{"t":"AAP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-11-29",11.1774,12.0792,11.1552,11.5893,371100.0],["2001-11-30",11.5893,11.9122,11.5893,11.9122,165300.0],["2001-12-03",11.8844,11.8844,11.5086,11.5086,127500.0],["2001-12-04",11.5086,11.5086,11.0494,11.0494,95400.0],["2001-12-05",11.2164,12.3436,11.2164,12.2462,598200.0],["2001-12-06",12.3018,12.3018,12.1655,12.1682,157200.0],["2001-12-07",12.1766,12.2462,12.0792,12.2462,215100.0],["2001-12-10",12.2183,12.2239,12.1794,12.2044,119100.0],["2001-12-11",12.1905,12.2824,12.1794,12.1794,378600.0],["2001-12-12",12.1766,12.1766,11.7201,11.773,114600.0],["2001-12-13",11.7591,11.9122,11.6617,11.6617,113700.0],["2001-12-14",11.6478,11.6478,11.286,11.3806,233400.0],["2001-12-17",11.4084,11.6895,11.4084,11.4112,106200.0],["2001-12-18",11.4251,11.5782,11.4112,11.4112,101400.0],["2001-12-19",11.4112,11.4251,11.3388,11.4251,157800.0],["2001-12-20",11.4669,11.8816,11.4669,11.773,97200.0],["2001-12-21",11.8426,12.775,11.8287,12.6191,659400.0],["2001-12-24",12.608,12.8167,12.5802,12.7472,50700.0],["2001-12-26",12.775,13.07,12.7472,12.8028,378000.0],["2001-12-27",13.1507,13.2621,12.8585,13.0672,349200.0],["2001-12-28",13.1368,13.1368,13.0533,13.0951,295500.0],["2001-12-31",13.109,13.8465,12.9976,13.8465,255900.0],["2002-01-02",13.4986,13.4986,13.262,13.2982,132300.0],["2002-01-03",13.276,13.2787,12.608,12.608,89700.0],["2002-01-04",12.608,12.6915,11.4112,11.8287,346500.0],["2002-01-07",11.8287,11.9957,11.0911,11.6339,601500.0],["2002-01-08",11.5643,11.6339,11.272,11.439,442200.0],["2002-01-09",11.453,11.5782,11.439,11.4669,60000.0],["2002-01-10",11.4669,11.8009,11.4669,11.7174,216300.0],["2002-01-11",11.9679,12.3158,11.9539,12.107,340800.0],["2002-01-14",12.107,12.1627,11.94,11.94,230700.0],["2002-01-15",12.3158,12.9002,12.3158,12.8056,1030200.0],["2002-01-16",12.7833,13.1786,12.6637,13.0533,526200.0],["2002-01-17",13.0811,13.3038,13.0811,13.1368,42900.0],["2002-01-18",13.109,13.3595,12.9976,13.1646,70500.0],["2002-01-22",13.1674,13.1674,12.7193,12.9976,130800.0],["2002-01-23",13.0255,13.1229,12.9976,13.0533,38700.0],["2002-01-24",13.0811,13.1368,12.8028,12.8724,125100.0],["2002-01-25",12.9142,13.1646,12.7889,13.0533,88800.0],["2002-01-28",13.0951,13.276,12.7416,12.8863,75300.0],["2002-01-29",12.9002,12.9698,12.8863,12.903,27300.0],["2002-01-30",12.9141,12.9976,12.8306,12.9837,67800.0],["2002-01-31",13.0116,13.109,12.9281,13.0394,36600.0],["2002-02-01",13.0672,13.1368,13.0672,13.109,9000.0],["2002-02-04",13.0811,13.0811,12.8863,12.8947,13200.0],["2002-02-05",12.8307,12.8446,12.7611,12.7722,39300.0],["2002-02-06",12.7444,12.7472,12.6637,12.7193,54300.0],["2002-02-07",12.3853,12.4828,12.1905,12.441,216000.0],["2002-02-08",12.4271,12.4828,12.3853,12.4688,71100.0],["2002-02-11",12.441,12.6637,12.4132,12.6358,21600.0],["2002-02-12",12.6637,12.8585,12.6637,12.8585,14100.0],["2002-02-13",12.8028,12.8306,12.4967,12.5245,74100.0],["2002-02-14",12.5523,12.5523,12.3575,12.4271,58500.0],["2002-02-15",12.3993,12.4132,12.3853,12.4132,17100.0],["2002-02-19",12.441,12.4661,12.3714,12.3853,9900.0],["2002-02-20",12.3575,12.7332,12.2183,12.3018,88500.0],["2002-02-21",12.2462,12.3519,12.1905,12.3519,132300.0],["2002-02-22",12.3519,12.5106,12.3519,12.4967,45600.0],["2002-02-25",12.4688,12.608,12.4688,12.5245,25800.0],["2002-02-26",12.5523,12.608,12.5245,12.5523,88800.0],["2002-02-27",12.5662,12.6915,12.5106,12.5523,127200.0],["2002-02-28",12.5802,12.5802,12.3853,12.4688,22500.0],["2002-03-01",12.4688,12.4688,12.1209,12.2183,219000.0],["2002-03-04",12.1905,12.3018,12.1209,12.2183,129300.0],["2002-03-05",12.2183,12.2183,12.0235,12.1627,269100.0],["2002-03-06",12.1348,12.2434,12.0653,12.1348,501000.0],["2002-03-07",11.7452,11.7452,11.3555,11.3834,13530300.0],["2002-03-08",11.414,11.5754,11.2776,11.5504,3135000.0],["2002-03-11",11.5504,11.7452,11.4112,11.6867,3147600.0],["2002-03-12",11.5504,11.6756,11.5225,11.6339,1657800.0],["2002-03-13",11.5504,11.6478,11.5504,11.606,777900.0],["2002-03-14",11.6895,12.0235,11.6617,11.9957,2705400.0],["2002-03-15",11.9957,12.3714,11.9261,12.3436,1723200.0],["2002-03-18",12.2462,12.3325,12.1766,12.3158,1295700.0],["2002-03-19",12.2879,12.5523,12.2462,12.5245,929400.0],["2002-03-20",12.5245,12.5245,12.3798,12.402,565200.0],["2002-03-21",12.3714,12.4132,12.1905,12.3853,522600.0],["2002-03-22",12.3436,12.3937,12.2879,12.3158,916500.0],["2002-03-25",12.2462,12.3575,12.1766,12.2601,437400.0],["2002-03-26",12.2462,12.5245,12.2462,12.5245,936900.0],["2002-03-27",12.5245,12.5523,12.5106,12.5384,357600.0],["2002-03-28",12.5523,12.8167,12.5523,12.8028,1013100.0],["2002-04-01",12.8028,12.8251,12.6971,12.8056,524700.0],["2002-04-02",12.8028,12.8028,12.4855,12.5245,2018400.0],["2002-04-03",12.5245,12.5245,12.1599,12.2044,1195500.0],["2002-04-04",12.2044,12.3018,12.1905,12.2406,602100.0],["2002-04-05",12.3158,12.3853,12.274,12.3853,483600.0],["2002-04-08",12.3853,12.5245,12.2323,12.5245,510900.0],["2002-04-09",12.5662,13.0116,12.5662,12.9976,594600.0],["2002-04-10",12.9976,13.2899,12.9976,13.2899,833400.0],["2002-04-11",13.2565,13.3595,13.1925,13.2788,537300.0],["2002-04-12",13.2481,13.3177,13.1925,13.2481,784800.0],["2002-04-15",13.443,13.5543,13.3316,13.4151,968400.0],["2002-04-16",13.443,13.5682,13.443,13.5404,818400.0],["2002-04-17",13.5543,13.6935,13.4986,13.6378,177600.0],["2002-04-18",13.6378,13.6935,13.3595,13.6601,707400.0],["2002-04-19",13.6935,13.93,13.6935,13.9161,841500.0],["2002-04-22",13.9857,13.9857,13.8187,13.8883,594900.0],["2002-04-23",13.8883,14.1944,13.8604,14.1944,795600.0],["2002-04-24",14.2362,14.3475,14.2362,14.2918,714900.0],["2002-04-25",15.1686,16.0035,15.1268,16.0035,3794400.0],["2002-04-26",15.9757,15.9757,15.6139,15.7948,1054200.0],["2002-04-29",15.8365,15.9757,15.586,15.6695,524700.0],["2002-04-30",15.6695,16.4767,15.6695,16.4767,1105500.0],["2002-05-01",16.588,16.755,16.3152,16.4488,1318200.0],["2002-05-02",16.4488,16.4906,16.3152,16.3932,185400.0],["2002-05-03",16.4488,16.4628,16.3654,16.3904,329400.0],["2002-05-06",16.3653,16.4627,16.254,16.2818,402000.0],["2002-05-07",16.2818,16.9498,16.2818,16.8051,588900.0],["2002-05-08",16.8051,16.9498,16.5435,16.6854,645600.0],["2002-05-09",16.6715,16.6854,16.4516,16.5045,411000.0],["2002-05-10",16.4906,16.5045,16.3932,16.396,422400.0],["2002-05-13",16.3653,16.3653,16.1817,16.3125,350400.0],["2002-05-14",16.3097,16.9498,16.3097,16.8134,562500.0],["2002-05-15",16.8524,17.3089,16.8524,17.217,602400.0],["2002-05-16",17.217,17.256,16.9804,17.0639,510000.0],["2002-05-17",17.089,17.1168,16.9498,17.0027,226800.0],["2002-05-20",17.0194,17.114,16.9916,17.1029,331800.0],["2002-05-21",17.1057,17.1168,16.4767,16.5741,981300.0],["2002-05-22",16.8107,16.9804,16.0035,16.7216,4289100.0],["2002-05-23",16.3097,16.4628,15.6584,16.4321,6094200.0],["2002-05-24",16.4071,16.8524,16.3932,16.5323,577500.0],["2002-05-28",16.5045,16.5045,16.0035,16.1705,821400.0],["2002-05-29",16.1427,16.1705,15.6361,15.6556,972600.0],["2002-05-30",15.5165,15.5582,15.2521,15.2799,1128900.0],["2002-05-31",15.2799,16.2679,15.2799,16.087,1528200.0],["2002-06-03",16.087,16.3403,15.8477,16.2679,1125000.0],["2002-06-04",16.2485,16.5323,16.0898,16.3848,1321200.0],["2002-06-05",16.3514,16.6993,16.087,16.1288,659100.0],["2002-06-06",16.1288,16.1288,15.8365,15.9757,813900.0],["2002-06-07",15.9729,15.9757,15.6695,15.9618,1771500.0],["2002-06-10",16.3514,16.5184,16.3097,16.3375,1209300.0],["2002-06-11",16.2818,16.485,16.1427,16.1844,749400.0],["2002-06-12",15.9339,16.0453,15.6974,15.9868,1368900.0],["2002-06-13",15.9868,16.1288,15.8644,16.0341,712500.0],["2002-06-14",15.9896,16.1427,15.5721,16.1427,1407600.0],["2002-06-17",16.2818,16.5045,16.2123,16.3236,1488600.0],["2002-06-18",16.3264,16.6019,16.3097,16.5323,679800.0],["2002-06-19",16.5184,17.0333,16.4934,16.7828,1203300.0],["2002-06-20",16.7689,17.0751,16.4878,17.0222,1414800.0],["2002-06-21",17.0194,17.1892,16.8107,16.9804,1336500.0],["2002-06-24",16.9637,17.0612,16.3793,16.6715,778800.0],["2002-06-25",16.6993,16.7132,15.8922,16.0007,753000.0],["2002-06-26",15.5165,15.6417,15.1129,15.3328,1871400.0],["2002-06-27",15.7252,15.767,15.0433,15.2354,993600.0],["2002-06-28",15.266,15.5025,14.7789,15.1713,2560500.0],["2002-07-01",15.1407,15.2381,14.5284,14.5841,1267500.0],["2002-07-02",14.5702,14.6398,13.8048,14.0831,3132900.0],["2002-07-03",14.0553,14.2501,13.1925,14.1694,2729100.0],["2002-07-05",14.1694,14.2779,13.9328,14.0135,739200.0],["2002-07-08",14.0135,14.5702,14.0135,14.4032,1648500.0],["2002-07-09",14.4059,14.5284,13.8883,13.9829,968400.0],["2002-07-10",13.9579,14.1276,13.3595,13.5125,1437300.0],["2002-07-11",13.5821,13.6378,12.4967,13.3623,2215500.0],["2002-07-12",13.3595,13.7769,13.109,13.5014,1343400.0],["2002-07-15",13.4457,13.4485,11.8844,12.8585,2634600.0],["2002-07-16",12.8028,12.8056,12.2462,12.4967,1597500.0],["2002-07-17",12.8585,13.2843,12.3158,13.0283,1981200.0],["2002-07-18",13.0283,13.4986,12.8613,13.3038,2736000.0],["2002-07-19",13.2621,13.2899,12.647,12.7499,1290000.0],["2002-07-22",12.8028,12.9976,11.5225,12.107,1582200.0],["2002-07-23",12.0792,12.1905,11.5782,11.9539,1994100.0],["2002-07-24",11.7591,13.276,11.5754,13.1507,2589000.0],["2002-07-25",13.0811,13.1368,12.0792,12.8028,1451100.0],["2002-07-26",12.8307,13.3956,12.5802,12.9559,808800.0],["2002-07-29",13.1507,13.6656,13.0811,13.61,1254600.0],["2002-07-30",13.5682,13.9439,12.942,13.7213,1455900.0],["2002-07-31",13.6517,14.0553,13.3038,13.9885,2108700.0],["2002-08-01",13.9189,13.9189,13.2203,13.5265,1403700.0],["2002-08-02",13.4847,13.4903,12.6497,13.1285,1148700.0],["2002-08-05",13.0811,13.0811,12.1543,12.1905,1552500.0],["2002-08-06",12.1905,12.942,12.1905,12.5662,1243800.0],["2002-08-07",12.6219,12.8446,12.5245,12.7889,1200900.0],["2002-08-08",12.8863,13.0811,12.5245,13.0811,1554300.0],["2002-08-09",13.1507,13.6795,13.0533,13.5821,1509600.0],["2002-08-12",13.5125,13.6072,13.276,13.5821,1080300.0],["2002-08-13",13.5265,14.0274,13.5265,13.9189,1601100.0],["2002-08-14",13.9189,14.1109,13.429,13.9439,1270800.0],["2002-08-15",14.0553,14.3058,13.9412,14.1527,3353100.0],["2002-08-16",14.1109,14.6815,13.9857,14.3893,1512300.0],["2002-08-19",14.4032,15.1407,14.3948,14.9042,2096100.0],["2002-08-20",14.8763,15.0127,14.8095,14.8346,1119300.0],["2002-08-21",14.9598,15.1268,14.8207,15.0851,738300.0],["2002-08-22",15.0879,15.2075,14.9737,15.1407,1199100.0],["2002-08-23",15.0851,15.1686,14.996,15.1658,330000.0],["2002-08-26",15.1713,15.1825,14.8902,15.0377,917700.0],["2002-08-27",15.0294,15.0322,14.8346,14.8875,910500.0],["2002-08-28",14.8207,14.957,14.4477,14.5563,2019300.0],["2002-08-29",14.4728,14.6537,14.1638,14.5312,844200.0],["2002-08-30",14.6119,14.8346,14.4755,14.5423,408600.0],["2002-09-03",14.4588,14.4616,13.9161,13.9718,1529100.0],["2002-09-04",13.9022,14.0135,13.4012,13.6907,1654500.0],["2002-09-05",13.61,13.8326,13.5543,13.7074,873600.0],["2002-09-06",13.8326,14.0553,13.8187,13.9718,1107900.0],["2002-09-09",13.9578,14.4171,13.8744,14.4171,798600.0],["2002-09-10",14.3475,14.8346,14.2918,14.8346,538200.0],["2002-09-11",15.3077,15.3077,14.8875,14.9932,1262400.0],["2002-09-12",15.0294,15.1129,14.7372,14.8624,1598700.0],["2002-09-13",14.7928,14.9236,14.5562,14.8513,479700.0],["2002-09-16",14.8457,14.996,14.6398,14.8763,495300.0],["2002-09-17",14.9459,15.099,14.7455,15.0016,2830200.0],["2002-09-18",14.9042,14.9459,14.3893,14.6537,762600.0],["2002-09-19",14.5368,14.6175,14.2668,14.3753,808200.0],["2002-09-20",14.3753,14.5284,14.2056,14.4171,772200.0],["2002-09-23",14.3475,14.3614,13.7937,14.0525,914400.0],["2002-09-24",13.9829,14.0358,13.3316,13.6823,1480800.0],["2002-09-25",14.1944,14.7372,13.9857,14.7372,2460000.0],["2002-09-26",14.8067,15.266,14.7511,15.227,1622400.0],["2002-09-27",15.1992,15.3049,14.7372,15.1713,1559100.0],["2002-09-30",15.0043,15.0266,14.5284,14.6787,1425600.0],["2002-10-01",14.6843,15.0294,14.2111,14.8902,1408200.0],["2002-10-02",14.8902,15.4747,14.7761,15.3022,2208600.0],["2002-10-03",15.3717,15.4469,14.8902,15.0294,1380000.0],["2002-10-04",15.0294,15.1407,14.3336,14.8262,1443300.0],["2002-10-07",14.8262,15.3912,14.6397,14.8902,1666800.0],["2002-10-08",14.9459,15.1268,14.2362,14.8763,2013300.0],["2002-10-09",14.7093,14.9042,14.4895,14.6954,1131000.0],["2002-10-10",14.5563,14.7789,14.3614,14.7038,1051500.0],["2002-10-11",14.7789,15.3077,14.7511,15.1686,1688700.0],["2002-10-14",15.1129,15.9729,15.0016,15.6278,2241000.0],["2002-10-15",15.767,15.9924,15.586,15.9228,1676100.0],["2002-10-16",15.8532,15.8532,15.3912,15.6723,1596000.0],["2002-10-17",15.8644,16.2373,14.1944,14.5006,6623100.0],["2002-10-18",14.4728,14.8763,14.3113,14.8624,3003000.0],["2002-10-21",14.8902,15.3022,14.7928,15.1407,1659900.0],["2002-10-22",15.0294,15.2799,14.8346,15.0294,1067700.0],["2002-10-23",15.0294,15.2938,14.9376,15.0851,976800.0],["2002-10-24",15.1129,15.4469,14.957,15.1212,2445900.0],["2002-10-25",15.1212,15.2938,14.8234,15.0183,1122300.0],["2002-10-28",15.1129,15.1407,14.7232,14.9431,1545000.0],["2002-10-29",14.9459,15.0851,14.5757,14.8346,896700.0],["2002-10-30",14.8485,15.0183,14.5841,14.8207,736500.0],["2002-10-31",14.8346,15.0711,14.8095,14.9042,840600.0],["2002-11-01",14.4728,14.8346,14.4588,14.6258,2199300.0],["2002-11-04",14.7232,14.957,14.534,14.6258,1080900.0],["2002-11-05",14.6258,14.8123,14.4477,14.6481,689700.0],["2002-11-06",14.6537,14.7232,14.4755,14.5284,663600.0],["2002-11-07",14.431,14.5702,14.3614,14.4867,596400.0],["2002-11-08",14.4894,14.7344,14.3058,14.5034,573900.0],["2002-11-11",14.5145,14.5256,14.0302,14.1109,1530900.0],["2002-11-12",14.2139,14.3058,13.9523,14.1109,885300.0],["2002-11-13",14.1109,14.5841,14.0414,14.4867,952200.0],["2002-11-14",14.6815,15.0099,14.6119,14.932,1450200.0],["2002-11-15",14.932,15.1157,14.8624,14.9793,595200.0],["2002-11-18",15.1407,15.1574,14.3893,14.5841,2168400.0],["2002-11-19",14.5869,15.0238,14.3197,14.7372,2984100.0],["2002-11-20",14.7372,14.9654,14.4728,14.8346,3022200.0],["2002-11-21",14.8902,15.2799,14.8902,15.1519,1959300.0],["2002-11-22",15.1463,15.1964,14.6537,14.9737,2559000.0],["2002-11-25",15.0294,15.0711,13.6378,14.3893,6641100.0],["2002-11-26",14.0469,14.1304,13.5682,13.8827,4900500.0],["2002-11-27",13.9439,14.4477,13.7853,14.4477,1476600.0],["2002-11-29",14.5563,14.6537,14.1944,14.3475,553200.0],["2002-12-02",14.264,14.6119,13.6934,13.7602,1692300.0],["2002-12-03",13.7463,13.905,13.4151,13.6267,1702200.0],["2002-12-04",13.5682,13.9913,13.4986,13.9857,1643100.0],["2002-12-05",13.9857,14.1026,13.7769,13.9634,946200.0],["2002-12-06",13.9161,14.2056,13.763,14.1248,626400.0],["2002-12-09",13.9996,14.3197,13.93,14.2501,2255700.0],["2002-12-10",14.5145,14.7093,14.4616,14.6954,2746500.0],["2002-12-11",14.7511,14.7789,14.431,14.6258,13420800.0],["2002-12-12",14.6119,14.6147,13.9022,13.93,10471500.0],["2002-12-13",13.9328,13.9328,12.9976,13.4207,7009200.0],["2002-12-16",13.4235,13.9078,13.4235,13.9078,1653300.0],["2002-12-17",13.9078,14.0386,13.7491,13.8771,1434900.0],["2002-12-18",13.8771,13.905,13.4958,13.738,1959600.0],["2002-12-19",13.7408,13.8744,13.4958,13.5125,1522800.0],["2002-12-20",13.5265,13.8159,13.5265,13.7213,1240800.0],["2002-12-23",13.6795,13.7213,13.3595,13.6517,828900.0],["2002-12-24",13.6434,13.6517,13.5098,13.5209,351900.0],["2002-12-26",13.5209,13.7714,13.5209,13.6684,537000.0],["2002-12-27",13.6378,13.7742,13.596,13.6767,556500.0],["2002-12-30",13.6934,13.7463,13.4485,13.6934,738900.0],["2002-12-31",13.7046,13.8131,13.4708,13.61,744300.0],["2003-01-02",13.6378,13.9857,13.5682,13.8716,1803300.0],["2003-01-03",13.8827,13.93,13.6573,13.6573,1818900.0],["2003-01-06",13.6795,13.7435,12.6219,12.7861,4802400.0],["2003-01-07",12.7499,13.0394,12.7499,12.8585,2062800.0],["2003-01-08",12.8613,12.8863,12.6831,12.7778,1821000.0],["2003-01-09",12.8585,13.109,12.8557,12.9587,1146900.0],["2003-01-10",12.8863,13.0366,12.8585,12.9169,1290900.0],["2003-01-13",12.9865,13.0811,12.6915,12.7611,2059500.0],["2003-01-14",12.5941,12.7472,12.3158,12.4827,2659800.0],["2003-01-15",12.48,12.6024,12.3436,12.6024,1812000.0],["2003-01-16",12.672,12.8307,12.5662,12.8028,1045200.0],["2003-01-17",12.7332,12.7332,12.4132,12.544,1981500.0],["2003-01-21",12.4827,12.5161,11.9261,12.0179,2183400.0],["2003-01-22",11.9957,12.0541,11.7869,11.8565,2021100.0],["2003-01-23",12.1488,12.2044,11.7034,11.9873,4336500.0],["2003-01-24",11.9651,11.9679,11.7452,11.9122,1135200.0],["2003-01-27",11.8287,11.9261,11.7007,11.8287,1426500.0],["2003-01-28",11.8287,12.1098,11.7869,12.1098,1375800.0],["2003-01-29",12.0263,12.0764,11.94,11.9957,1706400.0],["2003-01-30",12.2462,12.5106,12.1432,12.1543,3795000.0],["2003-01-31",12.0848,12.1488,12.0235,12.1488,1582200.0],["2003-02-03",12.2462,12.402,12.0235,12.1599,914700.0],["2003-02-04",12.1042,12.1766,11.7869,12.0096,1099800.0],["2003-02-05",11.9957,12.3018,11.9539,12.0179,726900.0],["2003-02-06",12.0207,12.0792,11.0772,11.2164,3342600.0],["2003-02-07",11.2164,11.5058,10.8657,10.952,4697400.0],["2003-02-10",10.8824,10.8824,10.5345,10.8546,3535200.0],["2003-02-11",11.119,11.1301,10.9241,11.041,2363700.0],["2003-02-12",11.0076,11.1217,10.746,10.7878,1533900.0],["2003-02-13",10.7906,11.2025,10.7182,11.0076,5903100.0],["2003-02-14",11.0076,11.2164,10.9798,11.2164,1683600.0],["2003-02-18",11.2386,11.4808,11.1885,11.2386,1004100.0],["2003-02-19",11.2442,11.2999,10.8156,10.977,1356300.0],["2003-02-20",10.9798,10.9826,10.7154,10.8267,1797300.0],["2003-02-21",10.8295,10.8406,10.5595,10.8156,2054400.0],["2003-02-24",10.8546,10.8546,10.5679,10.5902,993600.0],["2003-02-25",10.4788,10.5735,10.2951,10.4593,2219400.0],["2003-02-26",10.5762,10.746,10.5206,10.6319,1714800.0],["2003-02-27",10.6737,10.8546,10.6737,10.7683,908100.0],["2003-02-28",10.7683,10.9659,10.7405,10.8601,998400.0],["2003-03-03",10.9297,11.0327,10.7878,10.9019,1162200.0],["2003-03-04",10.8323,10.8824,10.5206,10.7071,2271600.0],["2003-03-05",10.7098,10.8407,10.6041,10.8128,1829100.0],["2003-03-06",10.8128,10.8963,10.5902,10.7349,1079100.0],["2003-03-07",10.6848,11.0327,10.5762,10.9325,1792500.0],["2003-03-10",10.9047,11.0076,10.8156,10.9381,888300.0],["2003-03-11",10.9492,11.1802,10.9381,11.0494,1156200.0],["2003-03-12",11.0076,11.1468,10.9659,11.1106,1074900.0],["2003-03-13",11.272,11.6589,11.272,11.6311,2072400.0],["2003-03-14",11.606,12.0374,11.5225,12.0374,2934000.0],["2003-03-17",11.9261,12.3018,11.7869,12.1905,2430000.0],["2003-03-18",12.1933,12.274,12.0987,12.2462,1668600.0],["2003-03-19",12.3853,12.6219,12.3436,12.5802,2046600.0],["2003-03-20",12.5106,12.5217,12.3325,12.4327,1762200.0],["2003-03-21",12.441,12.7472,12.3714,12.7221,2386500.0],["2003-03-24",12.6525,12.6776,12.4549,12.5941,1528500.0],["2003-03-25",12.5802,12.942,12.5384,12.8251,1260900.0],["2003-03-26",12.8307,12.9976,12.7527,12.9114,1457400.0],["2003-03-27",12.8863,12.9976,12.8167,12.903,1462200.0],["2003-03-28",12.8752,12.9782,12.7472,12.9141,1225500.0],["2003-03-31",12.9002,12.9642,12.5802,12.8724,1117800.0],["2003-04-01",12.8752,12.9141,12.7444,12.8084,1395300.0],["2003-04-02",12.942,13.2426,12.942,13.1396,1199400.0],["2003-04-03",13.1897,13.443,13.134,13.3121,1178100.0],["2003-04-04",13.3595,13.4847,13.2621,13.429,1061100.0],["2003-04-07",13.6656,13.9579,13.4569,13.4986,1277400.0],["2003-04-08",13.5014,13.5821,13.3344,13.3595,978600.0],["2003-04-09",13.3595,13.3595,12.9141,12.9503,1707000.0],["2003-04-10",12.9503,13.1591,12.8307,13.1452,1338300.0],["2003-04-11",13.1925,13.2342,12.9893,13.109,690600.0],["2003-04-14",13.2064,13.3539,13.07,13.3428,1039200.0],["2003-04-15",13.276,13.3873,13.2203,13.3177,911700.0],["2003-04-16",13.3595,13.429,12.9364,13.0366,752400.0],["2003-04-17",13.0366,13.3511,13.0255,13.2704,879600.0],["2003-04-21",13.2704,13.4012,13.2481,13.3483,880200.0],["2003-04-22",13.3205,13.9217,13.2342,13.7825,1470000.0],["2003-04-23",13.7769,14.097,13.699,14.0302,1153800.0],["2003-04-24",13.9579,14.0135,13.8744,13.9606,663900.0],["2003-04-25",13.8911,13.969,13.8243,13.9022,560700.0],["2003-04-28",13.8744,14.0191,13.8605,13.93,998100.0],["2003-04-29",13.93,14.1805,13.905,14.0525,1777200.0],["2003-04-30",14.0135,14.0135,13.7936,13.8437,1919700.0],["2003-05-01",13.7769,13.7909,13.4263,13.6795,2149200.0],["2003-05-02",13.6656,14.1304,13.6378,13.9495,1259100.0],["2003-05-05",13.9495,14.3447,13.9495,14.2529,1290600.0],["2003-05-06",14.2918,14.6704,14.264,14.5396,1051800.0],["2003-05-07",14.47,14.6397,14.3614,14.3948,932700.0],["2003-05-08",14.3252,14.598,14.2612,14.5563,1002600.0],["2003-05-09",14.6119,14.8596,14.5229,14.8374,1442100.0],["2003-05-12",14.8485,15.1713,14.7511,15.0489,1617600.0],["2003-05-13",14.9793,15.0155,14.6564,14.7177,775200.0],["2003-05-14",14.7789,14.8207,14.4922,14.5284,614400.0],["2003-05-15",15.8922,16.5268,15.6584,16.2818,11141400.0],["2003-05-16",16.2262,16.8385,16.151,16.8385,3823500.0],["2003-05-19",16.421,16.819,16.4043,16.6965,3967200.0],["2003-05-20",16.6993,16.8663,16.3793,16.4711,2031300.0],["2003-05-21",16.4711,16.6298,16.3653,16.6019,1245900.0],["2003-05-22",16.6047,16.8385,16.5685,16.7466,1574700.0],["2003-05-23",16.7689,16.986,16.5463,16.8385,1272000.0],["2003-05-27",16.8385,16.8385,16.5741,16.6965,2463600.0],["2003-05-28",16.6965,17.0472,16.3041,16.6687,2762700.0],["2003-05-29",16.7272,16.7411,16.4071,16.4488,1957800.0],["2003-05-30",16.6437,16.6993,16.4628,16.5546,1506000.0],["2003-06-02",16.5546,17.4564,16.4683,17.2838,2718900.0],["2003-06-03",17.2866,17.2866,16.8246,16.9776,8162400.0],["2003-06-04",16.7856,16.8663,16.6715,16.7049,3611400.0],["2003-06-05",16.6993,16.9916,16.6576,16.7494,2137800.0],["2003-06-06",17.089,17.1586,16.6576,16.7049,1639200.0],["2003-06-09",16.6437,16.6437,16.3987,16.4294,1180500.0],["2003-06-10",16.485,16.9832,16.4377,16.9832,1513800.0],["2003-06-11",16.986,17.2281,16.8524,16.9776,1659600.0],["2003-06-12",17.0333,17.089,16.8385,16.9415,710700.0],["2003-06-13",16.8858,16.8886,16.6548,16.7272,771900.0],["2003-06-16",16.8524,17.0695,16.8441,16.9749,1243200.0],["2003-06-17",16.9777,17.3283,16.9192,17.1641,1410900.0],["2003-06-18",17.1641,17.192,16.6437,16.8301,2478600.0],["2003-06-19",16.8524,16.8524,16.421,16.4488,2583900.0],["2003-06-20",16.5184,16.5824,16.2067,16.3431,2967000.0],["2003-06-23",16.3431,16.3431,15.8087,16.0453,2531700.0],["2003-06-24",16.0731,16.6938,16.0731,16.4822,1864500.0],["2003-06-25",16.4628,16.9303,16.421,16.6715,1821900.0],["2003-06-26",16.6966,16.7439,16.421,16.6993,1215300.0],["2003-06-27",16.6993,16.9721,16.563,16.7661,753300.0],["2003-06-30",16.7661,16.9498,16.1427,16.9498,3789600.0],["2003-07-01",16.8107,16.8747,16.5045,16.8246,1873800.0],["2003-07-02",16.7689,17.0166,16.652,16.9025,1074900.0],["2003-07-03",16.9025,17.2643,16.8747,17.192,856200.0],["2003-07-07",17.3395,17.4452,17.153,17.153,1349700.0],["2003-07-08",17.1725,17.7291,17.1363,17.7291,1936500.0],["2003-07-09",17.7013,17.9017,17.4536,17.4926,1354200.0],["2003-07-10",17.4508,17.512,17.2281,17.2699,1148100.0],["2003-07-11",17.3172,17.7096,17.2838,17.6763,1018800.0],["2003-07-14",17.7709,18.4778,17.7709,18.2412,2355300.0],["2003-07-15",18.3553,18.6003,18.1744,18.4722,1314300.0],["2003-07-16",18.4444,18.4444,18.141,18.2997,681300.0],["2003-07-17",18.1049,18.2023,17.8711,17.9796,1467300.0],["2003-07-18",18.0353,18.2023,17.9657,18.1466,440100.0],["2003-07-21",18.1327,18.1355,17.9156,18.0158,525600.0],["2003-07-22",18.0158,18.411,17.8683,18.3359,744900.0],["2003-07-23",18.4528,18.578,18.2524,18.3943,663000.0],["2003-07-24",18.4639,18.9036,18.4472,18.6476,1659300.0],["2003-07-25",18.6754,18.9287,18.6476,18.8953,537000.0],["2003-07-28",18.8981,19.2042,18.848,18.8842,956400.0],["2003-07-29",18.8953,18.9092,18.6615,18.7728,910800.0],["2003-07-30",18.784,18.7867,18.6198,18.7867,1111200.0],["2003-07-31",18.8508,19.0512,18.8007,18.9064,1267500.0],["2003-08-01",18.9064,19.0233,18.8257,18.9231,672000.0],["2003-08-04",19.0094,19.2404,18.9176,19.2098,1165500.0],["2003-08-05",19.1486,19.1514,18.9231,18.9537,1671000.0],["2003-08-06",19.0094,19.0094,18.4917,18.5084,2883300.0],["2003-08-07",18.5112,18.7673,18.0241,18.4027,4259400.0],["2003-08-08",18.411,19.168,18.411,19.0762,2049300.0],["2003-08-11",19.0901,19.182,18.9537,18.9537,1040400.0],["2003-08-12",18.976,19.1319,18.9398,19.1235,1057200.0],["2003-08-13",19.4825,19.8861,19.3991,19.7609,2874900.0],["2003-08-14",19.8165,20.3648,19.7609,20.3203,2221200.0],["2003-08-15",20.3036,20.3036,19.9557,20.2674,334200.0],["2003-08-18",19.9891,20.3565,19.9891,20.3203,1291800.0],["2003-08-19",20.3843,20.6265,20.3036,20.3537,1739100.0],["2003-08-20",19.9,20.131,19.8305,20.0392,2921700.0],["2003-08-21",20.1088,20.6905,20.0949,20.6098,1967700.0],["2003-08-22",20.7767,20.9298,20.5123,20.5179,777600.0],["2003-08-25",20.4984,20.6125,20.3871,20.5958,638400.0],["2003-08-26",20.5986,20.8742,20.4539,20.8742,1281600.0],["2003-08-27",20.8742,20.8742,20.5123,20.6404,945600.0],["2003-08-28",20.2619,20.6515,19.9641,20.6042,1921500.0],["2003-08-29",20.5819,20.799,20.5207,20.7768,1074000.0],["2003-09-02",20.4288,20.6348,20.2758,20.4205,2169900.0],["2003-09-03",20.4233,20.4456,20.3676,20.4038,1533600.0],["2003-09-04",20.4066,20.5123,20.376,20.4344,1914300.0],["2003-09-05",19.9557,20.0141,19.9279,19.9334,3068700.0],["2003-09-08",19.9362,20.067,19.9362,20.0253,1017900.0],["2003-09-09",19.9557,19.9585,19.1319,19.1764,2114100.0],["2003-09-10",19.246,19.7303,19.246,19.477,1408800.0],["2003-09-11",19.477,19.6078,19.3434,19.477,507600.0],["2003-09-12",19.477,19.5327,19.2933,19.4603,557400.0],["2003-09-15",19.4826,19.7581,19.4826,19.6495,705900.0],["2003-09-16",19.6468,19.7386,19.4213,19.7275,503100.0],["2003-09-17",19.7275,19.7386,19.5911,19.7386,407400.0],["2003-09-18",19.7386,20.0754,19.6885,19.9947,596400.0],["2003-09-19",19.9974,19.9974,19.6857,19.8054,782400.0],["2003-09-22",19.7191,20.0949,19.6384,19.9223,1020000.0],["2003-09-23",19.8861,20.5819,19.733,20.5374,2029800.0],["2003-09-24",20.5374,20.774,20.3008,20.3287,1161300.0],["2003-09-25",20.3453,20.3593,19.733,19.733,629100.0],["2003-09-26",19.7358,19.8054,19.541,19.5883,806400.0],["2003-09-29",19.6161,19.7191,19.2515,19.4881,1077600.0],["2003-09-30",19.4881,20.0364,19.4408,19.733,1254900.0],["2003-10-01",19.7748,20.465,19.7497,20.4539,1276500.0],["2003-10-02",20.5457,20.6765,20.4344,20.5875,908400.0],["2003-10-03",20.7628,20.8602,20.5736,20.5958,971700.0],["2003-10-06",20.5541,20.8046,20.2758,20.7962,1620900.0],["2003-10-07",20.7406,20.7934,20.6599,20.774,862800.0],["2003-10-08",20.774,20.7851,20.5346,20.5346,453900.0],["2003-10-09",20.6515,21.0217,20.6459,20.7879,923700.0],["2003-10-10",20.8157,21.0133,20.7239,20.7461,357000.0],["2003-10-13",20.8018,20.9994,20.8018,20.9994,517800.0],["2003-10-14",20.9577,21.2777,20.8185,21.1608,477900.0],["2003-10-15",21.2499,21.4781,21.133,21.1525,1314600.0],["2003-10-16",21.0133,21.0161,20.735,20.8435,1295400.0],["2003-10-17",20.8436,20.8436,20.5819,20.6042,407700.0],["2003-10-20",20.5764,20.6905,20.4929,20.5958,488400.0],["2003-10-21",20.568,20.5819,20.3621,20.4789,952800.0],["2003-10-22",20.4567,20.5263,20.3593,20.4845,1056600.0],["2003-10-23",20.4845,20.8241,20.4762,20.7378,538200.0],["2003-10-24",20.7378,20.9911,20.735,20.9187,753300.0],["2003-10-27",20.9187,21.5004,20.9187,21.4336,997200.0],["2003-10-28",21.4586,21.904,21.4586,21.8539,1001400.0],["2003-10-29",21.7954,21.9735,21.6145,21.7648,1374600.0],["2003-10-30",22.2658,22.4049,21.9179,22.1043,3045900.0],["2003-10-31",22.1044,22.1044,21.5227,21.7704,3199200.0],["2003-11-03",21.8539,22.2602,21.8511,22.1684,1092300.0],["2003-11-04",22.1684,22.3493,22.0153,22.032,1363500.0],["2003-11-05",22.032,22.2797,21.9763,22.2658,1205100.0],["2003-11-06",22.2658,22.3855,22.1016,22.2546,1107000.0],["2003-11-07",22.2825,22.4439,22.1183,22.2658,1299600.0],["2003-11-10",22.224,22.2964,22.1099,22.1099,957300.0],["2003-11-11",22.0654,22.0988,21.7119,21.9485,1129200.0],["2003-11-12",21.9485,22.3938,21.9123,22.3548,1063200.0],["2003-11-13",22.3214,22.494,22.2296,22.327,489300.0],["2003-11-14",22.6137,22.8085,22.5107,22.5552,691500.0],["2003-11-17",22.5552,22.5858,22.2797,22.3966,1092000.0],["2003-11-18",22.3994,22.4328,22.0292,22.057,707100.0],["2003-11-19",21.6256,21.6284,21.2917,21.57,3565500.0],["2003-11-20",21.5561,21.7036,21.4085,21.5895,1102200.0],["2003-11-21",21.6173,21.6924,21.5616,21.6562,930600.0],["2003-11-24",21.6813,22.3632,21.6813,22.3521,2278500.0],["2003-11-25",22.6137,22.6693,22.3994,22.5998,1223400.0],["2003-11-26",22.5441,22.7668,22.4523,22.6749,541500.0],["2003-11-28",22.7306,22.7862,22.6972,22.7167,206700.0],["2003-12-01",22.7389,22.9894,22.6693,22.9338,1048200.0],["2003-12-02",22.9059,23.098,