147,146.6608,141.7147,146.5651,1488600.0],["2017-03-28",146.0664,148.8196,144.1672,148.6283,1365200.0],["2017-03-29",147.911,149.735,146.8316,149.5642,1122400.0],["2017-03-30",149.571,152.4198,149.4412,150.3157,1199700.0],["2017-03-31",150.8485,151.2994,149.8443,150.4045,927300.0],["2017-04-03",149.7487,151.1697,148.5258,149.4481,762500.0],["2017-04-04",149.612,153.5197,149.612,152.6316,911400.0],["2017-04-05",152.6316,154.9202,152.6316,153.3284,1121700.0],["2017-04-06",153.547,155.6921,153.2874,154.7084,832100.0],["2017-04-07",155.7605,156.7101,153.2259,156.2455,1156600.0],["2017-04-10",155.8493,159.7296,155.8493,159.1763,830400.0],["2017-04-11",158.6366,161.8679,157.7553,161.5537,760600.0],["2017-04-12",161.9431,161.9909,159.7091,160.9866,1125500.0],["2017-04-13",159.9209,161.6152,159.1831,159.6955,769400.0],["2017-04-17",160.242,163.5553,159.9414,163.4324,574100.0],["2017-04-18",163.2547,164.3273,156.8467,161.54,1866600.0],["2017-04-19",161.5332,163.0498,161.1711,162.189,487600.0],["2017-04-20",162.6057,164.0882,161.6971,163.9242,485800.0],["2017-04-21",164.2795,165.2905,163.7534,164.1019,553600.0],["2017-04-24",166.1991,170.2366,164.8875,169.6491,846700.0],["2017-04-25",169.7038,170.7285,168.0505,169.5398,437800.0],["2017-04-26",169.5467,171.8284,168.9865,171.2887,736400.0],["2017-04-27",171.3229,172.2383,170.1137,171.398,396300.0],["2017-04-28",171.2955,171.2955,168.4673,168.5561,999300.0],["2017-05-01",169.0411,171.275,168.0915,170.708,490100.0],["2017-05-02",170.7217,171.4868,169.9429,171.3638,644300.0],["2017-05-03",171.0154,171.0154,167.9207,169.1641,1035800.0],["2017-05-04",168.9591,170.913,168.9591,170.8173,609300.0],["2017-05-05",170.79,174.5679,170.5441,174.1921,664000.0],["2017-05-08",173.8437,174.5815,171.2955,174.2263,1042400.0],["2017-05-09",167.7021,169.0821,162.8107,165.6116,1725300.0],["2017-05-10",165.6185,167.6543,163.7739,167.3332,877000.0],["2017-05-11",167.7499,167.7499,164.7782,166.1104,630300.0],["2017-05-12",165.8986,166.4451,164.1224,166.2128,777900.0],["2017-05-15",165.9532,169.8199,165.9532,169.7243,695000.0],["2017-05-16",169.9634,171.2067,168.843,170.0795,856700.0],["2017-05-17",170.0795,170.0795,165.3384,165.8781,764500.0],["2017-05-18",165.2291,169.5877,162.2778,169.2871,1356300.0],["2017-05-19",170.4211,176.8906,169.3349,174.5884,2130400.0],["2017-05-22",175.5926,176.2826,172.0129,175.8454,1749300.0],["2017-05-23",176.672,180.2586,175.5516,179.8624,1022000.0],["2017-05-24",179.8624,181.6522,179.1382,181.338,849300.0],["2017-05-25",181.946,183.3191,180.689,182.4242,469200.0],["2017-05-26",182.4447,182.9707,179.4935,180.6343,427900.0],["2017-05-30",180.4089,182.1304,179.6916,181.987,592500.0],["2017-05-31",182.5608,183.2645,180.443,183.1415,660400.0],["2017-06-01",182.8887,185.5872,182.6223,183.8657,692900.0],["2017-06-02",184.1321,185.8742,183.2645,185.5941,546300.0],["2017-06-05",185.758,185.9357,184.4464,184.8563,333700.0],["2017-06-06",184.2073,186.0245,183.4626,184.5694,439300.0],["2017-06-07",184.5147,185.7239,182.9297,184.4805,404500.0],["2017-06-08",184.4805,186.9877,183.5788,186.6735,418800.0],["2017-06-09",187.3635,187.8622,182.5677,184.4054,486600.0],["2017-06-12",183.852,184.7196,179.5208,179.5208,1422800.0],["2017-06-13",179.1246,184.3985,179.0221,183.9682,537200.0],["2017-06-14",184.4532,186.9741,183.7291,184.8563,463500.0],["2017-06-15",183.1962,186.127,182.7043,185.355,445000.0],["2017-06-16",185.0612,186.0176,184.2414,184.6308,593900.0],["2017-06-19",185.4233,186.4822,184.2755,185.2183,440900.0],["2017-06-20",184.0501,184.9109,181.6249,181.7206,633400.0],["2017-06-21",182.5267,185.0612,181.4883,183.0527,443100.0],["2017-06-22",183.0732,184.3097,182.3764,182.7453,370500.0],["2017-06-23",182.8205,184.6855,181.8845,183.1689,588800.0],["2017-06-26",183.4285,186.6666,183.1142,183.2577,623300.0],["2017-06-27",182.8341,184.3097,178.6395,181.297,795400.0],["2017-06-28",182.8136,183.3601,181.4951,182.7316,624100.0],["2017-06-29",182.4994,183.3601,180.081,181.0442,777100.0],["2017-06-30",181.9665,184.4122,181.2014,183.6812,511600.0],["2017-07-03",183.7086,185.1227,181.0852,181.0989,272700.0],["2017-07-05",181.215,184.4054,181.215,183.2987,322100.0],["2017-07-06",182.5062,183.3875,179.7052,180.081,467100.0],["2017-07-07",180.163,182.9844,180.163,182.1714,461600.0],["2017-07-10",182.7795,186.1474,182.3764,184.8699,535100.0],["2017-07-11",184.8699,185.7922,183.6402,184.8836,302300.0],["2017-07-12",186.4617,188.5863,185.3618,187.5957,365300.0],["2017-07-13",187.138,188.1355,185.8742,188.0671,295800.0],["2017-07-14",188.5931,194.0994,188.5931,192.7468,737900.0],["2017-07-17",192.7468,193.5324,191.8313,192.7878,566300.0],["2017-07-18",193.1635,193.1635,190.7929,191.6605,217300.0],["2017-07-19",193.1498,196.2992,192.1387,195.6843,376000.0],["2017-07-20",195.0763,195.5545,193.4504,193.9218,350000.0],["2017-07-21",193.628,195.7322,193.628,195.7253,286400.0],["2017-07-24",195.5409,196.3744,194.4547,196.0806,273500.0],["2017-07-25",196.5861,197.5835,194.7484,196.4768,319900.0],["2017-07-26",197.1258,197.8773,194.7689,195.4179,314700.0],["2017-07-27",195.9713,196.8867,192.1797,192.9859,544800.0],["2017-07-28",192.7468,193.9354,191.9679,193.102,572600.0],["2017-07-31",193.3343,194.5298,191.7015,192.7468,413900.0],["2017-08-01",193.5597,194.1268,192.453,193.3889,364800.0],["2017-08-02",192.9381,193.9765,191.5786,192.9586,389300.0],["2017-08-03",191.0047,193.5734,188.6137,191.3736,664200.0],["2017-08-04",192.1729,192.1729,190.4309,191.6947,451200.0],["2017-08-07",192.0772,195.131,192.0021,194.2839,468500.0],["2017-08-08",194.7006,201.5322,193.6759,195.1788,788600.0],["2017-08-09",194.7142,195.5614,188.8664,189.7272,519100.0],["2017-08-10",189.2353,191.1619,186.4002,186.7623,310300.0],["2017-08-11",186.6461,188.354,185.9425,187.4318,193200.0],["2017-08-14",189.4129,191.196,188.2379,190.4172,271100.0],["2017-08-15",190.2054,190.7246,188.1218,190.547,212900.0],["2017-08-16",190.7656,192.1729,190.5948,191.5307,217900.0],["2017-08-17",190.7656,191.968,187.5206,187.6572,288900.0],["2017-08-18",186.7828,188.4155,186.3387,186.5778,240500.0],["2017-08-21",186.5437,186.8989,184.8221,185.4301,242300.0],["2017-08-22",186.0586,188.1422,185.1227,188.1013,335000.0],["2017-08-23",187.3908,187.9988,185.5872,185.6965,246800.0],["2017-08-24",187.8759,189.5838,185.0202,185.4301,431100.0],["2017-08-25",186.3524,187.056,184.8016,184.8972,342200.0],["2017-08-28",185.2183,186.3865,185.1022,185.191,325200.0],["2017-08-29",184.0296,188.3472,182.6565,187.6982,389700.0],["2017-08-30",187.7392,189.2627,186.4754,188.9006,282300.0],["2017-08-31",189.3533,195.1574,189.2123,193.4652,555700.0],["2017-09-01",193.9031,194.7937,190.5928,190.6448,395700.0],["2017-09-05",190.333,190.3924,188.1806,188.5963,424300.0],["2017-09-06",188.8857,188.8857,185.234,185.8723,409400.0],["2017-09-07",186.9708,188.4478,185.3528,188.3365,382800.0],["2017-09-08",187.9431,188.9748,187.238,188.5369,469800.0],["2017-09-11",189.6428,192.0104,188.9748,189.2643,332500.0],["2017-09-12",189.524,190.2663,187.2751,188.6556,293500.0],["2017-09-13",188.522,189.3607,186.6962,187.3345,245100.0],["2017-09-14",187.045,189.8877,187.045,189.0564,709400.0],["2017-09-15",189.2643,190.1623,187.5646,190.1178,633900.0],["2017-09-18",190.667,196.7161,190.6448,196.4192,1159700.0],["2017-09-19",195.8996,198.4751,192.0476,196.8348,1227100.0],["2017-09-20",191.1198,195.0758,189.3682,192.4187,1754800.0],["2017-09-21",191.8397,196.8348,190.385,196.1446,807500.0],["2017-09-22",195.9293,196.434,192.7155,193.2722,274600.0],["2017-09-25",193.1831,193.2722,189.4201,191.6542,336500.0],["2017-09-26",191.81,192.6339,189.8432,190.4147,323800.0],["2017-09-27",190.3701,191.1866,188.6185,188.8709,335100.0],["2017-09-28",188.1064,189.5166,187.624,188.188,312300.0],["2017-09-29",187.958,189.91,187.2974,189.7467,317100.0],["2017-10-02",190.4815,191.6467,189.2197,191.6245,368400.0],["2017-10-03",191.5874,194.7195,190.0436,194.7047,352800.0],["2017-10-04",194.1183,195.6324,193.9773,195.1129,462500.0],["2017-10-05",195.3133,199.9076,194.9719,199.0986,841100.0],["2017-10-06",198.7275,199.4919,195.6844,196.6641,451200.0],["2017-10-09",196.6641,197.8591,195.8922,197.7255,180400.0],["2017-10-10",198.2524,198.2524,196.8274,197.822,223700.0],["2017-10-11",198.0149,198.1931,194.8234,196.3598,388700.0],["2017-10-12",196.2114,197.7775,196.1372,197.5474,296900.0],["2017-10-13",197.6587,198.2599,196.9758,197.05,386300.0],["2017-10-16",197.7255,198.4751,194.4152,195.6621,333300.0],["2017-10-17",195.5137,197.8591,194.5859,197.4286,428700.0],["2017-10-18",197.7106,197.8145,196.2114,197.2059,438100.0],["2017-10-19",196.7903,197.3024,194.8828,196.3153,365100.0],["2017-10-20",197.2653,199.3732,195.6028,199.3584,329400.0],["2017-10-23",199.6478,200.2935,198.2228,198.6013,241900.0],["2017-10-24",198.0446,199.2693,197.243,198.7794,178700.0],["2017-10-25",198.4826,203.1511,198.4826,202.3421,301400.0],["2017-10-26",202.9581,203.1288,200.3084,202.6241,520700.0],["2017-10-27",202.4831,205.9641,200.9393,205.9641,555900.0],["2017-10-30",204.8433,206.543,204.205,205.7414,376500.0],["2017-10-31",206.0383,206.9067,205.014,205.9641,354200.0],["2017-11-01",207.5524,209.9497,207.0254,208.5247,421200.0],["2017-11-02",207.7008,210.5138,207.7008,209.7122,662100.0],["2017-11-03",209.2298,211.642,208.1833,209.6899,408600.0],["2017-11-06",209.4747,211.0705,208.8438,210.0462,386700.0],["2017-11-07",210.4767,210.4767,207.634,210.2911,573400.0],["2017-11-08",209.4302,211.9537,208.9774,211.5084,662000.0],["2017-11-09",195.9664,204.6281,193.5913,197.1169,1227800.0],["2017-11-10",198.2673,200.8947,194.8308,198.1708,760600.0],["2017-11-13",197.4954,197.6067,194.1703,194.4597,714600.0],["2017-11-14",194.5859,199.1876,194.2965,198.9279,371100.0],["2017-11-15",198.1856,198.1856,195.0164,196.7977,419100.0],["2017-11-16",197.8071,201.7409,197.6216,199.2099,467500.0],["2017-11-17",198.2302,198.5716,194.9941,195.2613,296100.0],["2017-11-20",195.4172,198.7794,195.3356,197.9036,342300.0],["2017-11-21",198.7126,199.3584,197.2059,198.2821,584600.0],["2017-11-22",198.965,200.0263,197.911,199.6478,342700.0],["2017-11-24",200.6349,204.8433,199.633,204.5909,296400.0],["2017-11-27",204.0046,205.5113,200.6424,203.3589,485500.0],["2017-11-28",204.0565,205.6597,203.1288,205.6375,318600.0],["2017-11-29",205.7637,207.4559,203.8339,207.3149,335100.0],["2017-11-30",207.8196,210.9814,207.5078,210.6326,417600.0],["2017-12-01",210.306,211.2634,205.6894,207.7231,402200.0],["2017-12-04",209.2818,210.0388,203.2847,204.116,498900.0],["2017-12-05",204.732,204.732,200.8576,201.8448,374000.0],["2017-12-06",201.9635,204.3015,201.9635,203.3663,245600.0],["2017-12-07",202.9135,205.3109,202.1787,204.2198,476800.0],["2017-12-08",204.7988,205.9566,203.396,203.8265,282500.0],["2017-12-11",203.396,205.1328,202.7577,203.6484,340400.0],["2017-12-12",201.4588,201.7557,199.2099,200.3974,489400.0],["2017-12-13",200.6869,203.0397,200.4197,202.3272,548900.0],["2017-12-14",202.8839,207.352,202.8839,203.7226,521000.0],["2017-12-15",204.6429,206.5801,203.8933,205.259,467200.0],["2017-12-18",206.1719,208.1684,203.4999,204.4054,339600.0],["2017-12-19",204.5984,205.9492,200.8725,201.0803,326500.0],["2017-12-20",202.2159,202.7725,200.8725,201.4514,238700.0],["2017-12-21",202.0971,203.7226,199.5365,202.5202,445900.0],["2017-12-22",202.8616,202.8616,200.6349,200.8799,187900.0],["2017-12-26",201.0135,203.4034,200.9096,202.7057,187900.0],["2017-12-27",203.0842,204.0491,201.8448,203.2253,259500.0],["2017-12-28",203.6038,204.9324,202.535,204.68,316800.0],["2017-12-29",205.3035,207.4485,203.8265,203.8265,251800.0],["2018-01-02",204.4499,204.8507,201.4885,204.1902,327000.0],["2018-01-03",201.8744,201.8744,196.9016,200.5607,1007200.0],["2018-01-04",201.6889,202.9581,199.3732,202.5054,636800.0],["2018-01-05",203.5222,204.7023,202.8022,204.0417,224700.0],["2018-01-08",203.8562,205.9641,203.344,204.8656,543700.0],["2018-01-09",205.9047,209.7864,205.3554,209.6083,378500.0],["2018-01-10",209.3931,209.5341,207.4782,208.7325,353400.0],["2018-01-11",209.6528,213.6163,209.0145,213.3936,316100.0],["2018-01-12",214.2917,218.4481,213.8315,217.0972,393000.0],["2018-01-16",218.2773,220.4075,217.2976,218.0992,564600.0],["2018-01-17",219.6727,219.7915,217.743,218.5371,378000.0],["2018-01-18",218.5742,219.8508,217.0304,218.2848,315500.0],["2018-01-19",219.695,222.4115,216.4812,222.0478,366000.0],["2018-01-22",220.6821,222.1666,218.552,220.3259,279800.0],["2018-01-23",220.4372,223.176,219.8137,222.9384,325300.0],["2018-01-24",222.6935,227.221,222.3966,225.5585,423600.0],["2018-01-25",225.8182,228.0597,224.3709,227.748,385800.0],["2018-01-26",228.9949,233.5076,227.5253,233.1513,317300.0],["2018-01-29",232.0751,237.7753,232.0751,235.4893,560800.0],["2018-01-30",234.2572,237.4932,233.5075,235.5561,348100.0],["2018-01-31",237.4933,238.5324,235.0811,235.2147,440300.0],["2018-02-01",234.5095,236.3725,233.0325,233.9455,393500.0],["2018-02-02",232.1716,233.1068,227.607,228.0671,466900.0],["2018-02-05",227.4066,231.37,217.8097,220.3333,717600.0],["2018-02-06",205.5929,217.3496,199.2099,215.7315,1146700.0],["2018-02-07",215.6944,223.2873,214.2174,216.8004,560800.0],["2018-02-08",220.4372,220.4372,209.1333,210.0462,873500.0],["2018-02-09",213.1338,213.3862,203.5741,209.7122,973500.0],["2018-02-12",210.64,214.8409,208.9997,212.4213,477800.0],["2018-02-13",211.8052,213.3342,208.9032,212.1244,381200.0],["2018-02-14",210.4989,215.9913,209.1555,215.5311,418500.0],["2018-02-15",217.2976,221.5728,216.548,221.506,653700.0],["2018-02-16",220.9716,222.7678,220.1997,221.4392,473900.0],["2018-02-20",220.5262,223.6212,220.0809,221.736,301600.0],["2018-02-21",221.7361,224.3115,217.1418,217.2605,407400.0],["2018-02-22",218.4629,221.4392,216.4663,217.4609,248200.0],["2018-02-23",218.6113,221.2239,217.0824,221.0161,317800.0],["2018-02-26",221.5431,222.6045,216.8672,219.0715,359300.0],["2018-02-27",219.6579,220.4149,216.1769,216.266,312900.0],["2018-02-28",217.0973,218.4704,213.9354,213.9874,503900.0],["2018-03-01",213.9651,213.9799,207.0699,211.2041,708300.0],["2018-03-02",210.3505,212.4807,208.0125,211.642,667400.0],["2018-03-05",210.0462,212.3174,208.0051,211.9611,369300.0],["2018-03-06",213.0002,213.2674,208.2797,210.8552,1736900.0],["2018-03-07",209.4524,213.9577,208.5321,213.0299,1034700.0],["2018-03-08",214.0542,214.0542,210.5361,212.2803,724300.0],["2018-03-09",213.5049,217.8617,213.0225,216.7261,1014900.0],["2018-03-12",217.7281,218.025,213.4975,213.7573,525700.0],["2018-03-13",214.2917,217.6539,213.5717,214.878,834000.0],["2018-03-14",216.4961,220.556,214.8186,219.0418,617800.0],["2018-03-15",219.4352,220.1403,216.021,219.695,494000.0],["2018-03-16",219.8211,222.3447,217.0453,222.0923,583900.0],["2018-03-19",223.2873,225.7366,221.3649,224.5193,622500.0],["2018-03-20",225.4694,229.9004,224.0369,228.7055,453700.0],["2018-03-21",228.3269,231.511,227.7035,229.5961,451800.0],["2018-03-22",228.0968,230.8208,224.4674,224.6901,597600.0],["2018-03-23",224.5862,229.277,223.985,224.742,568900.0],["2018-03-26",227.273,229.893,225.128,229.6332,247400.0],["2018-03-27",230.7391,233.0029,225.1354,226.4788,449900.0],["2018-03-28",226.8351,227.273,221.2907,223.2502,498300.0],["2018-03-29",225.321,228.5273,225.0612,227.8148,608000.0],["2018-04-02",226.6792,228.2304,221.4466,223.458,381400.0],["2018-04-03",224.8534,226.9167,222.6416,226.7238,343200.0],["2018-04-04",223.2725,229.0246,221.6099,228.6832,498200.0],["2018-04-05",229.3363,232.2829,228.1859,230.7837,518300.0],["2018-04-06",229.7446,231.2513,226.5011,227.3843,463200.0],["2018-04-09",228.7574,229.8856,224.8756,225.0389,414300.0],["2018-04-10",228.6906,229.0098,225.8182,227.2952,356000.0],["2018-04-11",226.4491,230.3383,225.9592,227.6663,218300.0],["2018-04-12",228.1562,230.7466,227.889,228.7426,386400.0],["2018-04-13",229.8039,231.3477,227.5105,229.507,378400.0],["2018-04-16",232.3348,238.4952,232.038,237.6936,548200.0],["2018-04-17",238.4656,241.2563,236.996,240.2023,402100.0],["2018-04-18",241.3156,244.0321,240.232,242.236,231400.0],["2018-04-19",242.7036,245.0415,242.0133,244.2325,354800.0],["2018-04-20",245.138,245.8134,242.6442,243.2231,298600.0],["2018-04-23",243.0302,245.3088,242.7036,243.5423,357100.0],["2018-04-24",244.856,247.617,238.3097,242.3918,471100.0],["2018-04-25",242.0504,242.4438,235.6674,240.759,478100.0],["2018-04-26",241.3453,243.8243,239.3562,241.1746,334600.0],["2018-04-27",240.5215,242.3325,236.5209,237.7456,363800.0],["2018-04-30",239.1039,242.1469,237.5526,237.9312,710100.0],["2018-05-01",238.8515,242.7332,230.9098,233.3146,733400.0],["2018-05-02",233.4333,238.9925,232.847,236.7436,417400.0],["2018-05-03",235.8381,239.0296,233.708,237.6639,282900.0],["2018-05-04",236.662,240.8555,236.6249,239.7125,316400.0],["2018-05-07",239.6828,245.3013,239.6828,244.2696,476200.0],["2018-05-08",244.2696,247.1791,244.2696,246.333,465100.0],["2018-05-09",247.6393,248.8491,246.8377,248.2553,304700.0],["2018-05-10",249.5542,251.5285,248.337,249.1682,405400.0],["2018-05-11",248.9901,250.1109,246.86,247.7803,196500.0],["2018-05-14",247.8991,248.5225,245.5091,246.9119,328600.0],["2018-05-15",243.8169,243.8837,240.4695,241.5086,447800.0],["2018-05-16",240.9,241.4492,239.6976,240.1207,301900.0],["2018-05-17",240.1207,241.516,238.7995,240.7219,213100.0],["2018-05-18",240.2839,245.3533,240.2839,245.0044,249800.0],["2018-05-21",246.3404,248.6784,245.7021,246.9342,233100.0],["2018-05-22",246.9935,248.2256,242.3102,243.2676,254300.0],["2018-05-23",242.2211,247.9584,241.6645,247.6913,259500.0],["2018-05-24",247.476,250.1925,246.949,249.1979,251300.0],["2018-05-25",248.7229,249.673,246.9194,247.9733,172100.0],["2018-05-29",246.5037,249.1608,245.7689,247.283,441200.0],["2018-05-30",247.6393,250.1183,245.7837,249.2499,293500.0],["2018-05-31",249.5097,251.6027,247.5948,247.9807,590800.0],["2018-06-01",249.673,252.2039,249.094,251.1871,242000.0],["2018-06-04",251.6102,252.3301,249.0124