22.7556,23.0423,906900.0],["2003-12-03",23.1286,23.2817,23.1063,23.1091,845400.0],["2003-12-04",23.1091,23.123,22.5858,22.8196,1338300.0],["2003-12-05",22.7779,22.789,22.391,22.4662,795000.0],["2003-12-08",22.4689,22.6165,22.302,22.4411,836400.0],["2003-12-09",22.4216,22.8642,22.4216,22.4634,1199700.0],["2003-12-10",21.8483,22.0988,20.9688,21.3752,6830700.0],["2003-12-11",21.4586,21.8205,21.4586,21.7063,2109300.0],["2003-12-12",21.737,21.9095,21.7091,21.9095,1212600.0],["2003-12-15",22.1544,22.1544,21.723,21.7676,1320000.0],["2003-12-16",21.7787,21.8038,21.3918,21.6535,1110900.0],["2003-12-17",21.6256,21.8566,21.4447,21.7787,1153800.0],["2003-12-18",21.7787,22.3521,21.7787,22.238,1217700.0],["2003-12-19",21.9596,22.2157,21.9596,21.9875,1663200.0],["2003-12-22",22.0849,22.1127,21.8065,21.9262,456900.0],["2003-12-23",21.9541,22.2101,21.9318,22.0153,846900.0],["2003-12-24",22.0431,22.0431,21.9401,21.9596,218100.0],["2003-12-26",21.8984,22.1823,21.8984,22.096,373200.0],["2003-12-29",22.1266,22.3298,22.121,22.2741,521700.0],["2003-12-30",22.2519,22.5775,22.2379,22.5497,915600.0],["2003-12-31",22.6137,23.1425,22.6025,22.6554,1161900.0],["2004-01-02",22.7334,23.0145,22.6276,22.661,1102500.0],["2004-01-05",22.7111,22.8725,22.2825,22.455,867900.0],["2004-01-06",22.4884,23.084,22.4829,22.8558,788850.0],["2004-01-07",22.8892,23.7965,22.7835,23.5739,1385100.0],["2004-01-08",22.8503,23.0451,22.5441,22.9504,1536000.0],["2004-01-09",22.8224,23.0952,22.7111,22.9226,789300.0],["2004-01-12",22.9226,23.2232,22.6332,23.1954,931350.0],["2004-01-13",23.2121,23.4848,23.1453,23.3234,715800.0],["2004-01-14",23.3791,23.5071,23.1731,23.4347,564750.0],["2004-01-15",23.4292,23.457,23.1731,23.251,633300.0],["2004-01-16",23.3791,23.4236,23.2956,23.3011,346350.0],["2004-01-20",23.2733,23.2733,22.6888,22.8725,765750.0],["2004-01-21",22.8725,23.2789,22.7946,23.2677,653250.0],["2004-01-22",23.1007,23.4514,22.9671,23.3234,989550.0],["2004-01-23",23.1842,23.3735,23.0172,23.1675,666750.0],["2004-01-26",23.1842,23.2232,22.7779,23.1675,756150.0],["2004-01-27",23.1731,23.1731,22.5441,22.6666,1270950.0],["2004-01-28",22.7946,22.8503,22.1489,22.1823,700800.0],["2004-01-29",22.1878,22.3326,21.4475,21.5867,1301550.0],["2004-01-30",21.698,21.9485,21.492,21.6646,941250.0],["2004-02-02",21.7147,22.121,21.3751,21.8483,1542600.0],["2004-02-03",21.8483,22.0988,21.6535,21.9318,958350.0],["2004-02-04",21.9318,22.2101,21.8038,21.9819,859500.0],["2004-02-05",22.0208,22.7556,22.0208,22.2324,1363800.0],["2004-02-06",22.2658,23.1063,22.2658,22.8781,851550.0],["2004-02-09",22.8224,23.1119,22.7946,22.9672,859950.0],["2004-02-10",22.9894,23.0896,22.6888,22.7779,1022100.0],["2004-02-11",22.8224,23.2677,22.8002,23.1731,412350.0],["2004-02-12",23.2677,23.4793,23.1286,23.418,811350.0],["2004-02-13",23.418,23.5628,23.29,23.3234,727050.0],["2004-02-17",23.4069,23.9357,23.2399,23.6574,1178550.0],["2004-02-18",23.6852,23.8522,23.3902,23.3902,617400.0],["2004-02-19",23.3902,23.3902,21.5867,21.9875,6204450.0],["2004-02-20",22.199,22.4717,22.1656,22.2769,922950.0],["2004-02-23",22.3493,22.366,21.8761,21.8817,807900.0],["2004-02-24",21.6813,22.0431,21.6646,21.7091,796350.0],["2004-02-25",21.7759,21.9596,21.6423,21.7648,914400.0],["2004-02-26",21.8873,22.3103,21.6479,22.2936,753000.0],["2004-02-27",22.2658,22.3326,21.8427,21.9596,1444800.0],["2004-03-01",22.2379,22.288,21.9095,22.2101,1155600.0],["2004-03-02",22.1544,22.494,22.1544,22.2658,1038900.0],["2004-03-03",21.8205,22.1155,21.7314,22.0375,1459800.0],["2004-03-04",22.0709,22.5664,22.0375,22.5051,1104600.0],["2004-03-05",22.5051,23.2176,22.4216,23.0451,1009200.0],["2004-03-08",23.0507,23.1564,22.9616,23.1286,1310850.0],["2004-03-09",23.0952,23.1508,22.8725,22.9504,813000.0],["2004-03-10",22.917,23.1731,22.6666,22.6666,1136250.0],["2004-03-11",22.6332,22.828,22.2658,22.327,654450.0],["2004-03-12",22.4383,22.4439,22.1043,22.1878,755400.0],["2004-03-15",22.1433,22.2602,22.0709,22.16,1092150.0],["2004-03-16",22.1545,22.2546,22.0097,22.1099,355050.0],["2004-03-17",22.199,22.2825,22.1656,22.2157,289800.0],["2004-03-18",22.2379,22.2713,22.0208,22.1544,548100.0],["2004-03-19",22.16,22.2324,21.8149,21.8149,782550.0],["2004-03-22",21.7091,21.7091,21.3028,21.4475,522150.0],["2004-03-23",21.4475,21.7036,21.3751,21.4753,702300.0],["2004-03-24",21.403,21.7759,21.2471,21.6256,848850.0],["2004-03-25",21.737,22.1266,21.6813,21.8761,789150.0],["2004-03-26",21.9318,22.0097,21.7704,21.8093,809700.0],["2004-03-29",21.8316,22.1544,21.8205,21.9207,572850.0],["2004-03-30",21.8761,22.2602,21.8761,22.2101,591450.0],["2004-03-31",22.2658,22.7389,22.2602,22.6387,623250.0],["2004-04-01",22.6777,22.7779,22.3882,22.4662,556350.0],["2004-04-02",22.5998,22.8781,21.9318,22.238,1399050.0],["2004-04-05",22.3215,22.9059,22.3159,22.8948,1288500.0],["2004-04-06",22.8948,22.9727,22.7946,22.8447,570600.0],["2004-04-07",22.8781,22.9671,22.7,22.8781,712650.0],["2004-04-08",22.9894,23.0451,22.8002,22.8391,366900.0],["2004-04-12",22.8391,22.9337,22.7111,22.9115,256500.0],["2004-04-13",22.8669,23.0395,22.5497,22.7556,670950.0],["2004-04-14",22.5107,22.8336,22.494,22.6443,854400.0],["2004-04-15",22.7668,22.7946,22.4996,22.6332,557250.0],["2004-04-16",22.6666,22.8725,22.4996,22.789,409800.0],["2004-04-19",22.8503,22.9337,22.7556,22.8837,490500.0],["2004-04-20",22.9059,24.0192,22.9059,23.5015,1414050.0],["2004-04-21",23.5015,23.9357,23.4848,23.88,916500.0],["2004-04-22",24.1138,24.7206,24.0526,24.676,879900.0],["2004-04-23",24.6482,24.6482,24.3922,24.6204,821100.0],["2004-04-26",24.4645,24.6204,24.0081,24.0415,660900.0],["2004-04-27",24.0415,24.5814,24.0192,24.5759,546750.0],["2004-04-28",24.5202,24.7094,24.1862,24.2029,720750.0],["2004-04-29",24.0749,24.1862,23.8967,23.9524,534600.0],["2004-04-30",23.9524,24.2419,23.8856,24.0192,505200.0],["2004-05-03",23.9357,24.3755,23.9079,24.2474,1053000.0],["2004-05-04",24.1862,24.2029,23.5683,23.7965,811050.0],["2004-05-05",23.7798,24.4367,23.6518,24.4256,798300.0],["2004-05-06",24.2975,24.3031,23.6574,23.6852,561450.0],["2004-05-07",23.6017,23.6462,23.1675,23.2566,658050.0],["2004-05-10",23.0451,23.0451,22.3326,22.5441,931500.0],["2004-05-11",22.7,23.2399,22.7,22.9894,428100.0],["2004-05-12",22.7946,23.1842,22.3771,23.1842,693750.0],["2004-05-13",23.1119,23.2733,22.6332,23.2399,928200.0],["2004-05-14",23.1675,23.3679,22.8113,23.0896,312150.0],["2004-05-17",23.0896,23.0896,22.6387,22.7055,399450.0],["2004-05-18",22.9616,23.4125,22.9337,23.3846,1058250.0],["2004-05-19",23.6574,24.0359,23.6295,23.7687,1473300.0],["2004-05-20",22.9616,23.2009,22.5441,23.2009,2530200.0],["2004-05-21",23.2009,23.713,23.1508,23.3679,761250.0],["2004-05-24",23.6852,23.752,23.1731,23.4347,755250.0],["2004-05-25",23.3791,23.6908,23.2622,23.5739,758550.0],["2004-05-26",23.5795,23.9079,23.4347,23.624,482400.0],["2004-05-27",23.9357,24.0637,23.5739,23.5739,506700.0],["2004-05-28",23.6574,23.8745,23.5182,23.8633,307200.0],["2004-06-01",23.5906,23.88,23.3958,23.6296,570750.0],["2004-06-02",23.6574,23.9301,23.5182,23.8745,408000.0],["2004-06-03",23.9079,23.9079,23.4347,23.5182,364650.0],["2004-06-04",23.6017,23.6017,23.0896,23.3679,721050.0],["2004-06-07",23.3791,23.8244,23.3791,23.8244,619200.0],["2004-06-08",23.7576,24.0916,23.6629,24.0749,499650.0],["2004-06-09",24.0359,24.3254,23.9357,24.1973,897600.0],["2004-06-10",24.2029,24.3254,23.8133,23.9079,331650.0],["2004-06-14",23.9301,24.1584,23.7687,24.1361,574350.0],["2004-06-15",24.1806,24.3476,23.9468,24.1639,467550.0],["2004-06-16",24.1695,24.6037,24.1027,24.6037,1102650.0],["2004-06-17",24.6037,24.715,24.5035,24.6816,381600.0],["2004-06-18",24.6593,24.9989,24.6315,24.7818,430800.0],["2004-06-21",25.049,25.2995,24.9711,25.049,963000.0],["2004-06-22",25.0768,25.088,24.4979,25.0212,927900.0],["2004-06-23",25.0267,25.1047,24.8876,25.0267,434100.0],["2004-06-24",25.0267,25.1882,24.9822,25.0045,682050.0],["2004-06-25",25.0212,25.55,25.0045,25.55,1514700.0],["2004-06-28",25.6613,25.7003,25.4052,25.5555,778050.0],["2004-06-29",25.5555,25.6056,25.0601,25.1715,637500.0],["2004-06-30",24.6872,24.7428,24.2029,24.5925,2075250.0],["2004-07-01",24.5202,24.548,24.3142,24.3643,940800.0],["2004-07-02",24.2808,24.292,24.1305,24.1806,378450.0],["2004-07-06",24.1305,24.3254,23.9357,24.0248,619050.0],["2004-07-07",24.0192,24.1584,23.752,23.7687,811050.0],["2004-07-08",23.1842,23.3234,22.6944,22.7946,1899450.0],["2004-07-09",22.7667,22.8725,22.75,22.7779,930150.0],["2004-07-12",22.6833,22.8336,22.5441,22.7668,796650.0],["2004-07-13",22.7667,22.7667,22.4161,22.4328,1290150.0],["2004-07-14",22.3771,22.3771,21.2861,21.6869,2655750.0],["2004-07-15",21.3752,22.1266,20.8296,21.0579,5747700.0],["2004-07-16",21.1636,21.3529,20.7294,20.8352,1311900.0],["2004-07-19",20.9688,21.0245,19.9223,19.9557,2466000.0],["2004-07-20",19.9947,20.5402,19.9724,20.5012,2110350.0],["2004-07-21",20.8185,21.0857,20.5791,20.7183,2116050.0],["2004-07-22",20.735,20.735,20.2117,20.2173,1649100.0],["2004-07-23",20.273,20.3899,20.1561,20.1561,1085100.0],["2004-07-26",20.2062,20.2953,19.9056,20.0392,870450.0],["2004-07-27",20.0893,20.4288,20.0503,20.3175,691350.0],["2004-07-28",20.2062,20.2396,19.8666,20.0058,1330950.0],["2004-07-29",20.1505,20.6738,20.1505,20.6459,1093350.0],["2004-07-30",20.6515,20.8129,20.4622,20.6626,713700.0],["2004-08-02",20.5513,20.696,20.3732,20.6571,988650.0],["2004-08-03",20.696,20.7072,20.2396,20.3175,1064550.0],["2004-08-04",20.2953,20.3008,19.8666,19.9279,1098450.0],["2004-08-05",19.978,19.9891,19.0929,19.2042,1541250.0],["2004-08-06",19.1653,19.2877,18.7033,18.9816,1164150.0],["2004-08-09",19.0372,19.3712,18.9983,19.1096,648150.0],["2004-08-10",19.3156,19.8054,19.2655,19.644,1101600.0],["2004-08-11",19.644,19.644,19.0317,19.1319,1334550.0],["2004-08-12",18.8869,19.3434,18.5752,18.7033,3958650.0],["2004-08-13",18.7033,18.8202,18.3804,18.4528,912300.0],["2004-08-16",18.6476,19.0595,18.5697,19.0038,1708950.0],["2004-08-17",19.2877,19.8332,19.2209,19.8165,1652250.0],["2004-08-18",19.811,20.1171,19.683,19.9,1317600.0],["2004-08-19",19.8722,20.1672,19.772,20.1672,1203450.0],["2004-08-20",20.0392,20.1617,20.0114,20.0893,874350.0],["2004-08-23",20.0949,20.1394,19.8778,19.8833,995400.0],["2004-08-24",19.9557,20.067,19.8889,19.9279,2588700.0],["2004-08-25",20.1505,20.4956,19.9223,20.4956,1379250.0],["2004-08-26",20.44,20.9243,20.3453,20.9187,1077600.0],["2004-08-27",20.9131,20.9187,20.5179,20.7461,2359650.0],["2004-08-30",20.8018,20.9855,20.7072,20.9243,1179750.0],["2004-08-31",20.8575,20.8575,20.5569,20.6292,1654800.0],["2004-09-01",20.6292,20.8018,20.5736,20.7851,771750.0],["2004-09-02",20.7851,20.7851,20.5791,20.6571,1478100.0],["2004-09-03",20.6571,20.8964,20.5903,20.8463,814800.0],["2004-09-07",20.8463,21.1191,20.8463,21.0634,1072500.0],["2004-09-08",20.9521,21.0968,20.902,20.9966,2052750.0],["2004-09-09",20.9298,21.0412,20.44,20.4678,1520100.0],["2004-09-10",20.4678,20.4845,20.0392,20.1617,1570650.0],["2004-09-13",20.2285,20.4845,20.1617,20.3676,908100.0],["2004-09-14",20.3509,20.3509,19.8611,19.939,1373550.0],["2004-09-15",19.939,20.0559,19.8332,19.9,1213500.0],["2004-09-16",19.9724,20.0392,19.8444,19.9613,1082400.0],["2004-09-17",20.0058,20.2619,19.9613,20.0114,1274550.0],["2004-09-20",19.9557,19.9947,19.6941,19.7275,682800.0],["2004-09-21",19.7163,19.8165,19.5327,19.6495,1102350.0],["2004-09-22",19.4825,19.6607,19.2321,19.6217,2440800.0],["2004-09-23",19.6384,19.9724,19.6273,19.8054,2120400.0],["2004-09-24",19.7052,19.7108,19.4714,19.6607,2160150.0],["2004-09-27",19.5661,19.5661,19.2877,19.3879,1537200.0],["2004-09-28",19.3712,19.6328,19.3267,19.5994,1495950.0],["2004-09-29",19.5104,19.5326,19.3156,19.4269,1402050.0],["2004-09-30",19.4547,19.4825,19.1096,19.1486,1064400.0],["2004-10-01",19.2042,19.7275,19.1987,19.4881,1937400.0],["2004-10-04",19.5382,19.9835,19.5048,19.9056,1071450.0],["2004-10-05",19.9056,20.2285,19.7442,20.067,1275900.0],["2004-10-06",20.0949,20.1784,19.8388,20.0726,1660500.0],["2004-10-07",20.1283,20.1784,19.772,19.8277,1138050.0],["2004-10-08",19.8277,19.8722,19.4269,19.5827,1104600.0],["2004-10-11",19.6161,19.6384,19.3434,19.5994,964050.0],["2004-10-12",19.5605,19.5605,19.3434,19.4547,1551300.0],["2004-10-13",19.3991,19.6106,19.2098,19.2321,691200.0],["2004-10-14",19.2042,19.2098,18.809,18.848,983850.0],["2004-10-15",18.9259,19.0595,18.7088,18.7533,1281750.0],["2004-10-18",18.77,18.848,18.6031,18.7867,1669050.0],["2004-10-19",18.7923,19.3156,18.7923,18.9036,1555500.0],["2004-10-20",21.3195,21.6368,20.0949,21.5477,5062200.0],["2004-10-21",21.5978,21.8316,21.2638,21.7481,1429050.0],["2004-10-22",21.737,21.8149,21.4865,21.6312,657150.0],["2004-10-25",21.57,21.57,21.158,21.3974,850650.0],["2004-10-26",21.3751,21.7425,21.3306,21.7425,526500.0],["2004-10-27",21.6256,21.8594,21.5978,21.7982,1581900.0],["2004-10-28",21.7537,21.9874,21.6702,21.8872,606300.0],["2004-10-29",21.9429,21.9596,21.4308,21.7759,853650.0],["2004-11-01",21.6813,21.9318,21.5421,21.9318,1051800.0],["2004-11-02",21.8928,21.9708,21.6145,21.6535,1171800.0],["2004-11-03",21.904,22.0988,21.7648,21.9485,930900.0],["2004-11-04",21.9318,22.6332,21.7091,22.5998,1416900.0],["2004-11-05",22.6833,23.3624,22.6833,23.1286,1456950.0],["2004-11-08",23.1007,23.1007,22.8391,22.8837,1216200.0],["2004-11-09",22.8224,22.9059,22.5719,22.6888,819000.0],["2004-11-10",22.6554,23.162,22.6554,22.9727,1118400.0],["2004-11-11",23.1007,23.3123,23.0284,23.2343,810300.0],["2004-11-12",23.3512,23.4904,23.1564,23.4904,594450.0],["2004-11-15",23.4904,23.663,23.2844,23.5739,1028550.0],["2004-11-16",23.4347,23.4626,23.1954,23.4069,940500.0],["2004-11-17",23.4904,23.6574,23.251,23.3067,2159400.0],["2004-11-18",23.2677,23.4347,23.2065,23.4347,981000.0],["2004-11-19",23.4069,23.4904,23.0896,23.1007,797250.0],["2004-11-22",23.1007,23.1174,22.9337,23.0172,932400.0],["2004-11-23",23.1564,23.4347,23.1564,23.4069,452100.0],["2004-11-24",23.4737,23.5906,23.4626,23.5127,930300.0],["2004-11-26",23.5238,23.6518,23.3791,23.6463,164100.0],["2004-11-29",23.6574,23.7798,23.5739,23.6129,614250.0],["2004-11-30",23.6073,23.6073,22.9226,22.9672,1035000.0],["2004-12-01",23.0506,23.4347,23.0506,23.3791,1413750.0],["2004-12-02",23.3791,23.5516,23.3123,23.4904,880500.0],["2004-12-03",23.4626,23.4626,23.3234,23.3902,610050.0],["2004-12-06",23.3624,23.3624,23.2399,23.2399,550200.0],["2004-12-07",23.3234,23.4236,23.1453,23.2009,804150.0],["2004-12-08",23.2399,23.2733,23.1564,23.2065,1098150.0],["2004-12-09",23.2121,23.2956,23.162,23.1842,1374750.0],["2004-12-10",23.1453,23.2121,23.1008,23.1286,1026000.0],["2004-12-13",23.1675,23.418,23.1675,23.4013,629850.0],["2004-12-14",23.3791,23.6017,23.3791,23.4904,746250.0],["2004-12-15",23.4347,23.4848,23.2399,23.4069,563250.0],["2004-12-16",23.4347,23.6741,23.4347,23.6017,1172250.0],["2004-12-17",23.5739,23.6073,23.4459,23.5015,607950.0],["2004-12-20",23.5071,23.5127,22.9671,23.0618,905550.0],["2004-12-21",23.0729,23.1063,22.9338,22.9672,705000.0],["2004-12-22",23.7131,23.9301,23.3234,23.3234,4278600.0],["2004-12-23",23.3512,23.4347,23.1898,23.2343,1051500.0],["2004-12-27",23.2343,23.4069,23.1564,23.3067,818400.0],["2004-12-28",23.4236,23.8466,23.4125,23.7854,8636400.0],["2004-12-29",23.7854,24.125,23.7075,24.1138,1699200.0],["2004-12-30",24.0804,24.2085,24.0136,24.1639,703950.0],["2004-12-31",24.1027,24.3532,24.0693,24.3142,536250.0],["2005-01-03",24.4924,24.6259,24.2419,24.2419,1549500.0],["2005-01-04",24.2975,24.3532,23.9413,24.0804,958650.0],["2005-01-05",24.0749,24.3643,24.0749,24.125,738150.0],["2005-01-06",24.3254,24.3254,24.0749,24.1027,902550.0],["2005-01-07",24.2697,24.3532,23.9357,23.9635,1221750.0],["2005-01-10",23.9635,24.1918,23.9635,24.047,390750.0],["2005-01-11",24.0192,24.2419,23.9858,24.1918,297150.0],["2005-01-12",24.1918,24.3309,24.0526,24.1027,663000.0],["2005-01-13",24.1027,24.3254,24.0025,24.0526,744750.0],["2005-01-14",24.1472,24.2196,24.0526,24.1918,375150.0],["2005-01-18",24.1027,25.216,24.0693,24.8096,680100.0],["2005-01-19",24.7317,24.7651,24.2419,24.2419,638550.0],["2005-01-20",24.2419,24.4701,23.8188,23.9023,1112100.0],["2005-01-21",23.88,23.958,23.7966,23.8355,851400.0],["2005-01-24",23.8355,24.0248,23.5127,23.5238,686400.0],["2005-01-25",23.5238,23.6908,23.4904,23.5182,536400.0],["2005-01-26",23.6518,23.8244,23.5683,23.5795,424200.0],["2005-01-27",23.6073,23.8633,23.5962,23.8411,287850.0],["2005-01-28",23.8411,23.88,23.5516,23.6852,743550.0],["2005-01-31",23.7854,24.0415,23.6574,23.9914,307350.0],["2005-02-01",23.9914,24.1361,23.9134,24.0749,249750.0],["2005-02-02",24.0749,24.2085,24.0303,24.1305,242400.0],["2005-02-03",24.1027,24.3532,24.0582,24.3532,864000.0],["2005-02-04",24.3755,24.921,24.3476,24.921,898200.0],["2005-02-07",24.921,25.3273,24.8987,25.1158,729750.0],["2005-02-08",25.1882,25.2717,25.0768,25.1269,801150.0],["2005-02-09",25.1269,25.1381,24.6983,24.7762,712800.0],["2005-02-10",24.7762,24.9933,24.7651,24.9321,552750.0],["2005-02-11",24.9655,25.1548,24.882,25.0935,629700.0],["2005-02-14",25.1047,25.2327,25.0323,25.2049,592350.0],["2005-02-15",25.2438,25.3886,24.9098,24.9098,1019250.0],["2005-02-16",24.882,24.9377,24.6593,24.7762,939450.0],["2005-02-17",27.4982,28.9232,27.142,28.8342,6045150.0],["2005-02-18",28.8898,28.8898,28.1662,28.2386,1565250.0],["2005-02-22",27.8823,28.1384,27.7821,27.8656,1610250.0],["2005-02-23",27.8656,28.1328,27.8656,28.0827,1360050.0],["2005-02-24",28.1217,28.2107,27.8823,28.0493,1461000.0],["2005-02-25",27.9992,28.3276,27.9992,28.2497,615600.0],["2005-02-28",28.2553,28.2553,27.7487,28.0437,567150.0],["2005-03-01",28.1829,28.439,28.1829,28.3443,831900.0],["2005-03-02",28.272,29.0067,28.0549,28.9399,1299600.0],["2005-03-03",28.9399,29.2183,28.8286,28.8898,881550.0],["2005-03-04",28.9566,29.2071,28.8063,29.0902,872100.0],["2005-03-07",29.196,29.3073,28.901,29.0401,1158750.0],["2005-03-08",29.0401,29.068,28.439,28.4668,789600.0],["2005-03-09",28.2775,28.3388,28.0771,28.1495,688950.0],["2005-03-10",28.1662,28.3054,27.9658,28.0215,472200.0],["2005-03-11",27.9992,28.3833,27.9714,28.3332,1216050.0],["2005-03-14",28.3221,28.3276,27.565,27.6263,2594250.0],["2005-03-15",27.6652,27.7543,27.5873,27.6708,678000.0],["2005-03-16",27.6708,27.8267,27.4704,27.7877,706950.0],["2005-03-17",27.5984,27.81,27.3646,27.7209,560400.0],["2005-03-18",27.7265,27.7877,27.5706,27.771,683700.0],["2005-03-21",27.732,27.7766,27.1086,27.1086,1064550.0],["2005-03-22",27.1364,27.9101,27.1364,27.3145,1110000.0],["2005-03-23",27.231,27.4426,27.1809,27.2923,924450.0],["2005-03-24",27.2923,27.8322,27.2923,27.5984,537150.0],["2005-03-28",27.5372,28.3332,27.4815,28.2274,2268600.0],["2005-03-29",28.1773,28.1829,27.7599,27.8322,1208100.0],["2005-03-30",27.8601,28.0716,27.81,28.066,888750.0],["2005-03-31",28.1384,28.2775,27.9714,28.0827,906000.0],["2005-04-01",28.1384,28.361,28.0883,28.2219,1072500.0],["2005-04-04",28.2887,28.6171,28.1829,28.5614,654600.0],["2005-04-05",28.5614,28.8731,28.5559,28.8063,474750.0],["2005-04-06",28.8063,29.0067,28.528,28.528,834000.0],["2005-04-07",28.5559,28.6171,28.3276,28.5614,495600.0],["2005-04-08",28.6115,28.6449,28.2608,28.3332,207750.0],["2005-04-11",28.3555,28.4557,28.3054,28.3889,358050.0],["2005-04-12",28.3777,28.862,28.1662,28.7006,550350.0],["2005-04-13",28.6227,28.7618,28.0827,28.1384,676350.0],["2005-04-14",28.2386,28.3889,27.643,27.6986,715650.0],["2005-04-15",27.7766,27.8267,27.1976,27.2477,1170150.0],["2005-04-18",27.1364,27.4704,27.103,27.2533,803700.0],["2005-04-19",27.8322,28.4501,27.6931,28.4,1817850.0],["2005-04-20",28.4724,28.4724,27.9992,28.0271,904350.0],["2005-04-21",28.8064,28.8787,27.9937,28.4334,951750.0],["2005-04-22",28.439,28.7563,28.0604,28.4334,530100.0],["2005-04-25",28.5392,29.0847,28.4724,29.0791,1053300.0],["2005-04-26",28.9455,29.4799,28.9065,29.3129,1025250.0],["2005-04-27",29.3352,29.9308,29.3352,29.7916,1458150.0],["2005-04-28",29.6135,29.825,29.4632,29.7693,1833000.0],["2005-04-29",29.8194,29.9475,29.5578,29.697,1770900.0],["2005-05-02",29.7805,30.1145,29.4131,29.5411,983850.0],["2005-05-03",29.6135,29.825,29.5244,29.5745,937050.0],["2005-05-04",29.7359,30.1089,29.7137,30.031,1578750.0],["2005-05-05",30.0588,30.5598,29.9864,30.5375,808050.0],["2005-05-06",30.7268,30.8604,30.5097,30.621,876900.0],["2005-05-09",30.6433,30.7713,30.3037,30.4652,749550.0],["2005-05-10",30.4262,30.6043,30.1757,30.2982,528000.0],["2005-05-11",30.3037,30.3483,29.8528,30.1423,508950.0],["2005-05-12",30.1701,30.2035,29.5801,29.5856,1081200.0],["2005-05-13",29.5022,29.7526,29.4187,29.5745,955200.0],["2005-05-16",29.8083,29.9753,29.6747,29.9252,864900.0],["2005-05-17",30.0477,30.7824,30.0087,30.5041,1191900.0],["2005-05-18",30.6154,30.916,30.3928,30.7101,1276350.0],["2005-05-19",32.7864,33.137,32.2854,32.547,3828000.0],["2005-05-20",32.5637,33.3152,32.5303,33.0925,1834800.0],["2005-05-23",32.9533,33.3152,32.9255,33.1036,1224150.0],["2005-05-24",33.1036,33.1482,32.8309,32.9701,1089300.0],["2005-05-25",33.0034,33.0758,32.8531,32.9255,777600.0],["2005-05-26",33.3319,33.3319,32.9812,33.048,1035750.0],["2005-05-27",33.009,33.0368,32.5915,32.7919,758100.0],["2005-05-31",32.9311,33.1092,32.5192,32.9923,1812600.0],["2005-06-01",33.0369,33.5323,32.9088,33.4989,1007850.0],["2005-06-02",33.5545,34.2336,33.5267,33.9609,2045550.0],["2005-06-03",34.0833,34.1223,33.7326,33.9497,1073850.0],["2005-06-06",34.1334,34.6456,34.1334,34.4786,1167150.0],["2005-06-07",34.4563,35.0129,34.4452,34.8459,1246500.0],["2005-06-08",35.0575,35.0686,34.7346,34.8014,1132350.0],["2005-06-09",34.7624,35.1465,34.64,35.1242,772950.0],["2005-06-10",35.0686,35.3469,35.0129,35.1799,527700.0],["2005-06-13",35.1354,35.2077,34.8682,34.9294,823050.0],["2005-06-14",35.0018,35.1632,34.8571,35.0018,1230150.0],["2005-06-15",35.0018,35.0074,34.6233,34.8459,1091400.0],["2005-06-16",34.8404,35.0352,34.807,34.9628,954750.0],["2005-06-17",34.9684,35.308,34.8905,35.23,1353600.0],["2005-06-20",35.23,35.2801,34.8126,35.23,580350.0],["2005-06-21",35.3191,35.9091,35.3191,35.7811,603450.0],["2005-06-22",36.1819,36.3878,35.9258,36.1986,750000.0],["2005-06-23",36.1819,36.2041,35.7867,35.9036,1238550.0],["2005-06-24",35.8757,35.8924,35.0686,35.2634,1219650.0],["2005-06-27",35.2579,35.6475,35.2467,35.564,778050.0],["2005-06-28",35.6531,36.4491,35.6531,36.2654,357750.0],["2005-06-29",36.2821,36.7664,36.2654,36.3099,670200.0],["2005-06-30",36.3211,36.3489,35.8535,35.9314,647250.0],["2005-07-01",36.0372,36.7441,36.0372,36.5437,738900.0],["2005-07-05",36.5437,36.8833,36.399,36.5103,748950.0],["2005-07-06",36.5159,36.7497,35.7978,35.8479,831900.0],["2005-07-07",35.8479,35.8479,35.3135,35.5585,838350.0],["2005-07-08",35.5918,35.8757,35.5417,35.7755,610650.0],["2005-07-11",35.8201,35.9703,35.5417,35.5863,628800.0],["2005-07-12",35.6197,35.8479,35.397,35.8479,581700.0],["2005-07-13",35.8479,36.0371,35.6364,35.8813,496800.0],["2005-07-14",36.5715,36.6773,36.3043,36.3656,957450.0],["2005-07-15",36.4212,36.488,36.1262,36.1875,855300.0],["2005-07-18",36.2208,37.0836,36.193,37.0168,730950.0],["2005-07-19",37.0168,37.3063,36.7107,37.284,856950.0],["2005-07-20",37.1449,37.2952,36.8331,37.1226,370200.0],["2005-07-21",37.2618,37.2618,36.733,36.9334,492150.0],["2005-07-22",37.0169,37.3286,36.7274,36.9055,420150.0],["2005-07-25",36.9166,37.0057,36.3656,36.6216,621300.0],["2005-07-26",36.7274,36.861,36.3767,36.6773,902850.0],["2005-07-27",36.8109,36.9278,36.5715,36.8499,644100.0],["2005-07-28",37.0169,38.6423,36.9612,38.4029,995250.0],["2005-07-29",38.4252,38.6645,38.2192,38.3862,1069050.0],["2005-08-01",38.3917,38.7257,38.375,38.4363,872550.0],["2005-08-02",38.6868,39.8502,38.4975,39.4717,1411500.0],["2005-08-03",39.4716,39.7221,39.3714,39.4883,799950.0],["2005-08-04",39.1321,39.1321,38.4252,38.7035,2976750.0],["2005-08-05",38.7035,38.7758,38.3417,38.5754,487350.0],["2005-08-08",38.6756,38.9595,38.2526,38.2582,537450.0],["2005-08-09",38.2582,38.2804,37.5624,38.1246,1856850.0],["2005-08-10",38.1858,39.3715,38.1858,38.7202,1558650.0],["2005-08-11",37.156,37.2841,36.1262,36.7385,4201200.0],["2005-08-12",36.0706,36.6105,35.0742,36.5437,2439450.0],["2005-08-15",36.4491,36.7886,35.9592,36.7552,1113300.0],["2005-08-16",36.6606,36.6606,35.731,35.8813,1824750.0],["2005-08-17",35.8813,36.5715,35.5195,36.4992,1380600.0],["2005-08-18",36.4046,36.5159,36.2042,36.4547,1378050.0],["2005-08-19",35.5417,35.898,35.4026,35.7087,1757100.0],["2005-08-22",35.7143,35.7143,34.5231,35.1799,1430100.0],["2005-08-23",35.2245,35.5084,34.1557,34.5676,2444250.0],["2005-08-24",34.5899,35.063,34.5175,34.6845,1589100.0],["2005-08-25",34.6845,34.9294,34.4786,34.5676,1118250.0],["2005-08-26",34.5955,34.6678,33.933,34.0444,1398450.0],["2005-08-29",34.0444,34.5676,34.0388,34.345,969300.0],["2005-08-30",34.3171,34.5119,33.9553,34.011,1215600.0],["2005-08-31",33.9219,34.2782,33.5156,33.9163,1607400.0],["2005-09-01",33.6603,33.8718,32.9812,33.0424,1250100.0],["2005-09-02",33.2317,33.2929,32.2742,32.3856,1433700.0],["2005-09-06",32.5359,32.9589,32.5359,32.7808,1257150.0],["2005-09-07",33.5378,34.1835,33.3207,33.9998,1556250.0],["2005-09-08",33.9998,33.9998,33.176,33.5323,1426650.0],["2005-09-09",33.5211,34.0666,33.4766,33.8551,880350.0],["2005-09-12",33.8718,35.1354,33.8718,34.7791,1220250.0],["2005-09-13",34.7792,34.8181,34.0834,34.1279,1065450.0],["2005-09-14",34.1891,34.4674,33.805,33.8384,482700.0],["2005-09-15",33.6491,34.0611,33.6491,33.9275,853200.0],["2005-09-16",33.9275,33.9831,33.51,33.7215,1059450.0],["2005-09-19",33.7159,33.9052,32.7307,32.8142,962250.0],["2005-09-20",32.9255,33.3875,32.3188,32.4635,609150.0],["2005-09-21",32.0683,32.1351,31.456,31.5339,1737600.0],["2005-09-22",31.8679,32.7307,31.5729,32.5637,872100.0],["2005-09-23",32.6361,33.4321,32.3689,33.0368,608550.0],["2005-09-26",33.8161,34.0666,32.2881,32.5637,1087200.0],["2005-09-27",32.6305,32.6305,31.9959,32.2631,905100.0],["2005-09-28",32.2631,32.3549,31.545,31.5701,743000.0],["2005-09-29",31.6452,31.9709,31.2695,31.9458,1072500.0],["2005-09-30",31.9792,32.5804,31.9625,32.2965,759200.0],["2005-10-03",32.2965,32.7056,32.2714,32.5637,833700.0],["2005-10-04",32.9728,33.3987,32.355,32.3633,962500.0],["2005-10-05",32.3132,32.5386,31.4448,31.52,874300.0],["2005-10-06",31.6202,32.9728,31.5951,32.4051,942500.0],["2005-10-07",32.2631,32.5971,31.9792,32.3883,396900.0],["2005-10-10",32.3633,32.5387,32.0293,32.3466,424600.0],["2005-10-11",32.4718,32.9979,32.1713,32.355,665200.0],["2005-10-12",31.8957,31.9041,30.5598,31.0775,1436500.0],["2005-10-13",31.0858,31.0942,30.5598,30.852,1024200.0],["2005-10-14",30.8938,32.0377,30.8771,31.2862,1482000.0],["2005-10-17",30.685,31.0274,30.5264,30.9105,714200.0],["2005-10-18",31.0274,31.1025,30.3928,30.7852,736900.0],["2005-10-19",30.7852,31.3947,30.351,31.3697,842700.0],["2005-10-20",31.3697,32.1212,31.1359,31.3029,902700.0],["2005-10-21",31.3029,31.3029,29.9002,30.0004,1900900.0],["2005-10-24",29.9753,30.8938,29.9753,30.8938,1287000.0],["2005-10-25",31.019,31.2277,30.5932,31.0106,1458800.0],["2005-10-26",30.8938,30.9856,30.3677,30.493,1282600.0],["2005-10-27",30.4095,30.4178,29.5578,29.9586,1044600.0],["2005-10-28",30.017,30.7602,29.9669,30.5514,863600.0],["2005-10-31",30.9438,31.4866,30.9021,31.3112,1226600.0],["2005-11-01",31.3112,31.4365,30.9772,31.3112,1401800.0],["2005-11-02",31.3113,32.6055,31.2695,32.3132,1934800.0],["2005-11-03",33.6074,33.933,32.8559,33.2734,2751300.0],["2005-11-04",33.2317,33.3736,32.6722,32.9728,1201900.0],["2005-11-07",33.8161,33.8161,33.1482,33.4404,1243500.0],["2005-11-08",33.3569,33.3653,32.5637,32.9478,631300.0],["2005-11-09",32.9394,33.3987,32.8225,33.215,842200.0],["2005-11-10",33.215,33.4822,32.9979,33.3903,800300.0],["2005-11-11",33.3152,33.7744,33.2317,33.7243,621400.0],["2005-11-14",33.8161,34.1668,33.6491,33.9748,1245300.0],["2005-11-15",33.9414,33.9831,32.5971,32.7056,944900.0],["2005-11-16",32.7056,32.8893,32.5136,32.7891,724400.0],["2005-11-17",32.8977,33.6825,32.8977,33.6241,829000.0],["2005-11-18",33.9915,34.3171,33.4989,34.2503,660000.0],["2005-11-21",34.2587,34.9684,34.2587,34.9517,1041200.0],["2005-11-22",34.9517,35.8785,34.8599,35.8034,1082600.0],["2005-11-23",35.6948,35.9036,35.5445,35.7533,648000.0],["2005-11-25",35.8201,36.3461,35.5362,36.321,245800.0],["2005-11-28",36.4045,36.4045,35.2105,35.2773,621600.0],["2005-11-29",35.3775,35.7616,35.2523,35.3775,361700.0],["2005-11-30",35.3358,35.8368,35.1271,35.3525,559900.0],["2005-12-01",35.5529,36.321,35.4861,36.2375,824300.0],["2005-12-02",36.3628,36.6467,36.3043,36.6467,590100.0],["2005-12-05",36.7302,36.8137,36.1791,36.5381,766800.0],["2005-12-06",36.655,37.4733,36.3211,36.7385,1065300.0],["2005-12-07",36.7385,36.7469,36.1123,36.321,893800.0],["2005-12-08",36.4212,36.8972,36.4129,36.5799,736400.0],["2005-12-09",36.5298,36.8471,36.2376,36.8053,630100.0],["2005-12-12",36.8053,36.9055,36.0288,36.2375,694500.0],["2005-12-13",36.1708,36.1791,34.8766,35.4861,1957700.0],["2005-12-14",35.3191,36.3628,35.3191,35.9286,670400.0],["2005-12-15",35.9286,35.937,35.4276,35.4861,813300.0],["2005-12-16",35.4944,35.6113,35.1521,35.2189,681700.0],["2005-12-19",35.2857,35.4026,35.0936,35.1521,425000.0],["2005-12-20",35.269,35.5362,34.935,35.3274,561400.0],["2005-12-21",35.3024,35.7366,35.269,35.3775,290400.0],["2005-12-22",35.3692,35.77,35.0853,35.7115,401000.0],["2005-12-23",35.8368,36.2709,35.8368,36.0205,213600.0],["2005-12-27",36.0455,36.3878,35.4193,35.4443,352200.0],["2005-12-28",35.5362,36.1123,35.461,35.7199,288700.0],["2005-12-29",35.4861,35.7282,35.0603,35.5779,614200.0],["2005-12-30",35.5278,36.3127,35.2773,36.2877,753500.0],["2006-01-03",36.296,36.6133,36.154,36.3377,1613400.0],["2006-01-04",36.655,37.3314,36.4463,36.5966,896800.0],["2006-01-05",36.6049,36.8972,36.5298,36.7719,944600.0],["2006-01-06",36.7803,36.8554,36.5381,36.7302,1078200.0],["2006-01-09",36.655,37.3564,36.655,37.2061,609700.0],["2006-01-10",37.1644,37.3982,37.0475,37.2479,394800.0],["2006-01-11",36.989,37.2311,36.6133,36.9306,707100.0],["2006-01-12",36.9974,37.2311,36.9306,37.0391,914500.0],["2006-01-13",36.989,37.3898,36.9807,37.0475,826600.0],["2006-01-17",37.0475,37.131,36.0205,36.3294,1120900.0],["2006-01-18",36.0706,36.3711,35.8201,36.0288,1337500.0],["2006-01-19",36.0872,36.1874,34.96,35.2189,1583100.0],["2006-01-20",35.2189,35.7199,34.8599,35.0018,732000.0],["2006-01-23",34.9016,35.4443,34.7096,34.7513,797900.0],["2006-01-24",34.8849,35.7783,34.8849,35.7449,678700.0],["2006-01-25",35.8702,36.3211,35.6781,35.7533,599600.0],["2006-01-26",35.8368,36.3461,35.6948,36.3377,495700.0],["2006-01-27",36.3795,36.7135,35.8535,35.9119,501200.0],["2006-01-30",35.8952,36.1874,35.7449,35.8284,842500.0],["2006-01-31",35.7366,36.4881,35.7282,36.3795,782000.0],["2006-02-01",36.321,36.4045,36.1374,36.2375,641600.0],["2006-02-02",36.0706,36.2376,35.3024,35.3692,630200.0],["2006-02-03",35.4026,36.3628,35.3274,36.2208,622700.0],["2006-02-06",36.2709,36.2876,35.7366,35.9704,400400.0],["2006-02-07",36.6049,36.6049,35.6865,35.8618,560500.0],["2006-02-08",36.1123,36.4463,35.8869,36.0205,509500.0],["2006-02-09",36.0539,36.6133,35.962,36.3294,656900.0],["2006-02-10",36.3461,36.7051,36.2459,36.5131,1026500.0],["2006-02-13",36.6216,37.156,36.5799,37.0141,808400.0],["2006-02-14",37.0141,37.2061,36.8888,37.156,1157700.0],["2006-02-15",37.1143,37.1226,36.3962,36.6634,1572300.0],["2006-02-16",35.9036,36.0873,34.7513,34.8515,3142700.0],["2006-02-17",37.991,37.991,34.6762,34.8181,1354200.0],["2006-02-21",34.8599,34.9434,33.7494,33.7744,1595400.0],["2006-02-22",33.7326,34.6344,33.6074,34.4257,1787800.0],["2006-02-23",34.3171,35.0352,34.075,34.5092,1182900.0],["2006-02-24",34.3338,34.6845,34.1,34.6845,795800.0],["2006-02-27",34.6511,35.0185,34.576,34.768,830900.0],["2006-02-28",34.7012,34.7764,34.1752,34.5259,1270800.0],["2006-03-01",34.5259,35.5529,34.3672,35.5028,1063500.0],["2006-03-02",36.3377,36.7886,35.5696,35.5863,1711700.0],["2006-03-03",35.4193,35.8117,35.3525,35.4109,1153900.0],["2006-03-06",35.4527,35.4694,34.9016,35.4109,1065300.0],["2006-03-07",35.4109,35.6531,35.1521,35.436,978600.0],["2006-03-08",35.436,35.6531,35.1521,35.4443,742900.0],["2006-03-09",35.4443,35.4443,34.7346,34.96,2104600.0],["2006-03-10",34.9851,35.0101,34.3088,34.3589,1573600.0],["2006-03-13",34.3255,34.91,34.1167,34.3923,1416000.0],["2006-03-14",34.3422,34.601,34.1084,34.409,926400.0],["2006-03-15",34.5342,35.0603,34.4173,34.9851,1016400.0],["2006-03-16",35.0185,35.4694,34.6929,34.8014,522900.0],["2006-03-17",34.5676,34.9517,34.1919,34.6845,866100.0],["2006-03-20",34.5426,34.6595,34.1501,34.4674,690100.0],["2006-03-21",34.3923,34.7597,34.267,34.4006,537800.0],["2006-03-22",34.3254,34.8438,34.3003,34.7351,602000.0],["2006-03-23",34.7351,35.103,34.7267,34.9859,503700.0],["2006-03-24",34.986,35.2452,34.9525,35.1197,630900.0],["2006-03-27",35.0779,35.0947,34.6766,34.894,553200.0],["2006-03-28",34.9525,34.9525,34.4592,34.5177,548600.0],["2006-03-29",34.6097,34.7602,34.5344,34.5929,553600.0],["2006-03-30",34.6849,34.8856,34.5093,34.7351,932600.0],["2006-03-31",34.7351,35.0528,34.71,34.8187,453200.0],["2006-04-03",34.7017,34.9358,34.5679,34.7602,954100.0],["2006-04-04",34.6766,34.7016,34.2334,34.2417,1068000.0],["2006-04-05",34.2501,34.6849,34.1832,34.4842,1392500.0],["2006-04-06",34.4006,34.4759,34.1916,34.3588,720800.0],["2006-04-07",34.4257,34.8354,34.1414,34.3003,575600.0],["2006-04-10",34.2418,34.5428,33.9324,33.9407,546600.0],["2006-04-11",33.8237,33.832,32.2851,32.954,3111500.0],["2006-04-12",32.954,33.3638,32.9122,33.2969,1073600.0],["2006-04-13",33.1965,33.4808,33.1965,33.3052,476900.0],["2006-04-17",33.2551,33.3136,32.6112,32.9289,559400.0],["2006-04-18",32.8871,32.9707,32.0677,32.5527,1993200.0],["2006-04-19",32.5108,32.653,32.3352,32.5527,1213900.0],["2006-04-20",32.4188,33.347,32.4021,33.0293,2196400.0],["2006-04-21",33.0711,33.138,32.3771,32.5443,978100.0],["2006-04-24",32.4858,32.4858,31.6161,31.984,1553500.0],["2006-04-25",32.076,32.8453,32.0593,32.6363,1817200.0],["2006-04-26",32.5276,32.5276,32.1178,32.3102,1337500.0],["2006-04-27",32.3185,33.4056,32.1346,33.347,2231400.0],["2006-04-28",33.1714,33.7818,33.1129,33.6313,1368400.0],["2006-05-01",33.5394,33.6648,32.8537,32.9791,1340700.0],["2006-05-02",32.9875,33.2132,32.1513,32.2767,1223100.0],["2006-05-03",32.1931,32.6614,32.0259,32.1095,1200400.0],["2006-05-04",32.0509,32.653,32.0509,32.4607,1204500.0],["2006-05-05",32.6028,33.255,32.561,33.1631,1031400.0],["2006-05-08",32.8202,33.8153,32.8202,33.2969,1181800.0],["2006-05-09",34.8689,35.3706,33.8905,34.0243,2339200.0],["2006-05-10",34.0244,34.3254,33.715,33.9324,1260600.0],["2006-05-11",33.8655,34.2585,33.7484,33.7568,779200.0],["2006-05-12",33.7651,33.9491,33.6564,33.6815,1115700.0],["2006-05-15",33.5226,33.5979,32.954,32.9875,1392800.0],["2006-05-16",32.954,33.1463,32.2934,32.3352,1106800.0],["2006-05-17",32.0593,32.3353,31.9004,31.9422,1220800.0],["2006-05-18",31.2733,32.5861,30.9305,32.0259,5236400.0],["2006-05-19",32.6697,33.4056,32.4439,32.653,1574300.0],["2006-05-22",32.5526,32.6028,31.9339,32.0677,1444500.0],["2006-05-23",32.3603,32.8286,31.8168,31.8168,1159200.0],["2006-05-24",31.7583,32.2684,31.4405,31.9172,1146300.0],["2006-05-25",32.0928,32.2015,31.7332,31.7917,652600.0],["2006-05-26",31.8921,31.9422,31.6914,31.7834,384800.0],["2006-05-30",31.775,31.9339,31.2231,31.2984,498600.0],["2006-05-31",31.4238,31.984,31.4238,31.8753,1004000.0],["2006-06-01",31.8754,32.1095,31.5994,31.7666,1282800.0],["2006-06-02",31.775,31.8921,31.3318,31.775,870500.0],["2006-06-05",31.6663,31.8168,31.2482,31.29,683300.0],["2006-06-06",31.2231,31.5074,30.688,31.1813,912500.0],["2006-06-07",31.1646,31.7583,31.0057,31.0977,959100.0],["2006-06-08",30.9974,31.8753,30.6712,31.6914,1056200.0],["2006-06-09",31.6161,31.7834,31.3736,31.6329,585500.0],["2006-06-12",31.6161,31.6245,30.9054,30.9305,770800.0],["2006-06-13",30.8552,31.1897,30.4956,30.5458,916300.0],["2006-06-14",30.5124,30.9723,30.2448,30.504,561200.0],["2006-06-15",30.6796,31.4823,30.6796,31.4573,739300.0],["2006-06-16",31.6663,31.9339,31.2733,31.4071,561600.0],["2006-06-19",31.4071,31.566,30.8719,31.1562,801400.0],["2006-06-20",31.2315,31.591,30.7883,30.9305,819200.0],["2006-06-21",30.9472,31.5,30.7797,31.3325,374900.0],["2006-06-22",31.2655,31.4414,30.8467,31.0477,377700.0],["2006-06-23",30.9221,31.7178,30.897,31.5251,441000.0],["2006-06-26",31.5084,31.9272,31.0812,31.232,661000.0],["2006-06-27",31.2738,31.2822,30.6457,30.7043,418800.0],["2006-06-28",30.7127,30.7713,29.984,30.0678,936800.0],["2006-06-29",24.5149,25.3524,24.205,25.0509,14007700.0],["2006-06-30",24.7243,25.0174,23.7862,24.205,6435800.0],["2006-07-03",24.4144,24.7159,24.2636,24.6824,2213800.0],["2006-07-05",24.7326,24.9923,24.4144,24.7075,2013000.0],["2006-07-06",24.7075,25.1347,24.6656,25.0928,2461300.0],["2006-07-07",25.1598,25.2687,24.7159,24.875,1596700.0],["2006-07-10",24.9588,25.1263,24.5149,24.7326,1069100.0],["2006-07-11",24.7075,24.7661,24.4144,24.5316,1589200.0],["2006-07-12",24.4981,24.5903,24.205,24.2887,1173700.0],["2006-07-13",24.1966,24.3976,23.8867,24.1631,1215000.0],["2006-07-14",24.1631,24.4227,23.9788,24.3222,1694900.0],["2006-07-17",24.2217,24.4981,24.071,24.2552,1357600.0],["2006-07-18",24.2217,24.3306,24.0124,24.0375,1966800.0],["2006-07-19",24.0375,24.6238,23.9621,24.5903,1770200.0],["2006-07-20",24.54,24.6238,24.3055,24.4814,1865000.0],["2006-07-21",24.473,24.4981,24.0961,24.4898,1362400.0],["2006-07-24",24.5149,24.9923,24.4563,24.8834,1277100.0],["2006-07-25",24.9755,26.2067,24.9337,26.1983,1558000.0],["2006-07-26",26.2067,26.7595,26.0225,26.391,1731500.0],["2006-07-27",26.4161,26.6422,25.5032,25.5534,881900.0],["2006-07-28",25.6874,25.9555,25.5032,25.5618,1068700.0],["2006-07-31",25.4781,25.6958,25.2938,25.3524,913200.0],["2006-08-01",25.344,25.3524,24.7829,25.1765,826500.0],["2006-08-02",25.1179,25.4864,25.0007,25.3105,720900.0],["2006-08-03",25.2017,25.7126,25.0425,25.6037,996500.0],["2006-08-04",25.7712,26.0141,25.1682,25.5451,885100.0],["2006-08-07",25.4027,25.5451,25.0593,25.2435,606200.0],["2006-08-08",25.3022,25.4613,24.7243,24.7996,770800.0],["2006-08-09",24.8499,24.9588,24.1129,24.2469,1869800.0],["2006-08-10",23.2837,25.4529,23.1581,24.942,3024300.0],["2006-08-11",24.205,24.4395,23.9537,24.2385,2124200.0],["2006-08-14",24.3055,24.7913,24.2552,24.2804,1222600.0],["2006-08-15",24.674,24.7075,24.3306,24.3725,757000.0],["2006-08-16",24.808,26.123,24.808,26.0392,2186600.0],["2006-08-17",26.0057,26.0895,25.7963,25.9303,872100.0],["2006-08-18",26.0476,26.1648,25.3692,25.5534,737600.0],["2006-08-21",25.5618,25.5869,25.1179,25.2184,435600.0],["2006-08-22",25.2017,25.2519,24.8834,24.9588,590400.0],["2006-08-23",24.9588,24.9588,24.6656,24.7913,611300.0],["2006-08-24",24.7913,24.8164,24.4897,24.6908,808100.0],["2006-08-25",24.5819,24.7075,24.3306,24.3725,456700.0],["2006-08-28",24.3306,24.808,24.3222,24.7075,643200.0],["2006-08-29",24.7075,24.8415,24.5232,24.7996,697000.0],["2006-08-30",24.808,25.3692,24.6238,25.1933,803400.0],["2006-08-31",25.3273,25.5116,25.21,25.2268,447700.0],["2006-09-01",25.3273,25.7963,25.1682,25.7126,466500.0],["2006-09-05",25.7796,26.2151,25.7796,26.1397,822300.0],["2006-09-06",26.0978,26.2988,25.7963,26.0476,983700.0],["2006-09-07",25.9052,26.4664,25.7963,26.1732,1835000.0],["2006-09-08",26.1816,26.4664,25.9806,26.2318,2303900.0],["2006-09-11",26.2151,26.4077,25.8131,26.3575,1625100.0],["2006-09-12",26.3575,27.6473,26.2486,27.5803,3524500.0],["2006-09-13",27.5803,27.8399,27.3458,27.53,1303000.0],["2006-09-14",27.4714,27.5133,27.1029,27.3206,1110300.0],["2006-09-15",27.4211,27.5887,27.061,27.195,1402700.0],["2006-09-18",27.2034,27.2369,26.7176,26.793,1050400.0],["2006-09-19",26.793,27.7897,26.7762,27.2034,1350800.0],["2006-09-20",27.3125,28.1096,27.3125,27.8831,1820900.0],["2006-09-21",27.8495,27.8914,27.4467,27.539,1380000.0],["2006-09-22",27.5055,27.9502,27.2705,27.9502,1038000.0],["2006-09-25",27.9082,28.6047,27.8579,28.5292,1508600.0],["2006-09-26",28.504,28.7473,28.4369,28.697,1013000.0],["2006-09-27",28.7054,28.7305,27.9753,28.118,963100.0],["2006-09-28",28.0928,28.504,27.7908,28.2355,630400.0],["2006-09-29",28.3026,28.5543,27.6397,27.6397,777300.0],["2006-10-02",27.6901,28.3194,27.6481,28.0173,637200.0],["2006-10-03",28.0257,28.8564,27.6062,28.6215,1946300.0],["2006-10-04",28.7809,29.5445,28.7305,29.4941,1838700.0],["2006-10-05",29.4857,29.6284,29.041,29.5948,766100.0],["2006-10-06",29.5109,29.5193,28.89,28.9991,749200.0],["2006-10-09",28.8816,29.234,28.5375,29.0997,509700.0],["2006-10-10",29.1836,29.4354,29.0746,29.1669,595700.0],["2006-10-11",29.0158,29.041,28.7389,28.8983,414300.0],["2006-10-12",28.9235,29.4522,28.9235,29.3515,421900.0],["2006-10-13",29.3682,29.7878,29.2676,29.7542,933400.0],["2006-10-16",29.7878,29.9304,29.5864,29.8214,814000.0],["2006-10-17",29.5361,29.5361,28.8816,29.3011,951300.0],["2006-10-18",29.4522,29.6535,29.083,29.4186,646800.0],["2006-10-19",29.3011,29.9556,29.234,29.922,1020200.0],["2006-10-20",29.8549,30.0143,29.5528,29.7542,629600.0],["2006-10-23",29.7542,30.4675,29.7291,30.4171,1112100.0],["2006-10-24",30.3332,30.6772,30.1402,30.5094,963200.0],["2006-10-25",30.0311,30.0395,28.8984,29.5277,2206800.0],["2006-10-26",29.6619,30.6353,29.5025,30.543,1365500.0],["2006-10-27",30.4339,30.5765,30.0731,30.0815,650600.0],["2006-10-30",29.9556,30.3332,29.6032,30.1822,1093700.0],["2006-10-31",30.0731,30.2157,29.3347,29.385,1071200.0],["2006-11-01",29.578,29.578,28.6466,28.9151,1477700.0],["2006-11-02",29.5277,31.038,29.5277,30.4591,4057700.0],["2006-11-03",30.5094,30.8367,29.7878,30.2073,1484800.0],["2006-11-06",30.2409,30.543,30.1738,30.3752,1313800.0],["2006-11-07",30.3668,30.543,30.1738,30.2409,735900.0],["2006-11-08",30.0731,30.8702,29.8969,30.8199,763000.0],["2006-11-09",30.8451,31.3149,30.8451,31.1471,1075100.0],["2006-11-10",31.1723,31.4156,31.1136,31.3401,575300.0],["2006-11-13",31.3401,31.6506,31.1303,31.2226,813600.0],["2006-11-14",31.2227,31.7093,31.1807,31.6254,819300.0],["2006-11-15",31.6254,31.9443,31.5499,31.9275,872600.0],["2006-11-16",32.0114,32.0869,31.7009,31.8688,781700.0],["2006-11-17",32.0114,32.0617,31.7345,31.9443,1410800.0],["2006-11-20",31.8604,32.347,31.6254,31.8436,692200.0],["2006-11-21",31.81,31.9778,31.6674,31.7848,396100.0],["2006-11-22",31.852,32.0198,31.6842,32.0114,420000.0],["2006-11-24",31.8016,32.1373,31.617,31.9443,148200.0],["2006-11-27",31.7848,31.7848,30.8786,30.9122,703900.0],["2006-11-28",30.8702,31.0129,30.6772,30.694,703200.0],["2006-11-29",30.7527,31.2814,28.6466,29.2256,5454900.0],["2006-11-30",29.2927,30.0395,29.2927,29.8717,2616900.0],["2006-12-01",29.7291,30.0144,29.4102,29.6116,1693600.0],["2006-12-04",29.62,29.9472,29.5193,29.5277,1132800.0],["2006-12-05",29.6619,29.8549,29.5361,29.7878,2000100.0],["2006-12-06",30.5262,30.5262,29.9976,30.1402,1978200.0],["2006-12-07",31.0548,32.3722,31.0297,31.0548,2561900.0],["2006-12-08",31.0464,31.424,31.0381,31.0548,1387800.0],["2006-12-11",31.0213,31.0296,30.2745,30.3416,1041300.0],["2006-12-12",30.2073,30.2409,29.6032,29.8717,1873700.0],["2006-12-13",29.9556,30.0144,29.6619,29.8717,712400.0],["2006-12-14",29.8717,30.3164,29.7878,30.0815,567100.0],["2006-12-15",30.0395,30.0395,29.6032,29.6032,1108500.0],["2006-12-18",29.62,29.9892,29.4522,29.813,787700.0],["2006-12-19",29.6368,30.0479,29.3431,29.9137,1850800.0],["2006-12-20",29.9305,30.6281,29.8548,30.2751,1359200.0],["2006-12-21",30.2751,30.3927,29.8464,29.9221,358600.0],["2006-12-22",29.9221,30.1994,29.8969,30.1406,349000.0],["2006-12-26",30.1154,30.1658,29.838,30.1574,356100.0],["2006-12-27",30.1658,30.3087,29.9389,30.2331,397500.0],["2006-12-28",30.2331,30.4348,29.9137,30.1238,379300.0],["2006-12-29",30.1322,30.3087,29.7119,29.8885,578100.0],["2007-01-03",30.0145,30.4264,29.4934,29.9053,764200.0],["2007-01-04",29.9473,30.1574,29.6783,30.0986,800900.0],["2007-01-05",30.0061,30.0818,29.3337,29.4346,781500.0],["2007-01-08",29.5522,29.7119,29.401,29.5354,479600.0],["2007-01-09",29.6363,29.9305,29.527,29.7876,506800.0],["2007-01-10",29.6111,29.9557,29.4598,29.8296,335700.0],["2007-01-11",29.9389,30.6533,29.9389,30.5945,575700.0],["2007-01-12",30.4852,30.6785,30.1406,30.4264,1123000.0],["2007-01-16",30.5945,30.6785,30.2246,30.4264,1185300.0],["2007-01-17",30.4348,30.7121,30.2835,30.5524,916900.0],["2007-01-18",30.544,31.1912,30.544,31.082,922900.0],["2007-01-19",31.082,31.3677,30.8886,31.3509,682900.0],["2007-01-22",31.4686,31.5863,30.7794,31.1492,526600.0],["2007-01-23",31.1996,31.6451,30.9727,31.4602,595700.0],["2007-01-24",31.519,31.7208,31.3425,31.6787,280500.0],["2007-01-25",31.6031,31.6871,31.208,31.3173,726500.0],["2007-01-26",31.4182,31.5695,31.0063,31.5106,375300.0],["2007-01-29",31.5106,31.7712,31.2417,31.3509,387000.0],["2007-01-30",31.4854,31.5611,31.0399,31.1492,554200.0],["2007-01-31",31.1324,31.9141,31.1324,31.8973,759700.0],["2007-02-01",31.9309,32.0822,31.4182,31.5274,1164800.0],["2007-02-02",31.6451,31.7292,31.4854,31.5106,800300.0],["2007-02-05",31.5527,31.8048,31.4014,31.5359,543200.0],["2007-02-06",31.5527,31.9141,31.4938,31.9141,535600.0],["2007-02-07",31.9309,32.2335,31.7376,32.2166,584600.0],["2007-02-08",32.1494,32.5613,31.9141,32.5528,638400.0],["2007-02-09",32.7378,32.7798,32.0485,32.3763,578000.0],["2007-02-12",32.4016,32.536,31.4686,31.5022,1351600.0],["2007-02-13",31.519,31.6199,31.3425,31.519,616200.0],["2007-02-14",31.6031,31.7628,31.0399,31.1156,1235300.0],["2007-02-15",31.0988,33.0487,30.8886,32.5697,3884400.0],["2007-02-16",32.4268,32.5781,32.2167,32.4856,600400.0],["2007-02-20",32.3259,32.5781,31.8384,31.9645,1054300.0],["2007-02-21",31.9393,32.2923,31.7376,32.1998,1783200.0],["2007-02-22",32.1914,32.2671,32.1494,32.2587,514500.0],["2007-02-23",32.2167,32.5445,32.1158,32.3848,970100.0],["2007-02-26",32.536,32.6117,32.3511,32.5528,795500.0],["2007-02-27",32.3175,32.3259,31.3005,31.5274,1140100.0],["2007-02-28",31.6031,32.0065,31.2165,31.6451,902600.0],["2007-03-01",31.5611,31.6535,30.7626,31.0231,1432400.0],["2007-03-02",31.0231,31.0315,30.4264,30.4936,760500.0],["2007-03-05",30.3423,30.9727,30.0986,30.4684,1452200.0],["2007-03-06",30.6953,31.5947,30.6869,31.4434,1085000.0],["2007-03-07",31.3929,31.9897,31.2417,31.8384,893200.0],["2007-03-08",32.1326,32.5613,32.1242,32.2839,845500.0],["2007-03-09",32.494,32.494,31.7628,32.057,594600.0],["2007-03-12",32.1914,32.7294,32.183,32.7126,673200.0],["2007-03-13",32.3932,32.536,31.7544,31.7544,788500.0],["2007-03-14",31.6619,32.0233,31.166,31.9645,838600.0],["2007-03-15",31.8805,32.2587,31.7124,31.9141,665800.0],["2007-03-16",31.9141,32.0569,31.5779,31.9225,632100.0],["2007-03-19",32.0906,33.0404,32.0822,33.0319,1564400.0],["2007-03-20",32.9311,33.0067,32.494,32.6369,875900.0],["2007-03-21",32.7295,33.243,32.6201,32.9905,955300.0],["2007-03-22",33.083,33.2346,32.7884,32.9147,749900.0],["2007-03-23",32.9147,33.2514,32.9147,33.1251,532600.0],["2007-03-26",33.041,33.1925,32.5527,32.9989,450600.0],["2007-03-27",33.0073,33.0494,32.578,32.8221,583300.0],["2007-03-28",32.7632,32.8979,32.4517,32.6032,1451500.0],["2007-03-29",32.78,32.8474,32.1571,32.2833,1793500.0],["2007-03-30",32.3759,32.5359,32.0897,32.4517,724800.0],["2007-04-02",32.5527,32.7884,32.4601,32.6453,783800.0],["2007-04-03",32.7632,33.142,32.6958,32.8305,837500.0],["2007-04-04",32.881,32.881,32.4685,32.5359,630800.0],["2007-04-05",32.5022,33.4366,32.3759,33.3019,900500.0],["2007-04-09",33.3272,33.3945,33.0157,33.2346,235400.0],["2007-04-10",33.2598,33.5713,33.2514,33.4955,685200.0],["2007-04-11",33.5629,33.8996,33.2851,33.7986,1507500.0],["2007-04-12",33.6639,33.8659,33.142,33.6302,594300.0],["2007-04-13",33.6892,33.7818,33.1841,33.3777,626000.0],["2007-04-16",33.5882,33.9333,33.5124,33.8828,423800.0],["2007-04-17",33.9586,34.0848,33.7144,33.8407,511400.0],["2007-04-18",33.6723,33.9249,33.4114,33.6723,410000.0],["2007-04-19",34.1017,34.1017,33.3693,33.7481,428200.0],["2007-04-20",34.009,34.3458,33.8659,34.3458,664900.0],["2007-04-23",34.2616,34.7414,34.0932,34.6741,580400.0],["2007-04-24",34.6825,34.6825,34.169,34.5647,923300.0],["2007-04-25",36.1977,36.7197,35.4654,35.5748,1986300.0],["2007-04-26",35.6506,35.7937,35.0024,35.1623,1188600.0],["2007-04-27",35.1707,35.2802,34.7583,35.0781,568000.0],["2007-04-30",35.0613,35.356,34.5815,34.6825,988100.0],["2007-05-01",34.7751,34.7751,34.27,34.4636,1111100.0],["2007-05-02",34.5562,35.0192,34.4805,34.7667,428600.0],["2007-05-03",34.7246,34.7583,34.169,34.2868,518100.0],["2007-05-04",34.3037,34.3037,33.908,33.9669,600800.0],["2007-05-07",33.967,34.0764,33.7312,34.0175,717100.0],["2007-05-08",35.2802,36.1304,34.935,35.1455,4380200.0],["2007-05-09",35.095,35.5748,35.0192,35.3559,934700.0],["2007-05-10",35.1876,35.5664,35.0024,35.0866,726800.0],["2007-05-11",34.9771,34.9856,34.4047,34.9182,565500.0],["2007-05-14",34.9771,35.0361,34.3205,34.3458,407500.0],["2007-05-15",33.6471,34.6404,33.5881,34.068,1595900.0],["2007-05-16",34.0932,34.3374,33.8659,34.1017,953000.0],["2007-05-17",33.967,35.4822,33.7397,34.8088,2528600.0],["2007-05-18",34.8172,34.9182,34.4047,34.7835,1672700.0],["2007-05-21",34.0343,35.1118,34.0343,35.0529,2260600.0],["2007-05-22",34.8424,34.8761,34.4299,34.6067,832600.0],["2007-05-23",34.632,35.095,34.4889,34.5478,1669700.0],["2007-05-24",34.4721,34.7078,33.9249,34.0764,971400.0],["2007-05-25",34.4299,34.4468,33.9754,34.0343,537300.0],["2007-05-29",34.1774,34.3037,33.6723,34.2448,1377600.0],["2007-05-30",34.1437,34.8172,34.0091,34.7414,1184000.0],["2007-05-31",34.7835,35.1118,34.6993,34.8677,1040100.0],["2007-06-01",34.9771,35.1371,34.7498,35.0276,811000.0],["2007-06-04",34.9856,35.398,34.9098,35.3391,723700.0],["2007-06-05",35.5664,35.861,35.0697,35.2718,1188900.0],["2007-06-06",35.1034,35.1034,34.4131,34.7246,778100.0],["2007-06-07",34.5815,34.9434,34.1353,34.1774,666600.0],["2007-06-08",34.2279,35.5243,34.2279,35.3896,1196000.0],["2007-06-11",35.5664,35.5664,34.8088,34.994,762700.0],["2007-06-12",34.8509,35.0024,34.4131,34.472,721800.0],["2007-06-13",34.7499,34.7499,34.2784,34.5562,886200.0],["2007-06-14",34.5983,34.7415,34.3963,34.5142,830400.0],["2007-06-15",34.6741,34.733,34.3711,34.5142,612700.0],["2007-06-18",34.5141,34.6236,34.2363,34.371,714600.0],["2007-06-19",34.3794,34.8508,34.2616,34.6656,1173600.0],["2007-06-20",34.6572,35.0535,34.5392,34.5729,1612200.0],["2007-06-21",34.4718,34.4886,33.8563,34.0587,948800.0],["2007-06-22",34.084,34.4296,33.6119,33.7973,1046600.0],["2007-06-25",33.9154,34.3453,33.5444,33.6034,862100.0],["2007-06-26",33.7383,33.7889,33.0639,33.1398,1089400.0],["2007-06-27",33.1398,34.9523,33.1313,34.5814,1837000.0],["2007-06-28",34.7078,34.7078,34.2863,34.4128,900400.0],["2007-06-29",34.4633,34.5645,33.9322,34.1683,660500.0],["2007-07-02",34.4043,34.7247,34.261,34.5898,841000.0],["2007-07-03",34.7415,34.986,34.7331,34.7753,319300.0],["2007-07-05",34.75,35.0703,34.5898,35.0029,337800.0],["2007-07-06",35.0535,35.4076,34.927,35.3401,353500.0],["2007-07-09",35.3401,35.3401,34.7921,34.9523,405400.0],["2007-07-10",34.6994,34.7331,33.8732,34.0587,823800.0],["2007-07-11",34.0165,34.2863,33.6793,33.7215,929400.0],["2007-07-12",33.8395,34.4296,33.6709,33.7215,1339400.0],["2007-07-13",33.8817,34.1261,33.5191,33.5529,1122100.0],["2007-07-16",33.418,33.8479,33.2578,33.4517,683500.0],["2007-07-17",33.5107,33.7046,33.1482,33.4601,639900.0],["2007-07-18",33.2409,33.4096,32.8616,33.0976,858400.0],["2007-07-19",33.2325,33.4011,32.8531,32.8531,1053900.0],["2007-07-20",32.8026,33.0639,32.6255,32.693,950100.0],["2007-07-23",32.8953,33.1145,32.6002,32.7857,494300.0],["2007-07-24",32.4906,32.6339,32.3136,32.4738,912500.0],["2007-07-25",32.5412,32.7014,31.8162,31.9932,1593400.0],["2007-07-26",31.5127,31.8836,29.8098,30.4758,4068900.0],["2007-07-27",30.383,31.0237,29.4304,29.5653,3644000.0],["2007-07-30",29.6074,30.1554,29.5063,29.7086,3329400.0],["2007-07-31",30.0037,30.4168,29.3124,29.3124,1571400.0],["2007-08-01",29.2281,29.6243,28.5536,29.0005,2446200.0],["2007-08-02",29.1691,29.6917,28.9583,29.5906,1349200.0],["2007-08-03",29.6243,29.6243,28.2923,28.385,2371800.0],["2007-08-06",28.385,29.1438,27.7359,28.6885,2644500.0],["2007-08-07",28.6127,28.933,28.1574,28.5115,2190800.0],["2007-08-08",28.4525,28.6295,27.2638,27.3481,2522600.0],["2007-08-09",26.328,26.7158,25.2742,25.5524,10636500.0],["2007-08-10",25.2068,27.0362,24.878,26.8086,6230600.0],["2007-08-13",27.1879,28.9077,27.0025,28.2586,5140000.0],["2007-08-14",28.6127,28.6127,27.5673,27.6347,2189400.0],["2007-08-15",27.542,27.9804,26.5219,26.64,1972600.0],["2007-08-16",26.2184,26.3027,25.4597,25.7801,4408900.0],["2007-08-17",26.6652,27.1205,26.21,26.7074,1891500.0],["2007-08-20",26.9266,28.2164,26.7664,27.9972,1852300.0],["2007-08-21",27.8371,28.3007,27.8202,28.0731,1486800.0],["2007-08-22",28.4609,28.5789,28.0057,28.3513,1132300.0],["2007-08-23",28.5199,28.7054,28.2755,28.6633,1638800.0],["2007-08-24",28.8487,29.5822,28.6632,29.4726,2032700.0],["2007-08-27",29.5063,29.7929,29.4051,29.6496,1284300.0],["2007-08-28",29.54,29.6074,28.7391,28.874,937000.0],["2007-08-29",29.0679,29.7761,29.0426,29.7761,897100.0],["2007-08-30",29.5063,29.5569,29.2449,29.3377,1429200.0],["2007-08-31",29.4051,30.0374,29.2534,29.9784,732400.0],["2007-09-04",29.9699,30.0374,29.5821,29.8266,778200.0],["2007-09-05",29.6243,29.6243,29.0005,29.0595,1180200.0],["2007-09-06",29.0595,29.5822,29.0257,29.2365,728200.0],["2007-09-07",28.8824,28.992,28.326,28.4188,930900.0],["2007-09-10",28.4778,28.6464,27.3818,27.9045,1887400.0],["2007-09-11",27.9129,28.5199,27.9129,28.4356,572200.0],["2007-09-12",28.3429,28.5958,27.7612,27.8286,947200.0],["2007-09-13",28.0478,28.7222,27.9467,28.3092,777600.0],["2007-09-14",28.09,28.815,28.0057,28.6717,546300.0],["2007-09-17",28.5368,28.638,28.2839,28.326,688200.0],["2007-09-18",28.4103,29.6412,28.1406,29.5063,952400.0],["2007-09-19",29.557,29.9792,28.8898,29.0925,1206200.0],["2007-09-20",29.0925,29.2529,28.6871,28.9405,1139400.0],["2007-09-21",29.2191,29.2191,28.3324,28.3578,883000.0],["2007-09-24",28.5689,28.7969,27.8004,28.096,1023000.0],["2007-09-25",27.8595,28.476,27.4457,28.3831,1945100.0],["2007-09-26",28.4845,28.5773,27.6991,27.9186,1012800.0],["2007-09-27",27.9271,28.1889,27.792,28.1382,683800.0],["2007-09-28",28.1129,28.6196,28.1129,28.3409,938900.0],["2007-10-01",28.248,28.3409,27.64,28.1635,835700.0],["2007-10-02",28.1636,28.3747,27.8595,28.0453,1028400.0],["2007-10-03",27.944,28.4845,27.8849,28.4676,1643900.0],["2007-10-04",28.5605,28.9236,28.2733,28.5267,816100.0],["2007-10-05",28.8391,30.2325,28.8391,30.013,1520300.0],["2007-10-08",30.013,30.1143,29.4725,29.8525,654700.0],["2007-10-09",29.9623,29.9792,29.3205,29.3881,724600.0],["2007-10-10",29.3796,29.7174,28.9658,29.6667,693500.0],["2007-10-11",29.7258,30.0214,29.3374,29.5654,1246600.0],["2007-10-12",29.5907,29.5992,29.0671,29.4387,884400.0],["2007-10-15",29.4978,29.5401,28.6449,29.0587,792100.0],["2007-10-16",29.0671,29.3205,28.3578,28.3916,837200.0],["2007-10-17",28.5013,28.5858,27.412,27.9693,1370000.0],["2007-10-18",27.7582,27.9609,27.5302,27.7244,576600.0],["2007-10-19",27.7413,28.0875,26.9728,27.0826,988700.0],["2007-10-22",26.9813,27.9524,26.7617,27.0235,1494600.0],["2007-10-23",27.2177,27.2431,26.7617,26.8968,753800.0],["2007-10-24",26.7533,28.4169,26.6266,28.3578,1996100.0],["2007-10-25",28.4254,28.7716,28.1382,28.7463,1431200.0],["2007-10-26",29.1347,29.3289,28.5605,28.7378,823700.0],["2007-10-29",28.7209,29.0418,28.5267,28.7969,1066900.0],["2007-10-30",28.7125,29.1769,28.552,28.932,1187400.0],["2007-10-31",29.1685,29.4978,28.248,28.8138,1570900.0],["2007-11-01",29.5569,30.4352,28.7124,29.6076,6996400.0],["2007-11-02",30.0214,30.1059,29.008,29.3712,2572600.0],["2007-11-05",29.1178,30.3085,28.7209,29.6836,3371200.0],["2007-11-06",29.7089,30.8574,29.388,30.8068,2417200.0],["2007-11-07",30.6548,31.0348,30.3592,30.5619,2015300.0],["2007-11-08",30.5197,30.6548,29.8103,30.4437,1663900.0],["2007-11-09",30.089,30.2579,29.5485,29.6921,1472700.0],["2007-11-12",29.5485,30.013,29.0925,29.2107,1790900.0],["2007-11-13",29.4725,30.2156,29.2782,30.1396,1589300.0],["2007-11-14",30.3085,31.2459,30.1903,30.2579,2167800.0],["2007-11-15",30.013,30.1734,29.6245,29.785,1158800.0],["2007-11-16",29.9116,30.1059,29.1601,29.3881,1456200.0],["2007-11-19",29.1178,29.7005,28.9996,29.312,1568000.0],["2007-11-20",29.5316,29.8863,28.7716,29.2107,1095000.0],["2007-11-21",29.0756,29.3036,28.7631,28.7969,924400.0],["2007-11-23",29.0334,29.1009,28.7969,28.9151,379700.0],["2007-11-26",28.8476,28.9658,28.1213,28.1804,836300.0],["2007-11-27",28.2564,28.5942,27.9186,28.2227,779900.0],["2007-11-28",28.3831,29.3712,28.2227,28.8476,2229200.0],["2007-11-29",29.2023,30.2072,28.9658,30.1312,2005400.0],["2007-11-30",30.4183,30.9672,30.089,30.3676,1339300.0],["2007-12-03",30.5703,30.6379,30.165,30.2241,734100.0],["2007-12-04",30.4859,31.6597,30.4859,31.2206,1828000.0],["2007-12-05",32.0397,32.3606,31.7611,32.0397,2103900.0],["2007-12-06",32.0904,32.6224,31.6513,32.5211,1471600.0],["2007-12-07",33.7794,34.0327,32.9856,33.3571,2479800.0],["2007-12-10",33.3571,33.6949,33.0531,33.3994,985400.0],["2007-12-11",34.3958,34.3958,32.538,32.6224,2054100.0],["2007-12-12",33.1122,33.2896,32.2508,32.4873,1714700.0],["2007-12-13",32.2762,32.6478,32.0651,32