,250.816,164400.0],["2018-06-05",250.6156,250.9941,247.8916,249.6061,327700.0],["2018-06-06",249.7323,252.2633,249.4058,252.1965,255400.0],["2018-06-07",252.1668,255.247,251.3058,252.434,317000.0],["2018-06-08",252.6195,257.1841,251.2984,256.8056,253700.0],["2018-06-11",256.4345,257.006,252.6492,253.8367,259900.0],["2018-06-12",254.5716,254.7571,251.6101,254.5864,168600.0],["2018-06-13",254.7646,255.8333,252.2633,252.5676,211900.0],["2018-06-14",253.5993,255.5216,251.818,255.4474,294800.0],["2018-06-15",254.2672,254.9204,251.8699,252.2855,766200.0],["2018-06-18",252.3301,252.9461,250.8753,252.4711,305600.0],["2018-06-19",251.7289,253.8961,249.4577,250.2667,323400.0],["2018-06-20",250.1999,253.9258,250.1405,253.05,249000.0],["2018-06-21",252.3598,253.6735,249.7101,252.9164,350700.0],["2018-06-22",254.2079,255.0837,253.1242,254.0149,506300.0],["2018-06-25",252.7161,253.9036,249.9328,250.816,916100.0],["2018-06-26",251.0535,253.0723,248.8342,251.714,254400.0],["2018-06-27",252.1445,257.1173,251.0683,251.1351,380600.0],["2018-06-28",251.1425,251.1797,246.2365,249.9921,441900.0],["2018-06-29",250.6972,258.0377,248.5596,256.1673,407400.0],["2018-07-02",254.7423,255.336,250.8976,254.2895,310700.0],["2018-07-03",255.6181,257.7557,254.9946,255.6478,159700.0],["2018-07-05",257.8002,258.2975,255.1653,257.9264,333000.0],["2018-07-06",257.9486,259.7745,256.7833,258.2975,143900.0],["2018-07-09",259.6483,263.4855,259.0323,261.964,432200.0],["2018-07-10",261.5558,262.3574,260.8358,261.5335,135300.0],["2018-07-11",261.7562,262.1125,259.7003,260.821,226300.0],["2018-07-12",262.439,266.3876,261.7265,264.3985,552800.0],["2018-07-13",264.9699,268.7255,264.9699,267.8571,248700.0],["2018-07-16",267.8943,272.6073,266.6474,267.9611,230000.0],["2018-07-17",267.9536,270.5514,267.1892,269.3342,239300.0],["2018-07-18",269.3416,270.1803,267.0111,267.256,321900.0],["2018-07-19",267.9685,269.6014,266.5731,269.3564,293900.0],["2018-07-20",268.5771,273.3866,266.5731,270.826,363800.0],["2018-07-23",270.8706,270.8706,265.7493,265.8012,231100.0],["2018-07-24",267.4786,270.5514,265.8235,269.9131,342000.0],["2018-07-25",269.5866,276.6747,268.3471,276.1552,232900.0],["2018-07-26",276.1551,278.7306,274.6855,276.7934,246900.0],["2018-07-27",277.647,278.1591,272.8597,274.6188,243200.0],["2018-07-30",273.5351,275.1531,271.1748,271.6127,442100.0],["2018-07-31",273.3792,280.3115,273.3792,278.7306,500200.0],["2018-08-01",277.8251,279.3615,272.8894,273.639,270700.0],["2018-08-02",272.5405,274.4703,271.1897,272.8894,445000.0],["2018-08-03",273.4089,275.3906,271.8874,274.4851,388600.0],["2018-08-06",274.4703,277.1794,272.9487,273.8765,600700.0],["2018-08-07",262.8547,267.0779,258.5498,264.7473,1021000.0],["2018-08-08",265.1332,267.1966,263.8269,265.341,341600.0],["2018-08-09",265.1778,269.3787,264.8438,266.7364,537400.0],["2018-08-10",265.9052,266.8552,264.2797,264.9848,285600.0],["2018-08-13",265.304,268.0502,262.9141,264.25,250400.0],["2018-08-14",265.1036,265.9052,262.2906,264.6286,292400.0],["2018-08-15",263.9012,263.916,257.7037,260.8358,362400.0],["2018-08-16",263.0179,265.1704,261.5706,262.8621,202600.0],["2018-08-17",263.0773,263.6934,261.6152,262.439,154000.0],["2018-08-20",263.1738,266.8478,262.8695,264.6211,304400.0],["2018-08-21",264.5321,268.4139,264.5321,267.1298,325800.0],["2018-08-22",266.7735,268.4658,264.8067,264.9774,243200.0],["2018-08-23",264.6508,266.1129,263.0402,263.3,188600.0],["2018-08-24",264.109,264.3242,262.4093,263.4558,171400.0],["2018-08-27",264.829,267.4415,263.8567,266.5657,452400.0],["2018-08-28",267.1075,267.7384,264.3985,266.4767,334500.0],["2018-08-29",267.1669,267.5825,265.2371,265.3633,213500.0],["2018-08-30",265.3411,265.8161,258.7428,259.3737,365100.0],["2018-08-31",258.4163,260.012,257.4885,259.7745,571200.0],["2018-09-04",259.2698,261.1921,257.5256,260.9026,520700.0],["2018-09-05",260.7171,261.437,258.2307,261.0437,309800.0],["2018-09-06",261.6523,264.2129,261.6523,262.5578,227600.0],["2018-09-07",262.209,263.7082,259.8561,260.9175,333900.0],["2018-09-10",261.63,264.8957,261.63,263.9086,234000.0],["2018-09-11",262.8621,265.1258,262.8621,264.9403,355800.0],["2018-09-12",264.4727,266.4989,262.8695,263.8715,194800.0],["2018-09-13",264.8141,266.8848,264.7621,265.9793,234900.0],["2018-09-14",266.3579,275.5391,266.2911,274.6113,629200.0],["2018-09-17",274.6262,275.6653,271.2046,273.1269,515800.0],["2018-09-18",273.3718,277.3352,273.1195,276.7118,310200.0],["2018-09-19",277.4688,277.9439,273.357,274.0175,189400.0],["2018-09-20",275.45,275.45,271.2268,273.5722,223200.0],["2018-09-21",274.4332,274.9676,272.8077,273.4089,422200.0],["2018-09-24",274.0101,274.1363,270.3064,271.4346,151100.0],["2018-09-25",271.2268,274.693,270.8483,273.7652,136400.0],["2018-09-26",274.3961,276.4891,273.4832,274.5222,413000.0],["2018-09-27",275.4352,278.6267,275.4352,276.5856,277300.0],["2018-09-28",277.0903,278.5376,275.7543,276.3258,564800.0],["2018-10-01",278.3966,278.5896,273.0007,274.7449,282500.0],["2018-10-02",274.8933,276.0512,273.5202,274.5668,152100.0],["2018-10-03",275.309,277.8177,274.0992,276.1328,240000.0],["2018-10-04",275.2942,275.2942,270.5663,272.5702,175100.0],["2018-10-05",272.3105,272.7409,267.1743,267.4489,286100.0],["2018-10-08",266.1649,267.8795,261.6449,264.1165,274000.0],["2018-10-09",264.0867,264.0867,259.0397,260.6725,326800.0],["2018-10-10",245.6724,258.1787,245.6724,252.3969,1186600.0],["2018-10-11",251.0089,251.0089,235.3185,238.3468,1205100.0],["2018-10-12",241.2191,244.1212,237.7085,240.0242,903200.0],["2018-10-15",241.2191,244.1806,241.2191,243.0672,582400.0],["2018-10-16",244.6036,256.2044,242.1172,255.8408,850300.0],["2018-10-17",256.39,258.4756,253.8368,258.1268,605800.0],["2018-10-18",255.9966,256.7759,249.532,250.2445,494200.0],["2018-10-19",250.4894,252.6047,248.0326,250.2667,462300.0],["2018-10-22",250.482,252.0851,247.6541,248.478,598700.0],["2018-10-23",244.1287,248.953,242.1618,247.0529,433000.0],["2018-10-24",248.1514,250.007,239.141,239.5417,509600.0],["2018-10-25",241.709,245.9545,237.5155,243.3642,575200.0],["2018-10-26",240.0168,241.9688,234.131,234.4576,782300.0],["2018-10-29",238.139,239.6457,228.1265,231.6372,589000.0],["2018-10-30",232.2755,236.2018,231.5407,235.5858,583300.0],["2018-10-31",238.9925,248.4706,238.9925,245.1158,385300.0],["2018-11-01",246.7041,256.9837,246.1029,256.5013,545800.0],["2018-11-02",257.8076,262.632,253.4582,255.4399,534500.0],["2018-11-05",256.2118,257.8669,254.3489,257.674,629800.0],["2018-11-06",258.2752,272.162,255.3361,263.5969,889100.0],["2018-11-07",265.5934,268.0353,261.9788,267.5751,468400.0],["2018-11-08",267.5751,270.9077,262.2683,265.4376,315400.0],["2018-11-09",264.2723,266.0536,262.1941,265.3114,263200.0],["2018-11-12",264.9477,264.9477,253.7997,254.6755,621100.0],["2018-11-13",254.5047,258.3346,253.0277,256.5384,560500.0],["2018-11-14",258.394,260.2569,251.9812,252.3226,408200.0],["2018-11-15",250.7269,255.7888,248.2479,255.6404,406000.0],["2018-11-16",254.0001,259.9971,253.5028,258.1193,327700.0],["2018-11-19",257.2955,259.1807,249.9401,250.7714,299200.0],["2018-11-20",246.0064,246.0064,235.608,244.5294,1019400.0],["2018-11-21",246.5928,252.9906,245.049,251.38,400900.0],["2018-11-23",249.5691,256.6127,249.2128,253.1762,155300.0],["2018-11-26",255.7443,260.294,255.0911,260.0268,393200.0],["2018-11-27",257.9041,259.151,254.7571,258.6463,343400.0],["2018-11-28",260.5167,268.4064,260.5167,267.627,350500.0],["2018-11-29",267.3005,275.0863,266.2762,272.6667,370900.0],["2018-11-30",272.9933,273.4832,265.5712,268.4361,491900.0],["2018-12-03",273.9879,277.8474,273.4238,276.3926,507900.0],["2018-12-04",275.4203,275.9621,261.964,262.6023,582400.0],["2018-12-06",257.674,261.4667,253.8591,258.1787,665700.0],["2018-12-07",258.394,262.8027,251.5508,254.861,366200.0],["2018-12-10",253.4953,259.1584,250.096,256.6497,426800.0],["2018-12-11",261.7117,265.4376,255.9298,256.6053,317100.0],["2018-12-12",260.5093,265.6751,260.5093,262.4167,206100.0],["2018-12-13",262.6914,263.7082,258.2381,258.3494,203900.0],["2018-12-14",255.915,259.9229,255.5068,257.3994,277900.0],["2018-12-17",256.3157,261.1772,249.9327,252.241,392100.0],["2018-12-18",254.4602,257.6666,251.3058,254.4676,350100.0],["2018-12-19",255.1208,258.483,244.9302,247.4166,402900.0],["2018-12-20",246.1029,249.0643,238.8812,240.7144,583800.0],["2018-12-21",240.1949,245.3013,237.6862,239.5343,551400.0],["2018-12-24",236.5506,239.4824,231.1696,233.4333,316900.0],["2018-12-26",234.5392,247.1272,233.181,246.7783,521100.0],["2018-12-27",242.8075,246.3107,234.8955,246.3107,429900.0],["2018-12-28",247.6838,252.8496,245.2568,248.8491,251300.0],["2018-12-31",251.4171,254.861,250.2519,252.3969,355400.0],["2019-01-02",249.0198,252.9535,245.2122,252.0925,313300.0],["2019-01-03",250.7789,250.7789,241.1152,241.6274,404100.0],["2019-01-04",245.4795,253.0723,244.4478,253.0723,285600.0],["2019-01-07",253.0129,255.5141,251.3429,253.4879,329300.0],["2019-01-08",256.3306,258.6092,254.0149,256.7017,360500.0],["2019-01-09",257.4068,259.3737,256.3677,257.1767,307700.0],["2019-01-10",255.6255,260.5167,253.0945,259.6928,369300.0],["2019-01-11",257.919,259.5147,255.9892,259.4034,219300.0],["2019-01-14",256.6497,260.4499,254.9352,258.3346,325900.0],["2019-01-15",258.4162,259.6854,256.3232,258.9506,265600.0],["2019-01-16",259.3514,259.4405,257.3103,258.7874,288800.0],["2019-01-17",257.5478,262.0234,257.4365,259.0694,381200.0],["2019-01-18",261.0511,264.1981,259.8339,264.1461,383000.0],["2019-01-22",261.8601,262.8992,253.6735,255.0169,314800.0],["2019-01-23",257.5627,261.207,253.6512,257.8596,230300.0],["2019-01-24",257.1099,260.8655,256.9614,258.8541,135300.0],["2019-01-25",261.5484,263.8121,260.0713,261.155,235100.0],["2019-01-28",257.8967,260.8729,255.7739,260.3459,256000.0],["2019-01-29",264.918,281.9369,264.918,278.8642,706800.0],["2019-01-30",281.0463,287.9415,279.072,285.7964,746500.0],["2019-01-31",285.2621,292.1053,284.9355,290.2052,480600.0],["2019-02-01",290.5763,293.5155,286.5164,291.8604,322900.0],["2019-02-04",292.2611,299.1489,291.0588,298.8372,576600.0],["2019-02-05",318.2237,318.2237,307.7214,310.2969,805100.0],["2019-02-06",311.2691,311.6551,306.6674,311.6551,503900.0],["2019-02-07",310.579,312.6497,308.3524,312.4568,481600.0],["2019-02-08",310.1484,315.7299,310.1484,315.7299,367300.0],["2019-02-11",316.6205,318.4093,315.4107,318.2089,312600.0],["2019-02-12",320.6359,321.3484,318.7284,320.0273,301800.0],["2019-02-13",321.1109,321.727,315.4404,320.7027,279600.0],["2019-02-14",317.0733,321.0813,317.0733,318.9808,601900.0],["2019-02-15",321.9868,326.7072,321.6231,326.6404,302600.0],["2019-02-19",325.3341,326.2396,323.1298,324.0056,309600.0],["2019-02-20",323.4341,326.7592,323.1001,323.7458,359000.0],["2019-02-21",323.5899,324.7774,320.9773,321.7344,368300.0],["2019-02-22",324.1466,324.3544,322.1278,324.2654,215000.0],["2019-02-25",326.5736,326.5736,322.2762,323.5602,331400.0],["2019-02-26",322.2762,323.0333,318.6394,320.5246,715500.0],["2019-02-27",319.8789,321.0961,318.5503,318.7655,400200.0],["2019-02-28",319.0921,325.5197,317.6745,322.1871,417500.0],["2019-03-01",324.3024,326.5736,322.3727,324.5771,235400.0],["2019-03-04",326.6627,330.6632,318.8769,322.8477,376300.0],["2019-03-05",322.113,325.3193,314.9729,318.4019,768200.0],["2019-03-06",317.6597,319.4113,315.6037,316.9174,291100.0],["2019-03-07",316.3682,318.8174,313.1989,317.4815,354300.0],["2019-03-08",314.3939,318.0233,313.2583,317.4221,312100.0],["2019-03-11",314.5201,321.7344,313.956,321.2742,657500.0],["2019-03-12",321.4301,325.1337,320.3762,324.1985,446400.0],["2019-03-13",325.0892,329.2085,324.6364,326.5291,501500.0],["2019-03-14",326.0689,330.9749,326.0689,328.4885,411000.0],["2019-03-15",328.6147,329.3198,325.2525,326.4771,945700.0],["2019-03-18",327.2491,333.8844,326.9447,333.3055,376400.0],["2019-03-19",335.5544,338.2412,331.7617,333.1051,438800.0],["2019-03-20",333.402,334.2259,329.7132,330.7449,358100.0],["2019-03-21",329.5944,337.3728,328.9858,336.7642,241800.0],["2019-03-22",335.8141,337.1501,329.7799,330.0694,286200.0],["2019-03-25",329.9136,332.2664,326.0689,331.7766,267600.0],["2019-03-26",334.3075,334.8641,326.5365,330.7151,424200.0],["2019-03-27",331.7097,333.4168,326.6998,330.7151,225700.0],["2019-03-28",331.4871,334.0106,326.1951,333.3649,247300.0],["2019-03-29",335.4505,337.2244,334.1664,336.9572,309000.0],["2019-04-01",339.5995,345.0251,339.5995,344.6762,278800.0],["2019-04-02",344.8247,346.0419,341.8484,342.3902,226100.0],["2019-04-03",344.7059,345.8266,340.5569,345.4778,270200.0],["2019-04-04",346.22,348.1052,343.3625,343.8746,219300.0],["2019-04-05",344.5426,346.8657,342.2492,343.4812,233000.0],["2019-04-08",340.6831,343.2289,338.7237,343.1398,286800.0],["2019-04-09",340.3194,341.5812,336.3486,337.2392,300500.0],["2019-04-10",337.165,340.7499,336.2595,339.1615,300500.0],["2019-04-11",339.2581,343.741,339.2581,342.5461,563400.0],["2019-04-12",345.0993,346.3907,341.8261,343.9266,255300.0],["2019-04-15",345.077,345.077,339.3545,340.0522,213100.0],["2019-04-16",340.7722,343.1546,339.4287,340.0299,157700.0],["2019-04-17",341.3065,341.5144,337.1872,338.6271,270000.0],["2019-04-18",339.2655,348.8548,339.1912,348.3056,285500.0],["2019-04-22",346.5466,348.3947,344.5797,346.8583,338600.0],["2019-04-23",348.84,356.4254,348.84,356.0395,251800.0],["2019-04-24",357.4348,359.4981,352.9147,354.3472,334300.0],["2019-04-25",352.514,354.852,349.9385,353.8945,173700.0],["2019-04-26",355.75,358.4888,354.0355,358.4368,226500.0],["2019-04-29",357.8059,359.9361,357.3086,358.1696,252900.0],["2019-04-30",358.3329,361.4873,357.3161,358.1325,317600.0],["2019-05-01",361.4353,363.6472,353.8945,354.4734,146900.0],["2019-05-02",353.9612,355.5718,351.5416,355.2156,248400.0],["2019-05-03",356.7446,356.9895,351.601,355.0375,183300.0],["2019-05-06",348.0532,352.796,346.2719,352.7663,287600.0],["2019-05-07",349.4115,360.1439,344.3867,348.1349,546100.0],["2019-05-08",350.5545,360.6412,348.9884,357.4051,396200.0],["2019-05-09",351.9499,352.3061,343.8078,351.1037,450100.0],["2019-05-10",348.8623,352.744,342.9691,351.7049,319100.0],["2019-05-13",344.3941,345.5594,339.592,344.5203,397900.0],["2019-05-14",346.0789,352.217,345.3516,346.9473,295100.0],["2019-05-15",343.8152,345.3516,330.5296,335.9478,693900.0],["2019-05-16",336.0294,348.0904,336.0294,345.2329,361800.0],["2019-05-17",341.2769,344.2012,337.551,339.7479,415900.0],["2019-05-20",337.8701,338.4712,331.9249,333.0086,336400.0],["2019-05-21",335.2204,340.5717,333.8547,340.3045,382500.0],["2019-05-22",339.7034,341.5886,338.6643,341.1136,228900.0],["2019-05-23",337.6177,338.5232,329.921,332.2367,196300.0],["2019-05-24",334.1887,335.4727,330.8413,330.9527,159500.0],["2019-05-28",331.1308,335.3985,330.062,332.8898,451500.0],["2019-05-29",330.6558,333.6914,328.1397,331.3683,213200.0],["2019-05-30",331.8285,336.3931,330.9379,334.4708,221700.0],["2019-05-31",331.0195,332.5929,327.0263,327.2787,232900.0],["2019-06-03",326.7592,329.9284,325.0744,327.4568,365300.0],["2019-06-04",329.9878,337.588,327.6721,337.5732,299200.0],["2019-06-05",340.8612,347.222,340.1042,347.0735,420400.0],["2019-06-06",346.7618,351.1706,343.4887,347.749,403000.0],["2019-06-07",349.983,352.4769,346.5318,348.0088,393300.0],["2019-06-10",351.8682,355.3344,350.7401,352.3062,296700.0],["2019-06-11",353.4714,355.416,340.6905,346.7247,323000.0],["2019-06-12",344.9657,348.9142,344.461,348.1794,248600.0],["2019-06-13",350.3467,352.1503,348.6396,351.1112,192800.0],["2019-06-14",350.5322,351.9944,349.9088,350.9627,182100.0],["2019-06-17",351.2002,351.6084,347.6896,349.983,183500.0],["2019-06-18",352.5362,359.038,351.5491,356.9004,246300.0],["2019-06-19",356.559,362.608,356.559,361.7025,171600.0],["2019-06-20",366.9129,369.7184,365.8812,368.6645,414000.0],["2019-06-21",369.763,370.0673,364.9683,369.2212,476900.0],["2019-06-24",369.622,371.9748,364.3152,364.4265,340400.0],["2019-06-25",364.5156,365.7625,357.1157,359.5279,297800.0],["2019-06-26",359.0826,360.1959,353.1597,355.1488,246300.0],["2019-06-27",356.2621,358.8821,351.9424,353.3526,178700.0],["2019-06-28",353.3675,359.9509,352.2913,359.0825,556300.0],["2019-07-01",363.5952,364.4265,352.1726,359.5873,342200.0],["2019-07-02",359.5873,364.0851,357.8431,362.5858,240500.0],["2019-07-03",362.2815,369.4067,361.2795,368.7313,155200.0],["2019-07-05",366.4527,369.2137,365.1687,368.9391,141100.0],["2019-07-08",367.6625,368.1376,363.5952,364.664,161400.0],["2019-07-09",359.1938,362.4596,354.8074,359.0528,311600.0],["2019-07-10",363.3948,365.5695,362.4967,363.5061,392600.0],["2019-07-11",362.801,366.1039,362.801,365.3394,211800.0],["2019-07-12",367.3953,369.7333,364.9163,369.6665,203400.0],["2019-07-15",370.2528,371.0619,367.8778,369.8966,243700.0],["2019-07-16",370.2603,373.0881,369.0876,369.4958,213900.0],["2019-07-17",368.0707,368.2785,362.7936,362.7936,205400.0],["2019-07-18",360.7896,362.6006,359.7134,362.2814,193400.0],["2019-07-19",365.0648,365.0648,357.4571,358.9267,303400.0],["2019-07-22",358.3478,360.3146,354.9484,359.4091,209400.0],["2019-07-23",362.0365,367.8852,359.8322,366.2523,293900.0],["2019-07-24",364.7382,369.1618,363.5358,367.143,181300.0],["2019-07-25",370.0228,371.4404,365.9777,369.9634,150500.0],["2019-07-26",370.238,371.3216,368.0336,368.1375,161100.0],["2019-07-29",368.1375,368.3231,363.0163,364.6862,291400.0],["2019-07-30",363.1944,367.091,358.2142,361.1013,243000.0],["2019-07-31",361.376,364.8495,358.1919,360.2998,219700.0],["2019-08-01",360.1142,365.6585,355.4605,355.7648,196100.0],["2019-08-02",355.5347,355.9801,347.8009,349.5451,248900.0],["2019-08-05",343.1027,343.9265,338.0037,342.405,478000.0],["2019-08-06",375.6339,412.1285,373.2959,389.209,962600.0],["2019-08-07",391.0496,401.0324,389.6617,398.8132,484800.0],["2019-08-08",399.4515,410.9706,399.4515,408.8331,405000.0],["2019-08-09",406.5025,408.8033,403.7043,404.3055,327700.0],["2019-08-12",402.6801,406.265,399.5777,402.1754,304000.0],["2019-08-13",401.7078,407.3263,398.2417,406.8885,318900.0],["2019-08-14",404.1125,409.6272,397.633,400.0898,386100.0],["2019-08-15",401.6931,406.794,398.9973,405.725,243900.0],["2019-08-16",410.5352,417.2865,407.8236,416.6341,332400.0],["2019-08-19",421.5228,424.4701,398.9973,422.5131,353400.0],["2019-08-20",420.9254,422.6467,416.7049,420.1709,540200.0],["2019-08-21",424.4151,424.4151,417.6009,418.8505,317700.0],["2019-08-22",421.4441,422.0493,415.4945,416.7599,361900.0],["2019-08-23",419.3221,424.7845,407.8629,409.8986,432700.0],["2019-08-26",413.2702,414.1977,405.8666,410.0714,334400.0],["2019-08-27",404.6798,404.6798,393.0241,402.8092,799400.0],["2019-08-28",402.8642,410.3936,397.9127,409.6391,376800.0],["2019-08-29",412.6257,415.7696,410.6294,415.6045,391100.0],["2019-08-30",416.3512,423.9985,411.9734,423.0947,440800.0],["2019-09-03",423.6291,424.3129,418.1274,420.3124,439500.0],["2019-09-04",424.2343,424.7844,421.4599,421.7271,301300.0],["2019-09-05",424.415,426.0655,417.8445,418.8898,289600.0],["2019-09-06",418.8584,422.3166,417.3493,419.6286,344100.0],["2019-09-09",419.8723,423.9357,401.5753,403.6502,457300.0],["2019-09-10",401.9997,402.4241,387.4831,396.8438,480700.0],["2019-09-11",395.6806,400.2706,392.356,393.8415,433200.0],["2019-09-12",395.8928,405.34,395.8928,404.5776,474700.0],["2019-09-13",405.5758,411.5097,403.2101,408.5545,266100.0],["2019-09-16",406.9905,412.9951,405.7329,411.4782,319400.0],["2019-09-17",411.2425,414.0719,408.8846,413.0895,341300.0],["2019-09-18",413.2545,417.7187,411.7848,416.8542,332200.0],["2019-09-19",416.4848,419.605,414.4335,417.5616,247800.0],["2019-09-20",418.8662,419.4871,410.9753,414.402,432400.0],["2019-09-23",412.5078,420.1709,412.2328,416.1154,292200.0],["2019-09-24",422.0886,422.0886,411.9105,413.7103,368400.0],["2019-09-25",412.5236,415.6281,410.15,415.0308,245600.0],["2019-09-26",416.1625,419.6522,415.2744,417.0742,165600.0],["2019-09-27",420.3359,422.1672,405.0884,407.2734,324300.0],["2019-09-30",407.8943,411.3839,406.1259,409.2225,220300.0],["2019-10-01",409.9692,411.046,397.7162,398.062,255900.0],["2019-10-02",394.4231,396.2936,390.9806,392.7883,341600.0],["2019-10-03",392.4818,398.7222,390.8784,398.6594,195900.0],["2019-10-04",400.2706,403.9803,397.6926,403.6737,212500.0],["2019-10-07",401.0801,410.0478,400.8836,404.3104,194900.0],["2019-10-08",401.2373,404.3968,393.9436,399.7832,200100.0],["2019-10-09",402.1018,403.5637,397.6926,400.1684,215000.0],["2019-10-10",398.848,404.2004,397.7713,401.6224,176400.0],["2019-10-11",407.6428,414.6142,404.7662,412.4529,330500.0],["2019-10-14",412.1385,413.1288,407.2734,407.6743,224400.0],["2019-10-15",409.4741,412.7279,407.9179,411.0539,209100.0],["2019-10-16",410.04,410.8259,406.6446,407.7843,197900.0],["2019-10-17",407.7843,415.3058,407.7843,413.8439,222200.0],["2019-10-18",414.8893,414.8893,408.3108,413.8597,335400.0],["2019-10-21",413.0973,415.8167,409.5762,410.2129,313400.0],["2019-10-22",409.4819,412.5078,399.5239,401.5674,348400.0],["2019-10-23",399.4296,405.7644,399.4296,404.664,149000.0],["2019-10-24",405.1121,415.691,403.4301,414.8186,197400.0],["2019-10-25",414.4099,416.5319,410.7945,411.4076,190900.0],["2019-10-28",411.2582,417.3336,411.2582,414.6064,198500.0],["2019-10-29",418.1274,424.1636,412.9323,413.3881,286600.0],["2019-10-30",413.4589,418.599,409.8592,418.096,165600.0],["2019-10-31",418.2846,418.6383,412.2642,413.6318,203700.0],["2019-11-01",417.3651,423.9828,415.7067,423.0632,239300.0],["2019-11-04",424.0221,425.2324,416.0053,418.9448,181500.0],["2019-11-05",417.6323,420.9962,414.8264,420.8546,187300.0],["2019-11-06",420.9176,421.7271,417.0114,421.6013,226700.0],["2019-11-07",423.8334,426.9536,422.568,423.0789,253800.0],["2019-11-08",423.5191,428.2584,423.3069,425.2639,194500.0],["2019-11-11",424.4858,427.8025,423.071,426.8593,201600.0],["2019-11-12",427.0402,428.7536,425.2954,427.9519,174800.0],["2019-11-13",427.7868,434.6639,427.1973,431.6458,209200.0],["2019-11-14",430.5141,440.6135,429.8696,439.9534,205200.0],["2019-11-15",441.1794,443.3487,437.7526,439.9612,346700.0],["2019-11-18",441.706,447.0741,440.1341,446.1703,279000.0],["2019-11-19",431.3235,450.3751,427.8182,446.5475,455800.0],["2019-11-20",446.2567,456.6941,446.2567,451.9234,362000.0],["2019-11-21",451.6641,455.2795,445.4394,450.4616,262000.0],["2019-11-22",438.5623,445.0071,434.2552,442.0205,652700.0],["2019-11-25",441.8633,449.4399,440.7393,448.7875,317500.0],["2019-11-26",449.4556,452.1436,447.7972,450.6974,493000.0],["2019-11-27",448.8032,450.3122,442.0282,445.8952,245000.0],["2019-11-29",444.4805,448.701,442.6413,445.7144,118600.0],["2019-12-02",446.0209,447.6478,437.3754,437.4462,311900.0],["2019-12-03",433.4064,438.0121,432.2825,436.6052,375400.0],["2019-12-04",438.798,449.7228,438.798,442.492,359300.0],["2019-12-05",443.0107,444.9599,439.7411,444.1032,344900.0],["2019-12-06",447.4357,449.7307,445.9659,448.0801,248700.0],["2019-12-09",447.1763,449.5106,441.3995,443.2859,295000.0],["2019-12-10",443.7259,449.0311,443.7259,447.4042,257700.0],["2019-12-11",448.4653,448.4889,444.8185,448.033,217800.0],["2019-12-12",447.3884,449.5184,443.2937,446.0916,174300.0],["2019-12-13",447.6714,453.4717,446.0838,452.5601,243000.0],["2019-12-16",455.8532,455.8532,446.0366,452.1907,311000.0],["2019-12-17",450.5009,451.9156,445.7301,448.2452,289600.0],["2019-12-18",448.3395,448.3395,437.9806,445.9816,343700.0],["2019-12-19",447.0191,452.7801,445.0935,451.892,315200.0],["2019-12-20",463.8385,467.6032,458.2975,464.7266,717400.0],["2019-12-23",465.434,469.2066,464.2629,466.0942,375800.0],["2019-12-24",468.6328,469.4738,465.489,465.7798,99100.0],["2019-12-26",466.55,469.9532,465.7248,469.8275,258800.0],["2019-12-27",472.0882,473.7754,465.9876,468.747,221300.0],["2019-12-30",469.0795,470.7334,463.6188,467.1096,196700.0],["2019-12-31",466.6608,469.1875,464.0594,465.4391,202800.0],["2020-01-02",466.104,471.6227,464.691,471.6227,311700.0],["2020-01-03",466.5528,480.7403,466.5528,480.2666,278000.0],["2020-01-06",479.5601,486.575,477.6651,486.0513,377700.0],["2020-01-07",484.8627,489.8247,482.6852,487.8798,255100.0],["2020-01-08",491.1379,491.1379,485.1537,486.7412,409100.0],["2020-01-09",490.7307,495.2355,487.0571,494.8698,316500.0],["2020-01-10",495.144,499.466,492.8999,494.9196,256600.0],["2020-01-13",495.7092,503.7547,494.9695,502.483,199500.0],["2020-01-14",501.0867,507.8854,500.5879,506.1649,534200.0],["2020-01-15",519.8622,519.8622,510.4537,515.025,439800.0],["2020-01-16",517.6763,527.4173,514.9668,526.3867,356200.0],["2020-01-17",528.3066,531.0577,524.4751,529.1544,379800.0],["2020-01-21",526.6609,535.9448,526.6194,535.0887,382500.0],["2020-01-22",537.7068,540.1421,533.7174,535.2716,423000.0],["2020-01-23",541.0314,550.9219,537.7567,546.8327,462400.0],["2020-01-24",549.376,554.6122,543.1508,545.8353,393400.0],["2020-01-27",535.205,542.1783,530.7585,540.6656,320900.0],["2020-01-28",543.5164,548.844,536.9255,546.7745,267800.0],["2020-01-29",551.2544,552.3266,543.45,543.7159,276200.0],["2020-01-30",537.7982,544.6385,536.8008,543.4666,242300.0],["2020-01-31",540.0589,542.8183,530.7335,534.6565,360900.0],["2020-02-03",537.3244,547.5973,537.0585,542.1368,396300.0],["2020-02-04",552.7089,559.7819,526.7025,532.9859,632900.0],["2020-02-05",534.324,537.366,515.7896,520.444,550300.0],["2020-02-06",520.4606,527.9907,513.6701,526.7606,392600.0],["2020-02-07",526.3285,530.6255,522.9624,527.3923,325200.0],["2020-02-10",527.3923,535.1385,525.3228,534.6482,445400.0],["2020-02-11",537.4408,545.719,535.3879,540.2833,403000.0],["2020-02-12",540.3331,541.5633,531.0908,540.4329,286300.0],["2020-02-13",539.8844,548.5698,539.8844,544.9543,235100.0],["2020-02-14",545.1456,546.7413,536.0362,537.5406,507200.0],["2020-02-18",534.4819,539.2028,531.8472,533.1438,230400.0],["2020-02-19",535.4793,539.7513,531.5563,532.9775,257900.0],["2020-02-20",532.0218,535.9448,520.0534,527.2095,444000.0],["2020-02-21",525.0984,527.7746,519.4632,523.5358,309600.0],["2020-02-24",513.6702,515.0498,498.1195,499.8898,613300.0],["2020-02-25",502.9401,504.777,472.3292,475.5873,615600.0],["2020-02-26",477.075,486.6996,468.5558,469.2872,456400.0],["2020-02-27",460.0865,471.2072,455.5734,456.6871,670400.0],["2020-02-28",441.0617,464.2422,429.2179,463.6188,911900.0],["2020-03-02",465.1897,474.914,454.1022,472.4705,527900.0],["2020-03-03",470.3095,487.4559,458.3743,463.0038,423500.0],["2020-03-04",469.9273,480.3664,462.3057,479.9342,472900.0],["2020-03-05",468.4644,469.1875,436.3824,445.7992,945900.0],["2020-03-06",430.9301,433.8807,411.1822,418.1554,1256400.0],["2020-03-09",383.5301,393.6202,366.3837,375.6841,1241900.0],["2020-03-10",389.3979,413.0688,388.1595,411.9468,943800.0],["2020-03-11",394.7671,403.0869,375.1189,384.1285,1193400.0],["2020-03-12",349.2289,356.252,324.1617,338.2828,1709000.0],["2020-03-13",362.5604,366.8574,330.6862,344.6909,1382000.0],["2020-03-16",275.8641,300.5656,273.4538,281.2914,1911700.0],["2020-03-17",285.0232,285.364,245.9762,261.8178,1805200.0],["2020-03-18",229.769,235.5205,166.2781,204.2862,3571100.0],["2020-03-19",201.2193,259.9643,200.4796,254.138,1744900.0],["2020-03-20",260.5462,280.3273,250.24,251.4285,2093800.0],["2020-03-23",250.24,265.5662,233.4011,250.614,1265500.0],["2020-03-24",268.9573,287.259,259.3161,270.6861,980300.0],["2020-03-25",286.6689,306.6745,275.49,290.9742,1099600.0],["2020-03-26",300.2913,339.7373,295.9444,334.1935,1079600.0],["2020-03-27",322.6074,323.2059,297.6566,301.7126,714600.0],["2020-03-30",301.7209,305.4444,274.8085,284.8737,979600.0],["2020-03-31",282.4799,288.4475,264.9512,266.1231,1051900.0],["2020-04-01",251.4867,252.8165,223.6434,226.5192,1325600.0],["2020-04-02",224.4164,244.2391,216.0967,236.4347,1308200.0],["2020-04-03",234.9387,234.9387,216.9362,224.6658,1095300.0],["2020-04-06",245.7768,250.6057,236.3433,240.1416,1327500.0],["2020-04-07",261.477,264.3029,234.5397,238.0638,1201000.0],["2020-04-08",246.7658,276.8365,243.1088,272.8221,1186600.0],["2020-04-09",282.9288,310.398,278.6151,286.3614,1224000.0],["2020-04-13",283.0368,283.8596,257.687,260.6459,554200.0],["2020-04-14",270.1292,281.3912,262.1669,264.4359,1014100.0],["2020-04-15",256.0746,267.1953,252.5589,263.4219,612100.0],["2020-04-16",262.4495,264.2198,246.3586,250.0904,683100.0],["2020-04-17",275.0994,289.9852,272.872,280.427,965400.0],["2020-04-20",278.4323,278.8479,260.4381,262.9731,527400.0],["2020-04-21",252.6254,258.834,250.348,255.7837,467500.0],["2020-04-22",262.3497,263.987,250.348,252.883,481200.0],["2020-04-23",257.4626,269.5723,254.0549,261.211,535300.0],["2020-04-24",260.5295,261.5352,253.0326,253.4316,776400.0],["2020-04-27",255.8834,267.5443,249.0265,263.8458,791700.0],["2020-04-28",273.4621,282.7792,263.4967,279.8037,708200.0],["2020-04-29",292.4703,315.0025,287.9904,308.503,816500.0],["2020-04-30",301.0643,304.6132,286.4944,301.7707,1197700.0],["2020-05-01",295.4873,295.4873,278.8562,290.4423,959700.0],["2020-05-04",275.9472,284.7739,266.1148,284.6077,1085700.0],["2020-05-05",292.0547,298.737,259.4823,269.7801,1024700.0],["2020-05-06",273.5867,277.6011,264.7351,265.5247,584200.0],["2020-05-07",269.0653,278.3741,267.9267,269.7469,612900.0],["2020-05-08",276.396,293.6754,274.2849,293.0687,456000.0],["2020-05-11",288.3312,295.0551,279.1055,290.035,707600.0],["2020-05-12",289.7358,294.5066,273.5701,273.8694,665200.0],["2020-05-13",272.0076,276.5705,257.4543,266.0067,1005200.0],["2020-05-14",262.5325,276.7118,252.2596,274.6423,653500.0],["2020-05-15",269.3729,276.4625,264.386,270.1209,411300.0],["2020-05-18",287.0429,311.6696,286.4445,307.9544,806700.0],["2020-05-19",306.5498,313.0161,298.521,300.2082,783900.0],["2020-05-20",305.7104,313.5314,300.3744,303.6408,445500.0],["2020-05-21",304.7046,324.677,304.7046,311.9688,616100.0],["2020-05-22",314.3043,317.5458,306.2755,316.4985,572000.0],["2020-05-26",340.2526,341.1502,326.7632,334.9998,1024600.0],["2020-05-27",345.6301,362.843,340.9424,361.8622,1227300.0],["2020-05-28",368.5612,370.8136,356.6177,358.3299,1101000.0],["2020-05-29",351.7307,364.0066,350.6086,353.0854,1136400.0],["2020-06-01",352.2127,367.5306,352.2127,364.6964,596600.0],["2020-06-02",367.5472,370.2401,354.9471,359.4187,1022000.0],["2020-06-03",367.6054,395.5151,366.3504,390.5532,1041800.0],["2020-06-04",389.1486,406.4696,388.5668,400.3857,803600.0],["2020-06-05",432.1934,446.7883,403.9679,407.9075,995200.0],["2020-06-08",426.3754,426.3754,406.935,411.365,634800.0],["2020-06-09",398.2247,407.2259,388.7746,398.2828,555400.0],["2020-06-10",394.792,396.554,377.629,383.2225,904000.0],["2020-06-11",362.4689,370.9549,343.3693,349.5447,929100.0],["2020-06-12",372.4094,378.3022,350.941,371.8443,456200.0],["2020-06-15",352.2875,384.3446,350.9494,382.1089,430400.0],["2020-06-16",398.4574,400.7015,374.6618,386.6469,595900.0],["2020-06-17",388.8328,389.1569,379.2248,382.0673,269400.0],["2020-06-18",376.8726,388.6998,373.44,387.104,328100.0],["2020-06-19",396.2133,396.9281,382.4912,384.8184,958800.0],["2020-06-22",379.2996,389.6722,375.9917,386.2563,357200.0],["2020-06-23",385.6495,388.2011,376.6732,380.8372,760100.0],["2020-06-24",376.216,376.9308,358.2052,360.6321,762700.0],["2020-06-25",355.7368,365.4943,352.6366,362.3776,574500.0],["2020-06-26",362.3859,363.2087,345.9376,349.9852,1017500.0],["2020-06-29",358.5543,368.8272,349.711,368.8272,643200.0],["2020-06-30",364.5635,370.8303,358.2634,367.4059,413100.0],["2020-07-01",367.2148,376.8228,361.9454,365.3614,382100.0],["2020-07-02",374.1465,379.2913,367.2148,367.6387,425600.0],["2020-07-06",374.72,375.0026,357.4655,361.9453,627800.0],["2020-07-07",359.4021,359.9257,347.7993,348.6554,478300.0],["2020-07-08",349.819,355.6869,347.5001,354.8141,617200.0],["2020-07-09",351.2985,353.767,336.6205,341.5824,459000.0],["2020-07-10",343.1367,350.4756,338.0002,349.8107,413400.0],["2020-07-13",354.5399,359.5849,342.6712,344.3999,414100.0],["2020-07-14",341.4078,351.5395,339.5461,351.2901,399200.0],["2020-07-15",357.4655,365.0704,357.4156,360.8898,550600.0],["2020-07-16",357.1996,363.1672,353.8833,358.6125,359900.0],["2020-07-17",359.2109,361.5464,354.0163,359.7761,256300.0],["2020-07-20",358.5044,363.1837,354.4817,358.0972,545300.0],["2020-07-21",363.6077,372.3513,363.5661,366.4335,231800.0],["2020-07-22",362.4357,374.0135,362.4357,370.3316,269000.0],["2020-07-23",367.7467,369.7082,361.3885,363.5993,304900.0],["2020-07-24",364.8211,364.8211,352.2792,353.7004,348600.0],["2020-07-27",353.235,357.5735,347.4336,352.5534,185300.0],["2020-07-28",353.235,360.1833,352.7945,354.8557,355700.0],["2020-07-29",355.7783,362.3194,353.6506,360.1917,322500.0],["2020-07-30",355.6869,364.7297,354.6978,360.1667,284600.0],["2020-07-31",357.6151,360.1751,351.1655,358.7039,328300.0],["2020-08-03",357.399,363.8487,350.3011,362.3859,348700.0],["2020-08-04",362.1449,377.2966,361.1891,372.9663,723600.0],["2020-08-05",375.7756,394.0773,374.1548,391.9745,490600.0],["2020-08-06",387.3949,395.1827,387.3201,392.3568,244400.0],["2020-08-07",399.0226,399.0226,390.6364,395.1162,460500.0],["2020-08-10",397.1774,406.7356,396.7369,401.0838,582300.0],["2020-08-11",410.725,420.6239,407.1179,407.4503,784500.0],["2020-08-12",415.2797,415.5706,409.5199,414.3156,532400.0],["2020-08-13",409.3287,414.8641,409.3287,411.5396,430800.0],["2020-08-14",408.2316,415.3212,408.2316,414.5649,360500.0],["2020-08-17",415.5706,415.5706,406.6857,407.2343,420500.0],["2020-08-18",405.6135,407.4005,400.7763,401.4412,528200.0],["2020-08-19",404.1923,406.9433,400.61,401.2833,553800.0],["2020-08-20",397.6013,404.4666,395.7728,401.2999,255200.0],["2020-08-21",400.3524,403.2448,397.1691,398.3493,426100.0],["2020-08-24",399.9119,408.082,399.9119,406.0125,572900.0],["2020-08-25",408.0155,410.2845,401.8235,403.9762,315400.0],["2020-08-26",402.1892,406.8103,400.1778,403.012,248400.0],["2020-08-27",406.0623,417.6152,405.6302,414.1743,428500.0],["2020-08-28",416.0609,422.1283,414.4485,421.1974,394500.0],["2020-08-31",420.5574,421.8706,410.9578,415.2963,306900.0],["2020-09-01",412.3873,419.9092,411.8637,418.7123,295500.0],["2020-09-02",418.1139,421.5132,412.3873,419.851,269100.0],["2020-09-03",421.5465,423.001,406.7356,410.4341,356300.0],["2020-09-04",415.0802,421.3803,405.4307,418.33,380800.0],["2020-09-08",419.2193,426.5666,409.9521,417.1747,635700.0],["2020-09-09",418.0225,419.9091,407.0348,416.3435,342000.0],["2020-09-10",415.7451,424.0981,413.4429,415.1301,337100.0],["2020-09-11",415.2464,422.627,409.7775,420.3496,230600.0],["2020-09-14",425.2202,426.417,417.2329,421.6379,489500.0],["2020-09-15",421.3886,425.4861,419.1778,421.6379,294000.0],["2020-09-16",422.3111,437.3714,419.2775,431.2708,568100.0],["2020-09-17",436.4572,439.8399,427.5473,431.3706,500600.0],["2020-09-18",427.3894,433.5731,419.959,420.1419,1291000.0],["2020-09-21",410.5006,411.4066,394.6591,405.439,656400.0],["2020-09-22",407.7412,417.7648,407.7412,417.2578,361700.0],["2020-09-23",416.2771,420.3413,398.1831,398.3493,338800.0],["2020-09-24",396.4377,405.2229,388.8993,398.6153,271800.0],["2020-09-25",394.8502,413.152,394.8502,411.232,266600.0],["2020-09-28",417.5154,425.0788,414.2075,414.407,399700.0],["2020-09-29",416.6344,416.6344,406.0125,406.4945,583200.0],["2020-09-30",406.428,411.2486,391.6503,394.8918,694000.0],["2020-10-01",400.2194,409.3121,394.9334,400.0615,579900.0],["2020-10-02",389.4395,406.4779,389.4395,403.5855,445400.0],["2020-10-05",407.2592,411.124,404.3419,404.7657,368500.0],["2020-10-06",409.8025,418.0723,399.2885,399.3966,437900.0],["2020-10-07",406.2701,412.753,405.1813,406.0125,336500.0],["2020-10-08",408.9962,410.592,401.6074,408.0654,265000.0],["2020-10-09",410.5089,410.858,402.4468,403.1035,198400.0],["2020-10-12",404.5829,406.1787,400.9841,403.9346,283500.0],["2020-10-13",398.9727,401.3332,390.0878,393.4539,380200.0],["2020-10-14",394.4014,406.8851,394.4014,402.0479,426500.0],["2020-10-15",398.848,411.2071,396.471,408.3563,288400.0],["2020-10-16",412.2045,413.8584,405.5803,408.9131,474300.0],