.5295,964400.0],["2007-12-14",32.4029,32.4029,31.9553,32.158,1423300.0],["2007-12-17",31.9131,32.6731,31.8793,31.9215,1452200.0],["2007-12-18",32.2593,32.462,31.761,32.0144,1541900.0],["2007-12-19",31.9467,32.3866,30.9825,32.1666,1392000.0],["2007-12-20",32.2428,32.5726,32.1159,32.5726,955900.0],["2007-12-21",32.598,33.0209,32.4796,32.5473,976900.0],["2007-12-24",32.4373,32.6319,32.2343,32.5642,259200.0],["2007-12-26",32.3527,32.894,32.285,32.6572,758800.0],["2007-12-27",32.4965,32.801,32.2597,32.3527,598800.0],["2007-12-28",32.3696,32.7587,32.192,32.2851,606400.0],["2007-12-31",32.2766,32.3443,32.0144,32.1328,1051400.0],["2008-01-02",32.0652,32.2682,31.4392,31.7945,1789200.0],["2008-01-03",31.786,32.2766,31.5915,32.099,1587300.0],["2008-01-04",31.7353,31.7945,30.1705,30.1705,1899600.0],["2008-01-07",30.2466,31.6507,30.0267,31.5323,2281600.0],["2008-01-08",31.6253,32.0144,29.8491,29.9083,1835500.0],["2008-01-09",29.9168,30.4243,28.3012,29.46,2981000.0],["2008-01-10",29.2063,29.2063,27.5907,28.4366,3316900.0],["2008-01-11",28.0644,28.0644,27.0663,27.1086,2086000.0],["2008-01-14",26.3558,27.1678,25.5185,26.9902,3026200.0],["2008-01-15",26.5673,27.0325,26.2121,26.3897,1398800.0],["2008-01-16",26.525,27.4131,26.229,27.0071,1543800.0],["2008-01-17",27.0663,27.4808,26.4573,26.4827,1710400.0],["2008-01-18",26.618,27.2355,26.3812,26.9141,1507600.0],["2008-01-22",25.7891,27.6077,25.7891,27.2609,1137100.0],["2008-01-23",26.6096,28.7749,26.6096,28.4196,1964300.0],["2008-01-24",28.6226,29.1978,28.4958,29.1217,1389500.0],["2008-01-25",29.2993,29.367,27.9798,28.0982,955700.0],["2008-01-28",27.9291,28.9525,27.1932,28.8764,1169800.0],["2008-01-29",28.9356,29.6884,28.7157,29.6292,970800.0],["2008-01-30",29.4938,30.2635,29.3078,29.4769,717800.0],["2008-01-31",29.0963,30.5596,28.9102,30.2635,1412100.0],["2008-02-01",30.585,31.4815,30.2974,30.8472,1783600.0],["2008-02-04",30.8472,30.8472,30.179,30.7457,1058800.0],["2008-02-05",30.4158,30.5342,29.6292,29.6292,840000.0],["2008-02-06",29.7307,30.6019,29.3754,29.4431,533000.0],["2008-02-07",29.1978,31.1855,28.9187,30.382,1787500.0],["2008-02-08",30.4496,30.5258,29.0287,29.5869,1475300.0],["2008-02-11",29.5531,30.475,28.8426,30.3989,989700.0],["2008-02-12",30.5004,30.9402,29.3331,29.6799,1043000.0],["2008-02-13",29.8153,30.2382,29.4177,29.9675,1386100.0],["2008-02-14",28.758,29.3247,28.0052,28.758,4442600.0],["2008-02-15",28.5888,28.6734,28.0644,28.4704,1474300.0],["2008-02-19",28.7157,28.9271,28.3182,28.5888,976400.0],["2008-02-20",28.242,29.4769,28.242,29.1301,1039100.0],["2008-02-21",29.2908,29.4093,28.3351,28.3689,1178600.0],["2008-02-22",28.3943,28.4958,27.8868,28.4196,1072700.0],["2008-02-25",28.352,29.3839,28.0729,29.3078,1047500.0],["2008-02-26",29.2655,30.2889,29.1893,29.8491,801500.0],["2008-02-27",29.6123,29.9929,29.2316,29.6376,1051500.0],["2008-02-28",29.4262,29.6038,28.8257,29.4346,793000.0],["2008-02-29",29.0709,29.3078,28.2843,28.3689,919900.0],["2008-03-03",28.2505,29.1301,28.0559,28.8341,854800.0],["2008-03-04",28.4789,28.851,28.1828,28.3605,1143500.0],["2008-03-05",28.4027,29.3839,28.4027,28.8426,1086300.0],["2008-03-06",28.7495,28.9271,27.7768,27.8191,730500.0],["2008-03-07",27.5062,28.3097,27.4047,27.7684,690400.0],["2008-03-10",27.8614,28.1321,27.6669,27.7176,762200.0],["2008-03-11",28.3097,28.7918,27.5485,28.4027,1473900.0],["2008-03-12",28.4112,29.0033,27.9883,28.3689,958900.0],["2008-03-13",28.0559,29.0456,27.8022,28.7834,945100.0],["2008-03-14",28.961,28.9863,27.8022,28.6142,889300.0],["2008-03-17",28.0644,28.3266,26.9648,27.4808,1589200.0],["2008-03-18",27.752,28.1248,27.1588,27.7181,1407000.0],["2008-03-19",27.8028,29.04,27.7435,27.8621,1076000.0],["2008-03-20",28.0316,29.1501,28.0062,28.9468,1357400.0],["2008-03-24",28.9976,30.7009,28.9552,30.2602,950300.0],["2008-03-25",30.4128,30.4128,29.6586,29.9975,843800.0],["2008-03-26",29.9128,30.0484,29.4044,29.7603,772000.0],["2008-03-27",29.8026,29.828,28.6841,28.7349,1141700.0],["2008-03-28",28.7265,28.7349,28.1926,28.2858,824000.0],["2008-03-31",28.4383,29.0485,28.4383,28.8536,1112700.0],["2008-04-01",29.684,30.1162,29.5739,30.1162,1471600.0],["2008-04-02",30.0568,31.2347,30.0229,30.3449,1280900.0],["2008-04-03",30.0823,30.506,29.9382,30.3704,690000.0],["2008-04-04",30.5144,30.811,30.0653,30.4551,576100.0],["2008-04-07",30.5992,30.5992,30.0653,30.1416,487800.0],["2008-04-08",29.989,30.3026,29.8535,30.1331,607400.0],["2008-04-09",30.2602,30.2856,29.0993,29.1247,586300.0],["2008-04-10",29.0908,29.9721,29.0315,29.3027,865000.0],["2008-04-11",28.9637,29.6332,28.7603,29.0908,732200.0],["2008-04-14",29.0315,29.1586,28.5654,28.6078,808600.0],["2008-04-15",28.8281,28.879,28.2095,28.3367,1074500.0],["2008-04-16",28.8027,29.4383,28.2265,29.3789,663600.0],["2008-04-17",29.2349,29.4128,28.9468,29.0993,381900.0],["2008-04-18",29.5145,30.0823,29.5145,29.6416,585600.0],["2008-04-21",29.362,29.5145,28.8196,29.506,494900.0],["2008-04-22",29.4552,29.5993,28.4722,28.8451,513400.0],["2008-04-23",28.8451,28.9468,28.0316,28.4468,1003000.0],["2008-04-24",28.5316,29.4637,28.4807,29.1078,716200.0],["2008-04-25",29.0993,29.5569,28.6756,29.4043,813200.0],["2008-04-28",29.5738,29.8958,29.362,29.7094,691000.0],["2008-04-29",29.7264,30.2941,29.6925,29.9467,386300.0],["2008-04-30",30.0568,30.0568,29.2179,29.3874,366900.0],["2008-05-01",29.4467,30.5822,29.2603,30.5399,766600.0],["2008-05-02",30.7602,31.15,30.4127,30.4721,1102000.0],["2008-05-05",30.5314,30.5314,29.8959,29.8959,665000.0],["2008-05-06",29.667,29.667,28.6841,29.0908,1190200.0],["2008-05-07",29.184,29.4467,28.5739,28.6332,764600.0],["2008-05-08",28.8197,29.7009,28.4892,28.7434,478400.0],["2008-05-09",28.3536,28.9213,28.1248,28.4976,474800.0],["2008-05-12",28.5909,28.6925,28.2011,28.5993,1124400.0],["2008-05-13",28.8281,29.0061,28.0824,28.6332,751200.0],["2008-05-14",28.5993,29.5315,28.54,29.2518,863800.0],["2008-05-15",29.4467,29.5738,28.9213,29.3535,950300.0],["2008-05-16",32.6075,33.4633,31.9889,32.8956,6058400.0],["2008-05-19",33.2091,34.0989,32.9464,33.1329,3518500.0],["2008-05-20",32.9549,33.5057,32.4041,32.9973,2311400.0],["2008-05-21",33.1668,33.5566,32.5482,32.7092,1344500.0],["2008-05-22",32.7092,33.3108,32.2007,32.3109,2318900.0],["2008-05-23",32.1414,32.4888,31.9296,32.1414,1646300.0],["2008-05-27",32.1499,32.5058,31.9804,32.438,1393500.0],["2008-05-28",32.8193,33.8955,32.7516,33.8193,2442900.0],["2008-05-29",33.887,34.9717,33.5396,34.404,2906000.0],["2008-05-30",34.531,34.6327,33.6582,34.1497,2015600.0],["2008-06-02",34.1243,34.5395,33.8362,34.3785,2309500.0],["2008-06-03",34.4209,34.709,33.743,34.3277,1854500.0],["2008-06-04",34.2938,34.5734,33.9294,34.3616,1666000.0],["2008-06-05",34.4039,35.4632,34.4039,35.37,2549800.0],["2008-06-06",34.9039,35.0988,34.0226,34.1497,2954000.0],["2008-06-09",34.3531,34.9717,34.209,34.8107,1896900.0],["2008-06-10",34.4463,34.9378,34.2345,34.5395,1549200.0],["2008-06-11",34.6327,34.7005,32.8278,32.921,2270000.0],["2008-06-12",33.2091,33.904,32.8532,32.8956,2581100.0],["2008-06-13",33.0481,33.887,32.9888,33.2939,2476100.0],["2008-06-16",33.887,35.3022,33.8786,35.209,3590300.0],["2008-06-17",35.3361,35.5734,34.8785,34.9293,1734400.0],["2008-06-18",34.6663,34.7851,33.928,33.9874,1965100.0],["2008-06-19",34.0722,34.6832,33.8346,34.5814,1575200.0],["2008-06-20",34.3608,34.3692,33.4018,33.9195,1781000.0],["2008-06-23",34.1401,34.3268,32.8926,33.2236,1274200.0],["2008-06-24",33.0114,33.5376,32.4344,32.8078,1341200.0],["2008-06-25",33.0963,34.4965,32.9351,34.0128,1602500.0],["2008-06-26",33.4612,34.0383,33.2491,33.5206,1582300.0],["2008-06-27",33.6564,34.1825,32.8926,33.4357,1498200.0],["2008-06-30",33.3509,33.6309,32.4598,32.952,1223600.0],["2008-07-01",32.5192,33.1557,31.7385,33.1557,2323700.0],["2008-07-02",33.2321,33.2915,31.5179,31.5433,1576500.0],["2008-07-03",31.6706,31.8064,29.9055,31.5094,1484800.0],["2008-07-07",31.747,32.4598,31.5857,32.1883,2013200.0],["2008-07-08",32.5107,32.8162,31.6027,32.7484,1662200.0],["2008-07-09",32.5871,32.689,31.7215,31.8488,1803500.0],["2008-07-10",31.8828,32.4683,31.2293,31.6621,1583000.0],["2008-07-11",31.1869,31.6536,30.211,31.2378,1769300.0],["2008-07-14",31.7724,32.5277,30.9408,32.2562,1645000.0],["2008-07-15",32.1968,32.3495,30.4656,31.6282,2287200.0],["2008-07-16",31.7894,33.6649,31.4245,33.5037,1302400.0],["2008-07-17",33.6479,34.7172,32.6041,34.6323,1507700.0],["2008-07-18",34.8699,35.6082,34.4541,34.7681,1605600.0],["2008-07-21",34.9378,35.2433,34.0383,34.3098,1176400.0],["2008-07-22",34.0552,35.6846,33.9534,35.5658,1425400.0],["2008-07-23",35.464,36.1004,34.7002,35.2009,2644300.0],["2008-07-24",35.2857,35.6422,34.5135,34.6238,1309700.0],["2008-07-25",34.6832,34.9887,34.0043,34.0892,855500.0],["2008-07-28",34.0637,34.3692,33.4357,33.8855,870000.0],["2008-07-29",33.894,35.5658,33.6479,35.4809,1203400.0],["2008-07-30",35.6082,36.4144,34.9378,35.5403,922400.0],["2008-07-31",35.2942,35.5912,34.6068,34.8699,1062800.0],["2008-08-01",35.2433,36.0919,34.7002,35.6422,1818500.0],["2008-08-04",36.0665,36.0665,34.9463,35.0906,1451300.0],["2008-08-05",35.43,36.6266,35.3027,36.5078,2842200.0],["2008-08-06",36.9066,36.9066,35.2603,35.6676,2055700.0],["2008-08-07",37.3309,38.188,36.1174,37.4243,5052400.0],["2008-08-08",36.3126,37.4837,35.1754,37.4243,3248400.0],["2008-08-11",37.7977,37.8231,36.6266,37.1018,2258300.0],["2008-08-12",36.9151,37.3988,36.5332,37.1357,1641400.0],["2008-08-13",36.8472,37.0424,35.8204,36.8727,1785400.0],["2008-08-14",36.7708,38.188,36.4993,37.5431,1166600.0],["2008-08-15",37.5431,38.188,37.3394,37.8571,939600.0],["2008-08-18",38.0523,38.0692,37.3394,37.594,1043400.0],["2008-08-19",37.3394,37.5007,36.355,36.4569,1310700.0],["2008-08-20",35.2942,36.5247,34.8614,35.8034,1577400.0],["2008-08-21",35.6507,36.0495,35.2688,35.8968,789600.0],["2008-08-22",35.43,36.0495,35.2179,36.0495,1305700.0],["2008-08-25",35.8883,36.0834,35.1584,35.3197,677100.0],["2008-08-26",35.0821,35.4979,34.7257,35.2348,956900.0],["2008-08-27",35.4046,36.1259,34.8954,35.9137,1008300.0],["2008-08-28",36.1514,36.8303,35.8119,36.8218,1344800.0],["2008-08-29",36.5841,36.983,36.4314,36.5247,766900.0],["2008-09-02",36.983,38.6293,36.8897,37.3479,1577500.0],["2008-09-03",37.3479,37.8486,37.0594,37.4243,1261800.0],["2008-09-04",37.2121,37.2121,36.1429,36.4144,980100.0],["2008-09-05",35.8374,36.058,35.2942,35.7525,977800.0],["2008-09-08",36.4908,36.8218,35.8883,36.6435,1345400.0],["2008-09-09",36.6775,37.0339,35.6591,35.8204,1781900.0],["2008-09-10",36.0156,36.7199,35.6846,36.4399,1272500.0],["2008-09-11",35.9137,36.1174,35.3282,36.0325,1373000.0],["2008-09-12",35.8119,35.8204,34.8869,35.4046,1077400.0],["2008-09-15",33.8601,35.133,33.1218,34.1656,1654400.0],["2008-09-16",33.6819,34.4965,33.2406,33.8176,2118800.0],["2008-09-17",33.0272,34.0641,32.3558,32.5003,1800900.0],["2008-09-18",35.016,35.1605,31.8798,32.5343,3411600.0],["2008-09-19",34.0131,35.7469,32.8827,33.2057,2178900.0],["2008-09-22",33.4862,34.2341,32.8317,32.9167,1408500.0],["2008-09-23",33.1462,33.7666,32.7638,33.2057,1317600.0],["2008-09-24",33.1972,34.2171,32.8997,33.6052,1388500.0],["2008-09-25",34.1491,34.4891,33.4267,33.6562,1290700.0],["2008-09-26",33.3162,34.7865,32.7468,34.1066,1506900.0],["2008-09-29",33.4097,34.0386,32.4663,33.0017,2489000.0],["2008-09-30",33.5711,34.0896,32.7212,33.7071,1589100.0],["2008-10-01",35.05,35.05,33.4182,33.9791,4616300.0],["2008-10-02",33.8006,34.4466,32.3898,33.0527,2071400.0],["2008-10-03",33.3757,33.9961,31.0979,31.2339,2109900.0],["2008-10-06",30.18,30.5455,28.0298,29.2111,3028900.0],["2008-10-07",27.1629,27.8598,23.5678,24.3072,6364400.0],["2008-10-08",23.6018,25.3016,23.3128,24.9871,3477600.0],["2008-10-09",25.2421,26.0665,23.5593,23.7718,2116300.0],["2008-10-10",22.4799,23.7123,21.6385,22.9219,2830000.0],["2008-10-13",23.9758,24.8087,23.2023,24.0352,2191400.0],["2008-10-14",24.8852,25.2931,23.1769,23.6528,2355600.0],["2008-10-15",23.8823,23.8823,21.1626,21.5705,2619600.0],["2008-10-16",21.545,22.4714,20.6611,22.4289,2062500.0],["2008-10-17",21.868,29.3471,21.868,23.4403,2172400.0],["2008-10-20",23.7038,25.3101,23.7038,25.3101,1779000.0],["2008-10-21",25.2931,25.6076,24.5537,24.6472,1363200.0],["2008-10-22",24.1882,24.7237,23.0919,23.9248,1736600.0],["2008-10-23",24.0607,24.1797,21.9785,23.1428,1763100.0],["2008-10-24",22.0975,22.7264,21.1796,22.021,1200800.0],["2008-10-27",21.4855,22.2845,20.4912,20.5422,1885000.0],["2008-10-28",21.2476,22.4799,20.7036,22.4799,1850300.0],["2008-10-29",22.4034,23.1599,21.6725,21.6725,1660000.0],["2008-10-30",22.9644,23.7038,22.3439,23.0069,1925800.0],["2008-10-31",23.1598,26.6869,22.8454,26.517,3609500.0],["2008-11-03",26.279,26.9249,25.3186,25.5651,2656800.0],["2008-11-04",26.075,26.7379,25.5141,26.7039,1425300.0],["2008-11-05",26.4745,26.5255,24.7322,24.9191,1110600.0],["2008-11-06",24.9192,25.4121,23.7548,23.8568,1166300.0],["2008-11-07",23.9248,24.5537,23.6953,24.3157,993500.0],["2008-11-10",24.8257,24.9701,23.0834,23.4233,751700.0],["2008-11-11",23.4233,23.4488,21.97,22.6244,1217700.0],["2008-11-12",21.9445,22.5649,20.9671,21.1456,1132400.0],["2008-11-13",21.2476,24.4347,21.0266,24.3072,1623500.0],["2008-11-14",23.9843,24.2052,22.004,22.1315,1321600.0],["2008-11-17",22.0975,22.8794,21.63,21.936,1040400.0],["2008-11-18",21.987,22.8539,21.494,22.5649,1136600.0],["2008-11-19",22.5139,23.1853,22.5139,22.6584,2964600.0],["2008-11-20",22.3439,23.1683,21.732,21.9105,2484200.0],["2008-11-21",22.4204,22.5904,20.4232,22.5819,1646500.0],["2008-11-24",22.9474,24.4262,22.2929,23.9418,1695700.0],["2008-11-25",24.3497,24.9191,23.7123,24.8002,1385200.0],["2008-11-26",24.3837,26.8994,24.0013,26.4745,1366100.0],["2008-11-28",26.5595,26.5595,25.4801,25.8031,775200.0],["2008-12-01",25.0296,25.2251,23.8993,23.9333,1331800.0],["2008-12-02",24.3242,25.5821,23.8993,25.4716,1265500.0],["2008-12-03",24.9277,25.956,24.2647,24.9956,2229400.0],["2008-12-04",24.8767,25.6586,24.3497,24.8937,1719100.0],["2008-12-05",24.8682,27.0269,24.3242,26.9589,1516100.0],["2008-12-08",27.4434,28.3358,27.0014,27.4179,1579200.0],["2008-12-09",27.4179,28.7012,27.1884,27.3584,1746400.0],["2008-12-10",27.3839,28.1318,27.0014,27.8258,726000.0],["2008-12-11",27.6983,29.2706,27.0184,27.3584,2071800.0],["2008-12-12",26.6954,27.9703,26.6954,27.5963,948600.0],["2008-12-15",27.5878,27.6643,26.143,26.534,1221600.0],["2008-12-16",26.7974,28.0213,26.381,27.9108,1290900.0],["2008-12-17",27.5284,28.4123,27.3414,28.0808,1161700.0],["2008-12-18",28.2423,28.7182,28.1063,28.6757,1611800.0],["2008-12-19",28.8712,29.2707,27.4689,27.7153,2547700.0],["2008-12-22",27.6728,27.6898,25.6586,26.5255,1467000.0],["2008-12-23",26.6702,27.2748,26.1252,26.287,1156200.0],["2008-12-24",26.1934,26.8661,25.8953,26.7213,234400.0],["2008-12-26",26.8405,26.9768,26.4999,26.8235,628500.0],["2008-12-29",26.9087,27.1471,26.3126,26.8746,679700.0],["2008-12-30",26.9768,28.2371,26.9768,28.1093,830700.0],["2008-12-31",28.1945,28.731,27.8539,28.6543,920700.0],["2009-01-02",28.8331,29.2078,28.1604,29.0716,795900.0],["2009-01-05",28.8587,29.0631,28.4159,28.6799,969700.0],["2009-01-06",28.9609,29.2078,28.3392,28.7224,1159300.0],["2009-01-07",28.3478,28.5266,27.113,27.5814,1919100.0],["2009-01-08",27.5729,27.7602,26.6106,27.675,1165200.0],["2009-01-09",27.5814,27.5814,26.8661,27.0619,991500.0],["2009-01-12",26.8916,27.0705,25.9805,26.253,825600.0],["2009-01-13",26.1167,26.6276,25.9379,26.4999,1141800.0],["2009-01-14",25.9379,26.1934,25.5462,25.6569,1065600.0],["2009-01-15",25.6569,26.4999,25.1204,26.0486,1612400.0],["2009-01-16",26.4233,27.1216,26.0231,27.0109,930300.0],["2009-01-20",26.6021,26.9342,25.5547,25.6824,753400.0],["2009-01-21",25.7335,26.8661,25.3674,26.8065,1600800.0],["2009-01-22",27.4877,28.2626,26.9938,27.8539,2429000.0],["2009-01-23",27.3259,28.6032,26.7639,27.9646,1393600.0],["2009-01-26",27.5218,28.5351,27.5218,27.905,1567700.0],["2009-01-27",28.4159,28.8587,27.7602,28.1264,1059900.0],["2009-01-28",28.7224,29.4207,28.5095,29.293,1432100.0],["2009-01-29",28.9864,29.2845,28.3137,28.4159,1025600.0],["2009-01-30",28.5777,28.8161,27.641,27.8709,1273100.0],["2009-02-02",27.4026,28.2541,27.4026,28.1349,910500.0],["2009-02-03",28.1604,29.0545,27.5729,28.8927,1190100.0],["2009-02-04",28.8587,28.9524,28.0157,28.4244,1947500.0],["2009-02-05",28.2711,28.5862,27.8283,28.0582,2399000.0],["2009-02-06",28.1264,29.1312,27.9816,28.6373,1773700.0],["2009-02-09",28.6969,29.1653,28.3222,29.1653,1603900.0],["2009-02-10",28.9098,29.5569,27.9646,28.0582,2653400.0],["2009-02-11",28.1604,28.5521,27.7602,27.8964,1735800.0],["2009-02-12",27.6325,28.186,26.9427,28.1008,2015900.0],["2009-02-13",28.2711,28.731,27.8283,27.9475,974200.0],["2009-02-17",27.2152,27.9305,27.096,27.3685,2782900.0],["2009-02-18",27.4366,28.1689,27.1045,27.7857,3238800.0],["2009-02-19",30.9705,32.2989,30.8768,31.507,9416800.0],["2009-02-20",30.9194,32.2734,30.9109,31.4303,4039300.0],["2009-02-23",31.7539,32.1967,30.962,31.0556,3021500.0],["2009-02-24",31.4133,32.333,31.1493,32.0009,3089700.0],["2009-02-25",31.9072,32.5203,31.507,31.9328,3130700.0],["2009-02-26",32.3585,32.9035,31.7199,31.9583,2744300.0],["2009-02-27",31.7965,32.9972,31.5921,32.5714,2674000.0],["2009-03-02",32.0945,32.8354,30.7576,30.9194,2624400.0],["2009-03-03",32.6225,33.6358,32.0349,32.631,4830600.0],["2009-03-04",33.1419,33.1504,31.7965,31.9668,3222500.0],["2009-03-05",31.4389,32.5799,30.8683,31.6688,2040700.0],["2009-03-06",31.8306,32.0349,30.2212,31.0216,3822700.0],["2009-03-09",30.8428,32.0775,30.4596,30.6639,1860000.0],["2009-03-10",31.2089,32.6906,31.0982,32.5969,2105400.0],["2009-03-11",32.4096,33.755,32.1541,33.5507,2855100.0],["2009-03-12",33.4826,34.0531,32.9546,33.9424,2327800.0],["2009-03-13",33.8572,34.0616,33.1079,33.8317,1450800.0],["2009-03-16",33.9083,33.9424,32.9035,33.0993,1548500.0],["2009-03-17",32.9546,33.9849,32.7843,33.6699,1495000.0],["2009-03-18",33.6699,35.3645,33.4996,34.9472,2790700.0],["2009-03-19",35.5518,35.5518,34.1553,34.9642,1545100.0],["2009-03-20",35.2537,35.2537,33.6699,34.0701,1727600.0],["2009-03-23",34.3767,34.6406,32.1541,34.6151,3274800.0],["2009-03-24",34.2745,34.547,33.2867,33.3378,2800600.0],["2009-03-25",33.6022,34.1139,32.7919,34.1139,2606700.0],["2009-03-26",34.2589,36.1522,34.0201,35.9816,2634300.0],["2009-03-27",35.6575,35.8025,35.1885,35.649,1441500.0],["2009-03-30",35.0691,35.5126,34.4806,35.5126,1594300.0],["2009-03-31",35.9134,35.9134,34.6171,35.035,1865300.0],["2009-04-01",34.5574,36.0243,34.455,35.8963,1973000.0],["2009-04-02",35.0094,35.5296,33.7813,33.9177,4266500.0],["2009-04-03",32.8772,34.5488,32.502,34.5488,3577500.0],["2009-04-06",34.2503,34.5232,33.5851,34.3697,2064200.0],["2009-04-07",34.0371,34.148,33.4316,33.6789,1931600.0],["2009-04-08",34.148,35.0008,33.5254,34.6938,1872200.0],["2009-04-09",35.2396,36.246,35.2396,36.0669,2094600.0],["2009-04-13",35.8622,35.9475,34.5915,35.1544,1845400.0],["2009-04-14",34.8729,35.0605,33.8666,34.6426,1608900.0],["2009-04-15",34.5403,35.956,34.1906,35.8793,2367600.0],["2009-04-16",36.263,37.3803,35.794,37.1329,1884700.0],["2009-04-17",37.3035,37.3973,36.6809,36.9624,1305000.0],["2009-04-20",35.5722,36.7321,35.4187,35.6661,1119400.0],["2009-04-21",35.8196,36.391,35.359,36.3398,1032900.0],["2009-04-22",36.0243,37.6788,36.0243,37.2012,2167600.0],["2009-04-23",37.2268,38.0711,37.0136,37.6447,1834200.0],["2009-04-24",37.6873,37.8579,36.246,36.3569,1818800.0],["2009-04-27",36.2034,36.7407,35.8366,36.2204,1713100.0],["2009-04-28",36.1181,37.5253,35.9049,37.0818,1849000.0],["2009-04-29",37.4059,37.8493,36.0925,36.3313,1593800.0],["2009-04-30",37.4997,38.2843,36.9283,37.312,2504700.0],["2009-05-01",37.3376,37.3376,35.9048,36.1863,1513800.0],["2009-05-04",36.536,37.5338,36.3569,37.3376,1186600.0],["2009-05-05",36.1863,36.9027,35.8025,35.8707,2809400.0],["2009-05-06",36.0925,36.9112,35.214,36.0498,2622000.0],["2009-05-07",36.6383,36.715,35.4187,35.6916,1498300.0],["2009-05-08",36.0413,36.2801,35.035,35.5637,1258200.0],["2009-05-11",35.0946,35.7513,34.2844,35.197,1066700.0],["2009-05-12",35.4102,35.7855,33.9433,34.4806,1424000.0],["2009-05-13",34.0542,34.4721,33.6875,33.9092,1657600.0],["2009-05-14",33.8751,35.4017,33.8751,34.0542,1478000.0],["2009-05-15",34.0712,34.9496,33.7813,34.6767,1160000.0],["2009-05-18",35.0691,35.8537,34.4806,35.794,1757300.0],["2009-05-19",36.698,37.6361,36.698,36.9965,3061600.0],["2009-05-20",37.4911,37.5508,36.2204,36.5786,2950600.0],["2009-05-21",36.2716,36.8089,35.3931,36.4763,4158700.0],["2009-05-22",36.8259,37.3206,36.3313,36.6724,2091800.0],["2009-05-26",36.3313,38.5487,36.1863,38.489,3451300.0],["2009-05-27",38.037,38.3781,37.4144,37.6532,2489700.0],["2009-05-28",37.9687,38.1734,36.0328,37.0306,2876000.0],["2009-05-29",37.0562,37.0647,35.8025,36.3227,3022800.0],["2009-06-01",36.8345,37.6191,36.3569,37.3973,2640900.0],["2009-06-02",37.6105,38.7619,37.3973,38.506,2473900.0],["2009-06-03",38.1649,38.5487,37.8152,38.506,1651100.0],["2009-06-04",38.506,38.5913,37.3035,38.0029,1526700.0],["2009-06-05",38.1564,38.361,37.0988,37.3376,2034500.0],["2009-06-08",37.1756,37.747,36.5957,37.4912,1432000.0],["2009-06-09",37.5764,38.037,37.2012,37.8237,1278000.0],["2009-06-10",37.9261,37.9517,36.553,37.0988,1600300.0],["2009-06-11",37.0221,37.2438,35.3335,35.4102,2995200.0],["2009-06-12",35.2993,35.4443,34.7023,35.1714,1932600.0],["2009-06-15",34.7535,35.4358,34.5403,35.3846,1808400.0],["2009-06-16",35.6661,35.6661,34.6682,34.8303,1614500.0],["2009-06-17",34.8985,36.4422,34.7279,35.956,1921500.0],["2009-06-18",36.1522,36.5616,35.7172,36.3142,1310500.0],["2009-06-19",36.4848,36.7662,36.084,36.4763,2054400.0],["2009-06-22",36.246,36.3483,35.3761,36.0328,1576200.0],["2009-06-23",36.0498,36.1778,35.5978,35.7002,1357200.0],["2009-06-24",35.8197,35.8795,34.7863,35.0255,1477500.0],["2009-06-25",34.923,36.1443,34.8973,35.9137,1168500.0],["2009-06-26",35.9393,36.2297,35.5806,35.6746,1181800.0],["2009-06-29",35.9308,36.0247,35.2731,35.4952,1601500.0],["2009-06-30",35.5465,36.0333,35.2048,35.4354,1393500.0],["2009-07-01",35.6233,36.1187,35.4354,35.9479,1521800.0],["2009-07-02",35.6062,36.4005,35.5892,36.076,1672700.0],["2009-07-06",35.7258,36.9557,35.6745,36.1784,1015700.0],["2009-07-07",36.1272,36.2895,35.5721,35.6575,1061400.0],["2009-07-08",35.7941,37.8183,35.5891,37.7072,3052400.0],["2009-07-09",37.9891,38.1428,37.2973,37.6816,1254400.0],["2009-07-10",37.5962,37.9122,37.2546,37.7329,1073100.0],["2009-07-13",37.6816,38.4161,36.9129,38.3649,1427400.0],["2009-07-14",38.288,38.4332,37.5791,37.9122,1652200.0],["2009-07-15",37.9634,38.4674,37.767,38.3649,1793200.0],["2009-07-16",38.3734,38.9371,38.1172,38.7834,1273700.0],["2009-07-17",38.7492,38.9286,38.4161,38.6553,761500.0],["2009-07-20",38.6723,39.014,38.3905,38.9542,1510400.0],["2009-07-21",39.4666,39.5947,38.7492,39.3983,1212100.0],["2009-07-22",39.3898,40.2182,39.1165,39.6801,1010500.0],["2009-07-23",39.8168,40.3292,39.3044,39.7997,1281600.0],["2009-07-24",39.552,40.0218,39.3812,39.757,566100.0],["2009-07-27",39.8253,39.9449,39.0908,39.6972,740900.0],["2009-07-28",39.5606,39.7656,39.014,39.1933,906700.0],["2009-07-29",39.031,39.5008,38.3563,38.7321,1145300.0],["2009-07-30",38.9456,40.4915,38.9456,40.1413,1919200.0],["2009-07-31",40.1499,40.2865,39.3898,39.4837,1071600.0],["2009-08-03",39.7399,40.2097,39.014,40.1926,1211600.0],["2009-08-04",40.1413,40.1926,38.6723,38.8261,1101100.0],["2009-08-05",38.8602,38.9969,37.767,38.5442,2025600.0],["2009-08-06",38.5528,39.1421,37.9208,38.715,1356400.0],["2009-08-07",39.1762,40.2097,38.8688,40.1072,1022400.0],["2009-08-10",40.0986,40.0986,39.1848,39.3385,911200.0],["2009-08-11",39.1079,39.2873,38.4161,38.6296,1623800.0],["2009-08-12",38.6638,39.4325,38.3136,38.9713,1597400.0],["2009-08-13",36.8276,37.2033,35.4781,36.9557,5816600.0],["2009-08-14",37.4169,37.451,36.6567,36.8532,2274200.0],["2009-08-17",36.187,37.1521,36.0333,36.7848,1646700.0],["2009-08-18",36.8703,37.3827,36.6226,36.8105,1674400.0],["2009-08-19",36.5542,37.4254,36.5372,37.34,1927300.0],["2009-08-20",37.3229,37.4083,36.7336,36.8019,2125400.0],["2009-08-21",36.9471,37.5279,36.7507,36.8788,1674500.0],["2009-08-24",37.0496,37.0581,36.2297,36.3663,2031700.0],["2009-08-25",36.5543,37.2717,36.5543,36.7336,1995300.0],["2009-08-26",36.6396,37.1435,36.3834,36.4859,1720000.0],["2009-08-27",36.6311,36.8532,35.9478,36.8019,1681900.0],["2009-08-28",36.7507,36.9813,36.3578,36.8275,1307600.0],["2009-08-31",36.5115,36.5115,35.9052,36.1272,1962300.0],["2009-09-01",35.9051,36.5115,35.1536,35.4781,1706300.0],["2009-09-02",35.4866,35.7599,35.4354,35.4439,1223000.0],["2009-09-03",35.6745,35.7856,35.1023,35.5464,1580300.0],["2009-09-04",35.4867,35.5294,35.0596,35.1877,1606700.0],["2009-09-08",35.3244,35.7087,35.0084,35.4439,1855500.0],["2009-09-09",35.5379,35.7685,35.1792,35.4867,1791700.0],["2009-09-10",35.4269,35.666,34.4703,34.6838,3503400.0],["2009-09-11",34.718,34.718,32.523,33.4369,7883700.0],["2009-09-14",33.2404,34.0518,32.728,33.881,3092100.0],["2009-09-15",33.8468,34.0518,32.9671,33.3344,3105300.0],["2009-09-16",33.4967,33.5992,32.8647,33.1209,1918700.0],["2009-09-17",33.0013,33.6504,32.9415,33.0611,1876300.0],["2009-09-18",33.1038,33.5565,33.1038,33.5479,2637000.0],["2009-09-21",33.3856,34.4618,33.1123,34.2568,2804700.0],["2009-09-22",34.3251,34.8376,34.2653,34.4361,2441800.0],["2009-09-23",33.9486,34.1026,32.9564,33.0419,4892900.0],["2009-09-24",33.1617,33.8973,32.8794,33.3413,3797200.0],["2009-09-25",33.3071,33.8117,33.0419,33.5038,1685400.0],["2009-09-28",33.7091,34.094,33.5124,33.692,1562000.0],["2009-09-29",33.7177,34.1111,33.3926,33.5209,1166400.0],["2009-09-30",33.4525,33.9315,33.0334,33.5979,2196300.0],["2009-10-01",33.5722,33.5722,32.3234,32.4517,2916800.0],["2009-10-02",32.2208,32.6741,31.9899,32.0583,2629300.0],["2009-10-05",31.9471,32.8965,31.9471,32.2037,1678600.0],["2009-10-06",32.4517,33.0847,32.2807,33.0163,3566800.0],["2009-10-07",32.5458,33.136,31.9129,33.0077,3804300.0],["2009-10-08",33.1702,33.538,32.7255,32.8281,2232000.0],["2009-10-09",32.7426,33.1531,32.2636,32.9051,2695700.0],["2009-10-12",32.9051,33.2472,32.6827,32.7255,1135100.0],["2009-10-13",32.4518,32.8281,32.4518,32.6228,850400.0],["2009-10-14",32.9735,33.615,32.9735,33.5295,1476800.0],["2009-10-15",33.3584,33.769,33.2472,33.6749,1151500.0],["2009-10-16",33.5466,34.0085,33.3755,33.9144,1638700.0],["2009-10-19",33.8887,34.1453,33.213,33.7091,1938900.0],["2009-10-20",33.5637,33.6407,32.7853,32.8452,1422700.0],["2009-10-21",32.8538,33.1104,32.0155,32.0412,1362600.0],["2009-10-22",32.0925,32.3491,31.8701,32.2807,1332600.0],["2009-10-23",32.2807,32.3577,31.2029,31.3911,3128300.0],["2009-10-26",31.3313,31.853,31.1858,31.3141,2349500.0],["2009-10-27",31.1687,32.1096,30.8865,31.5707,2389500.0],["2009-10-28",31.6477,32.3234,30.9036,31.2115,3250700.0],["2009-10-29",31.7333,32.4774,31.3655,31.8616,2939600.0],["2009-10-30",31.8359,32.255,31.7076,31.8701,2666600.0],["2009-11-02",32.1695,32.2037,31.1431,31.5365,1960800.0],["2009-11-03",31.3312,33.0334,31.3312,32.965,3108600.0],["2009-11-04",33.2216,33.3499,31.9984,32.007,3611000.0],["2009-11-05",32.3406,32.486,31.9043,32.2636,1486400.0],["2009-11-06",32.1781,32.6314,31.9728,32.5373,1862400.0],["2009-11-09",32.6912,33.0334,32.5031,32.6656,2695500.0],["2009-11-10",32.6143,33.7177,32.2978,33.3584,3349300.0],["2009-11-11",33.7262,34.5046,33.4953,34.4532,3886100.0],["2009-11-12",32.6314,33.3755,32.1353,33.0933,6422300.0],["2009-11-13",32.7768,33.6834,32.4346,33.5723,4468400.0],["2009-11-16",33.692,34.0855,33.3328,33.8716,1976000.0],["2009-11-17",33.8716,34.3848,33.7348,34.094,2160100.0],["2009-11-18",34.0855,35.1119,34.0855,35.0349,3238300.0],["2009-11-19",34.9322,35.0263,34.2223,34.3164,2239900.0],["2009-11-20",34.1026,34.3079,33.7861,33.9914,2005500.0],["2009-11-23",34.1453,34.573,33.3755,33.692,2084700.0],["2009-11-24",33.6236,33.7946,33.3755,33.4953,1415500.0],["2009-11-25",33.6578,33.8203,32.965,33.7604,1456700.0],["2009-11-27",33.0761,34.1624,32.8794,33.7433,767200.0],["2009-11-30",33.8117,34.0855,33.3755,33.615,1613100.0],["2009-12-01",33.7176,34.8381,33.6834,34.5388,2087300.0],["2009-12-02",34.4875,34.8895,34.3421,34.7355,1105100.0],["2009-12-03",34.7612,34.8296,34.3592,34.5131,1278000.0],["2009-12-04",34.8125,35.3086,34.7355,35.0007,1466200.0],["2009-12-07",34.0684,34.9836,33.5808,34.8553,2056900.0],["2009-12-08",34.496,34.9921,34.0769,34.5901,1639500.0],["2009-12-09",34.6414,34.6414,34.1026,34.2052,1652300.0],["2009-12-10",34.3848,34.4704,33.9914,34.0598,2561000.0],["2009-12-11",34.2651,34.5986,33.7519,34.5302,1288700.0],["2009-12-14",34.7013