["2020-10-19",409.1957,416.9918,401.3331,402.4053,318600.0],["2020-10-20",407.2592,414.7062,406.4197,410.0768,397200.0],["2020-10-21",408.7552,410.3427,399.4381,401.3664,307700.0],["2020-10-22",402.6796,412.1878,402.6796,409.8108,218100.0],["2020-10-23",413.7753,418.8037,409.47,417.2079,302900.0],["2020-10-26",412.4538,413.2351,399.7789,401.6074,414900.0],["2020-10-27",401.2832,402.9455,385.3336,385.6661,600100.0],["2020-10-28",379.6736,387.1788,377.1386,380.779,804800.0],["2020-10-29",379.2414,397.2855,379.2082,396.072,423600.0],["2020-10-30",393.9276,400.8427,388.6914,396.7951,363200.0],["2020-11-02",400.9093,411.8803,398.208,410.9411,363800.0],["2020-11-03",419.4271,425.9183,417.8978,422.6852,284700.0],["2020-11-04",424.1895,431.6116,418.3466,425.5858,256200.0],["2020-11-05",426.1427,433.5648,426.1427,431.6033,217800.0],["2020-11-06",431.6033,435.3933,428.3369,432.5757,190400.0],["2020-11-09",477.4574,508.3758,472.2212,472.3542,1109500.0],["2020-11-10",477.582,481.8873,469.1875,477.3908,581000.0],["2020-11-11",479.8594,480.0755,460.0283,466.1123,455200.0],["2020-11-12",452.9719,473.2102,443.6216,462.555,546400.0],["2020-11-13",464.3918,472.6617,461.7072,471.0742,331400.0],["2020-11-16",488.9937,490.0159,475.5042,477.0418,439600.0],["2020-11-17",471.9801,485.8436,469.6779,480.3746,375900.0],["2020-11-18",490.2902,498.7262,483.8072,488.6029,526800.0],["2020-11-19",485.4114,492.3431,479.236,490.9136,303200.0],["2020-11-20",490.7972,495.4682,474.9224,477.1831,374400.0],["2020-11-23",483.3667,498.2691,482.0618,494.4791,250600.0],["2020-11-24",503.0565,514.7423,498.9008,511.4925,416100.0],["2020-11-25",507.7109,507.7109,498.6847,501.8846,274200.0],["2020-11-27",506.0486,506.0486,490.4398,491.6532,123900.0],["2020-11-30",491.2044,494.8282,478.2968,481.3887,286300.0],["2020-12-01",488.578,498.0115,484.9625,493.3654,304900.0],["2020-12-02",490.5312,498.6431,486.8825,494.396,317200.0],["2020-12-03",496.9725,510.1129,494.9362,497.5543,392300.0],["2020-12-04",499.5159,509.7057,499.5159,503.3973,215000.0],["2020-12-07",501.6353,503.2145,493.9971,499.5242,216100.0],["2020-12-08",495.4516,506.9795,494.7867,500.4301,214800.0],["2020-12-09",501.4857,501.8929,487.8882,494.9446,232300.0],["2020-12-10",489.6751,503.6466,489.6751,499.5242,239900.0],["2020-12-11",493.5566,506.3063,493.5566,500.1724,270300.0],["2020-12-14",504.752,504.752,494.8864,495.2105,294100.0],["2020-12-15",498.2609,514.1772,495.2438,510.1046,352500.0],["2020-12-16",510.1045,511.8416,499.682,501.6186,259200.0],["2020-12-17",502.6326,504.1619,494.5207,497.3133,289400.0],["2020-12-18",497.2968,507.8356,494.3545,505.6082,564500.0],["2020-12-21",491.6367,500.7543,487.6056,499.2749,318000.0],["2020-12-22",498.0032,501.6269,495.144,495.5513,187900.0],["2020-12-23",497.6873,512.3902,497.6873,508.5753,167900.0],["2020-12-24",506.2231,507.6194,500.6794,504.2616,47700.0],["2020-12-28",506.0486,509.0989,503.7214,506.8797,103300.0],["2020-12-29",510.3207,510.3207,499.9979,505.1925,95900.0],["2020-12-30",504.7521,514.4016,504.7521,512.0994,296700.0],["2020-12-31",511.1518,517.4435,509.4978,514.3516,180300.0],["2021-01-04",508.6085,512.2656,482.2447,488.4367,388400.0],["2021-01-05",492.7586,506.5473,490.5145,498.0363,172300.0],["2021-01-06",499.4328,509.8636,495.0775,497.7705,198200.0],["2021-01-07",502.6077,514.2603,498.6016,502.99,214200.0],["2021-01-08",502.1174,510.9274,502.1174,509.7057,201900.0],["2021-01-11",504.6523,510.9108,504.6523,509.4231,161800.0],["2021-01-12",508.6584,515.1081,508.6584,513.5704,128500.0],["2021-01-13",512.1077,512.8972,502.3168,507.8356,160200.0],["2021-01-14",507.1707,512.6645,502.0342,503.7297,243800.0],["2021-01-15",503.3058,503.3058,485.802,486.2093,212800.0],["2021-01-19",493.9223,494.1217,475.7203,476.5846,343300.0],["2021-01-20",476.5846,486.3422,475.2216,479.9757,262700.0],["2021-01-21",477.3078,479.9092,471.0326,477.0584,213300.0],["2021-01-22",475.3213,481.0479,473.5759,479.0698,179500.0],["2021-01-25",476.7759,476.7759,462.0397,465.5305,686500.0],["2021-01-26",468.4561,472.8279,451.7169,452.3236,263700.0],["2021-01-27",442.9151,454.3516,430.0075,431.0215,552000.0],["2021-01-28",438.3771,465.6219,436.6733,461.89,451600.0],["2021-01-29",461.3997,466.1039,447.021,459.8538,460600.0],["2021-02-01",464.9902,476.3187,461.6989,474.0081,347700.0],["2021-02-02",481.6047,495.169,479.6765,489.8746,417900.0],["2021-02-03",486.841,499.5657,486.841,498.1112,422800.0],["2021-02-04",501.6269,507.4948,498.7346,506.9961,350200.0],["2021-02-05",512.6645,513.1881,500.1308,502.8404,294900.0],["2021-02-08",504.3946,506.9961,496.2411,498.8259,357500.0],["2021-02-09",496.9393,508.2844,487.4477,495.8921,286000.0],["2021-02-10",493.4817,496.7232,476.0444,481.8291,336800.0],["2021-02-11",480.4495,487.3147,476.1691,477.9228,290000.0],["2021-02-12",474.939,486.442,472.8196,479.1446,256900.0],["2021-02-16",481.1559,483.1424,474.2575,475.8699,230400.0],["2021-02-17",473.2351,477.5404,468.6223,474.058,183500.0],["2021-02-18",468.7636,481.0728,466.7938,479.1861,215300.0],["2021-02-19",481.53,499.2749,481.0396,499.1003,255000.0],["2021-02-22",494.8531,498.5019,489.5588,490.4813,260300.0],["2021-02-23",492.4179,504.2284,483.6992,502.2586,310100.0],["2021-02-24",503.8627,519.5048,502.882,506.2897,325900.0],["2021-02-25",503.5552,503.5552,477.0418,479.2776,322600.0],["2021-02-26",484.0316,484.8046,475.1634,479.2941,214000.0],["2021-03-01",488.7609,502.3833,488.7609,496.0833,190500.0],["2021-03-02",495.6843,499.4992,491.8943,495.9835,193000.0],["2021-03-03",494.4542,502.1339,489.9494,490.4647,208400.0],["2021-03-04",488.071,492.6174,469.1459,475.6371,365500.0],["2021-03-05",480.9065,497.1637,467.7247,496.1331,424400.0],["2021-03-08",500.588,508.5171,495.8422,503.9208,277500.0],["2021-03-09",507.154,507.1623,489.9328,489.9411,325400.0],["2021-03-10",491.5702,501.9262,486.3838,498.1611,139000.0],["2021-03-11",496.7565,503.9043,494.4875,496.4323,234000.0],["2021-03-12",498.693,515.3242,498.693,515.2161,283600.0],["2021-03-15",516.1802,520.2943,508.9742,513.1964,226000.0],["2021-03-16",512.5066,512.5066,500.7376,504.3199,206600.0],["2021-03-17",506.2979,511.6422,502.3001,507.3701,182900.0],["2021-03-18",505.4418,510.038,495.2022,496.6982,174400.0],["2021-03-19",493.7145,505.9738,488.5946,499.9481,311400.0],["2021-03-22",499.9564,500.4301,491.005,496.4905,156700.0],["2021-03-23",491.2211,494.4126,482.0702,484.5138,206800.0],["2021-03-24",487.0072,500.8456,487.0072,492.7171,246500.0],["2021-03-25",490.6309,490.6642,478.5545,487.2315,292700.0],["2021-03-26",490.8969,490.8969,478.3051,487.4144,276400.0],["2021-03-29",487.4393,492.6174,478.2054,481.3803,220700.0],["2021-03-30",482.4858,487.9214,479.2942,485.9101,169900.0],["2021-03-31",490.9967,494.3462,484.5637,488.6445,406400.0],["2021-04-01",490.6725,503.0898,489.0269,501.7683,302300.0],["2021-04-05",506.2979,511.7751,498.7345,501.8181,280900.0],["2021-04-06",496.931,514.5179,496.931,510.6365,216600.0],["2021-04-07",509.5478,509.5478,499.6655,504.0456,148200.0],["2021-04-08",501.5439,512.7227,499.2582,512.0661,157800.0],["2021-04-09",510.6781,511.6173,505.0014,511.3513,139600.0],["2021-04-12",509.8636,518.3412,507.8272,518.3329,171100.0],["2021-04-13",514.4681,519.9371,509.7722,513.9196,259800.0],["2021-04-14",516.3631,526.1456,511.7835,522.7213,218100.0],["2021-04-15",523.4942,523.4942,514.5678,518.4575,270100.0],["2021-04-16",520.8263,523.1202,509.5394,513.2213,391500.0],["2021-04-19",509.1986,511.4094,500.1308,503.6715,239800.0],["2021-04-20",499.865,499.865,485.1621,495.1524,322800.0],["2021-04-21",494.529,497.5045,491.8611,495.5181,275200.0],["2021-04-22",497.0224,502.9817,493.4402,493.5233,152000.0],["2021-04-23",493.2989,497.0224,486.6165,494.8033,314900.0],["2021-04-26",495.942,502.9568,495.5513,501.9677,186700.0],["2021-04-27",502.7739,508.6916,500.1891,500.7293,163300.0],["2021-04-28",500.081,505.1926,498.9839,503.0565,156700.0],["2021-04-29",508.1431,510.8775,502.1755,506.9961,141400.0],["2021-04-30",503.7547,510.7778,502.2421,510.1046,335400.0],["2021-05-03",512.9969,517.4436,504.6024,505.2091,201200.0],["2021-05-04",504.6773,505.7411,492.8667,495.9087,236200.0],["2021-05-05",497.5959,501.7516,491.4372,494.9446,302600.0],["2021-05-06",497.8785,498.4353,486.2175,497.8867,317600.0],["2021-05-07",496.1913,506.9712,496.1913,505.3255,176000.0],["2021-05-10",506.9961,510.7944,499.283,499.8233,352300.0],["2021-05-11",498.452,505.0014,483.8406,498.7346,432700.0],["2021-05-12",498.7014,499.9398,479.5518,480.5991,385000.0],["2021-05-13",484.572,494.8781,483.1839,487.5225,290500.0],["2021-05-14",491.5867,499.1501,488.179,496.532,156200.0],["2021-05-17",494.1051,497.7954,488.9354,495.7342,217000.0],["2021-05-18",493.7893,495.543,489.1516,490.7972,224300.0],["2021-05-19",483.0925,488.952,479.1778,488.4035,216500.0],["2021-05-20",488.4783,503.4471,487.2815,501.6103,272900.0],["2021-05-21",505.3338,506.6387,498.7927,499.5158,295400.0],["2021-05-24",503.5967,513.5039,499.067,511.0853,250000.0],["2021-05-25",511.9663,514.0941,507.9685,509.2568,154700.0],["2021-05-26",511.4676,517.4352,509.9466,516.1719,285100.0],["2021-05-27",527.7663,540.5908,523.4028,539.8262,825600.0],["2021-05-28",539.1363,540.8069,531.0577,539.2776,291100.0],["2021-06-01",543.3003,553.299,543.1424,548.5282,383000.0],["2021-06-02",546.9823,552.2517,546.1595,548.1376,395300.0],["2021-06-03",543.317,550.2154,540.7238,549.1765,398300.0],["2021-06-04",552.0356,556.2329,552.0356,552.9582,467400.0],["2021-06-07",552.4678,554.5872,548.7859,550.6725,673900.0],["2021-06-08",551.3957,558.8926,551.3957,556.0334,317800.0],["2021-06-09",556.075,556.6734,550.4565,551.8777,260400.0],["2021-06-10",555.5264,555.5264,546.2675,548.5532,196200.0],["2021-06-11",551.645,553.2242,545.7024,550.1656,210200.0],["2021-06-14",548.7776,556.0999,548.7776,555.9586,335400.0],["2021-06-15",556.4989,562.3834,553.6647,562.267,290300.0],["2021-06-16",561.5106,564.7354,552.7587,552.8917,300600.0],["2021-06-17",553.4985,556.0501,544.5304,554.795,289600.0],["2021-06-18",546.6997,548.7194,540.8152,544.3392,354900.0],["2021-06-21",549.0768,559.1503,547.4062,557.6376,267700.0],["2021-06-22",557.7705,564.4529,551.404,564.3448,290200.0],["2021-06-23",565.176,568.5006,563.4805,567.3619,269900.0],["2021-06-24",571.8501,571.8501,559.25,565.1677,253000.0],["2021-06-25",565.7079,566.0071,556.2994,559.5408,366700.0],["2021-06-28",557.3217,557.4131,543.0925,545.4779,264100.0],["2021-06-29",548.1542,548.5532,535.0554,535.446,285100.0],["2021-06-30",536.111,541.8126,531.7558,537.9893,301300.0],["2021-07-01",539.6766,548.1542,539.635,547.7054,203400.0],["2021-07-02",549.8331,550.4731,543.7991,549.75,130000.0],["2021-07-06",548.5532,548.5532,538.1307,545.586,178500.0],["2021-07-07",543.1591,546.492,538.006,543.8738,176900.0],["2021-07-08",535.6455,542.677,530.1849,537.9229,188200.0],["2021-07-09",546.0431,548.9105,542.5856,548.603,154800.0],["2021-07-12",544.1813,546.9989,540.1088,543.2837,256400.0],["2021-07-13",542.0703,545.6857,538.6875,539.0449,215800.0],["2021-07-14",540.7737,544.5055,535.978,536.8673,165600.0],["2021-07-15",531.3071,536.8259,527.2677,529.0713,168600.0],["2021-07-16",532.5121,534.6565,524.7991,526.5944,197100.0],["2021-07-19",513.9278,513.9278,493.5482,505.0512,485400.0],["2021-07-20",506.7135,530.7917,505.8491,529.171,296300.0],["2021-07-21",534.8061,541.3056,528.7803,539.2859,144800.0],["2021-07-22",536.6512,538.8288,532.4124,537.9395,102500.0],["2021-07-23",544.3891,544.3891,536.5515,538.2803,131100.0],["2021-07-26",538.1556,540.8901,534.216,540.7737,132600.0],["2021-07-27",537.7068,541.0563,534.9889,539.0034,110600.0],["2021-07-28",543.5747,545.2951,537.499,539.0117,148700.0],["2021-07-29",543.4499,547.855,539.0283,544.306,128200.0],["2021-07-30",540.5327,542.7436,530.6587,532.8364,173900.0],["2021-08-02",539.2859,540.8484,527.5086,528.0239,199600.0],["2021-08-03",528.9465,528.9465,517.7594,525.248,207100.0],["2021-08-04",518.8897,522.3722,511.6006,512.0743,174700.0],["2021-08-05",513.9612,523.7271,513.9612,519.0893,163500.0],["2021-08-06",523.8766,528.8718,521.458,522.8792,164900.0],["2021-08-09",520.2944,526.3534,514.385,522.3806,259100.0],["2021-08-10",524.9986,529.3122,515.5153,516.1387,279700.0],["2021-08-11",516.4545,520.9427,508.5587,518.6736,434200.0],["2021-08-12",519.4965,521.8403,502.4997,510.6282,241400.0],["2021-08-13",510.0963,511.5591,502.882,503.6466,159300.0],["2021-08-16",500.322,504.8102,496.6817,501.8763,209700.0],["2021-08-17",496.3492,501.8264,494.8199,501.5522,145800.0],["2021-08-18",501.3028,506.7883,495.7009,501.3111,192100.0],["2021-08-19",496.1913,500.7792,487.9713,489.9328,228200.0],["2021-08-20",488.711,498.0447,487.9464,494.8615,187500.0],["2021-08-23",497.8785,503.6549,496.7149,501.2363,205500.0],["2021-08-24",505.1843,510.7695,504.0789,505.5832,192400.0],["2021-08-25",506.0653,507.2455,500.5298,502.0342,146700.0],["2021-08-26",502.3666,502.3666,493.4152,493.997,142200.0],["2021-08-27",493.9971,508.6584,493.9971,505.9572,250600.0],["2021-08-30",505.5748,507.4283,500.1558,501.6518,163800.0],["2021-08-31",500.3553,507.6526,498.8592,504.8932,278400.0],["2021-09-01",507.7193,511.0023,502.641,506.5806,250500.0],["2021-09-02",507.0792,511.7502,505.658,506.8133,146500.0],["2021-09-03",504.9847,505.9821,496.8645,500.5714,220700.0],["2021-09-07",501.6934,502.8321,490.3899,491.1546,374100.0],["2021-09-08",491.994,494.903,485.2701,486.2342,208000.0],["2021-09-09",485.8602,501.0535,482.918,497.0806,330700.0],["2021-09-10",498.934,505.4668,494.77,498.319,283600.0],["2021-09-13",504.3863,510.6115,499.7236,508.4423,214500.0],["2021-09-14",509.8053,511.2183,500.2472,510.3206,282900.0],["2021-09-15",510.3124,511.8916,500.4883,509.4563,301400.0],["2021-09-16",508.7582,510.1296,501.8681,502.508,175600.0],["2021-09-17",497.463,509.3816,496.4158,506.9463,762800.0],["2021-09-20",500.829,512.2738,498.1444,511.0354,279300.0],["2021-09-21",511.7751,515.4155,507.0376,510.1129,197400.0],["2021-09-22",514.3101,526.5861,513.9195,522.8626,254500.0],["2021-09-23",525.6968,532.0633,523.4028,530.426,281500.0],["2021-09-24",527.6749,536.219,524.2921,535.6039,214000.0],["2021-09-27",539.1945,543.8323,536.0694,539.261,350000.0],["2021-09-28",539.7763,539.8594,524.608,530.509,237700.0],["2021-09-29",535.3546,539.128,526.7524,527.3591,200500.0],["2021-09-30",528.9548,528.9548,518.4493,519.1058,368000.0],["2021-10-01",524.4169,545.7024,523.6854,542.677,438600.0],["2021-10-04",543.2422,543.2422,529.0796,535.2632,221800.0],["2021-10-05",537.2995,541.4469,533.684,536.3188,180700.0],["2021-10-06",529.2291,541.5965,524.5498,540.7321,190800.0],["2021-10-07",545.3034,547.0903,537.9728,538.6044,167900.0],["2021-10-08",536.485,539.8262,532.4955,535.3048,144600.0],["2021-10-11",534.9058,538.9452,529.0629,529.5533,106200.0],["2021-10-12",530.8415,533.8752,523.4526,524.6412,181400.0],["2021-10-13",524.1924,526.7939,517.0446,525.2729,228700.0],["2021-10-14",531.8805,531.8805,524.7327,528.3897,273700.0],["2021-10-15",533.5677,535.4544,531.3154,531.4899,257800.0],["2021-10-18",526.636,532.1131,522.6382,531.922,164700.0],["2021-10-19",536.4268,540.5244,530.9911,537.7816,217200.0],["2021-10-20",532.3626,538.8787,530.5424,534.7147,181300.0],["2021-10-21",532.6036,540.2501,531.7807,540.2418,182500.0],["2021-10-22",543.9071,545.1538,535.8616,538.7706,166000.0],["2021-10-25",536.4019,539.9758,525.6718,528.6888,199500.0],["2021-10-26",529.9107,538.513,528.3648,534.3739,241800.0],["2021-10-27",536.6014,537.6902,522.472,522.9706,203600.0],["2021-10-28",521.9234,525.1067,519.0394,522.2808,230700.0],["2021-10-29",520.9509,524.0428,513.6286,518.4825,256100.0],["2021-11-01",518.707,525.2231,518.574,524.0678,189600.0],["2021-11-02",524.9156,528.8303,520.178,523.4112,200600.0],["2021-11-03",520.685,522.5717,513.8863,517.801,214700.0],["2021-11-04",518.2415,523.6439,516.1553,522.9374,213300.0],["2021-11-05",531.4234,553.5234,527.7331,552.8253,374700.0],["2021-11-08",554.4709,561.0452,548.6612,560.6712,356100.0],["2021-11-09",561.4275,569.5145,557.3632,569.3317,239400.0],["2021-11-10",566.9712,570.2127,559.1585,562.8903,308300.0],["2021-11-11",562.3584,562.3584,545.3782,545.4031,166700.0],["2021-11-12",544.1232,549.6586,528.0988,534.4238,355700.0],["2021-11-15",538.9535,545.719,533.3848,543.3502,250100.0],["2021-11-16",546.0598,558.7014,536.9006,537.8232,301300.0],["2021-11-17",537.8398,550.3402,531.2821,547.6639,277200.0],["2021-11-18",549.0103,552.817,544.3975,549.0602,269500.0],["2021-11-19",547.265,547.265,520.5272,525.1483,406200.0],["2021-11-22",525.5139,533.8254,522.7213,523.3114,294400.0],["2021-11-23",533.6924,534.3656,515.0499,519.671,560400.0],["2021-11-24",518.6487,522.5218,511.7086,513.6452,484100.0],["2021-11-26",483.7242,487.2233,464.5414,466.5112,1105700.0],["2021-11-29",476.5847,487.7053,463.8682,485.5693,1272900.0],["2021-11-30",480.3247,488.1707,472.3541,480.4411,790700.0],["2021-12-01",492.5426,493.5898,459.3883,459.9286,648400.0],["2021-12-02",465.7299,484.5054,464.1175,483.7159,482400.0],["2021-12-03",483.0842,485.6275,476.6262,485.3033,303700.0],["2021-12-06",494.1217,507.4699,488.6196,500.0311,375400.0],["2021-12-07",505.5582,512.5315,499.9314,501.4773,386500.0],["2021-12-08",503.6965,512.3403,503.1978,509.1321,189600.0],["2021-12-09",502.3418,507.7774,501.8597,503.3724,152700.0],["2021-12-10",507.2039,507.2039,498.9839,503.0981,169600.0],["2021-12-13",499.5241,500.1974,480.6406,491.9525,350500.0],["2021-12-14",490.1489,496.4406,483.2836,485.1703,221600.0],["2021-12-15",485.295,489.1099,472.163,484.2145,309200.0],["2021-12-16",492.235,493.2989,479.2277,479.2692,235100.0],["2021-12-17",481.6795,492.0356,472.7448,485.2867,363800.0],["2021-12-20",475.1219,485.5277,474.6231,482.9429,229600.0],["2021-12-21",488.6279,506.9878,488.4118,506.406,259600.0],["2021-12-22",503.1396,512.1741,501.735,510.9025,190800.0],["2021-12-23",515.3075,527.6,512.1408,521.9566,201600.0],["2021-12-27",521.2917,524.2672,517.9422,521.5411,153200.0],["2021-12-28",519.646,529.0463,519.646,524.0345,110700.0],["2021-12-29",520.0616,525.2563,519.829,524.0428,108800.0],["2021-12-30",523.0039,533.7921,523.0039,527.2842,168200.0],["2021-12-31",526.2038,532.3293,524.4584,528.8386,150100.0],["2022-01-03",531.0328,535.0222,524.9654,533.252,305900.0],["2022-01-04",540.2418,541.1145,528.9882,535.2799,305600.0],["2022-01-05",537.2414,546.3839,533.8753,538.4465,421300.0],["2022-01-06",543.1508,547.7802,535.5957,535.8866,366300.0],["2022-01-07",541.3057,556.0584,541.3057,543.7409,313800.0],["2022-01-10",542.5357,544.8131,526.2454,535.2549,238800.0],["2022-01-11",535.6788,543.6078,529.8525,543.0925,163000.0],["2022-01-12",545.3533,550.7889,544.3393,547.3813,156300.0],["2022-01-13",551.4788,553.7146,533.7007,540.7404,377700.0],["2022-01-14",535.6123,537.8564,526.7108,536.4019,273000.0],["2022-01-18",529.9854,531.922,520.7515,524.2339,382100.0],["2022-01-19",526.1207,534.7645,520.8845,523.8267,205300.0],["2022-01-20",524.6662,534.5734,521.7489,522.8626,237500.0],["2022-01-21",522.7961,523.8434,506.6886,512.4983,289200.0],["2022-01-24",498.9092,516.8535,490.4564,516.3632,313300.0],["2022-01-25",506.2232,516.2135,495.651,510.8193,312200.0],["2022-01-26",516.4711,526.3451,502.1422,509.1488,220600.0],["2022-01-27",516.2384,520.0949,490.4647,493.5981,257200.0],["2022-01-28",490.3816,502.2336,477.9311,502.1339,346900.0],["2022-01-31",497.8536,512.706,497.8536,512.1409,211300.0],["2022-02-01",511.8334,521.458,507.312,519.0311,231300.0],["2022-02-02",515.64,523.461,508.8745,522.0148,214100.0],["2022-02-03",519.671,520.5354,510.7363,514.7424,193200.0],["2022-02-04",510.0714,520.7017,507.179,515.0001,340300.0],["2022-02-07",517.8592,530.1269,516.8369,526.3119,402900.0],["2022-02-08",506.3312,539.5519,506.3312,536.7676,453900.0],["2022-02-09",540.2417,553.2574,539.0532,540.4495,359300.0],["2022-02-10",536.4185,549.9993,535.2382,539.61,301300.0],["2022-02-11",541.1477,544.414,526.2287,530.5423,336300.0],["2022-02-14",534.1661,537.5405,521.0091,524.2339,247000.0],["2022-02-15",531.2321,545.586,528.6723,545.4031,312900.0],["2022-02-16",546.6083,557.3882,542.4277,555.1774,245100.0],["2022-02-17",551.9276,551.9276,542.4775,546.7246,240600.0],["2022-02-18",547.3813,549.6087,538.8953,539.3774,232900.0],["2022-02-22",540.25,544.0151,531.9303,537.0002,270900.0],["2022-02-23",543.824,547.6805,519.5298,521.2253,322500.0],["2022-02-24",506.9379,540.0506,506.032,539.5602,423800.0],["2022-02-25",543.4832,554.8616,540.3997,550.5895,356100.0],["2022-02-28",546.866,560.5964,543.6827,554.0305,363700.0],["2022-03-01",551.6949,554.7119,541.0064,544.2562,529700.0],["2022-03-02",548.1875,566.3562,545.6609,561.4442,493600.0],["2022-03-03",563.5387,563.5387,542.7102,543.9736,354300.0],["2022-03-04",539.4522,539.4522,519.0809,526.1622,507900.0],["2022-03-07",529.5533,529.5533,491.994,492.0106,634800.0],["2022-03-08",493.2407,506.5556,487.7386,496.05,586600.0],["2022-03-09",511.3762,531.1158,508.3342,526.8853,406600.0],["2022-03-10",515.5818,538.139,515.5818,526.6776,315200.0],["2022-03-11",530.7169,537.6818,518.0254,518.6238,292600.0],["2022-03-14",519.7376,525.6387,510.2127,514.0027,510100.0],["2022-03-15",522.4138,539.1862,518.9396,536.9421,341000.0],["2022-03-16",541.5966,555.327,532.0468,545.2286,358800.0],["2022-03-17",540.2418,551.4538,540.2418,551.0632,287200.0],["2022-03-18",558.4937,558.4937,545.6192,549.6835,614800.0],["2022-03-21",542.9845,547.4394,537.8314,544.6385,264100.0],["2022-03-22",547.1485,560.5797,545.2951,558.2609,306300.0],["2022-03-23",553.2408,560.3304,548.2789,549.2513,167400.0],["2022-03-24",551.4538,561.9511,550.5229,561.6021,231200.0],["2022-03-25",563.04,569.0159,558.4936,561.4608,192700.0],["2022-03-28",560.3886,562.3335,548.4867,555.7176,219100.0],["2022-03-29",562.9735,569.0907,556.2496,568.7416,276000.0],["2022-03-30",567.6694,569.0989,555.1773,558.7845,345800.0],["2022-03-31",557.355,560.1725,541.1976,541.5217,623600.0],["2022-04-01",545.4779,554.6371,539.1945,554.4044,489500.0],["2022-04-04",555.6345,557.1306,549.11,556.3576,243700.0],["2022-04-05",555.3353,563.5802,540.3,541.4303,304200.0],["2022-04-06",536.352,541.3139,532.4208,538.5712,307900.0],["2022-04-07",536.9006,544.3476,531.4234,541.3971,217400.0],["2022-04-08",542.8017,544.9709,532.1963,532.6119,160100.0],["2022-04-11",530.4759,538.0143,526.4116,526.5529,178100.0],["2022-04-12",528.5975,538.621,526.3201,529.0297,222800.0],["2022-04-13",531.7143,534.6565,526.4199,528.7471,226600.0],["2022-04-14",532.1215,538.7956,529.4785,530.667,325200.0],["2022-04-18",531.1989,531.1989,519.8954,526.2703,445600.0],["2022-04-19",526.2703,537.873,526.2703,535.0388,160200.0],["2022-04-20",537.7151,540.142,533.7754,534.7064,145500.0],["2022-04-21",547.1069,547.1069,525.3227,527.0764,237800.0],["2022-04-22",525.2812,533.1355,518.1334,518.6404,283700.0],["2022-04-25",513.8863,521.1422,509.9218,520.8264,305000.0],["2022-04-26",515.133,521.1255,510.1461,510.1461,215700.0],["2022-04-27",508.1597,515.1413,501.5521,511.3679,258700.0],["2022-04-28",515.7646,518.8315,506.1816,514.3351,206300.0],["2022-04-29",510.7778,513.479,493.3737,494.3711,281200.0],["2022-05-02",494.5207,504.8434,487.1734,501.0784,423900.0],["2022-05-03",505.126,509.5227,496.4323,502.1921,340700.0],["2022-05-04",501.0035,518.7817,495.8422,516.7454,282100.0],["2022-05-05",512.6146,513.1964,491.6532,496.7232,312500.0],["2022-05-06",495.169,497.7538,479.1695,485.4862,337900.0],["2022-05-09",478.5711,479.7097,449.049,453.5454,700400.0],["2022-05-10",468.7636,483.9569,457.9172,470.6254,630100.0],["2022-05-11",468.3813,490.3068,468.3813,474.3905,422500.0],["2022-05-12",472.9859,474.1993,446.78,457.0695,492800.0],["2022-05-13",461.541,473.9167,461.541,468.6057,263100.0],["2022-05-16",464.5082,469.8774,453.6203,453.9943,334000.0],["2022-05-17",462.9955,471.0161,456.4628,462.8293,286800.0],["2022-05-18",454.6924,460.1447,443.6133,445.9156,549200.0],["2022-05-19",441.5521,457.9338,441.5271,449.7637,452700.0],["2022-05-20",455.7147,459.2304,447.3202,457.3271,529300.0],["2022-05-23",461.8984,471.8638,459.1058,469.7277,421700.0],["2022-05-24",476.5597,483.8571,466.6858,481.7211,641900.0],["2022-05-25",481.0146,493.5566,476.9753,492.8667,600000.0],["2022-05-26",496.6069,504.644,493.6979,498.4769,444500.0],["2022-05-27",500.8124,510.4454,499.8733,508.8828,357200.0],["2022-05-31",501.5189,505.3338,494.1882,503.1479,547400.0],["2022-06-01",505.0347,505.5334,488.8025,498.7596,266700.0],["2022-06-02",500.5132,512.6645,497.4463,512.2157,259700.0],["2022-06-03",506.7052,513.6202,503.1645,512.2738,160400.0],["2022-06-06",519.7042,522.3223,511.4011,518.9562,225900.0],["2022-06-07",514.1772,526.395,513.853,526.0375,211400.0],["2022-06-08",521.1588,521.8071,511.0355,512.5814,258100.0],["2022-06-09",510.9606,510.9606,503.4222,505.2507,208500.0],["2022-06-10",493.5981,497.546,482.0951,483.001,296700.0],["2022-06-13",469.5948,469.5948,450.5367,453.4041,376000.0],["2022-06-14",457.111,457.111,433.9637,438.5516,537400.0],["2022-06-15",445.6579,460.5603,442.8071,455.2908,381200.0],["2022-06-16",445.6911,449.2816,424.7048,426.9489,442000.0],["2022-06-17",415.9696,435.4515,415.6371,428.8855,770400.0],["2022-06-21",436.64,439.4327,429.9743,435.2354,363300.0],["2022-06-22",427.0736,444.8018,427.0736,436.8229,373500.0],["2022-06-23",438.3854,438.3854,426.7578,431.221,251300.0],["2022-06-24",436.3491,448.1264,436.3491,447.7773,478300.0],["2022-06-27",449.6473,451.0353,439.8316,443.6631,284800.0],["2022-06-28",447.6942,458.5157,442.217,442.6658,301300.0],["2022-06-29",444.4361,447.1041,431.7446,436.8312,313900.0],["2022-06-30",432.1768,448.5835,428.0793,446.0485,341600.0],["2022-07-01",444.0871,450.9938,440.9536,450.2209,226200.0],["2022-07-05",439.8565,441.419,427.8798,438.2358,374100.0],["2022-07-06",443.5966,446.3228,434.5705,439.8066,199800.0],["2022-07-07",443.8127,450.0879,442.7655,444.3031,195200.0],["2022-07-08",445.6911,448.0765,441.0284,446.0402,124400.0],["2022-07-11",440.5048,445.4251,440.1142,441.1697,147700.0],["2022-07-12",441.0201,456.5126,441.0201,450.2541,327900.0],["2022-07-13",440.4134,457.2024,440.4134,450.4535,280400.0],["2022-07-14",441.7432,448.2178,438.4602,444.3364,255900.0],["2022-07-15",453.7034,455.0914,446.0901,447.2869,199500.0],["2022-07-18",455.5734,461.7821,447.1872,450.2292,313500.0],["2022-07-19",452.4816,478.3467,452.4816,477.0834,398500.0],["2022-07-20",478.4464,486.949,472.8445,486.3007,265400.0],["2022-07-21",485.0873,493.0496,482.0619,491.1379,313100.0],["2022-07-22",493.1909,497.1221,480.89,482.9927,186300.0],["2022-07-25",482.9927,489.941,482.6436,487.1484,150700.0],["2022-07-26",487.2233,490.7307,483.0758,487.2565,245300.0],["2022-07-27",493.0828,501.9594,488.711,498.4104,339300.0],["2022-07-28",505.2424,507.8272,495.4349,507.2205,317200.0],["2022-07-29",505.7826,519.3385,505.7826,517.2524,207200.0],["2022-08-01",519.4632,524.8241,511.0604,523.6189,330300.0],["2022-08-02",523.6189,528.3148,519.5795,520.4689,245400.0],["2022-08-03",522.8627,528.7887,520.1947,526.4865,188200.0],["2022-08-04",525.1982,529.9606,522.7047,528.531,139000.0],["2022-08-05",523.544,531.0077,523.5025,530.5173,198800.0],["2022-08-08",534.4155,538.3385,531.4234,532.9111,241600.0],["2022-08-09",537.9312,542.0703,526.5196,535.2881,274100.0],["2022-08-10",546.6083,559.9814,543.7741,553.5899,406800.0],["2022-08-11",559.9647,561.6104,546.2509,549.7999,296700.0],["2022-08-12",549.7999,563.2561,549.4924,562.3501,380400.0],["2022-08-15",558.1861,564.7854,556.8646,562.6909,191600.0],["2022-08-16",561.253,565.176,560.5133,562.9818,216200.0],["2022-08-17",554.6039,560.1393,553.3821,555.8922,272400.0],["2022-08-18",558.354,564.1921,553.8492,560.3114,246500.0],["2022-08-19",555.2853,558.9352,544.6518,552.191,323400.0],["2022-08-22",543.4037,546.5237,538.5913,539.7966,512800.0],["2022-08-23",541.4377,547.8229,540.6,546.0108,302300.0],["2022-08-24",547.7204,552.3875,547.7204,549.6608,173400.0],["2022-08-25",552.2679,559.6446,550.0711,559.1403,148600.0],["2022-08-26",562.2261,562.2261,539.3008,539.3863,179400.0],["2022-08-29",532.6762,538.9759,530.2315,532.3599,156700.0],["2022-08-30",534.7277,535.7192,513.5889,518.8372,344300.0],["2022-08-31",521.4187,523.171,511.8195,513.2042,287700.0],["2022-09-01",508.4602,517.7346,503.4939,517.5123,249200.0],["2022-09-02",520.4016,524.5216,511.6742,513.8967,196100.0],["2022-09-06",514.8711,517.7859,509.3577,514.059,193300.0],["2022-09-07",513.6658,527.274,510.5031,525.5815,212800.0],["2022-09-08",522.188,527.3167,518.162,526.1884,169100.0],["2022-09-09",527.915,531.2744,523.5984,529.8981,221300.0],["2022-09-12",532.4026,538.4374,525.325,537.121,311100.0],["2022-09-13",522.812,524.4703,505.3402,507.5114,197500.0],["2022-09-14",508.9303,513.2896,500.2627,512.9905,207700.0],["2022-09-15",510.5972,513.1017,499.8952,501.8441,192700.0],["2022-09-16",497.5104,497.9976,489.8003,497.4249,407800.0],["2022-09-19",495.4247,507.2121,495.4247,506.0667,264800.0],["2022-09-20",504.7162,504.7162,492.7064,499.8012,268200.0],["2022-09-21",506.5198,508.5969,484.5347,484.7142,302900.0],["2022-09-22",484.7142,484.7142,470.2086,474.1491,255200.0],["2022-09-23",466.6783,466.6783,454.7369,462.0197,259800.0],["2022-09-26",459.0964,469.2597,453.4975,454.2668,268300.0],["2022-09-27",462.1308,466.8834,453.3522,454.6002,355400.0],["2022-09-28",459.0023,465.1909,451.711,461.7889,318000.0],["2022-09-29",455.0361,458.1561,447.2319,453.3778,223500.0],["2022-09-30",450.292,458.3099,447.7192,448.6081,340000.0],["2022-10-03",456.1815,466.6184,447.1379,463.5925,220200.0],["2022-10-04",475.2774,483.9364,474.1064,481.6883,268200.0],["2022-10-05",472.8584,476.722,468.3451,471.6275,253700.0],["2022-10-06",465.909,474.2175,465.909,467.5673,187600.0],["2022-10-07",461.6607,462.1223,451.4631,456.0105,215600.0],["2022-10-10",461.2333,464.6097,451.7623,454.3352,212400.0],["2022-10-11",456.2585,456.2585,442.6246,446.702,312500.0],["2022-10-12",449.7365,449.7365,435.282,435.7949,399300.0],["2022-10-13",427.0761,448.856,427.0761,445.9497,317600.0],["2022-10-14",450.3262,452.7538,435.9487,439.5987,236700.0],["2022-10-17",448.762,455.3438,448.1636,449.2834,252100.0],["2022-10-18",462.5155,467.9519,458.4553,461.7633,331100.0],["2022-10-19",458.3356,466.9261,453.5744,462.8659,293600.0],["2022-10-20",461.0452,464.3875,451.5486,453.9078,198200.0],["2022-10-21",452.0101,461.2076,445.7104,459.7716,293600.0],["2022-10-24",464.0198,467.5672,458.4552,463.7891,188300.0],["2022-10-25",460.6435,475.0466,460.6435,474.4397,268700.0],["2022-10-26",478.0042,488.7317,472.0548,474.2516,220100.0],["2022-10-27",476.5938,488.4155,476.5938,482.3977,221800.0],["2022-10-28",484.8681,498.6302,479.1581,497.1001,223500.0],["2022-10-31",494.5955,497.2283,489.6121,492.1508,194900.0],["2022-11-01",497.4847,501.2372,491.3217,491.9457,163700.0],["2022-11-02",486.817,494.2878,475.9014,476.722,225500.0],["2022-11-03",469.9863,485.5947,466.1056,481.3293,266400.0],["2022-11-04",490.6636,499.502,482.0815,495.4418,344300.0],["2022-11-07",500.5106,501.6048,491.0225,499.9465,275700.0],["2022-11-08",503.1947,511.4434,498.5019,507.8105,241300.0],["2022-11-09",506.9215,508.161,497.2967,498.1685,390400.0],["2022-11-10",529.958,554.2424,521.5127,547.0793,666700.0],["2022-11-11",552.6355,552.6355,532.5309,535.309,325200.0],["2022-11-14",531.2573,535.2919,525.8978,526.6671,273700.0],["2022-11-15",536.6424,537.3947,523.0257,528.2656,401800.0],["2022-11-16",527.4022,527.992,518.7859,523.6155,299300.0],["2022-11-17",515.0676,523.5471,511.1613,514.6488,186100.0],["2022-11-18",521.9486,531.2829,520.6664,530.4879,223900.0],["2022-11-21",526.0516,531.4624,525.2823,526.8807,194500.0],["2022-11-22",529.6418,540.2069,527.3338,537.9673,274000.0],["2022-11-23",538.3434,549.7976,534.6764,546.2416,216100.0],["2022-11-25",546.7289,546.7289,540.4548,544.1047,74300.0],["2022-11-28",529.3083,530.77,515.2044,518.0765,312700.0],["2022-11-29",518.0765,523.8035,517.0849,521.3161,214400.0],["2022-11-30",521.547,537.8562,514.6146,537.2322,464600.0],["2022-12-01",538.7024,545.3527,535.856,542.4806,244200.0],["2022-12-02",520.581,535.5141,519.3929,531.5223,475200.0],["2022-12-05",526.1114,531.6932,523.0598,527.2739,216400.0],["2022-12-06",529.0947,529.0947,514.5035,519.239,166500.0],["2022-12-07",519.3757,525.6755,516.6661,521.1537,305700.0],["2022-12-08",528.4707,539.7453,522.7693,525.2396,328200.0],["2022-12-09",522.9487,528.8382,521.1622,521.1622,181700.0],["2022-12-12",523.1796,528.3254,520.7092,528.2741,261500.0],["2022-12-13",542.7883,544.344,532.5736,535.5995,434300.0],["2022-12-14",534.0781,543.361,532.7532,536.8134,447000.0],["2022-12-15",530.9751,530.9751,519.9485,523.2565,264300.0],["2022-12-16",517.0507,525.5729,512.375,517.7687,424300.0],["2022-12-19",517.2132,522.7009,512.4606,514.6232,217200.0],["2022-12-20",515.1958,522.4273,514.8796,521.5554,266100.0],["2022-12-21",525.5643,536.5141,525.5643,536.4971,241800.0],["2022-12-22",530.5563,531.6419,517.008,529.1544,296200.0],["2022-12-23",529.1716,532.9326,526.1798,530.2401,153500.0],["2022-12-27",533.4027,539.2238,530.3084,535.4799,184200.0],["2022-12-28",534.1208,537.8733,528.9579,531.4197,245700.0],["2022-12-29",534.9927,540.865,534.4712,537.1467,190700.0],["2022-12-30",532.1633,538.3861,532.112,538.2151,164600.0],["2023-01-03",541.1129,541.8736,533.0266,534.8986,216100.0],["2023-01-04",536.0783,545.7117,536.0783,541.5574,275700.0],["2023-01-05",538.181,544.6859,536.2834,544.0363,272600.0],["2023-01-06",547.0622,557.7556,546.0194,554.7809,282000.0],["2023-01-09",558.7129,562.5594,554.1826,556.311,248600.0],["2023-01-10",553.2594,563.1407,551.3874,563.1321,268700.0],["2023-01-11",564.1579,576.0736,564.081,575.9796,535000.0],["2023-01-12",576.9456,583.3906,572.5861,581.4246,432500.0],["2023-01-13",578.6551,586.1345,575.3641,584.5702,347300.0],["2023-01-17",585.5276,590.6563,580.1595,581.5528,384600.0],["2023-01-18",585.8267,589.4168,573.9708,574.5093,329200.0],["2023-01-19",570.073,573.7058,563.8075,564.363,292300.0],["2023-01-20",568.2181,575.5522,565.0811,574.9709,427900.0],["2023-01-23",575.2958,587.0148,574.3555,585.5275,433200.0],["2023-01-24",579.9971,595.2891,579.1679,593.4343,304300.0],["2023-01-25",586.7584,599.4006,584.5958,598.7767,275800.0],["2023-01-26",601.3411,607.0767,594.5285,607.0168,343100.0],["2023-01-27",603.5122,612.8806,602.23,607.4869,363300.0],["2023-01-30",605.8885,608.8973,600.4862,604.5464,300600.0],["2023-01-31",603.9824,613.8893,601.948,613.5217,286100.0],["2023-02-01",609.8462,623.5569,609.8291,622.4116,290600.0],["2023-02-02",623.9929,626.959,604.3329,608.47,496000.0],["2023-02-03",601.9821,610.1966,601.9821,609.8889,261100.0],["2023-02-06",607.3673,615.9835,603.1532,615.7441,414300.0],["2023-02-07",630.8311,635.9599,613.4106,634.6777,577000.0],["2023-02-08",637.8318,648.2944,634.7289,644.7641,460200.0],["2023-02-09",647.5934,655.372,637.9857,638.5071,636500.0],["2023-02-10",636.9429,641.9433,623.8048,624.3946,719100.0],["2023-02-13",624.8477,633.9084,621.3431,632.9767,723500.0],["2023-02-14",630.096,648.1918,630.096,645.9437,339900.0],["2023-02-15",640.5073,657.0132,640.5073,656.6114,428100.0],["2023-02-16",632.5407,646.354,631.609,639.9517,498000.0],["2023-02-17",635.4042,637.4471,627.4718,635.9341,316300.0],["2023-02-21",633.4296,634.1135,627.9505,630.1473,268800.0],["2023-02-22",632.421,637.8232,629.8225,633.3869,212200.0],["2023-02-23",633.9852,638.6096,629.1215,637.9258,314500.0],["2023-02-24",629.5148,634.464,623.5142,634.1221,181300.0],["2023-02-27",637.4472,640.003,633.6947,638.8661,429500.0],["2023-02-28",639.8918,645.4821,635.2931,635.8487,376600.0],["2023-03-01",635.1649,646.8157,635.1649,641.8921,196900.0],["2023-03-02",640.2252,649.5167,637.0882,648.8329,174900.0],["2023-03-03",649.9954,656.9362,647.5422,655.8079,239800.0],["2023-03-06",654.9703,659.3297,654.295,658.3125,212800.0],["2023-03-07",657.6116,659.9024,651.2861,652.0298,215400.0],