,35.2487,34.5388,35.1119,1522400.0],["2009-12-15",35.052,35.1803,34.6671,34.7184,957400.0],["2009-12-16",34.7954,35.0777,34.7013,34.8296,954900.0],["2009-12-17",34.7697,35.1546,34.7526,34.8809,1306900.0],["2009-12-18",35.1204,35.2231,34.7526,35.0007,1976000.0],["2009-12-21",34.8895,35.7106,34.8895,35.5652,1967900.0],["2009-12-22",35.5566,35.7622,35.3853,35.5224,1199800.0],["2009-12-23",35.7194,35.7793,35.2739,35.4367,1056700.0],["2009-12-24",35.5052,35.6252,35.214,35.4453,362900.0],["2009-12-28",35.5823,35.6851,35.1369,35.3082,1229400.0],["2009-12-29",35.4967,35.5309,34.9056,34.9142,1150100.0],["2009-12-30",34.7343,35.1455,34.7343,35.1283,1249400.0],["2009-12-31",35.214,35.214,34.6744,34.6744,894500.0],["2010-01-04",34.8628,35.154,34.5716,34.5887,1701700.0],["2010-01-05",34.5202,34.5287,34.0234,34.3831,1932400.0],["2010-01-06",34.306,34.9313,34.306,34.6829,1406200.0],["2010-01-07",33.8777,34.7258,33.8777,34.6744,1256800.0],["2010-01-08",34.4773,34.9656,34.3574,34.8114,960300.0],["2010-01-11",34.8799,34.9485,34.3403,34.4688,1038400.0],["2010-01-12",33.7749,34.0233,33.2524,33.8692,1910800.0],["2010-01-13",33.8349,34.3917,33.7578,34.3403,810000.0],["2010-01-14",34.2118,34.2118,33.6208,33.8863,1157600.0],["2010-01-15",33.6978,33.972,33.5522,33.6722,738900.0],["2010-01-19",33.6636,33.852,33.4494,33.8349,1295000.0],["2010-01-20",33.1925,33.7321,32.8755,33.5437,1865000.0],["2010-01-21",33.6979,33.9634,33.3638,33.6036,1297400.0],["2010-01-22",33.518,34.8114,33.518,34.0405,2629300.0],["2010-01-25",34.2718,34.7771,34.2632,34.6915,1396900.0],["2010-01-26",34.6744,35.1198,34.4859,34.7343,1084100.0],["2010-01-27",34.7686,34.8971,34.2204,34.7686,1203200.0],["2010-01-28",34.6915,34.6915,33.9805,34.0662,1206000.0],["2010-01-29",34.2546,34.6058,33.7664,33.7921,948500.0],["2010-02-01",33.8778,34.7001,33.8349,34.6829,1106600.0],["2010-02-02",34.6572,35.4196,34.6572,35.2825,1296200.0],["2010-02-03",35.2825,35.4453,35.0598,35.2825,1147600.0],["2010-02-04",35.1712,35.7451,34.8542,35.0598,1611600.0],["2010-02-05",35.1283,35.2311,34.2803,34.8799,1313200.0],["2010-02-08",35.1283,35.7536,34.7943,34.957,1721900.0],["2010-02-09",35.2483,35.7365,34.9228,35.608,1030000.0],["2010-02-10",35.4538,36.7044,35.4367,36.259,1858600.0],["2010-02-11",36.3276,36.9186,36.0877,36.4475,1548600.0],["2010-02-12",36.2933,36.6702,35.9764,36.6702,1509800.0],["2010-02-16",36.7473,36.8158,36.2933,36.516,1721200.0],["2010-02-17",36.5588,36.9015,36.1134,36.7301,2253400.0],["2010-02-18",34.1604,34.563,33.4752,34.3917,7767100.0],["2010-02-19",34.0833,34.5544,33.8435,34.2632,2525300.0],["2010-02-22",34.2375,34.6572,34.1604,34.4688,1706100.0],["2010-02-23",34.4174,34.7001,34.306,34.4517,1653500.0],["2010-02-24",34.5544,34.7172,34.3917,34.6572,1441500.0],["2010-02-25",34.3317,35.0341,34.306,34.8885,1328800.0],["2010-02-26",34.8885,35.0427,34.6058,34.9485,1153800.0],["2010-03-01",35.0084,35.5052,34.82,35.3767,1553400.0],["2010-03-02",35.4795,35.7279,35.2397,35.411,1221000.0],["2010-03-03",35.4196,35.7708,35.3168,35.5395,1036600.0],["2010-03-04",35.6594,35.9764,35.6337,35.7879,1159700.0],["2010-03-05",35.9507,36.2248,35.7879,36.2248,1914300.0],["2010-03-08",36.259,36.2676,35.7194,36.062,3080000.0],["2010-03-09",36.0106,36.2847,35.7965,35.925,2018700.0],["2010-03-10",35.8993,36.2162,35.8736,36.0877,1692400.0],["2010-03-11",36.0963,36.3361,35.9078,36.3019,1361500.0],["2010-03-12",36.3532,36.4475,36.0106,36.1305,1155000.0],["2010-03-15",36.1905,36.2248,35.7708,36.0449,1806300.0],["2010-03-16",35.865,36.5332,35.8479,36.2333,843400.0],["2010-03-17",36.3789,36.4817,36.0706,36.2761,1653100.0],["2010-03-18",36.3019,36.4475,36.0278,36.4047,2674100.0],["2010-03-19",37.0557,37.0642,36.379,37.0557,1915600.0],["2010-03-22",36.9786,37.561,36.8501,37.3811,1125700.0],["2010-03-23",37.4925,37.7838,37.3983,37.6553,1447500.0],["2010-03-24",37.4923,37.6553,37.1921,37.2178,1290900.0],["2010-03-25",37.4065,37.5266,36.9004,36.9004,1332900.0],["2010-03-26",36.8061,37.0634,36.0513,36.4373,1590400.0],["2010-03-29",36.5831,36.5831,36.0255,36.1885,1278900.0],["2010-03-30",36.1713,36.4372,36.0513,36.2228,715600.0],["2010-03-31",36.2142,36.4544,35.9312,35.9569,1191200.0],["2010-04-01",36.1285,36.4201,35.9998,36.3343,627600.0],["2010-04-05",36.4201,36.8576,36.3858,36.6002,954500.0],["2010-04-06",36.4801,36.7203,36.3858,36.5059,729200.0],["2010-04-07",36.4372,36.6774,35.9741,36.1113,1947000.0],["2010-04-08",36.017,36.4458,35.8197,36.24,1365400.0],["2010-04-09",36.3172,36.3515,35.8883,36.137,1338400.0],["2010-04-12",36.2914,36.4716,36.1027,36.3772,799000.0],["2010-04-13",36.3,36.5573,36.1027,36.2485,978600.0],["2010-04-14",37.0806,38.8818,37.0463,38.839,3119800.0],["2010-04-15",39.122,39.7482,38.8818,38.9247,3249700.0],["2010-04-16",38.7017,38.8304,38.4015,38.6331,1932000.0],["2010-04-19",38.0584,38.3157,37.4751,38.127,1574800.0],["2010-04-20",38.29,38.4787,37.9726,38.1356,1169500.0],["2010-04-21",38.1871,38.736,37.5695,38.573,1020400.0],["2010-04-22",38.2471,39.1134,38.0927,39.0191,1215100.0],["2010-04-23",39.0534,39.6023,38.7617,39.5509,1066400.0],["2010-04-26",39.3879,39.8511,39.1049,39.731,1024100.0],["2010-04-27",39.6967,39.8854,38.6931,38.8047,990700.0],["2010-04-28",39.0191,39.4222,38.7189,39.0534,1195400.0],["2010-04-29",39.4994,40.2113,39.2421,39.3536,1879400.0],["2010-04-30",39.4737,39.671,38.5645,38.6846,1376200.0],["2010-05-03",38.7103,39.8511,38.676,39.731,861000.0],["2010-05-04",39.3879,39.3879,38.8647,39.1735,1036800.0],["2010-05-05",38.7703,39.8768,38.6159,38.7017,1366700.0],["2010-05-06",38.4873,38.6845,36.1885,37.9126,1738900.0],["2010-05-07",37.8868,38.2128,36.7889,37.5352,1562800.0],["2010-05-10",38.6931,38.736,38.1099,38.6931,818800.0],["2010-05-11",38.4787,39.1478,38.3758,38.9505,958800.0],["2010-05-12",38.9933,39.4565,38.7274,39.4222,1253200.0],["2010-05-13",39.3021,39.6023,38.676,38.8132,1245800.0],["2010-05-14",38.5902,38.6846,38.0412,38.513,1442600.0],["2010-05-17",38.5988,39.3365,38.4787,39.2421,1959500.0],["2010-05-18",39.5938,40.1256,39.1563,39.2421,2224700.0],["2010-05-19",39.2507,39.8683,38.7103,39.5337,2131800.0],["2010-05-20",41.3693,43.0677,41.3093,42.0212,4362400.0],["2010-05-21",41.7467,43.7281,41.4208,42.4329,3299400.0],["2010-05-24",42.0984,43.1105,41.4294,42.5015,2241500.0],["2010-05-25",41.9783,43.934,41.884,43.771,2714600.0],["2010-05-26",43.9855,43.9855,43.0419,43.0591,2033100.0],["2010-05-27",43.6423,44.0626,43.2992,44.0283,1106900.0],["2010-05-28",43.3336,44.6116,40.9919,44.3972,1720500.0],["2010-06-01",44.38,44.38,43.0591,43.2049,2359500.0],["2010-06-02",43.2392,44.0541,43.2392,44.0455,1549900.0],["2010-06-03",43.771,44.543,43.5223,44.1656,998700.0],["2010-06-04",43.5137,43.8053,42.8961,43.0248,1759100.0],["2010-06-07",43.2478,43.2649,41.6181,41.6867,2760200.0],["2010-06-08",41.6266,42.5702,40.9662,42.4243,2290800.0],["2010-06-09",42.6559,43.3764,42.4501,42.6216,2053300.0],["2010-06-10",42.8447,43.1449,42.3729,43.0848,1750900.0],["2010-06-11",42.776,43.4536,42.553,43.325,898100.0],["2010-06-14",43.6166,44.0455,43.5394,43.5737,844200.0],["2010-06-15",43.7968,44.8346,43.6252,44.7231,1056400.0],["2010-06-16",44.7231,44.8861,44.2428,44.5859,885800.0],["2010-06-17",44.706,44.8947,44.217,44.5087,688100.0],["2010-06-18",44.5945,44.8861,44.1484,44.2514,1463800.0],["2010-06-21",44.5945,44.7145,43.7453,44.0369,1025400.0],["2010-06-22",44.0455,44.5601,42.9304,43.162,1137100.0],["2010-06-23",43.0074,43.9779,42.9817,43.6859,802200.0],["2010-06-24",43.5227,43.892,43.0332,43.746,1117900.0],["2010-06-25",43.7889,43.8748,43.1534,43.7116,1431100.0],["2010-06-28",43.9607,43.9607,43.1105,43.3424,611000.0],["2010-06-29",43.0246,43.4368,42.2517,43.1792,1098100.0],["2010-06-30",43.1878,43.7632,42.9387,43.0933,1170300.0],["2010-07-01",43.2651,44.5876,43.0246,44.3987,1712300.0],["2010-07-02",44.4158,44.6477,43.5227,43.8061,922300.0],["2010-07-06",44.4845,44.9826,42.7326,43.3681,1460300.0],["2010-07-07",43.5141,43.7803,43.0418,43.703,1423600.0],["2010-07-08",43.8662,44.5532,43.0847,43.6429,1154300.0],["2010-07-09",43.7374,44.2355,43.6,44.0294,1050400.0],["2010-07-12",44.038,44.4158,43.7374,44.1925,703000.0],["2010-07-13",44.3557,45.3175,44.3385,45.2145,1569300.0],["2010-07-14",45.2488,45.5065,44.8796,45.1716,926300.0],["2010-07-15",45.1973,45.6954,44.725,45.5666,1016500.0],["2010-07-16",45.4807,45.5065,43.995,44.0895,1202000.0],["2010-07-19",44.0551,44.8195,44.0551,44.6219,708400.0],["2010-07-20",44.2527,45.6611,44.1324,45.5151,843500.0],["2010-07-21",45.7298,45.7813,44.2956,44.3901,1162100.0],["2010-07-22",44.8882,45.9015,44.8882,45.6009,2021700.0],["2010-07-23",45.6439,46.5799,45.5151,46.5198,838000.0],["2010-07-26",46.8977,47.121,46.3051,47.1038,927700.0],["2010-07-27",47.2412,47.9025,46.7517,46.8376,776200.0],["2010-07-28",46.683,46.9063,45.7899,46.0647,600300.0],["2010-07-29",46.3652,46.7946,45.0599,45.6696,1108500.0],["2010-07-30",45.2145,46.1334,44.9569,45.9702,639800.0],["2010-08-02",46.4855,46.5026,45.4807,45.8843,1102100.0],["2010-08-03",45.6954,45.7555,44.7851,45.1801,924500.0],["2010-08-04",45.3004,45.9702,45.163,45.8242,651600.0],["2010-08-05",45.7383,46.4254,45.1715,46.2622,795700.0],["2010-08-06",45.996,46.2794,45.0084,45.3004,962300.0],["2010-08-09",45.3089,45.8757,45.3089,45.7383,867000.0],["2010-08-10",45.3519,45.9359,45.1028,45.558,774400.0],["2010-08-11",45.0513,45.0685,44.3901,44.579,1194100.0],["2010-08-12",45.3004,47.9024,45.2746,46.9063,3096700.0],["2010-08-13",46.8977,47.0437,46.3223,46.5971,1118200.0],["2010-08-16",46.3309,47.0008,46.2193,46.6315,1235900.0],["2010-08-17",46.6916,47.1811,46.4769,46.8032,1200500.0],["2010-08-18",46.8633,47.5418,46.5799,47.3958,896800.0],["2010-08-19",47.3013,47.6792,47.0179,47.4731,1166700.0],["2010-08-20",47.4731,48.0227,47.0265,47.9969,784900.0],["2010-08-23",48.0055,48.2717,47.0093,47.0179,1312600.0],["2010-08-24",46.4769,47.1725,46.0733,46.5971,946500.0],["2010-08-25",46.2708,47.3614,46.2708,47.1124,1099600.0],["2010-08-26",47.121,47.4129,46.6658,46.9578,900900.0],["2010-08-27",47.2498,48.0399,46.58,47.7307,954600.0],["2010-08-30",47.5074,47.6706,46.5026,46.5112,1133700.0],["2010-08-31",46.1849,47.0179,46.1334,46.7775,1268500.0],["2010-09-01",47.3013,48.0742,47.3013,47.6448,666800.0],["2010-09-02",47.6019,48.5122,47.6019,48.3404,623900.0],["2010-09-03",48.7097,49.4912,47.9626,48.5551,916100.0],["2010-09-07",48.4177,48.8471,48.1257,48.3318,562600.0],["2010-09-08",48.3318,48.7784,48.1343,48.5723,627400.0],["2010-09-09",49.079,49.1734,47.9282,48.1257,729500.0],["2010-09-10",48.1944,48.5122,47.9883,48.1515,449900.0],["2010-09-13",48.6925,48.9673,48.4091,48.5723,827300.0],["2010-09-14",48.5895,49.4482,48.4521,49.2593,827900.0],["2010-09-15",49.225,49.3366,48.6582,49.3023,672000.0],["2010-09-16",49.1648,49.8089,49.1219,49.8003,628400.0],["2010-09-17",49.2679,50.015,49.182,49.9378,1079200.0],["2010-09-20",50.1095,51.2689,50.0322,50.8051,1230400.0],["2010-09-21",50.9082,50.9082,49.8089,50.161,1305300.0],["2010-09-22",50.0665,51.4849,49.8945,51.4161,1327200.0],["2010-09-23",51.2442,51.76,50.5995,50.5995,981600.0],["2010-09-24",50.9519,51.4935,50.694,51.2442,870800.0],["2010-09-27",51.141,51.3646,50.866,51.0465,486200.0],["2010-09-28",51.313,51.356,50.5995,51.1152,945500.0],["2010-09-29",50.9347,51.3989,50.9347,51.2872,717500.0],["2010-09-30",50.9691,51.1582,49.9289,50.4447,1027500.0],["2010-10-01",50.9089,51.2442,49.8258,50.4619,838700.0],["2010-10-04",50.204,50.4103,49.1896,49.671,983800.0],["2010-10-05",50.0407,50.6768,49.8429,50.4361,806300.0],["2010-10-06",50.3588,50.5909,49.7484,50.247,385100.0],["2010-10-07",50.5135,50.7714,49.9461,50.5393,553800.0],["2010-10-08",50.651,51.1066,50.1352,50.333,772600.0],["2010-10-11",50.2814,51.1067,50.1009,50.9519,523500.0],["2010-10-12",50.9003,51.7514,50.6252,51.4591,627500.0],["2010-10-13",51.76,52.0953,51.141,51.5623,626300.0],["2010-10-14",51.6482,51.9147,51.1926,51.3989,534700.0],["2010-10-15",51.76,52.5681,51.6998,52.4047,844500.0],["2010-10-18",52.6798,52.697,51.6139,51.8889,463400.0],["2010-10-19",51.4161,52.4133,51.4075,51.9147,869500.0],["2010-10-20",52.0609,52.5767,51.76,52.5681,757600.0],["2010-10-21",52.2758,52.7658,52.0351,52.4477,646200.0],["2010-10-22",52.379,52.826,52.0265,52.783,689800.0],["2010-10-25",53.1011,53.6684,52.8947,53.3676,576800.0],["2010-10-26",53.3074,53.4879,52.9033,53.1784,579400.0],["2010-10-27",52.9033,53.0839,52.2586,52.8002,798000.0],["2010-10-28",53.4621,55.2846,53.3332,54.9149,1540200.0],["2010-10-29",54.9321,55.8864,54.5797,55.8606,1058500.0],["2010-11-01",56.1271,56.17,55.4135,55.6714,555700.0],["2010-11-02",55.9723,56.0411,55.4307,55.5081,472000.0],["2010-11-03",55.5081,55.9551,55.1814,55.8262,555300.0],["2010-11-04",56.4108,56.5741,55.9465,56.5741,498100.0],["2010-11-05",56.7288,56.832,56.1958,56.4193,647800.0],["2010-11-08",55.7918,57.4165,55.7918,56.7116,1313900.0],["2010-11-09",56.9093,56.9953,56.3248,56.746,1394600.0],["2010-11-10",57.0985,57.8292,56.8062,57.3564,2165100.0],["2010-11-11",58.4309,59.2132,55.6628,57.0297,3366500.0],["2010-11-12",56.8148,57.0039,55.3448,55.4737,1218100.0],["2010-11-15",55.5597,56.746,55.5167,56.0583,1139800.0],["2010-11-16",55.6714,56.5655,55.6285,56.1271,1120900.0],["2010-11-17",56.1271,56.6601,55.68,56.3076,645200.0],["2010-11-18",56.7288,57.2962,56.1872,56.3162,631500.0],["2010-11-19",56.1357,56.3076,55.766,55.9379,420000.0],["2010-11-22",55.8778,57.5369,55.809,57.1329,684200.0],["2010-11-23",56.8406,57.0297,56.2302,56.9695,417900.0],["2010-11-24",57.1157,57.7776,57.1071,57.5971,775700.0],["2010-11-26",57.5369,58.2246,57.2188,57.6916,294300.0],["2010-11-29",57.5197,57.7776,56.7804,57.5197,571000.0],["2010-11-30",57.0211,57.812,56.6858,56.7288,1693100.0],["2010-12-01",57.2704,57.5799,56.5139,56.8664,987200.0],["2010-12-02",56.875,58.0957,56.6257,58.0613,689700.0],["2010-12-03",57.9667,58.792,57.7088,58.6544,637000.0],["2010-12-06",58.6974,59.3852,58.6974,58.9209,821300.0],["2010-12-07",59.6431,59.7548,57.6917,57.769,1168900.0],["2010-12-08",57.8034,58.5427,57.8034,58.2074,503800.0],["2010-12-09",58.3708,58.663,58.1472,58.345,337900.0],["2010-12-10",58.3708,58.792,58.1387,58.388,392400.0],["2010-12-13",58.5427,58.7146,57.9925,58.4567,544400.0],["2010-12-14",58.5857,58.7662,58.0613,58.4825,458000.0],["2010-12-15",58.3106,58.8865,58.173,58.2676,536200.0],["2010-12-16",58.3708,58.4739,57.4939,58.3536,664100.0],["2010-12-17",58.2418,58.259,57.2016,57.4166,1488000.0],["2010-12-20",57.3306,58.0871,57.0039,57.9323,650100.0],["2010-12-21",58.0958,58.2679,57.2354,57.4161,448600.0],["2010-12-22",57.4505,57.743,57.1063,57.2698,453100.0],["2010-12-23",57.1838,57.5021,57.1235,57.2784,408200.0],["2010-12-27",57.0203,57.4161,56.7449,57.1493,387200.0],["2010-12-28",57.1493,57.3559,56.7966,57.0031,459200.0],["2010-12-29",56.917,57.4849,56.917,57.1752,403800.0],["2010-12-30",57.2698,57.6484,57.1063,57.4075,495300.0],["2010-12-31",57.3042,57.5796,56.9084,56.917,479900.0],["2011-01-03",57.2182,57.4247,56.332,56.3578,826400.0],["2011-01-04",56.3233,56.3577,53.2258,53.5528,1916600.0],["2011-01-05",53.6216,54.3874,53.3119,53.6216,1426100.0],["2011-01-06",53.3377,53.5958,51.7029,51.8577,1513500.0],["2011-01-07",52.0126,53.4409,51.8836,53.243,1160600.0],["2011-01-10",52.9591,54.0088,52.4858,53.6388,1213400.0],["2011-01-11",53.7249,53.8711,52.8644,53.3205,857200.0],["2011-01-12",53.5442,54.7488,53.4409,54.0346,1024600.0],["2011-01-13",54.0776,54.5509,53.6904,54.1981,732400.0],["2011-01-14",54.1379,54.6627,54.0346,54.3616,624900.0],["2011-01-18",54.3788,54.7402,53.656,54.1293,1133200.0],["2011-01-19",53.8969,55.2478,53.6818,54.6025,864500.0],["2011-01-20",54.439,55.3597,54.0776,54.3444,693300.0],["2011-01-21",54.6885,55.0155,53.7937,54.6455,756800.0],["2011-01-24",54.8262,54.9811,54.3444,54.5853,576100.0],["2011-01-25",54.6025,55.1876,54.1551,55.0843,747600.0],["2011-01-26",54.9811,55.5404,53.9314,55.2822,1129200.0],["2011-01-27",55.3166,55.6952,54.8864,55.1962,958700.0],["2011-01-28",55.3855,55.3855,54.2325,55.1446,1187200.0],["2011-01-31",55.5318,56.0652,54.9811,55.0155,839200.0],["2011-02-01",55.2564,55.4285,54.4993,54.5079,869300.0],["2011-02-02",54.5079,54.5079,52.744,53.0107,1224900.0],["2011-02-03",53.0107,54.0604,52.83,53.7593,694500.0],["2011-02-04",53.7593,55.1704,53.5184,55.0499,843800.0],["2011-02-07",55.2908,55.9534,55.2908,55.4973,954700.0],["2011-02-08",55.4371,56.1254,55.3769,55.8415,1107100.0],["2011-02-09",55.8415,57.4763,55.8415,56.788,2097200.0],["2011-02-10",55.7125,57.6484,54.8348,56.1427,4428100.0],["2011-02-11",56.0566,56.2803,55.0843,56.1857,1662300.0],["2011-02-14",55.8845,55.9276,54.6369,54.8778,1332400.0],["2011-02-15",54.5939,55.2048,54.4218,54.6627,1067400.0],["2011-02-16",54.8262,55.9275,54.8262,55.4199,1247700.0],["2011-02-17",55.0671,55.0671,53.983,54.0432,1494600.0],["2011-02-18",54.0174,54.2669,53.6216,53.6819,865400.0],["2011-02-22",53.2172,53.2861,51.9266,52.8558,1313500.0],["2011-02-23",52.7526,53.2602,51.9266,52.2277,1231700.0],["2011-02-24",52.0901,53.0968,52.0901,52.7612,1792200.0],["2011-02-25",52.8558,53.94,52.7354,53.8884,1058500.0],["2011-02-28",53.8625,54.2583,53.5958,53.9314,1199700.0],["2011-03-01",54.1981,54.5079,53.5356,53.8884,1201100.0],["2011-03-02",53.8367,54.6197,53.3377,54.2239,971600.0],["2011-03-03",54.4132,55.5231,54.1723,55.4629,1088800.0],["2011-03-04",55.3683,55.4457,54.6111,54.8864,746500.0],["2011-03-07",55.1446,55.1446,54.1981,54.2497,864200.0],["2011-03-08",54.2755,55.5576,53.7679,55.136,1251700.0],["2011-03-09",55.2134,55.9189,54.8606,55.5059,855800.0],["2011-03-10",54.9811,56.4524,54.852,55.8329,1230700.0],["2011-03-11",55.5059,56.504,55.2392,56.4438,1065500.0],["2011-03-14",56.0824,56.7708,55.8501,56.1685,1021000.0],["2011-03-15",55.265,56.7708,55.179,56.2889,1032500.0],["2011-03-16",56.0652,56.3664,55.549,55.8673,1199000.0],["2011-03-17",56.4696,56.4696,55.3253,55.4801,940800.0],["2011-03-18",55.7813,55.9792,54.3702,55.7555,1557200.0],["2011-03-21",56.2201,56.6503,55.9103,55.9275,1002100.0],["2011-03-22",55.9103,56.2889,55.8587,55.9189,1052300.0],["2011-03-23",55.9276,56.539,55.4022,56.272,836500.0],["2011-03-24",56.5993,57.5811,56.384,57.2883,1010400.0],["2011-03-25",57.4519,57.5553,56.8577,57.0644,743900.0],["2011-03-28",57.2797,57.3055,56.4529,56.5132,645200.0],["2011-03-29",56.4012,56.5476,56.1342,56.4873,464400.0],["2011-03-30",56.5821,56.8749,56.1945,56.7629,659300.0],["2011-03-31",56.8663,56.8663,55.9276,56.5132,706700.0],["2011-04-01",56.8232,57.1763,56.6079,56.9782,571100.0],["2011-04-04",57.1505,57.1849,56.5304,56.9266,649900.0],["2011-04-05",56.8835,58.7351,56.7715,58.3734,1085900.0],["2011-04-06",58.6662,59.2949,57.9342,58.2098,769300.0],["2011-04-07",58.115,58.3992,57.073,57.96,617400.0],["2011-04-08",58.2012,58.2701,57.0299,57.2366,874000.0],["2011-04-11",56.1084,56.7802,55.6003,56.539,1418100.0],["2011-04-12",56.2634,56.8405,56.2118,56.5304,754900.0],["2011-04-13",55.3591,55.6778,54.5668,55.118,1928500.0],["2011-04-14",54.8338,55.3247,54.541,55.0922,878100.0],["2011-04-15",55.0836,55.4625,54.8855,54.9802,1184600.0],["2011-04-18",54.7304,55.7208,54.5496,55.5486,1030100.0],["2011-04-19",55.7639,56.0739,55.5658,55.9792,872000.0],["2011-04-20",56.4098,56.9868,56.1515,56.9524,914900.0],["2011-04-21",57.1333,57.2711,56.6941,57.2022,319500.0],["2011-04-25",57.116,57.116,55.9706,56.6079,441300.0],["2011-04-26",56.7974,57.228,56.6251,56.7629,548200.0],["2011-04-27",56.7716,57.538,56.7371,57.1419,746300.0],["2011-04-28",56.9007,57.0385,56.0739,56.9955,910100.0],["2011-04-29",56.8663,56.8663,55.9706,56.3754,991000.0],["2011-05-02",56.229,56.4701,56.0309,56.3582,802400.0],["2011-05-03",56.0567,56.9524,56.0223,56.8921,773400.0],["2011-05-04",56.8835,57.3141,56.2204,56.6338,894700.0],["2011-05-05",56.4098,57.3141,56.0826,56.7199,1061700.0],["2011-05-06",56.9438,57.3572,55.9965,56.0223,682400.0],["2011-05-09",55.9964,56.694,55.8759,56.4184,715400.0],["2011-05-10",56.496,57.2194,56.496,57.0816,830600.0],["2011-05-11",57.116,59.5877,57.0471,59.2777,2485800.0],["2011-05-12",59.2691,60.1389,58.7093,59.7772,1422300.0],["2011-05-13",59.7944,62.2833,59.7772,62.1456,2243900.0],["2011-05-16",61.8355,61.9389,60.4403,60.4403,1173400.0],["2011-05-17",60.1475,60.225,59.0451,60.0442,1389400.0],["2011-05-18",60.1131,60.8537,59.381,60.8537,1473900.0],["2011-05-19",55.2902,55.9792,53.8951,54.6788,6039200.0],["2011-05-20",54.6013,55.2214,53.0769,54.4893,2618200.0],["2011-05-23",53.6884,54.6443,53.3181,54.2482,1072900.0],["2011-05-24",54.3085,54.3257,53.3181,53.5678,1984300.0],["2011-05-25",53.2578,54.0415,53.0339,53.8176,1320300.0],["2011-05-26",52.8358,54.0415,52.8358,53.964,1705100.0],["2011-05-27",53.9381,54.0415,53.2147,53.4989,1360800.0],["2011-05-31",53.6453,53.7314,52.8702,53.4817,1530900.0],["2011-06-01",53.5161,53.5161,52.4138,52.5516,1554100.0],["2011-06-02",52.5343,52.586,51.475,52.1123,2453600.0],["2011-06-03",51.5612,52.0779,50.8464,51.475,1078600.0],["2011-06-06",51.2339,51.5956,50.6913,50.7172,1019100.0],["2011-06-07",50.5363,50.9239,49.5631,50.321,1555500.0],["2011-06-08",50.2521,50.5277,49.8387,50.2952,1260000.0],["2011-06-09",50.1402,50.4244,49.744,50.0885,1171700.0],["2011-06-10",50.0799,50.3813,49.6062,49.9249,1201000.0],["2011-06-13",50.2349,50.743,49.8904,49.9249,985500.0],["2011-06-14",49.322,49.5631,48.7278,49.3048,3024600.0],["2011-06-15",49.1067,50.1143,48.9259,49.4684,1867600.0],["2011-06-16",49.2445,50.588,49.1498,50.4588,1705200.0],["2011-06-17",50.5277,51.2425,49.9937,50.054,2851100.0],["2011-06-20",49.9765,51.0272,49.6234,50.8464,1730400.0],["2011-06-21",50.8464,51.0358,50.166,50.7172,1077600.0],["2011-06-22",50.7948,51.1827,50.5361,50.562,1442800.0],["2011-06-23",50.2689,50.9327,50.0534,50.8723,1494400.0],["2011-06-24",50.8379,51.1569,49.743,49.993,1133900.0],["2011-06-27",50.0878,50.4068,49.743,50.0275,1132600.0],["2011-06-28",50.1741,50.4672,49.8378,50.131,869300.0],["2011-06-29",50.1999,50.2172,49.5275,49.7172,961500.0],["2011-06-30",49.9672,50.7862,49.9672,50.4241,1452200.0],["2011-07-01",50.381,51.4241,50.2516,50.9499,811200.0],["2011-07-05",50.9931,51.0879,49.9585,50.3637,1013000.0],["2011-07-06",50.1827,50.7086,49.9585,50.0965,1002200.0],["2011-07-07",50.3206,51.4413,50.3206,51.312,929200.0],["2011-07-08",51.0362,51.7258,50.8896,50.9672,1091800.0],["2011-07-11",50.7689,51.0017,50.0275,50.4499,971600.0],["2011-07-12",50.3551,50.9155,50.2603,50.3034,1849600.0],["2011-07-13",50.493,50.631,49.062,49.1051,2111300.0],["2011-07-14",49.1395,49.6568,48.6482,48.7516,1888300.0],["2011-07-15",48.8637,48.9068,47.5447,47.8378,1459000.0],["2011-07-18",47.5878,47.7688,47.0533,47.2602,1190700.0],["2011-07-19",47.4153,48.2688,47.4153,47.8378,1161100.0],["2011-07-20",47.8723,47.8981,47.0705,47.4498,1002300.0],["2011-07-21",47.4067,47.5791,46.9843,47.4757,1315000.0],["2011-07-22",47.3809,48.3206,47.2257,48.1654,1108600.0],["2011-07-25",47.855,49.1913,47.605,49.1051,1639200.0],["2011-07-26",49.1309,49.7344,48.8206,49.6654,1435200.0],["2011-07-27",49.5102,49.5102,48.3637,48.4499,1535300.0],["2011-07-28",48.0792,48.0792,47.0188,47.2257,1412000.0],["2011-07-29",47.0101,47.7947,46.6826,47.3895,1279100.0],["2011-08-01",47.7947,47.7947,46.4757,46.7257,710000.0],["2011-08-02",46.6222,47.3636,45.8463,45.8981,1016300.0],["2011-08-03",45.9929,47.0015,45.3549,46.855,1273600.0],["2011-08-04",46.3463,46.5015,45.4584,45.467,1494000.0],["2011-08-05",45.7601,46.0274,44.7428,45.6394,1887200.0],["2011-08-08",44.7687,44.8894,42.9497,43.1393,2566500.0],["2011-08-09",43.5445,44.7515,42.8117,44.7084,2238000.0],["2011-08-10",43.3635,44.329,42.6738,43.1911,1893500.0],["2011-08-11",48.5102,49.1395,45.8808,46.8033,5604900.0],["2011-08-12",48.0447,48.3981,47.105,47.5619,1339500.0],["2011-08-15",47.8378,48.6137,47.1653,48.5878,1284300.0],["2011-08-16",48.0102,48.4757,47.5274,47.9671,1574300.0],["2011-08-17",48.3723,49.0706,48.2085,48.9154,1330800.0],["2011-08-18",47.7861,49.2258,47.3895,48.7516,2583800.0],["2011-08-19",48.2861,50.2861,48.105,49.9585,2229300.0],["2011-08-22",50.5879,50.6223,49.0706,49.424,1979500.0],["2011-08-23",49.5878,50.6396,49.3723,50.2948,1138100.0],["2011-08-24",49.9758,51.0362,49.7861,50.9844,1317300.0],["2011-08-25",51.0362,51.8207,49.8551,49.9844,1038700.0],["2011-08-26",50.0965,51.1482,49.674,51.0362,1014600.0],["2011-08-29",51.7258,51.9327,51.3465,51.8896,955300.0],["2011-08-30",51.7172,52.3207,51.4241,52.062,970000.0],["2011-08-31",52.2862,52.8035,51.9414,52.3465,1242100.0],["2011-09-01",52.4155,52.8638,51.8724,52.0103,909000.0],["2011-09-02",51.1913,51.6483,50.812,51.2431,826600.0],["2011-09-06",50.3206,51.6224,50.2258,51.562,850200.0],["2011-09-07",51.9672,52.5707,51.7431,52.5448,858700.0],["2011-09-08",52.3034,53.1914,52.2,52.4672,996100.0],["2011-09-09",51.9845,52.9155,51.6569,52.1052,851500.0],["2011-09-12",51.6482,52.0793,51.1568,52.0793,989700.0],["2011-09-13",52.3465,52.8552,51.95,52.2862,854000.0],["2011-09-14",52.5448,53.5535,52.1483,53.0017,1004000.0],["2011-09-15",53.3466,54.0793,53.0621,54.0276,923200.0],["2011-09-16",54.1225,54.8208,53.9156,53.9587,1467100.0],["2011-09-19",53.269,54.3121,53.269,54.1052,1104300.0],["2011-09-20",54.1139,54.4414,53.1224,53.1828,1051600.0],["2011-09-21",53.1569,53.6488,51.5518,51.595,836400.0],["2011-09-22",50.5336,51.7244,50.0676,50.6285,1164000.0],["2011-09-23",50.6112,51.9833,50.3782,51.7503,787000.0],["2011-09-26",51.9747,52.6564,51.4569,52.4924,792400.0],["2011-09-27",53.0792,53.2,51.8538,52.0264,743600.0],["2011-09-28",52.2335,52.5873,51.431,51.4828,643900.0],["2011-09-29",52.0955,52.1904,49.9036,50.9132,1050800.0],["2011-09-30",50.5336,51.3447,50.1107,50.1366,879800.0],["2011-10-03",49.9123,50.4991,48.5574,48.5833,675300.0],["2011-10-04",48.2295,50.5594,47.9879,50.5336,1102900.0],["2011-10-05",50.43,50.8615,49.6189,50.5853,704700.0],["2011-10-06",50.3869,51.431,50.266,51.2498,601600.0],["2011-10-07",51.4742,51.8193,50.6457,50.9478,509900.0],["2011-10-10",51.7072,52.6909,51.362,52.5874,481700.0],["2011-10-11",52.5097,52.7341,51.8539,52.596,428600.0],["2011-10-12",52.9498,53.1137,51.6899,51.8107,798800.0],["2011-10-13",51.7331,52.0869,51.129,51.6036,682800.0],["2011-10-14",52.1214,52.4493,51.4483,52.4148,519700.0],["2011-10-17",52.2249,52.8376,51.1894,51.4138,1013600.0],["2011-10-18",51.6295,53.4417,51.3275,53.1396,1094500.0],["2011-10-19",52.9066,53.7005,52.7341,53.3295,1002100.0],["2011-10-20",53.295,54.0802,53.1655,53.83,1043200.0],["2011-10-21",54.365,54.7274,53.9076,54.296,434500.0],["2011-10-24",54.6153,55.3229,54.1493,54.8396,592000.0],["2011-10-25",54.5548,55.1416,54.5376,54.831,439300.0],["2011-10-26",55.0899,55.2279,54.0457,54.6584,727800.0],["2011-10-27",56.1513,57.4802,55.9356,56.9452,887700.0],["2011-10-28",56.8589,57.7563,56.3152,56.669,484200.0],["2011-10-31",56.3584,57.0315,56.0477,56.1513,485700.0],["2011-11-01",54.8051,56.5741,54.3823,55.9356,823900.0],["2011-11-02",56.5396,56.5396,55.5558,56.0046,564800.0],["2011-11-03",56.0736,57.1178,55.4437,57.0142,647200.0],["2011-11-04",56.6518,56.9711,55.9097,56.9711,623400.0],["2011-11-07",57.0315,57.5233,56.4274,57.3421,895300.0],["2011-11-08",57.7132,58.5848,56.7381,58.4122,1278000.0],["2011-11-09",57.5579,58.7056,56.8589,57.2731,1329100.0],["2011-11-10",58.162,61.2685,57.8168,59.9828,2918700.0],["2011-11-11",60.5609,61.1045,60.1208,60.6472,1184100.0],["2011-11-14",60.233,60.4314,59.3528,59.5253,1060600.0],["2011-11-15",58.7832,59.5426,58.4122,59.068,797500.0],["2011-11-16",58.7401,58.7574,57.7046,57.8254,1261000.0],["2011-11-17",57.9548,58.5071,57.8254,58.3,1288100.0],["2011-11-18",58.5502,59.1284,58.1447,58.6365,570900.0],["2011-11-21",57.7218,58.6106,57.4543,58.2827,677600.0],["2011-11-22",58.136,58.2914,57.6873,57.7736,1134100.0],["2011-11-23",57.4457,58.0756,57.4284,57.6873,649400.0],["2011-11-25",57.3853,58.2741,56.9883,57.9375,474200.0],["2011-11-28",59.1457,59.6289,57.7563,58.0756,718900.0],["2011-11-29",58.0756,58.5502,57.8771,58.2654,458900.0],["2011-11-30",59.3528,59.7497,58.8178,59.7325,729200.0],["2011-12-01",59.4908,60.5523,59.2406,59.3269,695000.0],["2011-12-02",59.9223,59.9482,59.1025,59.5944,616900.0],["2011-12-05",59.9914,60.8802,59.8015,60.3365,545300.0],["2011-12-06",60.604,60.8716,60.1898,60.4832,760300.0],["2011-12-07",60.1467,60.6731,60.0863,60.4055,610600.0],["2011-12-08",60.0173,60.9492,59.8706,60.3193,578300.0],["2011-12-09",60.3797,61.07,60.2243,60.6472,774400.0],["2011-12-12",60.3106,60.4746,59.6289,59.6807,1174900.0],["2011-12-13",60.0604,60.4314,58.4294,58.5934,746100.0],["2011-12-14",58.5416,58.5589,57.5665,57.7304,818900.0],["2011-12-15",58.3086,58.8264,58.1101,58.4294,617400.0],["2011