["2023-03-08",653.5513,657.3979,645.9352,653.4744,201400.0],["2023-03-09",657.4406,657.4406,633.1048,633.8656,284200.0],["2023-03-10",633.3869,633.3869,607.8716,612.9832,459500.0],["2023-03-13",601.2129,607.8887,595.4089,600.623,480400.0],["2023-03-14",612.9746,630.4636,612.9746,622.4542,393100.0],["2023-03-15",607.8716,609.4188,586.7755,595.8961,445200.0],["2023-03-16",589.639,610.3419,587.1088,608.8118,331700.0],["2023-03-17",603.2729,603.2729,587.7415,590.5708,571000.0],["2023-03-20",596.1953,599.8281,592.212,598.3237,387500.0],["2023-03-21",611.248,618.6504,607.7434,612.4191,316000.0],["2023-03-22",613.137,617.1717,602.2984,602.5206,208200.0],["2023-03-23",605.2475,610.6839,596.9902,599.4178,202900.0],["2023-03-24",591.5368,604.7431,589.5109,601.6745,304600.0],["2023-03-27",609.1966,614.2911,604.6748,610.0342,212600.0],["2023-03-28",608.3417,615.7612,608.3417,615.2654,160300.0],["2023-03-29",616.5819,626.5401,616.5819,625.9161,233300.0],["2023-03-30",629.1558,630.8825,625.1383,628.1557,179200.0],["2023-03-31",631.8739,634.2502,625.9246,630.019,290300.0],["2023-04-03",632.1218,640.4133,631.1474,637.4642,194700.0],["2023-04-04",636.2505,636.3531,626.4888,628.8138,156400.0],["2023-04-05",623.0269,626.9504,617.4366,617.6845,222800.0],["2023-04-06",616.7614,621.3088,615.0689,619.1377,175900.0],["2023-04-10",615.6501,628.3095,611.154,627.335,180500.0],["2023-04-11",630.0105,632.951,627.1128,631.532,182800.0],["2023-04-12",636.6779,640.9603,632.592,637.1822,157300.0],["2023-04-13",639.5585,645.559,634.4554,644.2683,251000.0],["2023-04-14",639.4303,646.1745,639.4303,642.6528,234900.0],["2023-04-17",642.9092,647.6447,640.6099,644.8838,133400.0],["2023-04-18",647.4396,652.4572,647.2088,651.7135,240900.0],["2023-04-19",650.5851,655.2864,648.243,650.1834,200100.0],["2023-04-20",646.978,654.56,644.5248,652.2007,207800.0],["2023-04-21",656.4319,656.4319,649.1491,653.4572,240500.0],["2023-04-24",655.0985,657.774,653.2949,654.124,232800.0],["2023-04-25",650.4399,651.8161,642.4733,644.5077,254700.0],["2023-04-26",643.0546,646.1574,634.028,635.0367,291300.0],["2023-04-27",642.2169,649.3458,637.3703,648.9013,216400.0],["2023-04-28",644.1828,654.5001,644.1828,653.9103,167800.0],["2023-05-01",653.9103,665.1251,653.3889,657.4919,247700.0],["2023-05-02",656.8422,660.7144,644.9864,659.8083,287400.0],["2023-05-03",660.5093,666.262,655.013,657.5175,342600.0],["2023-05-04",655.6883,655.6883,641.8236,649.6278,355000.0],["2023-05-05",654.8677,658.3894,651.423,655.7823,281700.0],["2023-05-08",658.6886,663.5352,656.8166,660.1503,367700.0],["2023-05-09",666.7321,697.3761,654.7651,691.0165,625900.0],["2023-05-10",696.6495,698.3078,687.8282,692.4953,445100.0],["2023-05-11",687.7,692.2645,676.8015,681.1609,223000.0],["2023-05-12",683.8277,686.6315,669.9802,680.0582,184700.0],["2023-05-15",683.7851,691.367,680.7164,690.7858,269000.0],["2023-05-16",692.3756,704.8469,688.4436,689.8711,313400.0],["2023-05-17",696.7778,706.2916,694.5041,700.8551,235100.0],["2023-05-18",700.8209,708.5567,696.8547,706.0949,228600.0],["2023-05-19",710.8219,710.8219,700.9748,703.069,285900.0],["2023-05-22",703.1289,706.3086,690.102,690.5806,247500.0],["2023-05-23",683.9988,686.0588,668.7238,669.4845,400000.0],["2023-05-24",662.6633,670.8351,656.5174,666.4158,328700.0],["2023-05-25",671.801,676.6134,666.0226,672.4677,341300.0],["2023-05-26",673.143,683.0157,673.143,677.4083,206200.0],["2023-05-30",675.2799,678.6136,665.4242,667.1253,202600.0],["2023-05-31",664.937,666.5611,656.6712,661.3042,507000.0],["2023-06-01",662.9966,669.2024,662.7829,665.1507,239800.0],["2023-06-02",669.9547,685.6058,666.168,678.5453,284100.0],["2023-06-05",681.1779,681.1779,668.8263,673.6985,191000.0],["2023-06-06",675.6816,681.819,673.9037,679.9128,241300.0],["2023-06-07",683.4004,691.1362,680.46,688.7514,218000.0],["2023-06-08",683.8278,691.0935,683.8278,689.8113,139100.0],["2023-06-09",690.9824,692.1791,679.3145,683.8364,167300.0],["2023-06-12",685.7938,690.2558,679.5282,689.2984,178100.0],["2023-06-13",691.4096,694.598,683.5114,686.3664,197400.0],["2023-06-14",688.4265,694.7263,686.5716,693.1107,216500.0],["2023-06-15",688.7001,706.0863,688.2727,704.9067,239600.0],["2023-06-16",706.736,709.4713,696.1367,697.4103,403200.0],["2023-06-20",695.9743,703.257,695.2733,702.2569,373000.0],["2023-06-21",701.4534,724.9429,700.6328,724.8318,303800.0],["2023-06-22",720.7459,733.978,720.7459,727.0714,304300.0],["2023-06-23",721.2075,729.8408,720.9596,726.7892,419500.0],["2023-06-26",725.943,732.6788,723.5924,731.1316,216500.0],["2023-06-27",731.9948,746.9792,731.405,746.8596,199600.0],["2023-06-28",748.2957,755.3819,742.9105,748.2957,228700.0],["2023-06-29",747.6118,758.2795,747.6118,757.4418,178600.0],["2023-06-30",764.9469,768.9302,755.2023,764.3229,221000.0],["2023-07-03",759.8438,766.5881,755.6383,766.2718,90500.0],["2023-07-05",759.9977,763.4254,754.5698,757.8351,229200.0],["2023-07-06",754.3732,760.8353,749.6462,751.219,261600.0],["2023-07-07",751.0053,759.2198,748.7487,754.8433,204900.0],["2023-07-10",752.2875,760.2626,752.2277,753.4842,257900.0],["2023-07-11",752.4926,763.8698,750.9968,763.0834,309400.0],["2023-07-12",765.5451,766.9812,756.1682,759.0745,297400.0],["2023-07-13",757.8693,765.246,757.8693,763.9211,162200.0],["2023-07-14",763.8612,763.8783,752.5695,759.6899,194000.0],["2023-07-17",759.6899,764.1776,757.3564,757.553,208200.0],["2023-07-18",757.5443,767.4086,757.5443,766.5709,239400.0],["2023-07-19",760.7755,769.2806,753.4329,757.6384,225200.0],["2023-07-20",760.7157,761.5277,756.8606,761.0491,253300.0],["2023-07-21",763.9553,764.605,757.459,758.989,154200.0],["2023-07-24",758.2026,760.9294,752.0396,753.9543,168500.0],["2023-07-25",744.6286,763.9724,741.4659,763.9553,244900.0],["2023-07-26",763.0407,768.5113,758.1171,762.4509,204300.0],["2023-07-27",765.2375,766.4684,757.1683,762.998,176300.0],["2023-07-28",769.2977,769.3063,750.7489,756.5956,235300.0],["2023-07-31",756.5529,769.3063,756.5529,769.0669,185000.0],["2023-08-01",766.9897,775.2897,765.6392,771.5543,256700.0],["2023-08-02",767.6138,768.8447,757.9804,758.5018,159500.0],["2023-08-03",754.2535,771.6826,750.8087,765.5281,271300.0],["2023-08-04",767.0753,781.5211,762.8441,765.9726,296900.0],["2023-08-07",770.161,787.8636,768.9301,781.4271,326000.0],["2023-08-08",792.83,803.4977,735.3286,759.784,646900.0],["2023-08-09",761.2114,761.2114,736.2773,743.5772,382100.0],["2023-08-10",744.0047,752.9286,743.6627,750.3044,256600.0],["2023-08-11",752.2106,754.3732,739.5854,746.4664,146500.0],["2023-08-14",746.6886,749.0906,737.5254,739.3973,416400.0],["2023-08-15",739.3888,739.4145,725.6695,735.585,211500.0],["2023-08-16",736.3286,740.8505,730.764,731.388,155400.0],["2023-08-17",736.1149,736.9099,719.6261,721.2417,196300.0],["2023-08-18",715.7113,735.4141,712.9332,732.6617,282400.0],["2023-08-21",733.1233,736.1834,725.0199,728.5416,247600.0],["2023-08-22",733.5335,736.2774,729.0886,731.0461,124800.0],["2023-08-23",733.8326,743.8165,731.5504,739.9102,125700.0],["2023-08-24",737.0467,745.321,727.3877,734.2601,238200.0],["2023-08-25",736.303,744.1927,733.79,739.1922,144400.0],["2023-08-28",738.4229,754.1851,738.4229,753.4927,137500.0],["2023-08-29",749.6633,764.263,749.0393,763.8185,131100.0],["2023-08-30",763.8015,777.649,763.8015,771.6484,217600.0],["2023-08-31",773.9306,778.3499,770.4688,772.5972,272200.0],["2023-09-01",777.29,781.0937,769.9473,778.9824,145800.0],["2023-09-05",779.6662,779.6662,757.1341,760.0403,227600.0],["2023-09-06",761.4507,764.8271,753.0653,754.7578,229400.0],["2023-09-07",754.8775,759.0916,751.5609,758.3906,158700.0],["2023-09-08",758.7154,759.4591,739.3888,745.2783,180600.0],["2023-09-11",749.6376,753.2363,736.4825,750.3471,185700.0],["2023-09-12",747.0306,753.0825,744.7569,745.4236,175000.0],["2023-09-13",744.8851,750.3643,735.4653,741.2266,191800.0],["2023-09-14",743.6627,750.2959,739.6025,747.1844,192300.0],["2023-09-15",744.5175,748.8427,737.7134,739.1324,818100.0],["2023-09-18",739.9957,750.0822,739.9017,743.7397,184900.0],["2023-09-19",742.8165,747.9366,736.4911,744.1671,123000.0],["2023-09-20",748.6888,752.6208,730.2682,730.2853,150400.0],["2023-09-21",727.1654,729.7896,718.0192,720.4382,227200.0],["2023-09-22",722.7803,729.5588,720.4468,724.3104,146500.0],["2023-09-25",720.2587,730.576,716.3951,727.6013,107000.0],["2023-09-26",725.0198,725.8831,719.8569,720.3099,260300.0],["2023-09-27",722.9171,730.1657,718.7885,728.1227,127600.0],["2023-09-28",731.3623,736.7047,724.0026,725.1736,255000.0],["2023-09-29",730.0289,731.7214,716.1558,720.6947,258700.0],["2023-10-02",718.968,719.6262,698.8891,704.6674,251800.0],["2023-10-03",699.1284,703.5904,685.9306,694.2989,320700.0],["2023-10-04",692.6235,703.4023,688.4436,702.3339,207100.0],["2023-10-05",703.9579,721.4639,697.453,717.1045,435600.0],["2023-10-06",712.6853,728.1313,708.2319,726.6354,312900.0],["2023-10-09",733.0976,742.0643,727.1141,741.1497,259700.0],["2023-10-10",744.8936,751.2019,736.5253,740.3974,247100.0],["2023-10-11",732.4138,745.2014,732.4138,742.808,252300.0],["2023-10-12",745.6372,745.6372,728.1654,733.6702,209300.0],["2023-10-13",736.8073,742.3634,725.2591,732.6274,228200.0],["2023-10-16",740.2436,746.834,735.1918,738.457,225300.0],["2023-10-17",735.2345,746.3724,730.8495,737.8331,177400.0],["2023-10-18",733.6703,734.2601,717.9935,719.6518,246200.0],["2023-10-19",717.3268,725.8405,708.4627,710.0013,170600.0],["2023-10-20",710.0696,711.1809,700.0601,703.2827,184600.0],["2023-10-23",702.6245,711.2493,698.6669,706.4796,161900.0],["2023-10-24",715.7454,717.3353,706.2915,710.3859,137800.0],["2023-10-25",708.9499,715.9591,696.4444,699.4532,150300.0],["2023-10-26",703.0092,711.9331,698.2907,699.2139,221100.0],["2023-10-27",698.59,701.7356,693.5894,700.1115,222600.0],["2023-10-30",705.7102,707.5566,698.3334,700.6414,337500.0],["2023-10-31",702.0946,712.805,698.8891,707.8387,360100.0],["2023-11-01",710.5569,710.5569,699.3164,708.0524,261500.0],["2023-11-02",717.0704,744.056,716.7199,743.4319,338800.0],["2023-11-03",748.4154,760.9978,748.4154,753.9886,215700.0],["2023-11-06",754.3988,760.1943,747.8939,759.6814,212300.0],["2023-11-07",758.0573,766.0837,751.655,763.1689,276200.0],["2023-11-08",765.1349,767.4684,757.9889,765.2119,280100.0],["2023-11-09",807.7716,846.3223,799.9418,831.7654,654100.0],["2023-11-10",842.245,851.5793,831.8936,848.3738,356100.0],["2023-11-13",846.2369,850.8185,837.8941,848.9294,308800.0],["2023-11-14",858.3235,865.9653,850.4509,851.9981,335600.0],["2023-11-15",850.7673,853.571,844.4419,849.7928,320600.0],["2023-11-16",851.0407,852.9298,838.1591,843.6298,303100.0],["2023-11-17",849.1952,852.0045,842.9562,848.6635,291000.0],["2023-11-20",854.5125,858.7663,849.0357,854.6277,261100.0],["2023-11-21",853.006,863.8797,851.8982,860.5388,237700.0],["2023-11-22",858.9346,868.231,856.3292,859.8032,138500.0],["2023-11-24",857.756,865.2622,853.0591,860.2728,43000.0],["2023-11-27",856.604,868.488,856.604,865.4572,167100.0],["2023-11-28",867.9564,868.4881,845.9074,847.3785,253600.0],["2023-11-29",849.4256,850.4448,842.4511,844.4008,124600.0],["2023-11-30",847.6975,854.1137,841.8928,853.3073,279300.0],["2023-12-01",849.8067,863.8354,847.6178,859.8652,162100.0],["2023-12-04",853.9542,859.2095,848.7255,857.3041,168700.0],["2023-12-05",852.9173,857.3041,842.7347,846.7847,140100.0],["2023-12-06",852.9085,860.459,849.6383,853.8745,134200.0],["2023-12-07",856.4179,864.9432,855.8064,862.2491,210000.0],["2023-12-08",862.905,873.9383,861.3452,871.962,144900.0],["2023-12-11",870.8365,881.5065,870.8365,879.5834,145300.0],["2023-12-12",882.756,887.4264,879.6543,886.5579,209500.0],["2023-12-13",887.3289,900.1435,884.9184,896.2797,228300.0],["2023-12-14",896.7583,898.6459,864.3584,874.6916,328700.0],["2023-12-15",866.7776,881.3381,866.7776,873.442,485800.0],["2023-12-18",878.4048,883.3853,873.699,877.2527,138300.0],["2023-12-19",879.6809,889.9344,879.6809,884.7855,131700.0],["2023-12-20",879.0694,882.4991,869.9237,869.9415,141000.0],["2023-12-21",879.7341,881.799,869.8262,881.0013,141100.0],["2023-12-22",883.6334,891.4498,883.0751,886.5845,144100.0],["2023-12-26",886.3984,897.4229,884.626,894.1616,119300.0],["2023-12-27",891.7954,897.2367,890.0053,893.2931,148300.0],["2023-12-28",885.0691,898.894,885.0691,897.5469,118900.0],["2023-12-29",899.5055,902.6072,893.3108,896.4923,161200.0],["2024-01-02",891.2106,898.1762,876.7387,879.2999,245600.0],["2024-01-03",875.3828,880.3633,861.4692,861.9389,271500.0],["2024-01-04",866.6181,881.0545,863.215,864.5267,207100.0],["2024-01-05",866.2548,874.4789,864.9521,867.2562,217900.0],["2024-01-08",864.057,884.2715,864.057,883.7132,257700.0],["2024-01-09",876.4108,888.738,873.1761,886.3187,210700.0],["2024-01-10",891.3612,901.464,888.7026,899.5055,205800.0],["2024-01-11",899.5054,906.5774,889.9786,903.777,188800.0],["2024-01-12",910.2463,916.1752,902.9085,915.3066,146200.0],["2024-01-16",912.0542,916.0333,901.9868,910.4235,194000.0],["2024-01-17",908.3765,922.2546,908.3765,914.3495,149800.0],["2024-01-18",917.8589,933.7488,914.9522,933.1816,201300.0],["2024-01-19",937.9671,939.3406,928.8037,936.8416,171200.0],["2024-01-22",937.9228,952.0136,937.9228,950.2057,200100.0],["2024-01-23",948.8054,954.9292,947.1482,949.8866,153800.0],["2024-01-24",951.154,954.3975,938.4456,939.3142,144700.0],["2024-01-25",944.5162,957.9511,942.5134,956.1078,260700.0],["2024-01-26",959.1652,965.9359,948.9737,959.307,244500.0],["2024-01-29",962.5684,964.5623,948.2738,958.6424,145400.0],["2024-01-30",958.4297,965.5283,955.8154,962.3733,174100.0],["2024-01-31",963.8179,974.8335,962.7544,968.3465,312000.0],["2024-02-01",974.3549,989.8371,971.0405,986.9569,228100.0],["2024-02-02",987.8963,1000.9059,985.1845,995.89,188100.0],["2024-02-05",992.3185,1010.1225,991.7779,1005.9218,230800.0],["2024-02-06",1011.762,1012.5419,999.4968,1010.8137,287100.0],["2024-02-07",1010.6011,1019.2771,1010.6011,1016.4944,369100.0],["2024-02-08",1021.9977,1023.7879,982.7209,1000.1526,442600.0],["2024-02-09",1003.2632,1010.2643,988.8977,992.4603,283100.0],["2024-02-12",991.7513,991.7513,978.4227,982.9601,219900.0],["2024-02-13",975.5956,995.6062,975.5956,994.5605,270200.0],["2024-02-14",1006.1877,1017.0172,1000.0994,1016.6007,219100.0],["2024-02-15",1019.1442,1027.4658,1007.4463,1026.0479,233000.0],["2024-02-16",1027.6695,1032.4373,1014.4295,1015.9449,197300.0],["2024-02-20",1015.9892,1031.0902,1012.0544,1027.1289,227000.0],["2024-02-21",1027.4124,1032.5081,1024.3107,1031.8612,183100.0],["2024-02-22",1032.4373,1059.4402,1031.9234,1057.2069,261900.0],["2024-02-23",1057.5969,1070.1722,1057.0563,1063.3573,163600.0],["2024-02-26",1066.4059,1069.5254,1051.6505,1052.2886,168100.0],["2024-02-27",1051.3137,1052.6075,1029.4685,1040.6082,194300.0],["2024-02-28",1040.4132,1043.1604,1032.774,1038.6407,286800.0],["2024-02-29",1037.595,1045.0747,1031.6752,1043.7277,314600.0],["2024-03-01",1043.9581,1052.8202,1036.8151,1048.6284,196400.0],["2024-03-04",1052.2441,1054.1761,1034.8566,1039.8904,264600.0],["2024-03-05",1038.8801,1044.8176,1022.9814,1028.0062,229900.0],["2024-03-06",1036.2303,1041.2728,1030.3901,1035.6986,230300.0],["2024-03-07",1041.2994,1043.6479,1036.4608,1041.0247,162300.0],["2024-03-08",1037.1432,1045.7305,1018.0275,1032.4285,204500.0],["2024-03-11",1026.9782,1026.9782,1006.9765,1020.6862,253900.0],["2024-03-12",1031.6664,1049.621,1022.8751,1048.5044,228000.0],["2024-03-13",1042.487,1054.7523,1040.9716,1052.2886,162000.0],["2024-03-14",1054.2647,1056.8789,1045.5975,1050.9591,175800.0],["2024-03-15",1039.5979,1047.7245,1031.3915,1038.818,326700.0],["2024-03-18",1047.3522,1053.6178,1043.4706,1046.6167,154500.0],["2024-03-19",1049.8956,1065.8474,1043.7453,1064.27,174700.0],["2024-03-20",1063.1889,1078.5204,1062.1609,1076.7302,204000.0],["2024-03-21",1077.5722,1097.4322,1074.5236,1092.1504,203800.0],["2024-03-22",1092.1504,1097.1309,1087.2851,1091.1046,148900.0],["2024-03-25",1097.2461,1097.2461,1079.4686,1084.201,115600.0],["2024-03-26",1086.638,1087.6217,1078.7951,1083.9351,113100.0],["2024-03-27",1092.8239,1096.6789,1084.2808,1093.4088,140400.0],["2024-03-28",1093.4087,1097.9726,1086.833,1091.459,164400.0],["2024-04-01",1089.8373,1089.8373,1071.342,1075.8085,148700.0],["2024-04-02",1071.6966,1071.6966,1060.5924,1066.8401,231700.0],["2024-04-03",1064.9702,1094.4279,1064.9702,1088.7207,223000.0],["2024-04-04",1100.7111,1104.4154,1063.4547,1067.3186,188100.0],["2024-04-05",1074.5767,1096.3598,1074.5767,1094.7203,152900.0],["2024-04-08",1096.1649,1098.2474,1088.1623,1092.9568,126800.0],["2024-04-09",1093.843,1093.843,1061.9659,1077.5721,130000.0],["2024-04-10",1069.4457,1085.2734,1068.072,1081.0994,170200.0],["2024-04-11",1076.4556,1096.6967,1069.5431,1094.4103,180200.0],["2024-04-12",1083.8642,1091.6894,1069.7646,1081.5157,193500.0],["2024-04-15",1101.562,1106.3387,1069.6229,1070.1014,183200.0],["2024-04-16",1072.3966,1088.3395,1072.3966,1083.9706,155200.0],["2024-04-17",1093.1606,1094.7203,1074.7185,1086.2303,148000.0],["2024-04-18",1080.222,1096.5903,1073.7083,1075.4187,205500.0],["2024-04-19",1085.938,1086.7887,1050.8529,1052.5543,231400.0],["2024-04-22",1059.8566,1075.5604,1051.1541,1064.2789,147900.0],["2024-04-23",1076.7479,1103.033,1074.4527,1101.0302,241800.0],["2024-04-24",1107.7653,1112.7192,1075.6756,1100.3389,222400.0],["2024-04-25",1098.9476,1121.2801,1086.0531,1113.5966,232700.0],["2024-04-26",1114.2967,1125.0553,1111.7444,1115.8741,140900.0],["2024-04-29",1116.6275,1124.7098,1107.4641,1115.4932,123100.0],["2024-04-30",1110.6633,1122.5739,1104.2116,1106.0195,238200.0],["2024-05-01",1103.8393,1125.0375,1100.7376,1107.1626,158900.0],["2024-05-02",1111.8507,1129.2205,1107.9336,1127.067,196600.0],["2024-05-03",1144.6407,1155.1689,1126.3139,1146.5815,238000.0],["2024-05-06",1157.1097,1160.433,1147.636,1153.5205,330500.0],["2024-05-07",1098.921,1165.3869,1098.9032,1161.2926,443100.0],["2024-05-08",1165.573,1177.0229,1157.668,1165.3691,250100.0],["2024-05-09",1167.1061,1178.9991,1161.2394,1168.7899,229200.0],["2024-05-10",1177.085,1179.3891,1159.6975,1161.3724,212400.0],["2024-05-13",1167.8594,1167.8594,1134.2542,1134.848,252300.0],["2024-05-14",1131.1703,1133.8201,1116.6719,1130.6031,310700.0],["2024-05-15",1133.3591,1145.0925,1131.5867,1142.5048,257900.0],["2024-05-16",1140.8122,1148.1323,1137.7194,1139.9525,251300.0],["2024-05-17",1148.6109,1151.0569,1136.1065,1144.942,210900.0],["2024-05-20",1148.345,1167.1504,1148.345,1163.384,179500.0],["2024-05-21",1162.7016,1188.198,1158.049,1184.724,212400.0],["2024-05-22",1183.0933,1188.384,1167.1149,1175.2858,251300.0],["2024-05-23",1182.9693,1183.0934,1162.7283,1179.3004,173300.0],["2024-05-24",1183.0934,1196.6614,1177.98,1196.6614,136100.0],["2024-05-28",1202.1736,1208.4923,1161.6028,1167.9746,202800.0],["2024-05-29",1166.3706,1182.0742,1162.9409,1162.9675,200700.0],["2024-05-30",1167.824,1173.4071,1156.8793,1171.4397,143500.0],["2024-05-31",1170.6865,1195.403,1165.3515,1190.387,302800.0],["2024-06-03",1202.5724,1202.5724,1165.8567,1186.8066,183300.0],["2024-06-04",1182.5085,1189.5805,1171.679,1188.26,153200.0],["2024-06-05",1193.9672,1208.9884,1177.4216,1207.287,173600.0],["2024-06-06",1209.8569,1213.7385,1175.02,1182.7832,161800.0],["2024-06-07",1183.1554,1188.9868,1160.5747,1160.9381,305700.0],["2024-06-10",1159.4847,1167.2479,1155.9576,1157.3844,249700.0],["2024-06-11",1153.0065,1155.931,1134.2365,1146.6523,260200.0],["2024-06-12",1156.4451,1181.2944,1148.2387,1171.6879,272500.0],["2024-06-13",1166.5124,1174.6389,1153.423,1173.0349,165700.0],["2024-06-14",1160.9381,1160.9381,1135.5659,1147.4323,194200.0],["2024-06-17",1145.1014,1177.0671,1145.1014,1168.8342,167400.0],["2024-06-18",1171.7322,1192.7974,1165.6793,1187.0636,159600.0],["2024-06-20",1194.499,1195.5004,1174.4618,1178.37,213300.0],["2024-06-21",1183.3681,1183.3681,1154.0344,1170.7661,393800.0],["2024-06-24",1180.6298,1181.516,1169.0027,1176.9343,262000.0],["2024-06-25",1178.6624,1180.4348,1161.9041,1170.1193,185600.0],["2024-06-26",1163.9424,1165.6971,1137.3383,1152.8115,241000.0],["2024-06-27",1154.7346,1154.7346,1128.5293,1142.0175,322500.0],["2024-06-28",1146.8295,1155.5233,1121.9447,1132.2336,1220900.0],["2024-07-01",1150.7111,1150.7111,1107.1981,1110.1758,300800.0],["2024-07-02",1102.2886,1134.3873,1102.2886,1132.668,213900.0],["2024-07-03",1132.6237,1141.5744,1129.0611,1137.4535,108100.0],["2024-07-05",1134.8569,1134.8569,1117.9746,1129.522,140300.0],["2024-07-08",1132.5793,1135.5393,1118.1961,1127.4216,191900.0],["2024-07-09",1127.7671,1129.894,1117.0528,1125.8972,167700.0],["2024-07-10",1127.3153,1129.4687,1113.7739,1127.8647,232900.0],["2024-07-11",1123.6816,1123.6816,1106.8791,1112.7635,299100.0],["2024-07-12",1118.3733,1118.3733,1096.3155,1100.9504,409700.0],["2024-07-15",1107.792,1107.792,1090.2627,1100.6224,371100.0],["2024-07-16",1104.3446,1138.5789,1100.4718,1134.7948,218800.0],["2024-07-17",1121.0851,1124.1869,1097.9462,1100.2059,207200.0],["2024-07-18",1104.4776,1119.5165,1098.2741,1104.1497,251500.0],["2024-07-19",1115.9805,1115.9805,1093.8783,1097.1927,168100.0],["2024-07-22",1104.0079,1116.0603,1096.4042,1112.9497,200900.0],["2024-07-23",1118.5151,1148.8679,1115.7767,1140.6704,204000.0],["2024-07-24",1129.8587,1129.8587,1099.9401,1103.7596,171200.0],["2024-07-25",1108.1377,1119.2153,1088.4548,1088.641,203300.0],["2024-07-26",1099.6654,1110.5924,1092.3719,1094.3481,207900.0],["2024-07-29",1100.0553,1104.9295,1087.6572,1095.4647,173000.0],["2024-07-30",1106.4803,1128.9812,1106.4803,1120.3141,283000.0],["2024-07-31",1139.2436,1154.2471,1128.8661,1146.9536,271700.0],["2024-08-01",1140.9274,1149.2223,1115.112,1123.7526,237400.0],["2024-08-02",1107.5616,1107.5616,1065.4399,1074.3286,314600.0],["2024-08-05",1060.1491,1080.0712,1042.4604,1071.8293,440000.0],["2024-08-06",1082.8185,1125.0376,1082.8185,1096.5725,408000.0],["2024-08-07",1108.5807,1111.1241,1064.979,1065.2538,353500.0],["2024-08-08",1076.8277,1102.2443,1076.615,1091.0337,211300.0],["2024-08-09",1091.3794,1107.0919,1082.1008,1104.3092,172000.0],["2024-08-12",1102.3418,1102.3418,1085.0429,1092.7441,241100.0],["2024-08-13",1098.8944,1103.4762,1083.1641,1102.1733,231300.0],["2024-08-14",1103.6534,1111.7268,1096.741,1106.312,120200.0],["2024-08-15",1123.088,1129.9207,1111.3014,1127.5634,205000.0],["2024-08-16",1129.9207,1135.2999,1122.7246,1134.4226,188100.0],["2024-08-19",1134.4226,1161.1597,1133.0313,1159.3784,288700.0],["2024-08-20",1160.8052,1165.3692,1149.6655,1161.3015,229900.0],["2024-08-21",1165.3692,1168.9229,1158.0402,1164.226,161500.0],["2024-08-22",1166.9112,1169.8003,1154.2472,1155.9576,121700.0],["2024-08-23",1159.1923,1186.8953,1157.3667,1175.7202,273100.0],["2024-08-26",1175.6492,1177.9622,1152.5279,1154.0699,258400.0],["2024-08-27",1152.076,1181.4805,1143.5151,1175.3213,160000.0],["2024-08-28",1183.0935,1185.2913,1173.354,1181.3743,168100.0],["2024-08-29",1187.5245,1219.5699,1183.8999,1209.1215,256800.0],["2024-08-30",1211.1687,1223.7085,1202.3774,1216.9556,251800.0],["2024-09-03",1212.8701,1222.5033,1176.3227,1180.869,206700.0],["2024-09-04",1182.0034,1199.5769,1182.0034,1196.936,120100.0],["2024-09-05",1194.6142,1194.9509,1167.1327,1178.0243,151900.0],["2024-09-06",1179.2117,1183.7402,1146.1294,1146.9093,157100.0],["2024-09-09",1161.5052,1168.1873,1148.6907,1154.5308,176600.0],["2024-09-10",1161.2926,1165.5021,1148.0969,1161.6028,126200.0],["2024-09-11",1162.7106,1176.9166,1141.0428,1176.9166,127400.0],["2024-09-12",1175.8442,1194.6409,1175.4277,1194.6409,133600.0],["2024-09-13",1194.4812,1219.5611,1192.1505,1212.1257,149100.0],["2024-09-16",1224.0718,1230.426,1209.2455,1216.6986,142400.0],["2024-09-17",1218.0013,1224.7809,1208.3594,1218.9407,104300.0],["2024-09-18",1227.3685,1237.2676,1217.2214,1217.3898,130000.0],["2024-09-19",1241.2554,1241.2554,1222.9817,1231.702,159500.0],["2024-09-20",1242.381,1258.4125,1226.5621,1247.8135,339800.0],["2024-09-23",1248.354,1261.0978,1240.9807,1256.6312,223000.0],["2024-09-24",1255.7982,1260.3799,1240.1566,1259.219,300400.0],["2024-09-25",1265.0147,1269.9688,1256.6933,1262.1967,243000.0],["2024-09-26",1267.9216,1269.9422,1239.5362,1241.7872,204000.0],["2024-09-27",1244.056,1248.1857,1236.2662,1243.2495,184600.0],["2024-09-30",1239.2083,1265.6529,1237.2941,1264.7401,233300.0],["2024-10-01",1267.2836,1279.212,1257.2252,1272.5654,176100.0],["2024-10-02",1271.6703,1286.1775,1264.0311,1278.3878,175900.0],["2024-10-03",1278.2727,1278.2727,1255.2931,1257.615,219200.0],["2024-10-04",1268.7587,1270.9481,1250.1671,1268.2534,187800.0],["2024-10-07",1265.0161,1280.4358,1256.7543,1269.2734,144700.0],["2024-10-08",1281.0627,1290.148,1276.2441,1287.1165,94100.0],["2024-10-09",1281.1844,1298.9245,1281.1844,1297.7268,138100.0],["2024-10-10",1279.809,1287.1913,1275.1962,1280.9037,106200.0],["2024-10-11",1284.1224,1323.5044,1284.1224,1319.6776,192100.0],["2024-10-14",1324.8237,1333.0201,1318.2927,1320.8097,152700.0],["2024-10-15",1330.55,1330.55,1300.4778,1301.0579,156000.0],["2024-10-16",1303.3971,1305.6052,1284.9645,1295.0228,193200.0],["2024-10-17",1305.0251,1323.729,1300.9456,1311.7618,197300.0],["2024-10-18",1319.5465,1319.5465,1300.6274,1307.2706,134000.0],["2024-10-21",1309.9279,1315.6073,1286.5925,1297.6333,152800.0],["2024-10-22",1290.1199,1290.1199,1251.2151,1263.5284,206100.0],["2024-10-23",1263.5285,1279.2475,1262.7144,1270.2465,143200.0],["2024-10-24",1273.5493,1281.2686,1256.7168,1258.9905,120500.0],["2024-10-25",1267.8418,1275.6264,1258.5039,1267.6639,133500.0],["2024-10-28",1276.0383,1276.0383,1251.3836,1252.9274,170000.0],["2024-10-29",1245.9847,1255.6595,1241.1754,1250.2046,162800.0],["2024-10-30",1243.449,1258.0455,1242.5602,1244.0853,219000.0],["2024-10-31",1239.7532,1244.656,1216.3897,1218.5137,268400.0],["2024-11-01",1223.6692,1232.6609,1216.3617,1220.5721,218000.0],["2024-11-04",1224.7171,1236.8714,1222.6961,1230.7615,179600.0],["2024-11-05",1237.3018,1252.8526,1233.2036,1251.5426,166500.0],["2024-11-06",1308.0566,1309.9279,1278.7142,1293.6473,396900.0],["2024-11-07",1260.3378,1272.4079,1222.0038,1243.8608,509700.0],["2024-11-08",1242.4386,1281.961,1242.4386,1264.0618,245500.0],["2024-11-11",1273.4745,1295.5936,1272.7728,1286.3118,214600.0],["2024-11-12",1289.4275,1291.8041,1257.5589,1268.2161,266000.0],["2024-11-13",1274.3072,1288.838,1267.0184,1275.3083,227500.0],["2024-11-14",1267.9354,1267.9354,1177.0357,1189.8917,667500.0],["2024-11-15",1184.0159,1197.1525,1160.409,1173.4709,481100.0],["2024-11-18",1179.8334,1184.7456,1163.0196,1171.7773,268300.0],["2024-11-19",1170.4112,1176.4743,1166.0323,1170.1586,319300.0],["2024-11-20",1181.8638,1214.4622,1169.8218,1209.9149,377200.0],["2024-11-21",1221.227,1226.6633,1157.8452,1160.3435,567300.0],["2024-11-22",1159.2862,1185.279,1150.9121,1179.2345,486600.0],["2024-11-25",1186.4204,1186.4204,1167.9317,1179.8521,436900.0],["2024-11-26",1179.824,1191.9315,1167.3516,1181.3772,344900.0],["2024-11-27",1180.8064,1185.0169,1164.844,1168.9515,286400.0],["2024-11-29",1181.5551,1181.5551,1160.8488,1172.3574,171100.0],["2024-12-02",1184.1467,1201.6437,1167.2113,1179.3749,353500.0],["2024-12-03",1173.9388,1184.1282,1169.4195,1177.7281,206800.0],["2024-12-04",1176.7924,1232.8199,1176.7924,1223.6692,348600.0],["2024-12-05",1211.0752,1227.1312,1202.6823,1209.681,261500.0],["2024-12-06",1208.5862,1211.9547,1186.5421,1196.9092,289900.0],["2024-12-09",1196.4788,1196.4788,1170.0275,1177.5222,243500.0],["2024-12-10",1180.7129,1187.197,1170.5983,1180.4041,171100.0],["2024-12-11",1189.7515,1193.3163,1165.2464,1166.4441,220200.0],["2024-12-12",1163.7869,1173.3212,1156.2922,1160.7085,407700.0],["2024-12-13",1157.2464,1180.4789,1155.4031,1178.1117,236000.0],["2024-12-16",1182.2568,1200.3057,1177.2323,1197.6859,350300.0],["2024-12-17",1189.5829,1196.5442,1175.4263,1192.2589,560000.0],["2024-12-18",1183.6603,1195.4403,1158.7249,1159.2863,566800.0],["2024-12-19",1169.5785,1184.6801,1166.5001,1179.0474,454700.0],["2024-12-20",1166.7715,1210.1676,1166.7715,1194.0461,608200.0],["2024-12-23",1187.9269,1213.1337,1182.5187,1207.5758,271900.0],["2024-12-24",1204.3384,1217.9149,1201.0917,1217.9149,91500.0],["2024-12-26",1215.3043,1218.6914,1208.3056,1217.5125,108500.0],["2024-12-27",1206.2285,1214.3968,1201.073,1207.8472,154000.0],["2024-12-30",1185.7749,1204.9279,1185.335,1197.5642,216600.0],["2024-12-31",1199.8285,1206.2379,1180.7784,1185.7468,256600.0],["2025-01-02",1190.0321,1190.2099,1165.2183,1173.4241,297700.0],["2025-01-03",1176.0346,1199.7443,1176.0346,1193.4941,219700.0],["2025-01-06",1194.4858,1194.6916,1165.6673,1170.8135,363500.0],["2025-01-07",1168.5119,1181.9199,1162.5517,1171.5715,190900.0],["2025-01-08",1174.7434,1201.5781,1160.54,1199.8191,319500.0],["2025-01-10",1191.5198,1204.3852,1179.3656,1180.9094,266900.0],["2025-01-13",1172.4696,1198.0881,1172.3386,1196.2074,221600.0],["2025-01-14",1202.4109,1223.2762,1201.4846,1217.0447,211200.0],["2025-01-15",1230.6025,1230.7522,1199.9034,1210.308,292100.0],["2025-01-16",1214.6401,1244.4315,1213.8634,1236.965,229400.0],["2025-01-17",1242.7473,1254.7706,1238.2187,1253.8069,213200.0],["2025-01-21",1270.5552,1277.685,1260.2067,1270.6394,198400.0],["2025-01-22",1272.5014,1275.2991,1256.642,1266.8875,204100.0],["2025-01-23",1290.4101,1290.7094,1251.8421,1263.1261,239600.0],["2025-01-24",1262.5927,1262.6956,1250.8688,1255.491,185200.0],["2025-01-27",1243.2807,1260.7214,1238.8082,1257.746,236700.0],["2025-01-28",1265.671,1265.9518,1235.7485,1243.9449,214800.0],["2025-01-29",1240.3053,1260.2816,1240.3053,1252.7777,191800.0],["2025-01-30",1260.3378,1279.3037,1259.2992,1277.0768,198100.0],["2025-01-31",1279.7528,1283.43,1263.6314,1266.2699,192100.0],["2025-02-03",1247.7905,1270.6301,1245.9379,1265.746,359300.0],["2025-02-04",1172.8158,1274.5224,1172.8158,1223.5288,544500.0],["2025-02-05",1229.0493,1229.751,1194.3454,1208.4178,373300.0],["2025-02-06",1205.9383,1228.5159,1184.4555,1215.7534,406200.0],["2025-02-07",1237.8819,1245.1614,1224.3989,1241.9426,222300.0],["2025-02-10",1245.4889,1249.8585,1228.2446,1249.3906,199200.0],["2025-02-11",1247.5193,1276.899,1238.7241,1273.7833,262900.0],["2025-02-12",1261.8536,1278.2465,1249.7742,1266.3822,309300.0],["2025-02-13",1266.6535,1273.7645,1243.0374,1250.0081,337900.0],["2025-02-14",1250.9812,1250.9812,1214.6774,1229.6387,350700.0],["2025-02-18",1232.0434,1238.3685,1209.7652,1215.8751,281100.0],["2025-02-19",1221.0399,1261.0301,1221.0399,1256.0804,319600.0],["2025-02-20",1254.8829,1263.1447,1222.2749,1228.0948,150400.0],["2025-02-21",1222.2283,1234.2516,1196.1139,1207.1267,198800.0],["2025-02-24",1231.9965,1240.5298,1206.7805,1228.5533,248100.0],["2025-02-25",1240.483,1251.2713,1220.2353,1247.9215,221900.0],["2025-02-26",1250.7191,1259.1027,1241.9146,1247.0514,150200.0],["2025-02-27",1254.6303,1272.5014,1252.7777,1262.6957,156200.0],["2025-02-28",1272.3985,1281.8581,1247.9871,1279.2382,267200.0],["2025-03-03",1281.8581,1293.1889,1265.9611,1282.6252,246400.0],["2025-03-04",1273.4745,1289.858,1248.6795,1262.967,261200.0],["2025-03-05",1260.3284,1288.0802,1255.9775,1286.5551,206800.0],["2025-03-06",1268.057,1279.8557,1250.1952,1258.1671,271100.0],["2025-03-07",1247.1263,1256.8197,1222.116,1255.2759,329000.0],["2025-03-10",1239.7251,1266.485,1234.9345,1250.0923,325700.0],["2025-03-11",1246.7894,1249.2221,1221.2926,1234.9532,212900.0],["2025-03-12",1242.4011,1246.7894,1220.8435,1240.0994,343200.0],["2025-03-13",1238.172,1252.9648,1226.9814,1244.6373,267800.0],["2025-03-14",1250.4759,1263.1448,1239.7532,1259.87,182200.0],["2025-03-17",1263.1448,1275.6639,1258.7097,1271.5095,191000.0],["2025-03-18",1270.7518,1270.7518,1248.1742,1256.0619,192000.0],["2025-03-19",1256.0618,1286.5363,1256.0618,1283.093,241100.0],["2025-03-20",1268.8524,1279.1915,1263.2665,1273.1938,189800.0],["2025-03-21",1273.5868,1273.5868,1242.4854,1259.5144,545200.0],["2025-03-24",1261.367,1294.4988,1251.9262,1291.5421,204800.0],["2025-03-25",1294.2181,1307.3923,1288.6041,1304.4169,186800.0],["2025-03-26",1309.928,1316.8144,1295.4814,1304.3514,226400.0],["2025-03-27",1306.8963,1309.4975,1284.2626,1295.2006,166000.0],["2025-03-28",1291.3175,1296.2391,1276.2628,1288.5947,272900.0],["2025-03-31",1288.8381,1304.1643,1279.706,1294.2931,381000.0],["2025-04-01",1291.6544,1312.1174,1287.5282,1307.5326,222700.0],["2025-04-02",1289.9234,1324.3371,1283.3083,1309.5255,251500.0],["2025-04-03",1272.5014,1324.3839,1254.256,1275.7014,352300.0],["2025-04-04",1244.4409,1258.298,1158.2102,1158.2102,581900.0],["2025-04-07",1129.738,1213.3675,1107.4504,1169.1575,614500.0],["2025-04-08",1212.6097,1223.6318,1135.9134,1152.5027,365700.0],["2025-04-09",1141.2841,1240.4737,1131.9181,1232.3334,509300.0],["2025-04-10",1217.3441,1243.7672,1176.2778,1214.6774,360200.0],["2025-04-11",1211.384,1235.8983,1195.8894,1228.6095,268300.0],["2025-04-14",1240.5018,1262.05,1232.5018,1251.1028,337700.0],["2025-04-15",1241.4655,1281.2967,1238.3404,1273.3623,575500.0],["2025-04-16",1266.5788,1280.2675,1248.2584,1250.3263,324300.0],["2025-04-17",1256.5016,1273.8207,1247.9871,1251.5988,224400.0],["2025-04-21",1245.7508,1253.8443,1207.5103,1222.4902,234400.0],["2025-04-22",1229.4984,1231.6036,1195.5057,1223.7534,457100.0],["2025-04-23",1250.2794,1280.7353,1245.7321,1265.0161,324800.0],["2025-04-24",1267.2524,1284.3843,1261.5355,1280.0055,210300.0],["2025-04-25",1287.1445,1295.0135,1277.8534,1289.465,199100.0],["2025-04-28",1297.3058,1308.8799,1291.4298,1305.9232,170300.0],["2025-04-29",1304.2485,1321.9231,1302.1806,1317.3103,157900.0],["2025-04-30",1308.0566,1325.6565,1294.9573,1322.157,217600.0],["2025-05-01",1327.9395,1350.8819,1310.1712,1341.9182,228000.0],["2025-05-02",1356.711,1373.5529,1349.6373,1356.973,385000.0],["2025-05-05",1356.711,1392.7715,1354.6152,1377.8757,563300.0],["2025-05-06",1325.3009,1352.4632,1282.4101,1302.3116,558100.0],["2025-05-07",1308.0566,1322.3536,1291.2709,1293.7971,385300.0],["2025-05-08",1297.2872,1319.9022,1295.8743,1295.8837,260400.0],["2025-05-09",1302.4895,1302.4895,1272.1927,1285.1235,276300.0],["2025-05-12",1300.1783,1326.5922,1268.5155,1326.0027,473400.0],["2025-05-13",1329.4177,1354.0632,1323.7758,1324.7488,280300.0],["2025-05-14",1328.9687,1333.9277,1299.645,1301.6847,347500.0],["2025-05-15",1309.376,1319.3033,1301.1889,1315.1864,252500.0],["2025-05-16",1320.5664,1331.7476,1298.5129,1331.6073,268900.0],["2025-05-19",1326.929,1356.7111,1324.4776,1347.3545,230000.0],["2025-05-20",1340.8048,1348.6457,1332.9452,1337.5955,188700.0],["2025-05-21",1346.5405,1348.0188,1312.6788,1317.3945,170600.0],["2025-05-22",1314.6062,1328.1733,1312.2764,1314.7466,230000.0],["2025-05-23",1301.9374,1349.9182,1300.5245,1339.4014,430400.0],["2025-05-27",1353.2491,1363.1297,1345.6328,1360.2291,222800.0],["2025-05-28",1364.5331,1377.2956,1360.5566,1366.5542,231000.0],["2025-05-29",1365.8338,1374.9284,1356.7204,1366.704,247900.0],["2025-05-30",1366.7041,1377.6606,1357.9649,1373.9554,375000.0],["2025-06-02",1368.2758,1368.2758,1348.2153,1360.2385,152600.0],["2025-06-03",1358.4701,1365.9554,1347.3544,1362.2782,276800.0],["2025-06-04",1371.4103,1371.4103,1353.904,1355.4946,173500.0],["2025-06-05",1359.8174,1368.8747,1345.7825,1351.5555,237200.0],["2025-06-06",1363.9343,1373.4782,1352.2947,1371.5787,154500.0],["2025-06-09",1372.8232,1375.4243,1356.3368,1366.1239,176900.0],["2025-06-10",1363.8127,1363.8127,1323.0647,1340.8423,258100.0],["2025-06-11",1335.6118,1340.7486,1286.5363,1337.6422,387300.0],["2025-06-12",1332.7955,1360.0888,1328.9967,1343.462,358100.0],["2025-06-13",1341.3474,1362.325,1329.792,1346.9895,318200.0],["2025-06-16",1351.5742,1360.2759,1332.103,1335.5651,213300.0],["2025-06-17",1330.8026,1342.7509,1328.6412,1333.675,217600.0],["2025-06-18",1330.288,1342.6668,1320.164,1323.4763,295900.0],["2025-06-20",1329.3711,1350.5358,1318.7232,1349.6375,476700.0],["2025-06-23",1355.6444,1377.5951,1343.5183,1376.0607,291200.0],["2025-06-24",1380.1026,1382.2453,1352.9029,1378.1844,337100.0],