-12-16",58.9558,59.232,58.3518,58.6797,1083900.0],["2011-12-19",58.8523,59.1112,57.7822,57.8081,754300.0],["2011-12-20",58.7142,59.8187,58.6106,59.534,813700.0],["2011-12-21",59.5685,59.7499,58.8776,59.1626,1020200.0],["2011-12-22",60.1559,61.2268,59.5685,59.9227,912100.0],["2011-12-23",60.1472,60.8468,60.0868,60.6741,411100.0],["2011-12-27",60.5618,61.6241,60.4322,61.2527,547100.0],["2011-12-28",61.3045,61.9178,60.6136,60.6827,475900.0],["2011-12-29",60.8986,61.4427,60.0608,60.7604,483400.0],["2011-12-30",60.4754,60.9159,60.1127,60.1386,452500.0],["2012-01-03",61.4427,61.84,59.6463,59.6808,786600.0],["2012-01-04",59.5944,61.4082,59.4131,61.08,1412800.0],["2012-01-05",60.8382,61.6846,60.1645,61.4686,596900.0],["2012-01-06",61.5723,62.2373,61.1491,61.7537,1346600.0],["2012-01-09",62.0646,62.0991,61.1145,61.7364,686100.0],["2012-01-10",62.341,62.4965,61.6846,61.7882,396500.0],["2012-01-11",61.84,62.6087,61.84,62.2028,551000.0],["2012-01-12",62.4446,62.4446,61.27,61.8832,487100.0],["2012-01-13",61.3564,62.2028,61.3391,61.7191,318300.0],["2012-01-17",62.2287,62.5742,62.1423,62.2546,619300.0],["2012-01-18",62.1942,63.5934,62.0128,63.5934,646100.0],["2012-01-19",64.9234,65.9253,64.3361,64.9061,935200.0],["2012-01-20",64.9234,65.1566,64.1547,64.5607,1296500.0],["2012-01-23",64.5779,64.8111,64.0684,64.6902,771700.0],["2012-01-24",64.5088,65.0702,64.1374,64.9752,615100.0],["2012-01-25",64.7334,65.6403,64.6643,65.623,491700.0],["2012-01-26",66.0376,66.0635,64.6816,64.8284,577800.0],["2012-01-27",64.7161,65.2861,64.4915,65.0788,379800.0],["2012-01-30",66.4694,66.478,64.7852,66.1325,1028700.0],["2012-01-31",66.2449,66.5644,65.813,66.193,779800.0],["2012-02-01",66.573,66.979,66.0203,66.2103,769800.0],["2012-02-02",66.5471,66.5471,65.3725,65.8735,984000.0],["2012-02-03",66.6076,66.6853,66.2103,66.4348,1193700.0],["2012-02-06",66.4262,66.4781,66.0808,66.3658,359100.0],["2012-02-07",66.1239,66.8062,66.1239,66.7026,1009300.0],["2012-02-08",66.7026,68.2918,66.5126,68.0845,2775800.0],["2012-02-09",68.0586,69.3628,67.8686,69.1987,2236200.0],["2012-02-10",68.3868,69.1382,68.2486,69.0864,823200.0],["2012-02-13",69.2678,69.4319,68.4473,68.6027,830800.0],["2012-02-14",68.5163,68.9914,68.1795,68.8964,774000.0],["2012-02-15",69.0605,69.2851,68.3264,68.5768,1354300.0],["2012-02-16",72.6534,74.5363,72.5066,74.1908,5455800.0],["2012-02-17",74.6658,75.564,73.828,73.9057,2096100.0],["2012-02-21",73.2062,74.4758,72.973,73.7503,1631400.0],["2012-02-22",73.7157,74.2771,73.4134,73.4825,1295500.0],["2012-02-23",73.6985,73.8971,73.2407,73.543,1985500.0],["2012-02-24",73.5775,74.0267,72.8779,73.0507,925400.0],["2012-02-27",72.947,73.1889,72.6016,72.6966,1104100.0],["2012-02-28",73.0334,74.3549,72.9125,74.0785,814300.0],["2012-02-29",74.3031,74.4412,73.2666,73.733,717600.0],["2012-03-01",74.044,74.614,73.6294,74.2599,1159500.0],["2012-03-02",74.5103,75.1926,74.234,74.8904,1319600.0],["2012-03-05",74.8731,75.4518,74.7003,75.0026,1679600.0],["2012-03-06",74.614,75.3827,74.1735,75.1495,1314800.0],["2012-03-07",75.184,75.2618,74.5103,74.9681,1218400.0],["2012-03-08",75.0545,75.3913,74.7176,75.089,785000.0],["2012-03-09",75.184,75.7972,74.9249,75.374,803700.0],["2012-03-12",75.4777,75.9268,75.1149,75.5641,615400.0],["2012-03-13",76.1254,76.4795,75.7109,76.4191,876800.0],["2012-03-14",76.4277,77.2223,76.2118,77.015,791200.0],["2012-03-15",76.9287,77.2655,76.4968,77.0841,1022400.0],["2012-03-16",77.2482,77.3,75.6331,76.0477,819500.0],["2012-03-19",75.8404,76.7387,75.4259,76.4364,1009400.0],["2012-03-20",76.2895,77.1705,76.16,76.7041,1369500.0],["2012-03-21",77.1708,77.4819,76.8337,77.0152,528200.0],["2012-03-22",76.7041,77.5425,76.3325,77.0758,785400.0],["2012-03-23",76.9288,77.0671,76.3238,76.9115,523200.0],["2012-03-26",77.4215,78.1302,77.3869,78.0697,481300.0],["2012-03-27",78.3894,78.6919,78.0178,78.2252,853800.0],["2012-03-28",78.3981,78.4672,76.6177,76.7387,838000.0],["2012-03-29",76.5658,76.7646,75.4336,76.0386,774800.0],["2012-03-30",76.0559,76.8597,76.0386,76.5485,936500.0],["2012-04-02",76.7041,77.5857,76.1164,76.9029,824000.0],["2012-04-03",77.1189,77.7931,77.093,77.7844,897300.0],["2012-04-04",77.0152,77.819,76.6349,77.5511,736400.0],["2012-04-05",77.2572,78.1734,77.2486,77.9573,584400.0],["2012-04-09",77.4474,77.6548,76.8337,77.6289,713100.0],["2012-04-10",77.6462,77.6462,75.9608,76.2979,927000.0],["2012-04-11",76.6522,77.5252,76.3325,77.4906,935800.0],["2012-04-12",77.724,78.2166,77.3955,77.7412,970000.0],["2012-04-13",77.6548,78.519,77.6461,77.9141,713900.0],["2012-04-16",78.424,78.424,77.1881,77.5251,797800.0],["2012-04-17",77.8968,78.4327,77.2918,77.9487,598400.0],["2012-04-18",77.6548,78.5277,77.5165,78.3722,664200.0],["2012-04-19",78.4326,79.1673,78.1388,78.5364,586700.0],["2012-04-20",78.6055,78.7006,78.1215,78.4586,516100.0],["2012-04-23",78.2944,78.4586,77.1967,78.2944,599000.0],["2012-04-24",78.2684,78.7524,76.2028,76.7905,721900.0],["2012-04-25",77.1708,77.5597,76.1769,77.4733,606300.0],["2012-04-26",77.603,80.0316,76.488,79.0204,1845700.0],["2012-04-27",79.4525,80.4464,79.0808,79.8327,998100.0],["2012-04-30",79.997,80.1353,79.1154,79.3401,664900.0],["2012-05-01",78.8734,79.9278,78.303,78.4327,1094300.0],["2012-05-02",78.0697,79.9106,78.0697,79.7896,775000.0],["2012-05-03",79.7895,79.9624,79.029,79.4698,517100.0],["2012-05-04",79.029,79.271,78.0869,78.0956,588600.0],["2012-05-07",78.0005,78.6919,78.0005,78.3635,818000.0],["2012-05-08",77.9573,77.9573,75.8917,77.0758,1012000.0],["2012-05-09",76.3757,77.1708,75.7707,76.5831,720300.0],["2012-05-10",76.8424,77.6375,76.4275,76.9807,718000.0],["2012-05-11",76.6263,77.9832,76.1855,76.4189,708400.0],["2012-05-14",73.9557,74.7249,71.1036,71.1641,2547400.0],["2012-05-15",71.1382,71.458,69.6084,70.0751,1850400.0],["2012-05-16",70.127,71.8815,70.006,70.9567,1405300.0],["2012-05-17",62.4695,63.7832,58.0963,58.9174,6813900.0],["2012-05-18",58.9001,58.9865,57.258,57.6296,1912500.0],["2012-05-21",57.8371,60.7929,57.0679,60.3435,3489000.0],["2012-05-22",59.6175,60.6027,59.3409,59.6088,2575200.0],["2012-05-23",59.168,62.0806,59.168,61.925,2258400.0],["2012-05-24",62.5214,63.0573,61.3028,63.0313,2484400.0],["2012-05-25",63.1178,63.7833,62.677,63.6709,1436900.0],["2012-05-29",64.0771,64.2154,62.9795,64.1376,1360900.0],["2012-05-30",63.4289,63.7746,62.6165,62.6165,1399900.0],["2012-05-31",62.7893,63.4635,61.9251,63.04,1007300.0],["2012-06-01",61.8041,62.5646,61.4497,61.4843,1090600.0],["2012-06-04",61.5016,62.2103,60.5163,61.1731,1308700.0],["2012-06-05",61.0781,62.5733,60.8102,62.3313,1585200.0],["2012-06-06",62.7807,63.7054,62.7807,63.7054,1023000.0],["2012-06-07",64.0857,64.0857,63.3597,63.7141,903800.0],["2012-06-08",63.498,64.5006,63.0573,64.2413,923100.0],["2012-06-11",64.708,64.708,62.3227,62.3745,946600.0],["2012-06-12",62.556,63.5067,62.2881,63.3943,660700.0],["2012-06-13",63.0054,63.2387,60.8793,60.9657,1360500.0],["2012-06-14",61.2077,62.8153,60.6978,61.0695,1498700.0],["2012-06-15",60.8534,61.3633,59.9718,60.2743,1823800.0],["2012-06-18",60.4212,61.6831,59.8076,61.0954,1374200.0],["2012-06-19",61.1731,61.1731,59.3322,59.5137,2496900.0],["2012-06-20",59.4186,59.8425,58.9602,59.7127,1632100.0],["2012-06-21",59.8511,59.9203,58.147,58.1557,1793400.0],["2012-06-22",58.4671,59.1764,58.2076,58.7612,1240900.0],["2012-06-25",58.0864,58.1902,57.1782,57.5069,1037900.0],["2012-06-26",56.4083,57.3079,54.3063,56.9619,2508000.0],["2012-06-27",52.6541,57.109,52.6541,56.737,3743900.0],["2012-06-28",56.0104,56.8841,55.9325,56.8408,1565200.0],["2012-06-29",57.4463,59.0812,57.4463,59.012,1225700.0],["2012-07-02",59.1677,59.1677,58.2422,58.5363,1149500.0],["2012-07-03",58.4757,59.8771,57.9308,59.8598,826200.0],["2012-07-05",59.6348,60.8026,59.4532,59.5137,1246700.0],["2012-07-06",59.2456,59.9635,59.1591,59.73,970200.0],["2012-07-09",59.5656,60.6556,59.3234,60.6383,1036600.0],["2012-07-10",61.0189,61.2438,60.3269,61.1141,1622600.0],["2012-07-11",60.967,61.2698,59.7387,60.3788,1240100.0],["2012-07-12",60.1193,62.1694,59.903,61.9185,1437100.0],["2012-07-13",62.0656,62.723,61.7109,61.9358,1338800.0],["2012-07-16",61.6763,61.7714,60.8372,60.9237,738300.0],["2012-07-17",62.6884,63.1296,62.0483,62.3683,1493900.0],["2012-07-18",62.2991,64.3492,62.2905,63.934,1133000.0],["2012-07-19",63.9686,64.3492,63.216,63.4669,1091300.0],["2012-07-20",63.1469,63.3631,62.2559,62.7403,857600.0],["2012-07-23",61.5379,62.4462,61.0016,62.2126,589500.0],["2012-07-24",62.2991,62.2991,61.2697,61.7282,756900.0],["2012-07-25",61.806,63.0776,61.5552,62.7576,1574300.0],["2012-07-26",63.0517,63.1295,59.9549,60.0241,2864800.0],["2012-07-27",60.5777,60.9238,59.8425,60.2144,2205000.0],["2012-07-30",60.1193,61.1487,59.7819,60.8978,944800.0],["2012-07-31",60.9929,61.9185,60.5258,60.6815,1089500.0],["2012-08-01",60.9756,62.1261,58.7266,58.8736,1267500.0],["2012-08-02",57.6367,58.9082,57.6107,58.0778,1766800.0],["2012-08-03",59.0467,59.2543,57.3598,58.8304,2080900.0],["2012-08-06",59.0294,60.0933,58.8996,59.7819,886300.0],["2012-08-07",59.8857,61.5379,59.73,61.1227,1137200.0],["2012-08-08",61.0967,61.8061,60.8891,61.0448,1548200.0],["2012-08-09",58.0259,60.5518,57.8442,58.7525,3157800.0],["2012-08-10",58.3114,59.358,57.8875,59.3407,1289400.0],["2012-08-13",59.2629,59.9636,59.2629,59.7819,1063600.0],["2012-08-14",59.903,61.3389,59.8511,61.1313,1305400.0],["2012-08-15",61.1833,62.1002,60.9843,61.6763,1217100.0],["2012-08-16",61.7282,62.9306,61.5984,62.6797,1519900.0],["2012-08-17",62.896,63.1988,62.6365,63.0344,1102300.0],["2012-08-20",62.7316,62.9738,61.7801,61.9185,1328100.0],["2012-08-21",62.0742,62.3424,61.7282,62.2818,736600.0],["2012-08-22",62.2905,62.6451,62.1953,62.4548,594200.0],["2012-08-23",62.3337,62.6019,62.1953,62.2472,657500.0],["2012-08-24",62.1694,62.5846,61.8926,62.2559,831000.0],["2012-08-27",62.5846,62.5846,61.7109,61.7628,701900.0],["2012-08-28",61.7542,62.6711,61.3822,62.3597,627600.0],["2012-08-29",62.4289,62.5759,61.7282,61.7974,984700.0],["2012-08-30",61.5206,61.832,61.1919,61.4341,452600.0],["2012-08-31",61.8493,62.031,61.0362,61.5206,377500.0],["2012-09-04",61.5206,61.5725,59.6868,60.7767,843500.0],["2012-09-05",60.6816,61.6071,60.5605,60.7594,845700.0],["2012-09-06",61.0189,62.3943,60.8113,61.6936,1057700.0],["2012-09-07",61.6503,61.806,60.5258,60.8891,1470700.0],["2012-09-10",60.941,61.2524,60.422,60.4307,1478300.0],["2012-09-11",60.621,61.1919,60.3788,61.0275,768700.0],["2012-09-12",61.1313,61.3649,60.5864,61.0621,661500.0],["2012-09-13",61.1573,61.1573,59.6867,60.0933,980700.0],["2012-09-14",60.0933,60.0933,58.4671,58.8217,1585800.0],["2012-09-17",58.4498,59.7214,58.4152,58.7266,777100.0],["2012-09-18",58.5017,58.5795,57.8789,58.5536,1150400.0],["2012-09-19",58.2852,60.0254,58.2852,59.1164,1566800.0],["2012-09-20",58.8999,59.9302,58.441,59.9215,1469100.0],["2012-09-21",60.1726,60.1726,59.2376,59.2809,1087700.0],["2012-09-24",58.8739,59.2635,58.5795,58.7354,785400.0],["2012-09-25",58.9865,59.099,58.467,58.467,790400.0],["2012-09-26",58.4843,58.9345,58.138,58.7354,826400.0],["2012-09-27",58.9258,59.1077,58.2245,58.9778,466000.0],["2012-09-28",58.8133,59.3934,58.5449,59.2549,963800.0],["2012-10-01",59.3328,59.3414,58.6228,58.8652,1228400.0],["2012-10-02",59.0903,59.4193,58.744,59.3414,596200.0],["2012-10-03",59.6531,59.783,58.9172,58.9865,455300.0],["2012-10-04",59.1943,60.3025,58.9691,60.1639,631200.0],["2012-10-05",60.3717,61.1596,60.1899,60.4929,519200.0],["2012-10-08",60.3025,61.5319,60.138,61.1163,668000.0],["2012-10-09",61.1509,61.4107,60.4323,60.5449,631200.0],["2012-10-10",60.415,60.8826,59.7051,59.8349,762000.0],["2012-10-11",60.2159,60.2159,59.0038,59.2982,571500.0],["2012-10-12",59.3501,59.3501,58.7873,58.8479,520800.0],["2012-10-15",58.9691,58.9691,57.7397,58.6748,529100.0],["2012-10-16",58.4583,59.5752,58.3025,59.0211,744700.0],["2012-10-17",58.9605,59.1856,58.2852,59.1769,698400.0],["2012-10-18",59.0297,59.6704,58.1986,59.1423,1012900.0],["2012-10-19",59.073,59.4193,58.744,59.2462,515400.0],["2012-10-22",56.9345,57.506,55.7224,57.2722,2884100.0],["2012-10-23",56.8826,58.4843,56.3372,58.2592,1296700.0],["2012-10-24",58.4324,58.5449,57.177,57.8783,835800.0],["2012-10-25",58.0774,59.0471,58.0774,58.7873,835100.0],["2012-10-26",58.9692,59.1769,58.5363,58.9951,705000.0],["2012-10-31",59.4367,61.5752,59.0211,61.4193,819800.0],["2012-11-01",61.1596,72.7266,60.6748,70.1292,4395200.0],["2012-11-02",69.982,70.3283,68.7266,69.2374,2432800.0],["2012-11-05",69.35,70.1812,68.6314,69.9474,906800.0],["2012-11-06",69.9561,70.7872,69.402,69.6444,1306300.0],["2012-11-07",69.3154,70.2072,68.9258,69.0557,983200.0],["2012-11-08",68.9604,70.5275,68.5708,68.7439,2073400.0],["2012-11-09",67.8695,69.9214,67.5232,67.8868,1818000.0],["2012-11-12",68.8132,69.1076,67.4366,67.7656,846500.0],["2012-11-13",67.5405,69.7483,67.5405,68.6314,1464200.0],["2012-11-14",68.9604,69.35,66.9258,67.402,1043900.0],["2012-11-15",67.0903,67.5751,66.4669,67.0989,937700.0],["2012-11-16",67.1076,67.5318,66.5795,66.5795,1467200.0],["2012-11-19",67.0383,67.7223,66.7872,67.35,813200.0],["2012-11-20",67.1249,67.9561,66.7613,67.2288,601900.0],["2012-11-21",67.2029,67.6964,66.8046,67.4712,238600.0],["2012-11-23",67.3847,68.5015,67.2201,68.4323,198500.0],["2012-11-26",68.034,68.4409,67.1768,67.6703,741200.0],["2012-11-27",67.5838,67.5924,65.8262,66.3284,1326100.0],["2012-11-28",66.2072,67.5925,66.0514,67.5925,487900.0],["2012-11-29",61.8609,64.112,61.783,64.0081,3211200.0],["2012-11-30",63.6531,63.9734,63.2029,63.3327,1948100.0],["2012-12-03",63.6445,64.2592,62.2852,63.3501,1363200.0],["2012-12-04",63.073,63.1336,62.3111,62.6661,866100.0],["2012-12-05",62.8479,63.1682,62.3544,62.5102,692500.0],["2012-12-06",62.6315,62.8479,62.0514,62.2938,496500.0],["2012-12-07",62.5449,62.6055,61.8869,62.0081,424700.0],["2012-12-10",61.5838,63.1596,61.5232,62.9431,643500.0],["2012-12-11",63.2894,63.4972,62.8046,63.0557,980100.0],["2012-12-12",63.4539,65.3154,62.8825,63.021,1011200.0],["2012-12-13",63.1682,63.731,63.021,63.2288,481900.0],["2012-12-14",63.1769,63.6877,62.7007,62.8479,686900.0],["2012-12-17",63.1422,63.6271,62.8825,63.2461,731000.0],["2012-12-18",63.4713,63.5665,62.9345,63.1163,1168900.0],["2012-12-19",63.2983,63.6016,62.3798,62.4144,635800.0],["2012-12-20",62.6224,63.177,61.9292,62.1112,442100.0],["2012-12-21",61.4699,62.0072,60.6728,60.8894,1210300.0],["2012-12-24",61.0887,61.5999,60.8287,61.3313,178600.0],["2012-12-26",61.3313,61.6692,60.7594,61.1753,511600.0],["2012-12-27",61.1493,61.9811,60.7334,61.8165,619300.0],["2012-12-28",61.4526,62.2584,61.3399,61.9638,422100.0],["2012-12-31",61.8599,62.865,61.7819,62.6917,454500.0],["2013-01-02",63.6795,63.9135,62.1198,62.813,800500.0],["2013-01-03",63.125,63.6362,62.5011,62.813,520600.0],["2013-01-04",63.0383,63.8095,62.7264,63.7922,615000.0],["2013-01-07",63.3849,63.9481,63.3849,63.5755,1054400.0],["2013-01-08",63.4023,63.8269,62.5098,62.5358,840000.0],["2013-01-09",62.7263,63.4456,62.579,62.7263,537600.0],["2013-01-10",62.8737,62.8737,61.9638,62.1805,583200.0],["2013-01-11",62.4578,63.8961,61.9378,62.6397,780200.0],["2013-01-14",62.4057,63.1076,62.3018,62.891,663200.0],["2013-01-15",62.7004,63.8788,61.9725,63.8095,442000.0],["2013-01-16",63.9655,63.9655,63.2376,63.5669,368700.0],["2013-01-17",63.3849,64.3207,63.3416,63.6188,449700.0],["2013-01-18",63.6275,63.9308,63.4715,63.9048,266400.0],["2013-01-22",63.9048,64.5027,63.7835,64.1908,418300.0],["2013-01-23",64.0001,64.936,63.9308,64.7713,409400.0],["2013-01-24",64.988,65.4039,64.3901,64.9966,588000.0],["2013-01-25",64.9966,65.5512,64.7973,65.2046,702300.0],["2013-01-28",65.3519,66.4697,65.2046,65.8025,1043500.0],["2013-01-29",65.7071,65.7071,64.546,64.6153,852000.0],["2013-01-30",64.4767,64.8926,63.6882,63.7142,790700.0],["2013-01-31",63.6622,64.1647,63.2896,63.7055,1019200.0],["2013-02-01",63.9482,64.1561,63.2203,63.8268,952900.0],["2013-02-04",63.5236,63.8788,62.5097,62.5877,1063400.0],["2013-02-05",62.7957,63.5929,62.7524,63.4889,759000.0],["2013-02-06",63.125,63.6275,62.8477,63.1683,848200.0],["2013-02-07",69.1905,70.1869,63.8355,66.8422,5130000.0],["2013-02-08",67.8821,69.0779,67.5961,68.3673,1298200.0],["2013-02-11",68.1507,68.376,66.9202,67.9254,758100.0],["2013-02-12",67.9254,68.1333,67.1629,68.1074,876100.0],["2013-02-13",68.3673,68.5666,67.4575,68.428,1038500.0],["2013-02-14",68.1594,69.0779,68.0987,68.3153,1005400.0],["2013-02-15",68.3067,68.6099,67.5268,68.454,1247100.0],["2013-02-19",68.558,70.5682,68.0814,69.9444,1730700.0],["2013-02-20",69.6844,70.135,68.7919,68.8872,648700.0],["2013-02-21",68.6792,69.3638,68.0727,68.5059,915200.0],["2013-02-22",68.6273,68.8526,68.1334,68.6359,538200.0],["2013-02-25",68.8526,69.0952,67.8994,67.8994,579900.0],["2013-02-26",67.9514,68.3933,66.2184,66.8509,990200.0],["2013-02-27",66.9723,67.2235,66.0451,66.9809,720800.0],["2013-02-28",67.0242,67.2322,66.149,66.149,1180800.0],["2013-03-01",66.175,66.4263,65.5252,66.175,1272700.0],["2013-03-04",66.0624,66.9376,65.9411,66.7383,1098400.0],["2013-03-05",66.7816,67.1456,66.4784,66.6776,1288600.0],["2013-03-06",66.8076,66.9289,65.8285,66.0104,1255700.0],["2013-03-07",65.8891,66.5043,65.5945,66.0451,965500.0],["2013-03-08",66.2357,66.8596,65.5338,66.5823,736400.0],["2013-03-11",66.617,67.6394,66.5823,67.1802,689400.0],["2013-03-12",66.9462,67.2929,66.6256,67.0329,660600.0],["2013-03-13",67.1888,68.324,66.9982,68.2546,645000.0],["2013-03-14",68.3673,68.558,67.0329,67.3015,763300.0],["2013-03-15",67.5008,68.9652,67.0762,68.9478,1237200.0],["2013-03-18",68.5319,69.979,68.4626,69.927,1219200.0],["2013-03-19",69.875,70.135,69.1212,69.3811,1370300.0],["2013-03-20",69.4331,69.9794,69.199,69.5632,730100.0],["2013-03-21",69.2944,69.9968,69.2424,69.3985,616300.0],["2013-03-22",69.4765,69.754,68.4793,69.2077,586900.0],["2013-03-25",69.225,70.1876,68.7915,69.832,1150900.0],["2013-03-26",70.1182,70.7686,69.8581,70.7599,969300.0],["2013-03-27",70.257,70.8466,70.2049,70.7946,551000.0],["2013-03-28",70.5344,72.0346,70.4911,71.6704,1291300.0],["2013-04-01",71.575,71.9999,70.8119,71.4016,749200.0],["2013-04-02",71.5317,71.8959,70.5258,71.8265,956300.0],["2013-04-03",71.8005,71.9306,70.6732,71.2108,846100.0],["2013-04-04",71.2802,71.9479,71.0461,71.2802,819500.0],["2013-04-05",70.7772,70.7772,70.0228,70.1962,913700.0],["2013-04-08",70.2396,70.3697,69.676,69.9188,837500.0],["2013-04-09",69.3464,69.3464,68.0717,68.2538,1462900.0],["2013-04-10",68.5053,70.9767,68.5053,70.439,1758800.0],["2013-04-11",70.2656,72.2948,70.0748,71.9826,1041800.0],["2013-04-12",71.9392,72.4248,70.7426,71.0981,1009100.0],["2013-04-15",71.0114,71.2802,69.3638,69.6066,1004500.0],["2013-04-16",69.9708,70.2136,69.199,69.78,720300.0],["2013-04-17",69.5892,69.5892,68.5486,69.2164,762800.0],["2013-04-18",69.199,69.251,68.3405,68.4359,653600.0],["2013-04-19",68.6267,69.9708,67.6208,69.3118,1045000.0],["2013-04-22",69.2424,69.3464,68.2885,68.566,564400.0],["2013-04-23",68.9823,70.4391,68.9649,69.8494,654600.0],["2013-04-24",69.78,70.6125,69.78,70.3957,663800.0],["2013-04-25",71.6271,72.8498,71.1501,71.9739,1281900.0],["2013-04-26",72.0086,72.1994,71.5143,71.9219,710400.0],["2013-04-29",71.9739,72.4769,71.7658,71.9913,764800.0],["2013-04-30",71.9739,72.7804,71.3929,72.737,792000.0],["2013-05-01",72.711,73.6822,72.3555,73.1359,688100.0],["2013-05-02",73.2227,73.6909,72.7804,73.3527,674500.0],["2013-05-03",73.7256,74.3499,72.9625,73.3267,694600.0],["2013-05-06",73.4568,73.7516,72.8671,73.6302,394100.0],["2013-05-07",73.9771,74.3152,73.37,74.2112,429300.0],["2013-05-08",74.1418,74.4627,73.37,73.8123,503400.0],["2013-05-09",73.6389,74.3152,73.3527,73.4654,428100.0],["2013-05-10",73.5348,74.5494,73.292,74.0811,537400.0],["2013-05-13",73.925,74.0378,72.5463,73.7082,728000.0],["2013-05-14",73.8643,74.7748,73.6735,74.6795,387700.0],["2013-05-15",74.5407,75.0437,74.0724,74.9223,348700.0],["2013-05-16",74.8529,75.3732,73.7429,74.0724,610600.0],["2013-05-17",74.2025,74.9743,74.1505,74.7141,572900.0],["2013-05-20",74.3933,75.4252,74.0291,75.0263,630400.0],["2013-05-21",75.59,76.9514,75.4859,75.5986,748500.0],["2013-05-22",75.6594,75.7287,74.1852,74.402,516900.0],["2013-05-23",73.3354,74.0724,72.1647,72.9105,1444700.0],["2013-05-24",72.6243,72.8584,72.078,72.3121,589900.0],["2013-05-28",72.8411,73.3007,71.8612,72.5202,543800.0],["2013-05-29",72.0953,72.3902,70.942,71.2455,770200.0],["2013-05-30",71.4016,71.8785,70.7426,71.1675,525100.0],["2013-05-31",70.916,72.078,70.6819,70.6906,493300.0],["2013-06-03",70.7079,71.601,69.6326,71.5837,918000.0],["2013-06-04",71.445,72.3121,71.0027,71.0981,548800.0],["2013-06-05",71.0721,71.9219,70.6992,70.7165,472400.0],["2013-06-06",70.9073,72.1821,70.7946,72.1734,343400.0],["2013-06-07",72.3988,73.3007,72.13,73.1186,541500.0],["2013-06-10",73.1186,73.6735,72.3121,72.5116,369900.0],["2013-06-11",71.8785,72.3294,71.627,71.7051,486900.0],["2013-06-12",72.052,72.3295,71.1415,71.4103,461300.0],["2013-06-13",71.4883,72.2427,71.2802,71.7571,466500.0],["2013-06-14",71.6357,72.5289,70.7946,71.523,521900.0],["2013-06-17",71.6097,72.3641,71.2022,71.523,521000.0],["2013-06-18",71.5403,72.5896,71.2282,72.5723,345100.0],["2013-06-19",72.2859,73.3099,71.5396,72.9541,1079300.0],["2013-06-20",72.6243,72.7198,71.7913,71.9214,704100.0],["2013-06-21",72.0429,72.095,69.9169,70.0644,966500.0],["2013-06-24",69.2921,70.1772,68.9797,69.6131,706000.0],["2013-06-25",70.0383,70.7846,70.0383,70.6284,501700.0],["2013-06-26",70.0991,70.3334,68.9623,69.2053,1178600.0],["2013-06-27",69.6131,70.0731,69.3007,69.4396,672900.0],["2013-06-28",69.4309,70.9408,69.1619,70.4375,831400.0],["2013-07-01",70.9148,71.7652,70.6892,71.0623,721300.0],["2013-07-02",71.1578,71.7305,70.3247,70.6979,456300.0],["2013-07-03",70.4809,71.3313,70.316,71.1491,262900.0],["2013-07-05",71.6958,71.9388,70.6805,71.6611,272100.0],["2013-07-08",72.1123,72.902,71.9735,72.6504,616000.0],["2013-07-09",72.9107,73.0322,72.147,72.1991,376600.0],["2013-07-10",72.2425,72.2946,71.6784,71.8086,829100.0],["2013-07-11",72.4594,72.6504,71.7739,71.8173,787900.0],["2013-07-12",71.9648,72.3033,71.4442,71.7392,505600.0],["2013-07-15",71.9388,72.4421,71.2706,72.3553,461200.0],["2013-07-16",72.2772,72.5896,71.0276,71.4875,450300.0],["2013-07-17",71.6351,71.9301,70.6718,70.7152,460800.0],["2013-07-18",70.7239,71.7305,70.6371,71.5917,1014800.0],["2013-07-19",71.288,71.8,71.1665,71.34,355900.0],["2013-07-22",71.2012,72.0169,70.7933,71.8086,548300.0],["2013-07-23",72.0169,72.5375,71.557,71.7652,583200.0],["2013-07-24",71.8694,71.9822,70.5243,70.7499,518000.0],["2013-07-25",71.071,71.557,70.3334,71.3487,925300.0],["2013-07-26",71.9648,72.3987,71.4875,71.7132,620100.0],["2013-07-29",71.6871,71.9214,71.097,71.4442,332100.0],["2013-07-30",71.6177,71.852,71.2879,71.3226,482700.0],["2013-07-31",71.3747,72.0863,71.1665,71.583,521400.0],["2013-08-01",72.1731,72.6504,71.5657,72.3987,912800.0],["2013-08-02",72.2772,72.4768,71.8781,72.4334,412700.0],["2013-08-05",72.1904,72.7198,71.9388,72.3814,445700.0],["2013-08-06",72.39,72.39,71.5917,72.1817,637600.0],["2013-08-07",71.8694,71.9648,71.0016,71.4095,996400.0],["2013-08-08",72.0256,72.1471,68.8408,70.8541,2492100.0],["2013-08-09",70.5851,72.2339,70.3421,72.1731,1403600.0],["2013-08-12",72.147,72.4594,71.5136,71.5483,687100.0],["2013-08-13",71.7913,73.7004,71.5136,73.3186,1200800.0],["2013-08-14",73.1363,73.4748,72.4681,72.5028,405500.0],["2013-08-15",71.9735,72.2599,71.045,71.0536,717700.0],["2013-08-16",70.8627,71.0363,70.047,70.1164,640900.0],["2013-08-19",70.0731,70.6632,69.6565,69.726,680900.0],["2013-08-20",69.8822,71.2359,69.6999,70.8627,602800.0],["2013-08-21",70.7933,71.3487,70.4636,70.9235,685600.0],["2013-08-22",70.8714,71.3747,70.7499,70.9842,382200.0],["2013-08-23",71.1925,72.1731,70.9582,72.0343,479100.0],["2013-08-26",72.1471,72.8066,72.0429,72.1124,266600.0],["2013-08-27",71.4355,71.6871,70.7499,70.7499,582000.0],["2013-08-28",70.6371,70.9322,70.2466,70.3508,311100.0],["2013-08-29",70.29,70.802,70.0123,70.5156,403100.0],["2013-08-30",70.0818,70.4028,69.188,69.483,658400.0],["2013-09-03",70.5938,70.5938,68.9103,69.2313,904200.0],["2013-09-04",69.2921,69.457,68.8582,69.2313,854600.0],["2013-09-05",69.1705,69.8474,69.1705,69.4569,296300.0],["2013-09-06",69.4569,69.7607,68.4763,68.6586,546800.0],["2013-09-09",68.8234,69.3875,68.8234,69.1098,406900.0],["2013-09-10",69.4136,70.5156,69.3528,70.3594,727600.0],["2013-09-11",70.3334,70.7673,70.0818,70.6718,285400.0],["2013-09-12",70.5764,70.7239,69.4569,69.7433,380100.0],["2013-09-13",69.9256,69.9256,68.7801,68.8842,414300.0],["2013-09-16",69.4396,69.6045,69.1359,69.1792,573300.0],["2013-09-17",69.1359,69.5524,68.9623,69.3615,337200.0],["2013-09-18",69.5178,69.8391,68.6841,69.787,505000.0],["2013-09-19",69.8304,70.4036,69.8218,70.091,733300.0],["2013-09-20",70.4904,70.612,69.9954,70.0388,775500.0],["2013-09-23",69.9694,70.0823,69.0141,69.292,696200.0],["2013-09-24",69.127,69.9867,68.8144,69.5612,665400.0],["2013-09-25",69.5873,70.8378,69.4483,70.7423,768900.0],["2013-09-26",70.8639,71.2894,70.6989,70.9333,541400.0],["2013-09-27",70.5165,71.4805,70.5165,71.2633,639600.0],["2013-09-30",70.6381,71.9234,70.4644,71.8018,722700.0],["2013-10-01",71.8192,72.896,71.7323,72.4965,1005100.0],["2013-10-02",71.9928,72.1231,71.2113,71.7497,437400.0],["2013-10-03",71.5239,71.9147,70.586,71.1244,423100.0],["2013-10-04",71.0983,72.2273,71.0897,72.2186,281500.0],["2013-10-07",71.8712,71.8712,70.9073,71.1938,455600.0],["2013-10-08",71.0723,71.6455,70.3776,70.5599,493600.0],["2013-10-09",70.5339,70.6989,69.7175,69.8912,530100.0],["2013-10-10",70.5599,71.0375,69.9694,71.0028,483700.0],["2013-10-11",71.0549,71.5152,70.2386,71.4978,504000.0],["2013-10-14",71.3502,72.6181,71.2112,72.6094,405100.0],["2013-10-15",72.3402,72.3402,71.4284,71.6455,585200.0],["2013-10-16",84.4635,86.2351,82.6311,83.5082,7301800.0],["2013-10-17",83.9337,85.0801,83.2129,84.4287,3577600.0],["2013-10-18",84.5416,85.8964,84.5416,85.714,1300500.0],["2013-10-21",86.07,86.3219,84.9063,85.4969,615800.0],["2013-10-22",85.9745,86.4956,85.1408,85.7314,779300.0],["2013-10-23",85.7401,86.704,85.3666,86.6432,498800.0],["2013-10-24",86.3566,86.4174,85.5403,86.3393,767400.0],["2013-10-25",87.9893,89.2225,87.7288,89.1617,826700.0],["2013-10-28",89.1617,89.2919,87.5811,87.7114,617900.0],["2013-10-29",87.668,88.1543,86.8169,87.1035,952100.0],["2013-10-30",87.0775,87.5898,86.0006,86.843,729400.0],["2013-10-31",86.843,87.7114,86.1309,86.1309,981500.0],["2013-11-01",85.3319,86.9646,84.4722,86.7648,977300.0],["2013-11-04",86.7214,87.0774,86.2524,86.3045,675900.0],["2013-11-05",86.209,87.0861,85.5577,86.2003,618500.0],["2013-11-06",86.843,86.8603,85.2277,85.549,684000.0],["2013-11-07",85.549,86.1916,83.8729,83.9511,651100.0],["2013-11-08",84.1682,85.0714,83.9338,84.203,426200.0],["2013-11-11",84.0293,86.4348,84.0293,86.3567,728300.0],["2013-11-12",85.9572,86.2438,85.5403,86.183,419000.0],["2013-11-13",86.0353,87.008,85.8964,86.5651,367300.0],["2013-11-14",86.4782,86.7995,85.2277,85.8703,289000.0],["2013-11-15",86.1916,86.4435,85.7053,86.2698,402600.0],["2013-11-18",86.5651,86.8343,85.0193,85.3753,407300.0],["2013-11-19",85.3927,85.3927,84.229,84.2898,476400.0],["2013-11-20",84.9411,85.4361,84.0293,84.8195,308800.0],["2013-11-21",86.843,87.6072,86.1135,86.8777,949900.0],["2013-11-22",86.843,87.0341,86.1569,86.9298,915500.0],["2013-11-25",86.8864,87.2077,86.1048,86.9472,750100.0],["2013-11-26",86.843,89.3093,86.7996,88.1543,2340800.0],["2013-11-27",88.8056,89.1617,88.0675,88.6059,400600.0],["2013-11-29",88.4756,88.6754,87.7201,87.7201,247600.0],["2013-12-02",88.0153,89.7956,87.6593,89.4917,650400.0],["2013-12-03",88.8143,93.1304,88.8143,93.0262,1766500.0],["2013-12-04",92.2707,93.5472,90.5338,91.8017,1425400.0],["2013-12-05",90.8812,91.7236,90.3167,91.1417,852800.0],["2013-12-06",92.618,92.8351,90.0996,90.7943,1178200.0],["2013-12-09",90.968,91.7062,90.2646,90.6033,760600.0],["2013-12-10",91.5933,96.856,91.3849,95.0496,1707500.0],["2013-12-11",95.1365,95.4838,92.8265,92.9654,1043200.0],["2013-12-12",92.7309,93.8599,92.5399,93.7296,941800.0],["2013-12-13",96.0049,96.0049,93.9554,95.397,1433100.0],["2013-12-16",95.5359,95.8746,94.5546,94.8933,774400.0],["2013-12-17",95.206,95.4231,93.8165,94.1899,846300.0],["2013-12-18",94.5809,95.1978,92.8691,94.9458,1104500.0],["2013-12-19",94.885,95.1283,93.6251,94.1899,623500.0],["2013-12-20",94.2855,95.5454,94.2855,95.0241,1013900.0],["2013-12-23",95.389,95.8756,94.8763,95.4411,620000.0],["2013-12-24",95.3803,96.3969,95.2152,95.8234,130700.0],["2013-12-26",95.7279,96.423,95.1978,95.7279,563400.0],["2013-12-27",95.8408,97.2658,95.2587,95.5106,364200.0],["2013-12-30",95.8756,96.0841,94.5027,95.2586,479700.0],["2013-12-31",95.4064,96.8053,95.137,96.171,381300.0],["2014-01-02",95.893,97.2137,94.9632,95.3542,542700.0],["2014-01-03",96.6489,99.3425,96.0841,98.0826,987700.0],["2014-01-06",98.2737,98.9776,96.8314,97.1442,1030200.0],["2014-01-07",97.3006,98.5344,96.9965,98.3433,922800.0],["2014-01-08",97.7263,98.7256,97.2398,97.5786,777200.0],["2014-01-09",98.239,99.2469,97.9349,98.6648,486800.0],["2014-01-10",99.2991,100.6198,98.743,100.4808,678600.0],["2014-01-13",100.3157,100.7849,98.8559,99.3077,941700.0],["2014-01-14",100.2723,102.5227,98.8994,102.1839,819500.0],["2014-01-15",102.2273,103.8695,101.4105,102.0709,958200.0],["2014-01-16",101.8537,102.7487,100.924,102.4272,609900.0],["2014-01-17",102.3663,103.4177,101.7407,102.9138,692400.0],["2014-01-21",104.0347,104.5386,102.4967,102.5314,821500.0],["2014-01-22",102.8703,103.1484,101.4453,102.3142,502000.0],["2014-01-23",101.4974,102.123,100.1767,101.0803,659100.0],["2014-01-24",100.7936,101.6712,100.3331,100.7762,782100.0],["2014-01-27",101.2194,101.8363,98.882,100.2723,974300.0],["2014-01-28",100.2636,102.236,100.1158,101.0108,918500.0],["2014-01-29",100.281,101.3236,98.8733,98.9689,643900.0],["2014-01-30",99.9247,100.698,99.4468,100.0985,585800.0],["2014-01-31",100.1246,100.8197,98.7951,99.7596,807500.0],["2014-02-03",100.307,100.4895,95.2152,95.7713,1327800.0],["2014-02-04",96.423,97.4136,95.667,95.7974,1086100.0],["2014-02-05",95.4585,97.5091,95.276,96.2318,1719100.0],["2014-02-06",105.5726,110.4298,104.2692,108.4921,3374200.0],["2014-02-07",109.1612,111.3074,108.2315,108.6138,1687400.0],["2014-02-10",108.1967,108.9874,106.876,107.154,1118500.0],["2014-02-11",107.2844,109.3698,106.9976,108.9961,927600.0],["2014-02-12",109.0917,110.0736,107.9969,108.5791,663300.0],["2014-02-13",108.7876,110.3516,107.6059,109.7086,802300.0],["2014-02-14",110.0996,110.7861,109.1438,110.647,786000.0],["2014-02-18",110.508,111.4986,109.5609,110.1692,1020300.0],["2014-02-19",109.9519,110.7687,109.2481,109.4306,1096200.0],["2014-02-20",109.4654,111.2727,109.2829,110.8382,882700.0],["2014-02-21",110.621,111.6376,110.621,111.151,884100.0],["2014-02-24",111.4899,112.1763,109.7695,109.9172,1050700.0],["2014-02-25",110.0388,111.0728,108.944,109.0483,823000.0],["2014-02-26",109.5609,110.1952,108.1793,109.3002,1105500.0],["2014-02-27",109.3263,109.5609,108.1185,108.6399,888100.0],["2014-02-28",108.6573,111.6029,108.6573,110.6644,1037400.0],["2014-03-03",109.4132,110.508,108.7268,109.726,777200.0],["2014-03-04",111.5073,112.9497,109.6217,109.8476,1126500.0],["2014-03-05",109.8477,110.0997,108.6833,109.1265,692600.0],["2014-03-06",109.6826,110.6297,109.3611,110.1257,715100.0],["2014-03-07",110.3777,111.3335,109.8824,110.1778,530300.0],["2014-03-10",110.1952,111.1076,109.448,110.1605,612800.0],["2014-03-11",110.5688,111.6463,109.8998,110.2995,1022200.0],["2014-03-12",109.3611,110.3603,108.8397,109.9085,986000.0],["2014-03-13",110.2734,110.2734,107.5798,108.2315,754200.0],["2014-03-14",108.1359,109.0309,107.6319,108.2662,521600.0],["2014-03-17",109.1438,109.9172,108.4921,109.7434,607700.0],["2014-03-18",109.6478,109.6478,108.3097,109.4392,798700.0],["2014-03-19",109.3958,109.9695,107.3442,108.2483,575500.0],["2014-03-20",108.1179,108.7264,107.2486,108.4482,588700.0],["2014-03-21",109.1698,111.204,108.0657,109.8218,1985700.0],["2014-03-24",109.9174,110.5346,107.8745,108.4047,525600.0],["2014-03-25",108.8655,109.2828,107.0399,107.4138,846400.0],["2014-03-26",108.1092,108.2396,106.6487,106.7096,593100.0],["2014-03-27",106.3271,108.9264,106.1184,107.7006,732400.0],["2014-03-28",108.3265,108.5786,107.3703,108.3613,656400.0],["2014-03-31",108.8916,110.0565,108.4569,109.9695,534100.0],["2014-04-01",110.3695,111.6995,110.0565,110.6216,775400.0],["2014-04-02",110.7954,110.8215,109.7174,110.2825,722300.0],["2014-04-03",110.4564,110.6911,109.1524,109.8826,401800.0],["2014-04-04",108.7873,109.335,105.6838,105.7446,904500.0],["2014-04-07",105.5708,105.762,102.163,102.6759,1238900.0],["2014-04-08",102.6412,103.8495,102.05,103.5887,700200.0],["2014-04-09",104.4494,105.7968,103.7626,105.6925,580000.0],["2014-04-10",106.6053,108.3352,103.1106,103.1106,702900.0],["2014-04-11",101.9631,103.1801,100.9721,101.059,823100.0],["2014-04-14",101.9283,103.0584,100.633,101.8848,659000.0],["2014-04-15",102.0674,103.0063,100.72,102.1804,539400.0],["2014-04-16",102.9715,103.9538,102.3716,103.893,542200.0],["2014-04-17",103.8669,106.3532,103.5105,105.0492,803400.0],["2014-04-21",104.8666,105.6403,104.2755,105.536,476100.0],["2014-04-22",105.649,108.9872,105.649,105.7186,1221900.0],["2014-04-23",105.536,107.0051,104.8058,106.188,592000.0],["2014-04-24",105.9272,106.9617,104.7884,106.3532,398800.0],["2014-04-25",105.8924,106.3097,104.3276,104.8666,635800.0],["2014-04-28",105.7098,107.1268,103.9712,105.5707,714000.0],["2014-04-29",105.5099,105.5099,103.3279,104.1711,762900.0],["2014-04-30",104.345,105.5969,103.806,105.4404,671000.0],["2014-05-01",107.8571,107.9354,104.9797,105.1709,377700.0],["2014-05-02",105.4143,106.953,105.3187,105.7881,449300.0],["2014-05-05",104.8666,105.7968,104.0147,105.2144,625600.0],["2014-05-06",104.9275,105.7012,104.1798,104.7449,628400.0],["2014-05-07",104.8753,105.4056,103.0237,103.8408,555900.0],["2014-05-08",104.3363,107.0138,104.0147,106.4575,1001400.0],["2014-05-09",106.4314,108.5525,106.1967,108.283,842000.0],["2014-05-12",108.483,109.2394,108.0223,108.8829,755200.0],["2014-05-13",109.2654,109.2654,106.9878,107.2834,816800.0],["2014-05-14",107.4833,107.8136,106.1967,107.0486,1559900.0],["2014-05-15",111.0823,111.6647,104.4319,107.9962,2247200.0],["2014-05-16",107.6745,107.7875,104.5015,105.7707,1900300.0],["2014-05-19",105.6056,107.3355,105.4578,106.7531,784200.0],["2014-05-20",106.7444,106.7444,105.2926,106.1532,891100.0],["2014-05-21",106.1532,106.9443,104.9361,106.5618,924900.0],["2014-05-22",106.1532,107.5094,106.1532,106.4923,638200.0],["2014-05-23",106.9095,107.5441,106.4836,107.1355,512700.0],["2014-05-27",107.8223,107.8223,105.3969,105.5707,599200.0],["2014-05-28",105.5534,105.8837,104.3189,105.2839,529300.0],["2014-05-29",106.1532,107.2312,105.6925,106.3271,606800.0],["2014-05-30",106.3445,108.0571,106.3445,107.944,679900.0],["2014-06-02",107.9875,108.2222,107.1008,108.2048,509700.0],["2014-06-03",107.6919,109.3784,107.5963,108.8655,733600.0],["2014-06-04",108.5091,109.9783,108.4309,109.9348,418300.0],["2014-06-05",109.9956,111.0736,109.674,110.778,605600.0],["2014-06-06",110.9693,111.8386,110.5172,111.63,493000.0],["2014-06-09",111.4474,112.1168,110.2217,111.0215,632500.0],["2014-06-10",110.4651,110.9519,109.7175,110.3782,519200.0],["2014-06-11",109.9956,110.3347,109.0481,109.6566,351200.0],["2014-06-12",109.3611,109.4567,107.379,108.0397,541900.0],["2014-06-13",108.3613,108.5265,107.2399,108.4917,439800.0],["2014-06-16",108.1612,108.9701,107.9786,108.7266,443900.0],["2014-06-17",108.7266,110.1094,108.7266,109.5441,571200.0],["2014-06-18",110.2051,113.5101,110.2051,112.823,935400.0],["2014-06-19",113.0666,113.5101,110.7444,112.0577,620200.0],["2014-06-20",112.5447,112.9883,111.2314,112.8926,828800.0],["2014-06-23",112.8056,113.7797,112.3795,113.6493,1376200.0],["2014-06-24",113.6493,116.476,113.6493,114.5104,1509100.0],["2014-06-25",113.9189,114.3972,111.3445,112.9361,1124900.0],["2014-06-26",113.3275,114.5538,113.0839,113.5275,1157700.0],["2014-06-27",113.5014,116.1194,113.5014,116.0933,1338000.0],["2014-06-30",116.2585,118.3894,115.5714,117.3457,1470500.0],["2014-07-01",118.1632,118.2415,116.8499,117.0065,1085900.0],["2014-07-02",116.7804,117.5805,116.1976,116.763,522300.0],["2014-07-03",117.4588,117.5892,116.6586,117.3631,300300.0],["2014-07-07",116.5195,117.4762,116.3716,116.5455,431100.0],["2014-07-08",116.5368,116.5368,114.4929,115.0408,484300.0],["2014-07-09",115.4235,116.2063,114.1363,116.1802,673400.0],["2014-07-10",115.2496,116.476,114.8061,115.815,499100.0],["2014-07-11",115.641,116.1716,115.2322,115.928,484700.0],["2014-07-14",116.2411,117.6501,116.2411,117.25,731500.0],["2014-07-15",116.7629,117.25,115.1452,115.3626,524000.0],["2014-07-16",116.128,116.128,114.0841,114.6495,471600.0],["2014-07-17",113.9102,114.2581,112.8317,112.9448,480500.0],["2014-07-18",112.997,113.8232,111.9011,113.4753,645400.0],["2014-07-21",113.3362,113.9363,111.7445,111.8054,411300.0],["2014-07-22",111.5184,111.6228,107.7524,107.9786,1547900.0],["2014-07-23",108.4395,108.657,107.1958,107.4915,653700.0],["2014-07-24",108.6309,111.0922,108.022,110.1355,1366200.0],["2014-07-25",109.7006,110.379,108.683,109.1962,353400.0],["2014-07-28",108.9266,108.9527,107.6742,108.2743,495500.0],["2014-07-29",108.3004,108.5265,106.9262,106.9436,422200.0],["2014-07-30",107.1523,108.283,106.9871,108.0221,522800.0],["2014-07-31",107.7263,108.3177,105.2649,105.3345,891300.0],["2014-08-01",105.5172,106.6565,104.1169,105.2911,934500.0],["2014-08-04",105.8651,108.1525,105.3867,107.8655,819200.0],["2014-08-05",107.4828,109.1962,106.8479,108.2047,775400.0],["2014-08-06",107.4915,108.2916,106.9696,106.9696,810700.0],["2014-08-07",107.822,108.0916,105.7868,105.9781,567900.0],["2014-08-08",106.3695,108.9005,105.8477,108.8135,666800.0],["2014-08-11",109.4223,109.9268,108.3526,108.9353,526800.0],["2014-08-12",108.9005,109.231,107.4132,108.4656,613300.0],["2014-08-13",108.8918,109.1092,106.7,106.9175,1098200.0],["2014-08-14",112.1968,115.1278,109.805,114.4494,2388100.0],["2014-08-15",115.1105,116.0411,113.8319,114.3451,1352900.0],["2014-08-18",114.8756,115.9802,114.7017,115.9628,678600.0],["2014-08-19",116.0324,117.4152,115.9715,116.5629,796700.0],["2014-08-20",116.4933,117.7022,116.1106,117.537,400200.0],["2014-08-21",117.7632,118.2763,116.7543,116.963,557000.0],["2014-08-22",117.0934,118.2763,116.4846,117.7718,407000.0],["2014-08-25",118.4155,119.12,117.9458,118.572,432500.0],["2014-08-26",118.3981,118.8764,118.0415,118.3372,441300.0],["2014-08-27",118.6938,119.6157,118.2937,119.5375,556000.0],["2014-08-28",119.6679,120.0767,118.5285,119.5114,629000.0],["2014-08-29",119.5287,119.8592,118.1632,118.6503,599300.0],["2014-09-02",119.2765,120.6768,119.1635,119.9201,1040100.0],["2014-09-03",120.3898,120.8681,119.9984,120.2854,597300.0],["2014-09-04",120.2855,121.3987,119.981,120.2594,439400.0],["2014-09-05",120.0332,120.5029,119.1983,119.8158,532800.0],["2014-09-08",119.5635,120.2593,118.3024,118.9808,401700.0],["2014-09-09",118.6242,119.233,117.8936,118.1806,354200.0],["2014-09-10",118.3459,118.546,117.0326,118.1981,402600.0],["2014-09-11",117.424,117.9023,116.1802,116.9108,554800.0],["2014-09-12",117.2065,117.624,115.8932,116.4238,533400.0],["2014-09-15",116.2933,117.2065,115.5453,116.5368,684000.0],["2014-09-16",116.015,118.6938,115.7628,117.7806,735600.0],["2014-09-17",117.7371,118.4767,116.8408,116.9191,361200.0],["2014-09-18",116.9713,117.0323,115.9968,116.2665,511600.0],["2014-09-19",116.3622,116.3622,114.3174,114.6481,989600.0],["2014-09-22",113.9868,114.1086,112.4815,113.8998,1155500.0],["2014-09-23",113.7257,114.2304,112.3248,112.3509,595600.0],["2014-09-24",112.6903,113.7345,112.2465,113.6562,439400.0],["2014-09-25",113.6561,113.9172,111.5504,111.5504,467700.0],["2014-09-26",111.9681,113.4386,111.9681,113.2037,460400.0],["2014-09-29",111.6375,113.9346,111.6375,113.6736,574900.0],["2014-09-30",113.8476,114.0651,112.2552,113.3777,781300.0],["2014-10-01",113.021,114.3697,112.3162,113.5692,1017000.0],["2014-10-02",113.2907,115.9272,113.1428,115.7009,944500.0],["2014-10-03",116.3884,117.8067,115.0397,117.5805,806000.0],["2014-10-06",118.6333,118.6333,116.8234,116.9626,614600.0],["2014-10-07",116.893,118.4245,116.0577,116.4319,773000.0],["2014-10-08",116.806,119.1032,116.371,119.0684,904700.0],["2014-10-09",118.0938,118.99,115.7792,116.5885,700600.0],["2014-10-10",116.0316,117.3629,115.466,115.5617,869400.0],["2014-10-13",116.0838,116.7712,113.778,113.8824,1283300.0],["2014-10-14",114.2913,116.6407,113.8127,116.5797,684400.0],["2014-10-15",114.6481,117.4238,113.2385,116.1708,1117700.0],["2014-10-16",114.4393,116.7277,114.3348,115.2311,1085800.0],["2014-10-17",116.4579,118.3635,115.4573,118.1547,719000.0],["2014-10-20",117.9024,121.6874,117.8937,121.4438,900600.0],["2014-10-21",122.5576,123.6278,122.1051,122.7055,908300.0],["2014-10-22",123.3059,123.7322,120.3387,120.7564,864000.0],["2014-10-23",122.8186,124.9591,122.3748,122.4967,1624900.0],["2014-10-24",122.9056,123.6713,121.3655,123.593,958300.0],["2014-10-27",123.6975,125.751,123.4364,125.6988,464800.0],["2014-10-28",126.1685,127.2388,125.0809,126.8472,664300.0],["2014-10-29",127.3258,127.3258,125.2549,126.1947,490800.0],["2014-10-30",126.1686,127.0387,125.2637,126.7864,461400.0],["2014-10-31",128.1264,128.1264,126.7864,127.8741,731400.0],["2014-11-03",128.9182,129.9102,128.0046,128.5702,891500.0],["2014-11-04",127.9872,129.4316,127.9872,129.1618,1029200.0],["2014-11-05",129.884,130.38,129.2663,129.9711,1416400.0],["2014-11-06",120.5128,128.3439,119.3555,126.6559,3398600.0],["2014-11-07",126.9344,127.5347,122.9492,123.4277,1321000.0],["2014-11-10",123.7584,126.3252,123.3842,126.3166,1164700.0],["2014-11-11",126.1686,126.508,125.4986,126.1512,524800.0],["2014-11-12",125.9163,127.4738,125.9163,127.2737,579800.0],["2014-11-13",127.4303,128.1438,126.5254,127.0387,519400.0],["2014-11-14",127.7349,128.4397,125.603,126.0033,563200.0],["2014-11-17",126.3513,127.9349,126.3513,126.8908,557800.0],["2014-11-18",126.5514,127.4912,126.5514,127.2475,736500.0],["2014-11-19",127.0387,127.1693,125.3681,125.9424,813100.0],["2014-11-20",125.4812,127.2562,125.3681,126.3339,485000.0],["2014-11-21",127.091,127.4042,126.5515,126.595,522400.0],["2014-11-24",126.8125,127.1867,125.4029,126.6733,585900.0],["2014-11-25",127.0387,127.4216,124.524,126.5601,1001700.0],["2014-11-26",126.9169,127.3694,125.9511,126.7864,644000.0],["2014-11-28",127.0387,128.8311,126.7515,127.9784,683000.0],["2014-12-01",127.3955,128.5789,127.1518,127.9698,1220300.0],["2014-12-02",127.6565,129.5359,127.5173,129.1966,1022700.0],["2014-12-03",129.1618,132.39,129.0922,132.2943,1046300.0],["2014-12-04",132.625,133.5908,131.0936,133.3472,800500.0],["2014-12-05",134.1825,134.3217,132.5901,134.1564,909200.0],["2014-12-08",134.7741,134.7741,133.0339,133.7213,817200.0],["2014-12-09",132.2682,138.0458,132.2682,137.6978,1242000.0],["2014-12-10",137.6194,138.4547,136.4447,136.8189,658000.0],["2014-12-11",136.906,140.3256,136.906,138.4896,807400.0],["2014-12-12",138.2808,140.9521,138.2808,139.438,857500.0],["2014-12-15",140.6997,142.1442,139.4729,140.0993,1343500.0],["2014-12-16",140.0907,140.3169,136.5927,136.6188,1159200.0],["2014-12-17",136.8538,138.9595,135.6269,138.8289,497800.0],["2014-12-18",140.1341,140.5779,138.6027,139.8644,505300.0],["2014-12-19",139.8384,140.2734,138.3591,139.09,1017900.0],["2014-12-22",139.4119,139.7948,138.1677,138.7332,507300.0],["2014-12-23",139.7169,141.4665,139.508,140.3088,524900.0],["2014-12-24",140.5264,141.362,139.4644,139.4731,152400.0],["2014-12-26",139.5166,140.361,139.151,139.2729,307500.0],["2014-12-29",139.4296,141.127,139.0466,140.3348,417700.0],["2014-12-30",140.3262,141.0835,139.2729,139.2991,340000.0],["2014-12-31",139.83,141.6144,138.6288,138.6462,468100.0],["2015-01-02",140.0128,141.4491,137.0707,138.0195,509800.0],["2015-01-05",137.68,138.3938,135.7041,136.2002,803600.0],["2015-01-06",136.2786,136.914,133.9631,136.1045,872300.0],["2015-01-07",137.1925,139.8039,136.7138,139.0292,1326800.0],["2015-01-08",142.1976,142.2847,140.1434,140.2478,1025700.0],["2015-01-09",139.2294,140.6831,137.8715,139.5341,912100.0],["2015-01-12",139.3861,139.6298,137.7235,138.3415,756700.0],["2015-01-13",138.9421,139.8996,132.5965,133.8413,824700.0],["2015-01-14",132.2222,133.319,130.0287,131.2908,719400.0],["2015-01-15",131.5868,132.1874,128.6795,128.8449,926200.0],["2015-01-16",128.8275,130.7425,128.1311,130.5684,776800.0],["2015-01-20",130.6032,132.9621,129.2192,132.8838,941800.0],["2015-01-21",132.7358,134.1285,132.3702,133.4843,711200.0],["2015-01-22",134.3984,137.2012,133.9631,136.2611,738800.0],["2015-01-23",136.6528,137.5755,134.6073,135.5996,685500.0],["2015-01-26",135.5735,138.6201,135.5735,138.6026,614500.0],["2015-01-27",137.6103,138.8638,136.5484,138.4285,540800.0],["2015-01-28",138.829,140.2566,137.9847,138.6637,1149800.0],["2015-01-29",139.0031,140.126,137.1665,139.4993,561300.0],["2015-01-30",138.8899,140.126,137.0097,138.4025,830500.0],["2015-02-02",138.4025,138.8116,133.4322,135.765,820100.0],["2015-02-03",136.8444,136.9663,134.4593,136.7225,572600.0],["2015-02-04",136.4527,136.8966,134.5029,136.2002,745000.0],["2015-02-05",137.3057,139.8474,136.4788,139.4122,1294200.0],["2015-02-06",139.6211,141.3881,139.4644,141.0138,863800.0],["2015-02-09",140.6831,140.805,138.4635,139.9171,1064200.0],["2015-02-10",139.9867,142.0845,139.9606,141.7972,684300.0],["2015-02-11",142.3195,143.6252,140.6134,141.3533,1206300.0],["2015-02-12",134.9207,136.7225,131.3953,131.8044,4046100.0],["2015-02-13",131.4563,132.1613,129.872,130.7077,2116900.0],["2015-02-17",130.49,131.7696,129.576,130.7686,1564300.0],["2015-02-18",130.2637,133.702,129.2627,133.3712,1789200.0],["2015-02-19",133.3364,134.8771,132.7097,133.4148,1149700.0],["2015-02-20",132.8664,135.0425,132.1526,134.9729,928900.0],["2015-02-23",135.4342,136.8444,134.6683,136.8183,853700.0],["2015-02-24",136.9662,137.2708,135.1818,136.1393,643200.0],["2015-02-25",136.2264,136.2873,135.3559,136.0088,397300.0],["2015-02-26",136.0087,136.4091,135.1208,135.2514,493200.0],["2015-02-27",135.5648,136.0,134.5986,134.8597,718500.0],["2015-03-02",134.6682,135.2776,133.9893,134.7205,909100.0],["2015-03-03",135.2602,136.3135,133.615,134.4594,718100.0],["2015-03-04",134.0241,134.0241,130.9514,131.2908,869800.0],["2015-03-05",132.1526,133.3799,131.3779,132.7619,753200.0],["2015-03-06",132.0569,133.1449,129.2366,129.7589,1711100.0],["2015-03-09",129.6979,130.1418,128.6098,129.0798,839300.0],["2015-03-10",127.7829,128.5228,126.3031,127.5479,1291400.0],["2015-03-11",127.9309,128.5837,126.747,128.2442,703900.0],["2015-03-12",127.8526,130.7686,127.8526,129.9765,778500.0],["2015-03-13",129.872,130.9166,127.5914,130.2289,674600.0],["2015-03-16",130.5336,131.639,130.1244,131.5433,679900.0],["2015-03-17",131.4563,132.0395,130.4204,130.5684,531900.0],["2015-03-18",130.2375,130.3681,128.0169,129.7759,715600.0],["2015-03-19",129.8021,130.1156,128.374,129.9153,912500.0],["2015-03-20",130.0981,132.6147,129.2969,132.2838,1563000.0],["2015-03-23",131.5437,132.5538,130.1765,130.194,1037000.0],["2015-03-24",129.6628,132.2839,129.0097,131.5002,688500.0],["2015-03-25",131.3782,132.519,129.4189,129.5147,714700.0],["2015-03-26",128.5568,130.908,127.747,130.1069,828200.0],["2015-03-27",130.3333,132.4755,130.0546,131.8311,858800.0],["2015-03-30",132.6147,133.4681,131.6656,132.4319,608200.0],["2015-03-31",132.1881,132.8586,130.1678,130.3507,887500.0],["2015-04-01",128.6874,129.6192,124.9168,125.1781,2423300.0],["2015-04-02",125.3522,126.8326,124.5424,125.3783,1530000.0],["2015-04-06",125.1955,128.2346,124.8211,126.9023,1150900.0],["2015-04-07",127.181,128.0953,126.9545,127.7557,797000.0],["2015-04-08",127.9734,129.6105,127.4509,129.5844,770700.0],["2015-04-09",129.149,129.9501,127.9995,128.9225,646900.0],["2015-04-10",129.4624,131.0821,128.5046,130.7948,587900.0],["2015-04-13",130.5945,131.2737,129.6802,129.9066,376600.0],["2015-04-14",129.5496,130.7861,128.5569,129.7934,731700.0],["2015-04-15",130.1417,130.9689,129.3666,130.2549,578300.0],["2015-04-16",129.8631,131.7614,129.1577,130.6207,716400.0],["2015-04-17",129.7586,130.4465,128.8181,130.4465,795600.0],["2015-04-20",130.4726,132.8238,130.4726,132.7106,890000.0],["2015-04-21",133.4769,134.6786,132.519,132.7106,898800.0],["2015-04-22",132.5625,132.8934,131.056,131.9355,1189000.0],["2015-04-23",133.799,134.0864,127.6076,127.7383,1864300.0],["2015-04-24",126.1099,129.5235,124.6992,129.4102,1441600.0],["2015-04-27",129.7411,129.7411,125.866,126.2579,905700.0],["2015-04-28",126.2666,126.4669,124.525,125.8312,794300.0],["2015-04-29",125.8312,126.4233,124.9691,125.9705,707900.0],["2015-04-30",125.7702,126.4495,124.4379,124.525,1269200.0],["2015-05-01",124.6034,126.6672,124.2028,126.5627,596300.0],["2015-05-04",126.4843,127.268,126.223,126.6584,675100.0],["2015-05-05",126.6585,126.9023,124.8907,125.3871,680100.0],["2015-05-06",125.6745,126.1273,124.525,125.4742,591700.0],["2015-05-07",125.7353,126.998,125.2999,125.8573,782500.0],["2015-05-08",126.6672,128.0082,125.718,126.0576,579700.0],["2015-05-11",126.2492,127.5293,125.4829,126.7107,348200.0],["2015-05-12",126.0402,128.1562,125.4828,128.1214,806600.0],["2015-05-13",128.0082,130.1765,127.686,130.0807,1286100.0],["2015-05-14",130.6206,131.683,129.5321,130.4987,979900.0],["2015-05-15",130.2462,132.2229,130.2027,132.0313,840100.0],["2015-05-18",131.4827,133.3462,131.3608,132.2577,2099300.0],["2015-05-19",132.9283,134.8354,132.3449,133.1808,1096300.0],["2015-05-20",133.024,134.0777,130.5335,130.5335,1580900.0],["2015-05-21",125.5613,140.1124,124.525,137.1517,4243700.0],["2015-05-22",137.082,140.6784,136.4811,139.5028,2201000.0],["2015-05-26",139.3896,140.0427,137.0994,137.5871,1120900.0],["2015-05-27",137.8396,138.2837,136.2896,136.9078,870800.0],["2015-05-28",136.9339,137.6306,135.5232,136.1502,643600.0],["2015-05-29",135.2446,135.5755,133.3985,133.4246,1032700.0],["2015-06-01",134.3477,134.8789,132.9806,133.5117,764100.0],["2015-06-02",133.4595,135.3404,132.5364,135.2882,976700.0],["2015-06-03",135.6017,136.5683,134.8092,136.307,997600.0],["2015-06-04",135.6104,136.8034,135.4449,136.368,579900.0],["2015-06-05",136.0806,137.4651,135.8716,137.0559,672600.0],["2015-06-08",136.934,137.4565,136.3592,136.9862,924500.0],["2015-06-09",136.1937,138.0572,136.0631,137.0819,1012200.0],["2015-06-10",138.066,139.8946,137.1864,139.5637,1169100.0],["2015-06-11",139.5986,140.2691,139.05,139.7902,462400.0],["2015-06-12",139.5812,140.7655,139.3112,140.3823,438500.0],["2015-06-15",139.4332,139.9208,137.6916,137.8658,600800.0],["2015-06-16",137.9441,138.9716,137.4739,138.5014,524100.0],["2015-06-17",138.6147,139.9649,137.3341,138.5014,688600.0],["2015-06-18",139.0937,140.0607,138.6233,139.599,470700.0],["2015-06-19",139.0676,141.0712,138.937,139.8168,649200.0],["2015-06-22",140.2698,142.4389,139.6687,142.2212,879700.0],["2015-06-23",142.6132,143.7369,142.0295,142.77,560300.0],["2015-06-24",142.8657,143.493,141.7333,142.3605,491200.0],["2015-06-25",142.3954,143.3797,141.9685,143.04,653000.0],["2015-06-26",143.7195,143.8763,142.4128,143.1097,858600.0],["2015-06-29",142.0643,142.0643,138.3445,138.4491,515500.0],["2015-06-30",139.7384,140.0171,137.6651,138.7627,789600.0],["2015-07-01",139.8951,141.8639,139.6512,141.6897,675400.0],["2015-07-02",142.4998,143.1271,140.4091,141.2193,414400.0],["2015-07-06",140.5747,143.2316,140.444,142.3605,618200.0],["2015-07-07",143.5104,143.9111,140.8447,142.4563,1345100.0],["2015-07-08",141.6723,142.709,138.6146,139.3725,14312400.0],["2015-07-09",140.505,141.6984,139.9823,141.1845,1908300.0],["2015-07-10",142.8222,143.7194,141.9598,142.9615,506000.0],["2015-07-13",143.7805,147.5089,143.7195,147.4915,1609200.0],["2015-07-14",147.5612,148.0055,145.5314,145.6621,829200.0],["2015-07-15",145.6621,147.3347,145.0088,146.7597,644700.0],["2015-07-16",147.1431,147.9358,146.5856,147.5351,572400.0],["2015-07-17",147.2824,147.9793,146.4026,147.8312,522700.0],["2015-07-20",147.8312,148.0926,146.5594,146.9514,480600.0],["2015-07-21",146.8207,147.1604,145.0871,145.9408,525700.0],["2015-07-22",145.8973,147.9532,145.3398,146.542,1013000.0],["2015-07-23",147.265,149.0422,146.5681,146.6901,589400.0],["2015-07-24",146.9252,148.1448,146.1761,146.6203,529500.0],["2015-07-27",145.9409,147.3782,145.0436,146.6465,586400.0],["2015-07-28",147.2911,148.7371,146.0802,148.3538,411100.0],["2015-07-29",148.6588,151.2373,147.988,150.7582,838000.0],["2015-07-30",150.6886,151.2984,148.8853,150.3053,509700.0],["2015-07-31",151.0893,152.4483,149.8871,151.7601,644400.0],["2015-08-03",152.3873,152.5441,150.0265,151.4116,472300.0],["2015-08-04",151.8385,153.4065,151.3158,152.5354,474700.0],["2015-08-05",152.9012,154.3821,151.6555,152.6834,810400.0],["2015-08-06",152.9622,153.1277,149.2773,150.4795,596800.0],["2015-08-07",150.4968,151.6032,149.434,151.3593,534500.0],["2015-08-10",152.3349,152.727,150.6362,151.2809,937500.0],["2015-08-11",150.4795,151.3419,149.4515,149.7652,2067300.0],["2015-08-12",148.6936,150.34,147.5698,149.8348,2965500.0],["2015-08-13",151.49,167.4927,150.7059,163.59,3745800.0],["2015-08-14",164.1998,165.6372,162.6928,162.928,1252700.0],["2015-08-17",163.1109,163.8253,159.5219,160.8895,1580600.0],["2015-08-18",162.2224,162.2659,159.9313,161.8304,1508100.0],["2015-08-19",161.4034,164.2085,160.6281,163.6335,912100.0],["2015-08-20",163.3199,163.468,160.6107,160.6804,591500.0],["2015-08-21",158.6594,160.2274,154.3908,154.6609,1392500.0],["2015-08-24",150.9324,155.6714,131.8023,151.3593,1459800.0],["2015-08-25",154.6174,156.046,149.0857,149.1553,1044000.0],["2015-08-26",151.5248,151.9865,147.3347,149.3644,2015800.0],["2015-08-27",150.5404,153.5807,150.0526,153.5197,1591600.0],["2015-08-28",152.8838,154.0424,152.152,153.7375,641800.0],["2015-08-31",153.241,154.1818,151.8384,152.666,950000.0],["2015-09-01",150.2966,151.5075,149.3732,150.375,802800.0],["2015-09-02",151.3332,153.4152,150.5056,152.666,444300.0],["2015-09-03",152.5963,154.2253,150.4446,150.915,728200.0],["2015-09-04",149.6781,151.0632,148.9289,149.9481,687700.0],["2015-09-08",152.213,153.6068,149.7477,152.727,618200.0],["2015-09-09",153.4065,155.4101,151.882,152.3785,1024600.0],["2015-09-10",151.9169,153.9292,150.7931,152.3437,885300.0],["2015-09-11",151.3245,152.8402,150.5317,152.3088,1123600.0],["2015-09-14",152.5353,153.3542,151.1241,152.4482,556400.0],["2015-09-15",152.4744,154.9223,151.0109,154.0598,822500.0],["2015-09-16",153.3017,155.977,152.8573,155.6284,600900.0],["2015-09-17",155.4541,157.7547,154.7047,155.3583,768200.0],["2015-09-18",153.7199,154.7569,151.0185,151.3671,922400.0],["2015-09-21",151.9074,153.0664,150.7919,152.2821,453300.0],["2015-09-22",151.3497,152.5,150.3563,152.012,662300.0],["2015-09-23",151.9423,153.4411,151.5937,153.2581,315700.0],["2015-09-24",152.6655,152.6655,151.2974,152.3257,427200.0],["2015-09-25",153.2319,155.7765,153.0228,154.1034,481300.0],["2015-09-28",153.8333,154.9139,149.2583,149.3629,1023300.0],["2015-09-29",149.2495,150.1558,147.6199,148.6046,904300.0],["2015-09-30",159.8984,167.7499,159.8897,165.1618,4119700.0],["2015-10-01",165.8154,167.872,163.9157,167.3491,1587000.0],["2015-10-02",165.4058,167.3317,163.8547,167.0441,1279700.0],["2015-10-05",168.6737,169.5887,165.066,166.591,887600.0],["2015-10-06",166.7391,167.6976,165.0485,166.5299,543400.0],["2015-10-07",166.7913,167.471,164.6215,165.8763,990200.0],["2015-10-08",165.9199,166.5735,162.4865,163.2621,986100.0],["2015-10-09",162.8526,165.493,162.199,165.1531,785600.0],["2015-10-12",165.3535,167.7151,164.6128,166.6868,941700.0],["2015-10-13",166.3121,167.1835,165.2664,166.3121,502800.0],["2015-10-14",165.9635,166.4428,161.3537,163.0181,849000.0],["2015-10-15",163.8896,166.3295,163.5061,166.0507,607800.0],["2015-10-16",167.1748,167.262,165.4058,166.2686,627400.0],["2015-10-19",166.2511,167.3404,165.3884,166.7914,726400.0],["2015-10-20",167.1225,169.3273,166.8785,168.6998,774300.0],["2015-10-21",169.4928,170.8784,167.0964,167.445,561200.0],["2015-10-22",168.0898,168.9699,166.6868,167.2009,705200.0],["2015-10-23",168.8043,168.8741,164.6999,167.2619,571700.0],["2015-10-26",168.0288,169.2226,167.2184,167.7064,500100.0],["2015-10-27",167.5321,168.9612,166.7739,168.4209,416600.0],["2015-10-28",169.0658,169.641,167.5757,169.3011,384600.0],["2015-10-29",169.6148,173.0395,169.4057,172.0897,727700.0],["2015-10-30",172.2466,173.7541,171.2444,172.9176,732000.0],["2015-11-02",173.5362,175.3052,172.5254,174.6168,728500.0],["2015-11-03",174.4164,174.8434,171.3577,173.1528,674100.0],["2015-11-04",173.2138,174.1027,171.4971,173.7105,692600.0],["2015-11-05",174.2508,175.3401,172.6822,174.5819,711300.0],["2015-11-06",175.3663,175.3663,171.7325,173.1703,684100.0],["2015-11-09",173.1615,173.3097,168.848,169.8414,865200.0],["2015-11-10",168.8567,170.9046,168.8567,169.153,1379300.0],["2015-11-11",169.3795,170.861,168.5168,169.641,1313000.0],["2015-11-12",151.4107,154.2429,143.1147,143.472,6955600.0],["2015-11-13",142.313,144.0732,140.4655,140.8402,3092700.0],["2015-11-16",140.3,143.3848,139.1584,143.106,1494100.0],["2015-11-17",143.8642,145.7203,141.6333,142