["2025-06-25",1380.6734,1383.864,1356.6548,1363.4852,176600.0],["2025-06-26",1374.4512,1390.0207,1368.2104,1377.1647,239200.0],["2025-06-27",1379.7284,1406.4416,1378.3717,1402.7177,392000.0],["2025-06-30",1412.8508,1430.1137,1401.0708,1422.8063,290300.0],["2025-07-01",1417.6227,1428.2424,1385.7353,1415.4801,285600.0],["2025-07-02",1412.4392,1424.2097,1402.9795,1414.3947,167300.0],["2025-07-03",1416.0695,1427.5313,1416.0695,1424.9957,85200.0],["2025-07-07",1427.1478,1439.2365,1417.3981,1426.1653,308800.0],["2025-07-08",1421.9641,1442.6797,1412.018,1431.6576,258300.0],["2025-07-09",1437.3278,1437.3278,1413.1876,1428.233,175800.0],["2025-07-10",1432.7243,1447.04,1414.9467,1440.481,217900.0],["2025-07-11",1441.9686,1453.8796,1434.5395,1443.7651,175300.0],["2025-07-14",1444.6728,1473.5286,1442.2213,1473.5286,191900.0],["2025-07-15",1479.5074,1483.8395,1459.9427,1474.2021,478900.0],["2025-07-16",1481.7718,1481.7718,1440.9208,1473.2947,245900.0],["2025-07-17",1476.4105,1493.8325,1464.3123,1492.6161,207800.0],["2025-07-18",1497.1916,1503.9003,1485.2619,1494.5343,226000.0],["2025-07-21",1491.0067,1508.1855,1481.6875,1481.7811,165900.0],["2025-07-22",1479.6945,1482.8291,1452.9066,1469.9824,235500.0],["2025-07-23",1477.1495,1496.05,1471.0677,1494.9552,168100.0],["2025-07-24",1494.9552,1511.4229,1494.712,1496.3494,208400.0],["2025-07-25",1496.995,1504.4896,1489.7437,1504.0311,201400.0],["2025-07-28",1513.3878,1513.3878,1494.5623,1503.0394,119100.0],["2025-07-29",1512.7891,1512.7891,1493.5799,1503.3201,169400.0],["2025-07-30",1499.147,1519.3573,1499.147,1516.5503,159700.0],["2025-07-31",1509.0464,1516.3164,1496.153,1504.9762,199200.0],["2025-08-01",1490.305,1493.6265,1454.4316,1483.0255,322700.0],["2025-08-04",1487.3296,1512.8639,1487.3296,1505.4628,351500.0],["2025-08-05",1361.3893,1371.8033,1293.273,1325.778,1519500.0],["2025-08-06",1343.6118,1343.6118,1281.699,1311.0695,884800.0],["2025-08-07",1311.5747,1337.8201,1296.024,1337.2025,462300.0],["2025-08-08",1342.5076,1343.6118,1298.5596,1300.3561,433000.0],["2025-08-11",1306.9993,1333.0949,1294.6579,1318.8635,365900.0],["2025-08-12",1322.4003,1331.0178,1300.2251,1319.9395,310000.0],["2025-08-13",1322.0728,1335.9206,1312.1922,1334.0774,397500.0],["2025-08-14",1345.4831,1345.4831,1317.9839,1321.8389,219700.0],["2025-08-15",1320.6599,1320.6599,1296.2579,1298.5876,496400.0],["2025-08-18",1298.6064,1313.5676,1293.5163,1300.7023,405400.0],["2025-08-19",1294.1714,1313.9514,1294.1527,1307.8508,511900.0],["2025-08-20",1320.2202,1326.7698,1298.831,1311.949,396000.0],["2025-08-21",1309.9185,1324.5804,1297.942,1303.5093,275500.0],["2025-08-22",1311.0321,1323.8413,1308.0098,1317.8436,251200.0],["2025-08-25",1318.3489,1328.819,1297.4556,1300.5526,181300.0],["2025-08-26",1304.2204,1323.4203,1303.1725,1322.4097,267000.0],["2025-08-27",1321.9793,1335.5651,1305.2496,1305.2871,250800.0],["2025-08-28",1306.9525,1321.6424,1298.438,1308.1128,427000.0],["2025-08-29",1310.8074,1312.2671,1302.714,1308.88,311900.0],["2025-09-02",1304.79,1317.12,1289.24,1304.88,434600.0],["2025-09-03",1304.0,1304.99,1274.64,1278.48,338800.0],["2025-09-04",1282.7,1283.15,1263.0,1281.8101,442900.0],["2025-09-05",1284.4301,1285.1,1260.39,1271.04,490000.0],["2025-09-08",1251.99,1295.46,1243.55,1293.24,630400.0],["2025-09-09",1289.46,1314.63,1277.83,1312.09,689700.0],["2025-09-10",1314.47,1324.88,1275.14,1287.3199,448000.0],["2025-09-11",1289.61,1302.65,1284.24,1293.3,433300.0],["2025-09-12",1293.52,1303.67,1269.3199,1271.45,396000.0],["2025-09-15",1275.5699,1299.53,1273.66,1288.13,315400.0],["2025-09-16",1302.25,1304.3199,1279.64,1281.73,260200.0],["2025-09-17",1273.0,1292.52,1265.49,1275.96,259400.0],["2025-09-18",1277.53,1289.9301,1272.25,1286.12,267900.0],["2025-09-19",1292.49,1297.92,1273.6,1282.46,520200.0],["2025-09-22",1276.11,1296.22,1271.2,1295.29,253400.0],["2025-09-23",1293.02,1304.52,1291.27,1299.37,241200.0],["2025-09-24",1299.37,1320.0,1297.9301,1300.0,227100.0],["2025-09-25",1296.9,1296.9,1268.89,1290.0,307900.0],["2025-09-26",1299.04,1303.49,1291.4,1295.72,197400.0],["2025-09-29",1299.0,1308.05,1281.11,1289.29,196600.0],["2025-09-30",1290.9,1323.25,1285.08,1318.02,336800.0],["2025-10-01",1304.76,1333.02,1298.35,1300.8,335900.0],["2025-10-02",1295.88,1304.86,1276.6899,1283.8101,278000.0],["2025-10-03",1279.86,1293.25,1277.6,1288.83,258200.0],["2025-10-06",1290.15,1296.6,1274.49,1291.74,184700.0],["2025-10-07",1291.74,1303.66,1283.86,1284.38,197700.0],["2025-10-08",1277.48,1290.9301,1277.48,1285.85,219700.0],["2025-10-09",1285.0,1286.75,1272.05,1275.4399,183800.0],["2025-10-10",1273.14,1287.8,1270.0,1277.99,240000.0],["2025-10-13",1282.1,1293.92,1269.87,1293.08,309900.0],["2025-10-14",1286.91,1322.27,1284.0,1312.48,240700.0],["2025-10-15",1299.35,1313.27,1235.6899,1237.71,750900.0],["2025-10-16",1243.16,1270.0,1240.4,1249.42,387300.0],["2025-10-17",1253.08,1270.0699,1249.87,1265.88,288800.0],["2025-10-20",1270.0,1311.16,1269.53,1301.6801,383300.0],["2025-10-21",1313.54,1331.83,1309.5,1329.17,252300.0],["2025-10-22",1323.67,1332.51,1313.79,1314.1899,261800.0],["2025-10-23",1314.21,1351.72,1314.21,1350.0,284500.0],["2025-10-24",1353.5,1361.51,1347.51,1359.3,203500.0],["2025-10-27",1354.76,1365.79,1346.62,1354.46,229700.0],["2025-10-28",1354.46,1356.9399,1334.3101,1335.12,261600.0],["2025-10-29",1327.23,1337.83,1301.6,1316.0,243800.0],["2025-10-30",1312.8199,1333.59,1304.17,1306.14,259900.0],["2025-10-31",1301.01,1311.41,1300.54,1308.51,224200.0],["2025-11-03",1308.83,1310.8,1292.8101,1300.0,199300.0],["2025-11-04",1292.55,1308.17,1283.0,1291.97,250200.0],["2025-11-05",1275.5601,1299.38,1261.45,1266.3101,326500.0],["2025-11-06",1260.5699,1279.7,1251.21,1271.6,256200.0],["2025-11-07",1261.04,1286.34,1255.51,1284.76,262000.0],["2025-11-10",1281.5,1296.21,1270.0,1288.91,295000.0],["2025-11-11",1285.2,1296.42,1273.23,1294.0,330100.0],["2025-11-12",1279.13,1341.61,1279.13,1307.97,569200.0],["2025-11-13",1322.53,1358.01,1312.17,1325.04,575900.0],["2025-11-14",1329.08,1359.15,1322.4,1340.6,312900.0],["2025-11-17",1347.29,1356.37,1326.1801,1335.77,362100.0],["2025-11-18",1345.0601,1365.6899,1338.21,1351.0601,388200.0],["2025-11-19",1343.26,1358.87,1324.55,1341.1899,310000.0],["2025-11-20",1352.9,1364.16,1321.33,1327.87,266000.0],["2025-11-21",1329.62,1360.84,1317.03,1347.22,294400.0],["2025-11-24",1341.36,1353.8199,1331.79,1335.76,479900.0],["2025-11-25",1338.78,1362.05,1331.9399,1352.54,283900.0],["2025-11-26",1352.86,1360.38,1349.66,1355.01,239100.0],["2025-11-28",1354.96,1362.87,1345.05,1360.17,114300.0],["2025-12-01",1351.0601,1359.17,1340.04,1354.86,202400.0],["2025-12-02",1360.0,1360.0,1332.6801,1343.65,193800.0],["2025-12-03",1347.52,1349.51,1332.13,1337.33,197000.0],["2025-12-04",1343.24,1367.65,1337.61,1360.1,204400.0],["2025-12-05",1356.49,1359.14,1341.09,1346.86,178600.0],["2025-12-08",1344.54,1353.11,1332.78,1347.17,186900.0],["2025-12-09",1347.3199,1356.9399,1314.61,1318.02,200000.0],["2025-12-10",1320.0,1322.5,1276.99,1302.9,531400.0],["2025-12-11",1310.7,1319.15,1304.0,1317.49,293500.0],["2025-12-12",1320.0,1321.25,1293.09,1294.65,432200.0],["2025-12-15",1306.58,1312.34,1282.1,1292.08,554400.0],["2025-12-16",1289.79,1292.5,1264.28,1270.5699,399300.0],["2025-12-17",1263.8,1286.8101,1256.53,1261.64,469000.0],["2025-12-18",1270.99,1276.77,1237.09,1262.78,720100.0],["2025-12-19",1263.5699,1280.96,1260.98,1276.83,633000.0],["2025-12-22",1280.0,1303.14,1276.54,1301.79,308500.0],["2025-12-23",1305.42,1318.1801,1296.26,1314.52,246600.0],["2025-12-24",1311.5,1319.89,1310.86,1313.5699,72700.0],["2025-12-26",1309.48,1316.6801,1305.0,1309.24,120600.0],["2025-12-29",1310.0,1320.67,1310.0,1315.96,205700.0],["2025-12-30",1312.67,1319.88,1304.39,1316.45,149200.0],["2025-12-31",1326.59,1341.0699,1323.9301,1329.85,266500.0],["2026-01-02",1329.03,1359.98,1319.75,1358.55,278700.0],["2026-01-05",1358.29,1388.0,1358.29,1367.89,296600.0],["2026-01-06",1368.16,1389.28,1366.67,1384.4,463100.0],["2026-01-07",1387.15,1395.02,1380.37,1385.25,460300.0],["2026-01-08",1403.1899,1414.52,1356.24,1377.42,435600.0],["2026-01-09",1379.13,1395.0,1355.59,1392.09,409800.0],["2026-01-12",1391.49,1399.5,1376.14,1386.12,283400.0],["2026-01-13",1397.39,1397.39,1375.21,1381.98,299600.0],["2026-01-14",1385.5601,1423.84,1374.48,1423.84,285900.0],["2026-01-15",1424.87,1439.37,1418.52,1433.54,230600.0],["2026-01-16",1440.58,1463.03,1436.4399,1450.0,380000.0],["2026-01-20",1444.6,1455.25,1438.35,1448.55,354500.0],["2026-01-21",1453.63,1459.99,1422.08,1449.98,436800.0],["2026-01-22",1447.75,1451.0,1419.35,1420.52,269000.0],["2026-01-23",1423.17,1436.79,1393.35,1419.1899,330200.0],["2026-01-26",1413.22,1446.4,1410.8,1435.96,372100.0],["2026-01-27",1438.71,1448.92,1422.7,1427.1801,282400.0],["2026-01-28",1417.1801,1424.02,1401.08,1412.13,270500.0],["2026-01-29",1412.59,1435.79,1412.59,1422.0,354100.0],["2026-01-30",1425.92,1431.3199,1411.65,1427.54,272900.0],["2026-02-02",1430.1,1440.87,1404.6801,1435.52,518600.0],["2026-02-03",1378.0,1378.4,1260.01,1301.9301,1489300.0],["2026-02-04",1282.24,1291.12,1248.42,1264.79,668500.0],["2026-02-05",1257.2,1269.49,1245.8,1263.26,541400.0],["2026-02-06",1272.99,1300.62,1270.27,1285.53,391100.0],["2026-02-09",1279.37,1305.85,1276.11,1300.1,432800.0],["2026-02-10",1320.17,1332.41,1300.84,1311.95,435300.0],["2026-02-11",1314.51,1330.79,1306.73,1326.1899,283900.0],["2026-02-12",1333.78,1339.83,1290.51,1295.97,457300.0],["2026-02-13",1303.54,1318.66,1280.77,1286.67,311400.0],["2026-02-17",1298.83,1306.34,1278.8101,1302.11,376800.0],["2026-02-18",1313.3199,1324.99,1297.6801,1315.33,347800.0],["2026-02-19",1312.62,1340.0,1307.96,1330.13,235300.0],["2026-02-20",1329.22,1350.03,1323.37,1338.98,218500.0],["2026-02-23",1331.33,1334.7,1293.54,1296.15,313700.0],["2026-02-24",1291.4399,1301.77,1275.0,1293.87,254100.0],["2026-02-25",1299.78,1302.49,1263.23,1295.12,322000.0],["2026-02-26",1299.9,1314.48,1286.72,1314.26,372900.0],["2026-02-27",1304.91,1312.16,1290.46,1302.79,545800.0],["2026-03-02",1310.28,1327.08,1300.02,1316.26,365400.0],["2026-03-03",1305.97,1334.23,1285.0,1326.34,338100.0],["2026-03-04",1327.0,1330.65,1303.9399,1315.12,211800.0],["2026-03-05",1307.6801,1310.4301,1279.67,1294.96,214000.0],["2026-03-06",1287.63,1318.8,1282.0,1294.53,294900.0],["2026-03-09",1287.8101,1287.8101,1251.42,1277.9301,401200.0],["2026-03-10",1271.11,1274.85,1252.55,1268.3101,214100.0],["2026-03-11",1263.0,1267.5,1246.78,1258.34,239300.0],["2026-03-12",1246.26,1264.0699,1222.63,1225.95,603700.0],["2026-03-13",1234.61,1251.5601,1208.49,1214.66,463800.0],["2026-03-16",1222.77,1251.33,1222.77,1247.8199,506200.0],["2026-03-17",1254.3101,1264.39,1224.0,1232.51,297200.0],["2026-03-18",1229.59,1234.36,1198.24,1199.9399,335700.0],["2026-03-19",1196.87,1201.0,1177.02,1191.9399,546100.0],["2026-03-20",1192.45,1203.74,1169.36,1177.39,731900.0],["2026-03-23",1192.0699,1211.74,1151.96,1152.97,476200.0],["2026-03-24",1146.08,1162.8,1137.0601,1162.78,487900.0],["2026-03-25",1174.16,1181.8,1148.98,1156.49,341800.0],["2026-03-26",1143.92,1161.33,1140.98,1151.9399,261800.0],["2026-03-27",1147.15,1153.45,1138.84,1140.03,402000.0],["2026-03-30",1148.09,1154.36,1127.5601,1132.88,667700.0],["2026-03-31",1139.99,1168.3101,1126.7,1158.96,661000.0],["2026-04-01",1159.6,1183.96,1123.61,1173.27,472200.0],["2026-04-02",1165.95,1175.34,1145.02,1167.0,319800.0],["2026-04-06",1168.0,1190.03,1158.5,1189.64,216200.0],["2026-04-07",1182.9,1182.9,1165.08,1169.5699,301800.0],["2026-04-08",1191.2,1225.26,1191.2,1219.88,305400.0],["2026-04-09",1211.87,1234.13,1207.26,1225.52,198100.0],["2026-04-10",1221.0,1221.0,1199.39,1207.1801,205700.0],["2026-04-13",1207.2,1235.5,1201.03,1233.11,328900.0],["2026-04-14",1279.24,1303.0601,1268.87,1296.58,471300.0],["2026-04-15",1297.08,1301.38,1273.76,1274.6899,324100.0],["2026-04-16",1275.6801,1278.5,1218.3,1228.23,386300.0],["2026-04-17",1239.0,1290.11,1235.0,1265.88,384800.0],["2026-04-20",1265.27,1274.76,1260.0,1274.62,246000.0],["2026-04-21",1267.28,1274.5,1193.73,1205.67,625900.0],["2026-04-22",1207.96,1214.49,1180.23,1187.75,425200.0],["2026-04-23",1188.3199,1197.9,1155.03,1165.76,647000.0],["2026-04-24",1156.87,1161.11,1136.26,1148.1801,633800.0],["2026-04-27",1146.4,1165.9,1146.4,1158.36,321200.0],["2026-04-28",1167.54,1173.0,1136.36,1154.0601,291300.0],["2026-04-29",1154.21,1155.0,1128.21,1142.74,331500.0],["2026-04-30",1143.46,1164.37,1141.95,1159.98,343500.0],["2026-05-01",1171.58,1171.67,1145.92,1154.45,311000.0],["2026-05-04",1156.83,1172.23,1149.22,1149.72,421300.0],["2026-05-05",1220.0,1234.0,1173.22,1191.33,677500.0],["2026-05-06",1231.53,1255.4301,1221.86,1233.37,472800.0],["2026-05-07",1239.79,1262.26,1235.74,1241.98,357100.0],["2026-05-08",1242.75,1250.3101,1209.0601,1215.08,284200.0],["2026-05-11",1218.74,1226.55,1191.89,1198.67,405100.0],["2026-05-12",1197.2,1205.77,1179.1899,1191.1899,486000.0],["2026-05-13",1182.58,1204.4399,1167.83,1201.4,333200.0],["2026-05-14",1204.65,1210.0,1170.61,1178.8199,333500.0],["2026-05-15",1174.71,1178.0699,1143.4,1148.97,298400.0],["2026-05-18",1148.1801,1191.13,1145.01,1182.35,563300.0],["2026-05-19",1181.28,1199.22,1177.63,1179.08,466500.0],["2026-05-20",1183.27,1206.33,1169.67,1198.09,359700.0],["2026-05-21",1187.72,1220.73,1184.99,1209.3199,469700.0],["2026-05-22",1214.12,1221.2,1207.36,1213.51,448600.0],["2026-05-26",1226.29,1234.0,1211.29,1226.0,382400.0],["2026-05-27",1228.09,1248.8199,1223.65,1240.91,435900.0],["2026-05-28",1242.0,1280.11,1241.9301,1265.0601,436300.0],["2026-05-29",1265.29,1285.0,1244.54,1258.3199,399100.0],["2026-06-01",1243.88,1255.24,1232.51,1238.41,434000.0],["2026-06-02",1224.5,1250.63,1224.5,1246.98,397700.0],["2026-06-03",1235.8,1242.35,1201.86,1211.5699,429400.0],["2026-06-04",1233.16,1239.27,1223.84,1228.09,325400.0],["2026-06-05",1234.0699,1242.22,1220.01,1238.74,266000.0],["2026-06-08",1238.61,1243.8101,1203.35,1206.28,270600.0],["2026-06-09",1214.55,1258.1,1213.96,1257.24,401300.0],["2026-06-10",1264.27,1264.8199,1207.73,1212.36,307300.0],["2026-06-11",1209.87,1259.4,1205.0,1257.59,268700.0],["2026-06-12",1260.96,1265.4301,1231.01,1256.05,245800.0],["2026-06-15",1273.38,1288.17,1265.95,1277.35,346000.0],["2026-06-16",1286.51,1311.0,1278.01,1301.2,484800.0],["2026-06-17",1291.86,1331.33,1284.92,1316.75,424500.0],["2026-06-18",1330.1801,1337.34,1304.86,1328.3101,741700.0],["2026-06-22",1319.99,1321.0,1281.9399,1295.9,397100.0],["2026-06-23",1291.83,1308.3199,1280.7,1297.6801,334600.0],["2026-06-24",1294.42,1333.0699,1289.65,1322.67,424700.0],["2026-06-25",1328.04,1361.77,1321.38,1332.5601,359700.0],["2026-06-26",1327.99,1331.27,1314.1,1324.5601,818100.0],["2026-06-29",1318.74,1343.4,1315.25,1323.4399,450600.0],["2026-06-30",1330.1899,1336.17,1309.08,1332.04,446000.0],["2026-07-01",1340.64,1345.1,1304.74,1309.1801,423100.0],["2026-07-02",1324.36,1350.74,1318.35,1348.49,363100.0],["2026-07-06",1359.99,1359.99,1334.91,1346.12,242854.159727],["2026-07-07",1352.96,1358.55,1322.46,1329.63,253158.511763],["2026-07-08",1310.87,1318.855,1288.0001,1296.43,297093.494301],["2026-07-09",1297.76,1304.3399,1289.375,1295.71,284753.991668],["2026-07-10",1288.82,1298.72,1280.5,1291.35,260743.721593],["2026-07-13",1277.66,1280.82,1212.69,1235,528471.696262],["2026-07-14",1228.67,1244.1571,1215.16,1215.34,317004.978777],["2026-07-15",1201.26,1234.38,1195,1232.18,351142.177116],["2026-07-16",1225.64,1240.37,1216.77,1231.11,321269.376299],["2026-07-17",1225.69,1253.595,1209.37,1214.43,300862.937125],["2026-07-20",1221.62,1227.07,1203.54,1204.73,357038.754376],["2026-07-21",1203.26,1212.95,1197.7325,1205.49,398867.052202],["2026-07-22",1209.79,1214.475,1192.075,1194.7,439692.70688],["2026-07-23",1206.02,1227.73,1204.27,1213.83,248239.215993],["2026-07-24",1217.15,1255.705,1217.13,1236.71,269685.05163],["2026-07-27",1250.99,1291.86,1247.65,1286.27,343826.779645],["2026-07-28",1296.78,1317.66,1288.905,1307.97,292342.350012],["2026-07-29",1298.5,1298.5,1261.23,1264.6,299137.955652],["2026-07-30",1264.6,1265,1236.88,1249.91,306704.078004],["2026-07-31",1249.79,1265.08,1240.88,1254.38,393004.857827],["2026-08-03",1280.27,1291.49,1260.04,1285.56,711620.250047],["2026-08-04",1355.6,1359.273,1233.11,1275.05,912260.002189],["2026-08-05",1271.51,1271.51,1234.24,1254.71,877995.636038],["2026-08-06",1264.08,1280.17,1250.725,1262.07,550788.390079],["2026-08-07",1272.95,1273.07,1220.42,1225.25,521646.381889],["2026-08-10",1230,1234.98,1212.17,1225.7,78410.118834],["2026-08-11",1225,1250.545,1221.08,1242.04,545110.431388],["2026-08-12",1244.68,1251.06,1234.01,1235.48,240788.184659],["2026-08-13",1242,1249.375,1216.67,1246.31,380166.356122],["2026-08-14",1258.87,1265.7611,1238.4,1256.9,438478.793541],["2026-08-17",1257,1257.1,1232.275,1237.82,243291.550181],["2026-08-18",1238.21,1243.18,1225.175,1233.78,250817.748131],["2026-08-19",1235,1240.2,1220.345,1222.91,254136.457652],["2026-08-20",1219.61,1221.225,1179.95,1180.4,440384.330493],["2026-08-21",1188.04,1206.2,1185.14,1200.35,533789.638472],["2026-08-24",1199.88,1203.705,1187.85,1199.08,466654.727416],["2026-08-25",1211.33,1212.38,1183.74,1192.6,397785.006779],["2026-08-26",1202,1225.97,1197.39,1207.06,432923.524276],["2026-08-27",1200.51,1201.15,1182.62,1186.48,226865.609883],["2026-08-28",1191.02,1195.51,1179,1185.97,192544.735249],["2026-08-31",1180,1185.47,1161.2505,1171.74,497257.406139],["2026-09-01",1169.73,1182,1153.43,1155.76,270338.259566],["2026-09-02",1160.74,1170.55,1152.27,1153.75,333503.379189],["2026-09-03",1157.89,1164.12,1144.44,1157.83,274584.070275],["2026-09-04",1151.44,1163.43,1146.5,1162.05,210404.426197],["2026-09-08",1160.4,1163.57,1143.79,1145.14,328184.131507],["2026-09-09",1145,1156.8,1124.17,1125.68,306853.032504],["2026-09-10",1125.68,1141.57,1119.62,1126.88,396197.522403],["2026-09-11",1138.15,1147.78,1128.67,1140.32,375324.714687],["2026-09-14",1124,1131.31,1102.37,1111.22,471719.266147]]}