.9927,1171000.0],["2015-11-18",143.2367,143.4982,141.6943,143.2977,784800.0],["2015-11-19",143.0798,144.021,141.3631,141.4938,684200.0],["2015-11-20",141.9209,143.8729,141.6507,141.886,733400.0],["2015-11-23",141.764,143.35,140.7357,141.7117,895900.0],["2015-11-24",140.1431,142.7922,140.1431,142.2084,754500.0],["2015-11-25",142.9142,145.5895,142.6092,143.1756,919300.0],["2015-11-27",143.6812,143.6812,141.8947,143.6463,293400.0],["2015-11-30",143.5155,143.5678,141.703,141.8075,1329300.0],["2015-12-01",142.0342,142.8969,140.4482,141.4677,953000.0],["2015-12-02",141.3544,142.2346,136.8927,137.6247,1331800.0],["2015-12-03",137.7728,138.7576,133.5464,134.8797,1320500.0],["2015-12-04",135.1237,136.2304,134.3569,135.7947,996300.0],["2015-12-07",135.664,136.7271,131.2545,131.7774,1358500.0],["2015-12-08",131.2458,133.3983,129.8428,130.6097,1485300.0],["2015-12-09",130.4965,136.1695,130.4093,133.5116,1699900.0],["2015-12-10",133.4766,134.4004,131.0018,132.2479,1027200.0],["2015-12-11",130.0345,131.4375,128.7884,129.7121,1012900.0],["2015-12-14",129.6075,131.0192,127.1327,128.6315,986500.0],["2015-12-15",129.2764,143.1321,126.1218,136.091,5660300.0],["2015-12-16",138.557,141.1713,136.8229,140.1431,2638900.0],["2015-12-17",140.4133,141.0843,133.3286,133.3896,1732900.0],["2015-12-18",131.76,133.5638,130.2001,130.3396,2221600.0],["2015-12-21",131.4201,132.0127,129.1892,130.4092,1131500.0],["2015-12-22",130.8625,131.1938,128.3954,128.8749,869300.0],["2015-12-23",129.398,130.8103,127.7678,129.9472,1426300.0],["2015-12-24",129.2673,131.0457,129.2586,130.0083,381700.0],["2015-12-28",129.4067,131.5687,129.1452,131.2462,710600.0],["2015-12-29",132.2749,133.382,131.8913,132.6846,572800.0],["2015-12-30",132.6846,133.443,131.7953,131.9871,453900.0],["2015-12-31",131.8651,132.4579,131.159,131.2113,766700.0],["2016-01-04",130.1129,134.6723,128.596,132.7195,1935300.0],["2016-01-05",132.8154,134.0708,130.6709,131.8129,1127700.0],["2016-01-06",130.4878,130.8103,127.0878,128.3258,1048400.0],["2016-01-07",126.2335,130.2959,124.7776,129.7467,1343700.0],["2016-01-08",129.9211,130.2785,126.2945,126.896,1030400.0],["2016-01-11",127.3929,129.1278,126.4601,128.195,1114400.0],["2016-01-12",128.6047,129.8688,127.053,129.0842,1045400.0],["2016-01-13",129.3195,129.799,123.5832,123.932,1336000.0],["2016-01-14",123.9494,124.6642,121.3166,123.1997,1121200.0],["2016-01-15",120.3315,126.155,120.009,125.7889,1333100.0],["2016-01-19",126.4863,127.6632,124.5771,126.0765,1184000.0],["2016-01-20",124.2981,126.5037,121.5346,125.0043,616700.0],["2016-01-21",124.8735,127.6196,124.0279,125.3617,706800.0],["2016-01-22",126.3555,127.1488,124.3068,125.9109,990400.0],["2016-01-25",126.3991,127.5673,124.8735,126.1637,853700.0],["2016-01-26",126.7914,133.1292,126.1986,132.0482,1156100.0],["2016-01-27",131.7692,134.3061,130.9236,132.0918,987900.0],["2016-01-28",133.3472,133.9923,126.9919,129.5113,1001800.0],["2016-01-29",130.6534,132.7108,129.1801,132.5538,1255600.0],["2016-02-01",132.2487,136.2938,131.3595,135.0297,862800.0],["2016-02-02",134.5851,135.0733,131.3508,132.3882,713100.0],["2016-02-03",132.1441,133.3384,127.297,128.9708,1513600.0],["2016-02-04",128.5524,129.4067,126.8263,128.8924,1573500.0],["2016-02-05",128.6221,128.9883,125.0478,125.4837,1284200.0],["2016-02-08",124.4638,124.7514,118.6141,123.313,2109900.0],["2016-02-09",123.0515,125.2222,121.2905,123.3566,1239800.0],["2016-02-10",123.034,125.1001,120.6628,120.8023,2203700.0],["2016-02-11",119.4684,124.4637,114.7172,120.6628,2575700.0],["2016-02-12",121.6479,123.2694,119.5992,122.7202,974800.0],["2016-02-16",123.8274,129.8688,123.0777,127.2796,1315400.0],["2016-02-17",128.2996,129.9036,124.6556,125.0217,1471100.0],["2016-02-18",124.0976,126.2683,122.5371,124.9432,1068000.0],["2016-02-19",125.1176,126.4863,123.2258,125.2135,948700.0],["2016-02-22",126.6257,129.4328,126.4339,128.9097,904000.0],["2016-02-23",129.4067,131.9349,128.4739,128.6309,698300.0],["2016-02-24",128.4477,131.3072,126.8175,131.1328,624900.0],["2016-02-25",131.4641,132.0657,128.195,130.8364,639900.0],["2016-02-26",131.2898,131.9697,129.3806,130.8103,589500.0],["2016-02-29",130.7667,131.6908,129.3544,129.4067,856100.0],["2016-03-01",130.6969,133.8528,130.1477,133.6871,622100.0],["2016-03-02",132.8938,134.0969,131.9174,132.6584,659200.0],["2016-03-03",131.9348,134.4281,130.6533,134.1492,785300.0],["2016-03-04",134.3148,134.4891,131.7866,132.8328,724900.0],["2016-03-07",131.961,133.2687,131.098,132.0918,481400.0],["2016-03-08",131.281,133.0769,130.0431,130.4877,1016200.0],["2016-03-09",131.621,134.3323,130.5488,134.0533,627800.0],["2016-03-10",134.0794,136.2501,133.8527,136.1281,765200.0],["2016-03-11",136.7297,138.7522,135.9712,138.2379,963400.0],["2016-03-14",137.3312,139.6065,137.1743,138.9091,665800.0],["2016-03-15",138.0286,139.5891,137.1743,138.2466,830000.0],["2016-03-16",138.1942,139.6768,136.9384,138.6303,486800.0],["2016-03-17",137.6012,138.5256,136.3105,137.7407,580300.0],["2016-03-18",138.0285,138.2291,136.6244,137.3308,854200.0],["2016-03-21",137.3396,138.4472,137.2524,138.3251,389400.0],["2016-03-22",137.7756,138.9006,137.3308,137.9587,404200.0],["2016-03-23",137.9936,141.2117,137.3831,140.4878,775600.0],["2016-03-24",140.4006,141.3163,139.4936,141.1245,846000.0],["2016-03-28",140.7844,142.0489,139.0053,141.0722,638200.0],["2016-03-29",140.9239,142.2233,139.9122,142.1797,662700.0],["2016-03-30",141.5955,144.7612,141.5955,142.8426,788500.0],["2016-03-31",141.7001,141.9006,139.7553,139.8337,1037300.0],["2016-04-01",139.8948,140.3919,138.9529,139.9035,684700.0],["2016-04-04",140.5925,143.1478,137.4093,138.8657,1041000.0],["2016-04-05",138.2291,140.3222,137.8803,139.9472,724200.0],["2016-04-06",140.3221,140.4704,137.95,139.4326,694900.0],["2016-04-07",138.5431,139.1274,135.2901,135.9006,580900.0],["2016-04-08",136.9209,137.1738,135.1767,136.1447,504100.0],["2016-04-11",136.2669,137.1651,134.9587,134.9761,364000.0],["2016-04-12",134.8802,136.5721,133.8686,136.4849,674600.0],["2016-04-13",137.514,140.3221,137.3221,139.9646,696500.0],["2016-04-14",139.7378,140.8541,139.3192,140.357,507500.0],["2016-04-15",140.4268,141.2989,139.5547,140.575,411000.0],["2016-04-18",139.8686,142.4065,138.9006,140.357,749100.0],["2016-04-19",141.1681,141.9094,139.7989,140.2262,529400.0],["2016-04-20",140.4268,140.7058,138.1331,138.1331,682300.0],["2016-04-21",138.1419,138.5169,136.3803,137.0343,686000.0],["2016-04-22",137.2524,138.6303,135.3337,138.1419,540300.0],["2016-04-25",137.4355,138.0634,135.7261,137.261,618000.0],["2016-04-26",137.6971,138.4559,136.2145,138.0372,656500.0],["2016-04-27",137.8541,139.5983,136.8773,138.9006,371200.0],["2016-04-28",137.4267,138.168,135.5517,135.9354,635700.0],["2016-04-29",136.0314,136.4849,134.4267,136.1361,454800.0],["2016-05-02",136.3454,136.7116,133.1622,135.5779,861600.0],["2016-05-03",135.3773,136.8948,134.2261,136.0575,529400.0],["2016-05-04",134.5314,136.3105,134.0343,135.9093,356300.0],["2016-05-05",133.4238,133.5285,129.2464,129.7174,1548500.0],["2016-05-06",130.947,131.7406,128.4266,131.2697,1011100.0],["2016-05-09",130.8162,132.6127,130.3016,132.1505,546800.0],["2016-05-10",132.9005,133.9383,132.011,132.8133,684600.0],["2016-05-11",132.3336,132.7086,129.1242,129.1853,614400.0],["2016-05-12",129.9354,131.7145,129.0633,130.8162,842500.0],["2016-05-13",130.4412,130.8249,126.6213,126.944,989300.0],["2016-05-16",126.9353,129.604,126.8481,129.1941,965300.0],["2016-05-17",128.1388,128.1388,124.9818,125.6533,1615500.0],["2016-05-18",125.5923,126.883,123.7347,125.4178,1604600.0],["2016-05-19",116.9671,125.7754,115.9729,125.1824,5397200.0],["2016-05-20",125.0254,128.3394,124.5195,127.6678,1948500.0],["2016-05-23",126.9615,128.6359,126.5429,127.2144,1069800.0],["2016-05-24",126.3685,130.7726,126.3685,130.2406,1126800.0],["2016-05-25",130.1883,134.6012,129.7609,133.8947,1681000.0],["2016-05-26",134.7842,136.7377,133.8685,136.6244,2191700.0],["2016-05-27",136.7552,137.5837,135.9616,136.3192,1075600.0],["2016-05-31",136.9123,136.9123,134.0518,134.1651,1689900.0],["2016-06-01",134.1651,134.2087,132.4994,133.729,1373700.0],["2016-06-02",132.0284,133.572,131.322,132.6912,1319900.0],["2016-06-03",132.2726,133.1447,130.5807,131.4354,895200.0],["2016-06-06",131.4354,131.4441,129.5168,131.0255,855200.0],["2016-06-07",131.0953,132.6127,130.3365,132.3075,1136000.0],["2016-06-08",132.1243,134.4703,132.1069,133.886,1850300.0],["2016-06-09",134.2087,137.3221,134.2087,136.7291,2680400.0],["2016-06-10",135.0896,135.7349,133.1709,133.45,965700.0],["2016-06-13",132.9878,135.2378,132.9878,133.0401,859900.0],["2016-06-14",133.2145,133.947,131.7755,133.1098,1039600.0],["2016-06-15",133.3803,135.3869,133.2058,134.0434,866300.0],["2016-06-16",132.9703,134.5494,132.3857,134.3051,942400.0],["2016-06-17",133.9823,135.2299,132.9703,134.8373,1035900.0],["2016-06-20",135.8755,137.2103,135.5265,135.7359,704900.0],["2016-06-21",135.7184,136.3728,134.2615,134.7413,806800.0],["2016-06-22",134.8547,135.448,133.5635,133.6246,716800.0],["2016-06-23",134.7413,135.3259,134.1044,135.1688,831100.0],["2016-06-24",131.7401,136.0761,131.6703,134.8111,1750800.0],["2016-06-27",134.1306,135.8406,132.787,134.1655,2242500.0],["2016-06-28",135.1164,137.1144,134.6017,136.9573,1533700.0],["2016-06-29",137.8734,141.1451,137.8734,140.4733,1560000.0],["2016-06-30",140.482,141.0753,139.1559,141.0142,791600.0],["2016-07-01",141.4766,143.6926,141.1451,143.3698,876500.0],["2016-07-05",141.7383,142.7678,139.8713,140.6303,754200.0],["2016-07-06",140.5169,141.2846,139.9411,140.8571,1162000.0],["2016-07-07",140.9357,141.8692,139.6358,140.578,672400.0],["2016-07-08",141.59,144.1812,141.0578,143.8235,911100.0],["2016-07-11",143.8236,145.1061,142.7155,142.8115,679200.0],["2016-07-12",143.5182,143.8846,141.8169,142.6894,860200.0],["2016-07-13",143.2128,143.7188,140.0632,142.1309,906100.0],["2016-07-14",142.6109,144.3558,141.721,143.9196,575300.0],["2016-07-15",144.347,144.6436,143.4222,143.5967,677100.0],["2016-07-18",143.8846,143.8846,143.0383,143.4309,516800.0],["2016-07-19",142.3578,142.8812,141.0404,142.8202,855900.0],["2016-07-20",143.6142,143.6142,142.576,142.8639,444900.0],["2016-07-21",142.637,143.3961,142.2008,143.1605,418700.0],["2016-07-22",143.7014,145.0275,143.2565,144.853,586000.0],["2016-07-25",144.8181,145.4986,144.2859,145.4114,502800.0],["2016-07-26",145.647,146.6765,144.539,145.0275,878000.0],["2016-07-27",145.7168,146.2751,143.492,143.7189,836100.0],["2016-07-28",143.6665,150.8205,143.4396,148.6133,1756200.0],["2016-07-29",148.3166,148.5697,147.008,148.1945,1369200.0],["2016-08-01",147.671,147.9415,146.6328,147.008,844900.0],["2016-08-02",146.7201,146.9905,144.2598,145.359,881800.0],["2016-08-03",145.2107,147.1475,143.9456,147.1388,594500.0],["2016-08-04",146.9033,148.6482,146.8422,148.4737,1102600.0],["2016-08-05",148.7529,150.0179,148.4911,148.7442,1090300.0],["2016-08-08",148.7442,149.4596,147.2261,147.3395,1111700.0],["2016-08-09",147.2261,147.9328,145.0799,145.2631,514000.0],["2016-08-10",145.3242,146.1181,144.4517,145.394,838700.0],["2016-08-11",146.3972,148.6831,145.4026,145.4463,829400.0],["2016-08-12",144.9054,145.2631,142.637,144.8268,1165200.0],["2016-08-15",145.4811,148.2293,144.4342,146.3623,1854500.0],["2016-08-16",141.3371,144.3034,139.8888,139.9411,3030800.0],["2016-08-17",139.5921,139.9585,136.9137,137.8908,1986800.0],["2016-08-18",138.2834,138.5364,136.652,137.3499,1370600.0],["2016-08-19",136.9487,139.3479,136.9487,137.8822,1140500.0],["2016-08-22",138.6935,140.4297,137.8821,138.2573,1151200.0],["2016-08-23",139.0425,139.5136,137.6379,137.7949,996100.0],["2016-08-24",138.6586,143.0558,138.6586,139.9062,1747400.0],["2016-08-25",139.6358,140.3948,138.6673,139.7492,783600.0],["2016-08-26",139.3217,140.1331,136.2768,136.8265,958600.0],["2016-08-29",136.8265,138.1875,136.7218,137.5593,550100.0],["2016-08-30",137.8297,137.8297,136.1721,136.6781,722800.0],["2016-08-31",136.7916,137.7251,136.0064,137.3064,699500.0],["2016-09-01",138.0218,139.2606,137.6292,138.5103,721400.0],["2016-09-02",138.5365,139.2868,137.8909,138.3446,635300.0],["2016-09-06",138.5539,140.3425,138.4841,139.7143,724400.0],["2016-09-07",139.8539,141.5814,139.6096,141.2324,908600.0],["2016-09-08",140.1767,140.5867,137.158,138.6062,1739200.0],["2016-09-09",136.8526,137.6204,133.4501,133.4501,1497800.0],["2016-09-12",133.2407,134.2528,132.1065,133.8078,2165300.0],["2016-09-13",133.4239,134.3661,131.4434,131.8971,1177000.0],["2016-09-14",132.2112,133.04,130.9898,131.4958,701000.0],["2016-09-15",131.2951,131.6092,129.7422,129.9428,1049300.0],["2016-09-16",129.3495,129.9864,128.8871,129.2187,961300.0],["2016-09-19",129.2187,129.969,128.6342,129.5066,972000.0],["2016-09-20",130.0388,130.222,126.7497,127.2819,1197100.0],["2016-09-21",127.0637,127.9278,126.6884,127.7183,1117000.0],["2016-09-22",128.8442,130.6945,128.303,130.1796,1569300.0],["2016-09-23",130.0487,130.7644,129.3766,130.2582,1375900.0],["2016-09-26",129.813,131.1309,129.0013,131.0087,997000.0],["2016-09-27",132.3005,133.2781,131.4364,131.803,1151000.0],["2016-09-28",132.0125,132.091,129.7781,130.0486,1120600.0],["2016-09-29",129.9788,129.9876,127.5001,128.0761,811900.0],["2016-09-30",128.399,130.4937,127.6571,130.1533,1065500.0],["2016-10-03",129.6385,130.2756,127.919,128.2507,627500.0],["2016-10-04",128.5824,129.2544,127.5263,127.9016,592300.0],["2016-10-05",128.8442,130.3978,128.7395,129.9876,699000.0],["2016-10-06",129.7606,130.1272,128.6696,129.7956,608400.0],["2016-10-07",130.3891,130.6335,128.5038,129.2893,396800.0],["2016-10-10",130.0487,130.7644,129.01,129.2282,436400.0],["2016-10-11",129.1409,129.5861,127.823,128.0936,628600.0],["2016-10-12",127.9801,130.1097,127.9277,129.1409,513000.0],["2016-10-13",128.53,128.8355,126.6447,128.111,767200.0],["2016-10-14",128.8093,129.6647,127.6921,127.9889,564500.0],["2016-10-17",127.7707,128.0587,124.934,125.0475,804200.0],["2016-10-18",125.8155,126.4614,122.6996,124.8031,1504100.0],["2016-10-19",123.9914,126.5575,120.4653,124.1398,2178400.0],["2016-10-20",124.0175,124.5761,122.9527,123.328,923700.0],["2016-10-21",122.7869,124.1136,121.9839,123.8779,502200.0],["2016-10-24",124.742,125.2831,122.752,123.1535,1012800.0],["2016-10-25",122.5687,125.9115,122.2719,125.5188,1117800.0],["2016-10-26",125.2657,126.2607,124.5413,125.6497,871500.0],["2016-10-27",125.1958,126.1559,121.3031,121.5125,1362900.0],["2016-10-28",120.8405,123.4241,120.6136,122.368,1014700.0],["2016-10-31",122.4814,122.9091,121.1722,122.2632,1277400.0],["2016-11-01",122.0886,122.9964,120.9191,122.0101,802100.0],["2016-11-02",121.8966,122.1934,119.6797,120.5699,731700.0],["2016-11-03",121.146,122.4465,120.6485,121.1897,1020000.0],["2016-11-04",121.1897,122.1934,118.4927,118.868,1095300.0],["2016-11-07",120.0463,120.2994,118.8942,120.0463,859300.0],["2016-11-08",119.9677,121.3206,118.7894,120.1597,921000.0],["2016-11-09",117.646,122.6647,117.0263,122.4814,1349500.0],["2016-11-10",122.9353,127.823,122.9353,127.2731,2272000.0],["2016-11-11",126.6534,128.5038,125.3617,126.5749,1740100.0],["2016-11-14",126.8018,128.303,124.1135,124.7245,3409800.0],["2016-11-15",143.1408,145.6719,140.9849,143.4288,7352900.0],["2016-11-16",142.4513,142.9139,140.4787,142.2505,1880500.0],["2016-11-17",142.6521,145.7331,141.692,145.1658,1496400.0],["2016-11-18",144.9912,145.5236,141.596,141.8927,1226600.0],["2016-11-21",142.0498,146.0996,141.3952,145.6719,764100.0],["2016-11-22",146.3091,149.233,145.8203,148.6307,1387900.0],["2016-11-23",148.6045,149.6956,147.1993,149.2853,982000.0],["2016-11-25",149.8527,150.1407,148.4911,149.1283,405600.0],["2016-11-28",149.3814,152.1395,148.8577,149.0498,1023100.0],["2016-11-29",150.4201,151.4238,148.1158,148.2031,639600.0],["2016-11-30",147.9238,148.9624,146.9899,148.1333,827500.0],["2016-12-01",147.662,149.748,146.0385,149.041,858700.0],["2016-12-02",148.7792,150.1058,148.2729,148.4998,487000.0],["2016-12-05",149.6345,150.0884,148.3427,148.8402,740300.0],["2016-12-06",148.5348,151.6595,148.2468,151.2667,753400.0],["2016-12-07",150.455,154.4874,150.455,154.2953,774500.0],["2016-12-08",153.9723,155.2117,152.8988,154.0684,796800.0],["2016-12-09",153.6582,154.7666,151.834,153.2479,521500.0],["2016-12-12",152.0522,153.309,149.9138,150.9961,1088800.0],["2016-12-13",151.2231,152.6981,149.3814,150.0099,1015200.0],["2016-12-14",151.0223,152.1221,148.2817,149.6956,1458000.0],["2016-12-15",149.7916,151.3889,149.2592,150.9263,662900.0],["2016-12-16",151.3103,151.8602,149.3989,150.0447,891700.0],["2016-12-19",149.7829,153.2218,149.7829,151.7118,548400.0],["2016-12-20",151.7118,153.9025,150.3153,153.2916,1246000.0],["2016-12-21",152.5843,153.2042,151.3183,151.493,454700.0],["2016-12-22",150.7858,151.4057,148.1577,148.7689,946100.0],["2016-12-23",149.0308,150.2444,148.4283,149.2054,334200.0],["2016-12-27",149.057,150.8294,149.057,150.0349,508700.0],["2016-12-28",150.1833,150.9866,148.7339,148.7951,360300.0],["2016-12-29",148.4982,149.3713,147.9569,148.6729,431400.0],["2016-12-30",149.5809,150.1746,147.206,147.66,513000.0],["2017-01-03",149.1094,149.6158,147.8259,148.9522,691300.0],["2017-01-04",148.7514,151.1961,148.7514,150.1746,641700.0],["2017-01-05",149.188,151.1001,148.6292,150.0698,861000.0],["2017-01-06",149.5808,150.1658,147.8172,148.1053,828000.0],["2017-01-09",148.4808,148.6729,146.9616,148.018,560100.0],["2017-01-10",147.2933,150.1047,147.2322,148.3585,621200.0],["2017-01-11",151.493,152.7852,149.2316,151.4231,889000.0],["2017-01-12",150.5413,152.4534,150.1746,152.3312,747400.0],["2017-01-13",152.2875,153.5448,151.5017,152.6105,1196200.0],["2017-01-17",152.2176,154.9767,150.9953,151.0477,1048900.0],["2017-01-18",151.0565,152.078,149.9651,151.9034,791400.0],["2017-01-19",152.1042,152.6368,149.4936,149.9301,606300.0],["2017-01-20",150.3841,150.9691,148.7864,149.738,731300.0],["2017-01-23",145.8789,147.2322,143.4255,146.4901,1416800.0],["2017-01-24",147.3807,149.284,146.4901,146.9354,882400.0],["2017-01-25",147.9045,148.699,145.8091,146.2456,969100.0],["2017-01-26",146.4639,147.922,144.3597,144.4994,1301600.0],["2017-01-27",145.0669,145.1804,143.1373,143.5128,768500.0],["2017-01-30",144.3684,144.3684,142.2206,143.7398,727000.0],["2017-01-31",141.7927,143.7834,141.6792,143.3993,1056000.0],["2017-02-01",143.2072,143.9668,139.4354,140.2124,1594900.0],["2017-02-02",139.7758,142.3602,139.6973,141.7403,1485400.0],["2017-02-03",142.2992,142.9278,141.3737,142.0983,850400.0],["2017-02-06",141.2078,142.3428,139.6362,139.933,944700.0],["2017-02-07",140.7538,141.4959,137.759,138.9814,1191300.0],["2017-02-08",138.2043,142.8842,138.1781,142.0809,1921800.0],["2017-02-09",141.6705,144.2112,140.841,143.9144,1102000.0],["2017-02-10",144.2637,144.8225,142.4826,143.2335,734900.0],["2017-02-13",144.0628,144.0628,141.5744,141.784,986200.0],["2017-02-14",141.784,143.8795,141.3125,143.5128,935300.0],["2017-02-15",142.5698,144.3247,142.3253,143.0849,694700.0],["2017-02-16",143.3731,143.5914,139.9767,140.5617,1357800.0],["2017-02-17",140.2299,141.3388,139.4791,141.0769,1561300.0],["2017-02-21",143.6263,148.0355,140.2997,140.7013,3286400.0],["2017-02-22",140.3434,141.4348,135.5675,139.4179,3442900.0],["2017-02-23",139.1821,139.4004,136.7811,137.7066,1395800.0],["2017-02-24",136.6065,138.1519,135.7247,137.3661,1599600.0],["2017-02-27",136.947,137.4185,135.6461,137.0256,1443300.0],["2017-02-28",135.8906,138.5536,135.4889,136.7375,1087300.0],["2017-03-01",138.4662,138.4662,135.8905,136.7986,1037800.0],["2017-03-02",136.7986,138.0297,136.5978,137.3923,1158100.0],["2017-03-03",137.3399,138.0733,134.7206,135.6373,1252000.0],["2017-03-06",135.6373,136.2922,134.6245,134.6769,1057600.0],["2017-03-07",134.6856,135.1571,132.3806,132.7037,1102700.0],["2017-03-08",134.0308,135.9779,133.4284,135.5151,1415600.0],["2017-03-09",135.3056,135.7508,134.642,135.4627,1024600.0],["2017-03-10",135.7857,136.0389,133.926,134.4324,1064500.0],["2017-03-13",133.376,135.2968,132.7037,134.7643,978900.0],["2017-03-14",134.7206,135.0174,133.4982,134.2054,896600.0],["2017-03-15",134.0919,134.1094,131.9703,133.5157,1593700.0],["2017-03-16",133.3586,134.2579,132.564,133.9435,583400.0],["2017-03-17",133.0792,133.8039,131.752,133.0617,1134600.0],["2017-03-20",133.5419,134.6595,132.5902,133.0966,1051400.0],["2017-03-21",133.1839,133.4371,131.525,132.0314,1061900.0],["2017-03-22",132.4157,132.8175,131.42,132.1275,661400.0],["2017-03-23",132.1536,133.097,131.123,131.6994,653100.0],["2017-03-24",131.6995,131.8917,130.4505,130.7824,615600.0],["2017-03-27",129.708,129.9439,127.6816,129.0966,769900.0],["2017-03-28",128.5638,130.04,127.8388,129.5858,1118600.0],["2017-03-29",129.8041,131.0794,128.9307,130.73,738800.0],["2017-03-30",130.3544,130.7038,129.577,129.8565,699600.0],["2017-03-31",129.4984,130.4941,128.7297,129.4984,981800.0],["2017-04-03",129.6207,130.3194,125.3932,127.0877,2029800.0],["2017-04-04",126.5898,126.8431,124.6158,124.939,1072000.0],["2017-04-05",125.5678,126.3801,124.5022,124.6769,741500.0],["2017-04-06",125.5591,126.3452,124.345,124.5197,765100.0],["2017-04-07",124.476,125.3757,123.9694,124.0742,928100.0],["2017-04-10",123.9258,125.5678,123.917,124.7643,739400.0],["2017-04-11",124.4586,125.7076,123.5851,125.3058,763700.0],["2017-04-12",124.8254,124.8254,123.2182,123.8035,596100.0],["2017-04-13",123.9607,124.7643,123.0611,123.0611,476100.0],["2017-04-17",123.3842,123.5763,122.4146,123.0173,645900.0],["2017-04-18",122.5719,123.6812,122.5719,123.0785,646400.0],["2017-04-19",123.62,126.45,123.62,124.3974,1230100.0],["2017-04-20",125.3931,128.2406,124.9826,128.0135,1278900.0],["2017-04-21",127.9349,128.4153,126.6771,128.2581,1021600.0],["2017-04-24",129.1665,129.577,127.4545,128.4852,905200.0],["2017-04-25",128.3978,128.3978,125.9522,127.2361,1030400.0],["2017-04-26",127.7777,128.3193,127.0003,127.3323,1112900.0],["2017-04-27",127.306,129.5158,123.1222,125.07,2079700.0],["2017-04-28",124.8778,124.8778,122.3884,124.1528,1458400.0],["2017-05-01",125.035,125.035,122.5981,122.7466,922500.0],["2017-05-02",122.668,124.6158,122.1701,124.511,806400.0],["2017-05-03",124.4585,125.2796,123.9956,124.7468,545300.0],["2017-05-04",124.6508,126.6073,124.6508,126.485,595900.0],["2017-05-05",126.6335,126.6685,125.4281,126.6335,617500.0],["2017-05-08",126.7994,128.4503,126.4413,128.3716,838200.0],["2017-05-09",128.2319,128.4939,126.4675,127.6292,807800.0],["2017-05-10",127.3759,127.7515,126.7819,127.6641,383800.0],["2017-05-11",127.0789,127.6729,124.9302,127.4807,773000.0],["2017-05-12",127.3148,127.3148,126.1181,126.6684,593200.0],["2017-05-15",126.354,128.5289,126.2055,127.3934,1097700.0],["2017-05-16",128.0921,128.0921,124.1266,126.8693,2319800.0],["2017-05-17",126.8693,126.8693,124.8079,126.2666,1205600.0],["2017-05-18",126.4151,130.2845,126.2317,129.7168,1581100.0],["2017-05-19",130.0137,132.5205,129.1927,132.3022,1617200.0],["2017-05-22",131.8043,132.1974,128.5725,128.721,1921500.0],["2017-05-23",121.5412,125.629,121.5325,122.8602,3897500.0],["2017-05-24",114.9903,118.7025,114.6846,116.187,5963900.0],["2017-05-25",116.1695,117.1041,113.025,115.2698,3933600.0],["2017-05-26",115.1562,118.5278,114.8069,117.1827,2250300.0],["2017-05-30",117.6107,118.0998,115.9686,116.1607,1543800.0],["2017-05-31",117.1652,118.2658,114.9641,116.7198,2118500.0],["2017-06-01",117.1303,119.7506,116.8246,119.7506,1313300.0],["2017-06-02",119.6458,120.7376,118.9034,120.362,1209200.0],["2017-06-05",119.6633,119.6633,117.6805,118.4142,1406800.0],["2017-06-06",117.9077,117.9077,113.5054,114.6846,2213000.0],["2017-06-07",115.3746,116.9905,113.8723,114.0906,996300.0],["2017-06-08",114.0906,114.7545,109.8981,109.9854,2226100.0],["2017-06-09",110.0029,112.3525,107.8629,112.1166,1679200.0],["2017-06-12",111.8983,114.3789,111.479,114.3789,1466200.0],["2017-06-13",114.3789,115.0078,112.3525,114.9728,896100.0],["2017-06-14",115.2349,115.2349,113.6627,114.0645,880900.0],["2017-06-15",114.012,115.1301,112.763,114.5536,1220600.0],["2017-06-16",113.9597,114.3527,111.4878,113.6889,1725200.0],["2017-06-19",113.8112,114.4837,112.3088,113.1997,1069500.0],["2017-06-20",112.0467,112.1079,107.9328,107.9415,2233700.0],["2017-06-21",108.5882,108.5882,103.3449,104.9616,2492900.0],["2017-06-22",105.049,107.0677,104.7169,105.4772,2118400.0],["2017-06-23",105.5209,106.1151,103.7731,104.6383,2289600.0],["2017-06-26",104.9179,108.9028,104.9179,106.4297,1544400.0],["2017-06-27",106.0802,107.7493,105.9928,106.5783,1652600.0],["2017-06-28",104.647,105.3898,101.9205,101.9904,2106100.0],["2017-06-29",101.5885,103.3362,101.0379,101.4137,2184100.0],["2017-06-30",101.7632,102.9604,101.3962,101.8856,994900.0],["2017-07-03",102.6371,103.7557,101.6059,103.476,914800.0],["2017-07-05",96.2403,97.6123,86.6276,91.9408,7348700.0],["2017-07-06",91.3029,92.4826,89.3541,90.1493,2718300.0],["2017-07-07",89.7474,90.1581,88.2006,89.0745,2118500.0],["2017-07-10",89.0832,89.4765,86.951,88.4103,1909300.0],["2017-07-11",88.3929,89.0745,86.8374,87.6064,1432900.0],["2017-07-12",88.288,89.5114,87.8248,88.2093,1997100.0],["2017-07-13",87.9909,90.6999,87.9909,90.2018,2222300.0],["2017-07-14",90.5863,90.6038,88.8123,89.1706,1205400.0],["2017-07-17",88.9696,90.0008,88.8036,88.9085,1646800.0],["2017-07-18",88.9434,89.1357,87.3704,87.6501,2218300.0],["2017-07-19",87.7986,89.057,87.3442,88.1482,1413700.0],["2017-07-20",87.9996,91.0058,87.2219,90.2105,1714500.0],["2017-07-21",90.3329,92.1593,90.3241,91.9932,1216400.0],["2017-07-24",91.8535,91.9321,90.1144,90.1581,1413700.0],["2017-07-25",90.5251,92.5962,90.4203,92.0107,1249100.0],["2017-07-26",92.3952,93.9245,91.9146,93.2429,1700200.0],["2017-07-27",94.4226,96.5986,93.7148,96.4238,2247300.0],["2017-07-28",96.0393,97.1666,95.4713,96.3102,1033100.0],["2017-07-31",97.5336,98.6609,96.6073,97.8832,1977700.0],["2017-08-01",97.8745,99.7096,96.8433,99.6659,1513100.0],["2017-08-02",99.3426,100.3912,99.1503,100.0417,1775200.0],["2017-08-03",99.8581,100.8456,96.5199,96.5898,1812700.0],["2017-08-04",97.1142,97.7434,96.3889,97.0093,944000.0],["2017-08-07",96.8782,97.1491,94.5537,95.681,1435300.0],["2017-08-08",95.6985,96.8345,94.6323,95.5936,863600.0],["2017-08-09",95.4625,96.3714,94.7372,95.4101,938000.0],["2017-08-10",94.7635,95.0955,91.9758,92.7448,1844500.0],["2017-08-11",92.7098,93.9158,91.967,93.8022,1902800.0],["2017-08-14",94.2741,95.9607,92.9196,95.5325,2130200.0],["2017-08-15",80.3881,81.2707,71.8416,76.0974,19749500.0],["2017-08-16",75.643,81.1397,75.6342,79.9687,6530800.0],["2017-08-17",79.3045,83.4467,78.8064,81.1397,4675100.0],["2017-08-18",81.1309,83.0185,80.5105,81.498,3073800.0],["2017-08-21",82.0835,83.8487,81.7252,83.1845,1968900.0],["2017-08-22",83.2195,84.5478,83.0797,83.7176,2075200.0],["2017-08-23",83.2719,83.8574,81.3581,81.7427,1775600.0],["2017-08-24",82.3019,83.237,80.7115,81.3581,1407800.0],["2017-08-25",81.699,85.5003,81.2708,83.7176,1633200.0],["2017-08-28",83.84,84.1633,82.1009,82.7214,1108300.0],["2017-08-29",82.0572,83.2894,81.3581,83.1234,1749400.0],["2017-08-30",83.1234,85.7101,83.1234,84.6002,1441200.0],["2017-08-31",85.0197,86.1732,84.6264,85.5527,1913400.0],["2017-09-01",85.911,86.8898,85.3343,85.6926,1095600.0],["2017-09-05",85.3867,86.4441,84.1371,84.5303,1191700.0],["2017-09-06",84.6964,85.378,83.036,83.5516,1893200.0],["2017-09-07",83.8924,84.1808,81.0698,81.7339,2863200.0],["2017-09-08",81.7863,83.0447,80.8163,82.1708,1823800.0],["2017-09-11",82.1446,83.036,81.5941,82.4942,1249900.0],["2017-09-12",80.6678,85.5965,79.925,84.9935,2286800.0],["2017-09-13",84.8274,87.6675,84.8274,87.4753,2080200.0],["2017-09-14",87.4666,87.4666,86.514,87.4054,1322700.0],["2017-09-15",87.1869,87.1869,85.8673,86.9597,2586900.0],["2017-09-18",87.0908,87.6413,86.0683,86.147,2072100.0],["2017-09-19",86.514,88.0083,82.3543,82.8874,3099100.0],["2017-09-20",82.5816,83.9798,81.8563,82.8,1454400.0],["2017-09-21",82.8525,83.0449,81.4884,81.9169,1597300.0],["2017-09-22",82.1092,83.8668,81.9169,83.587,1784100.0],["2017-09-25",83.7969,86.1753,83.4121,85.6419,2681300.0],["2017-09-26",85.6857,86.0704,84.7325,85.3359,1175500.0],["2017-09-27",85.8693,86.9623,85.1785,86.8574,1254000.0],["2017-09-28",86.7962,87.3733,86.4901,87.0061,1132800.0],["2017-09-29",87.1809,87.4345,85.9043,86.7437,1878200.0],["2017-10-02",87.076,87.2159,86.0354,86.8836,1517300.0],["2017-10-03",86.9711,87.5307,85.9043,86.5514,935000.0],["2017-10-04",83.1061,86.0529,82.6164,83.0099,2780300.0],["2017-10-05",82.87,83.8144,81.8469,82.4852,2050800.0],["2017-10-06",82.3191,83.657,81.9256,82.4503,1316800.0],["2017-10-09",82.3978,82.6077,79.5646,79.6783,1951300.0],["2017-10-10",79.7658,80.7801,79.5909,80.3079,1260600.0],["2017-10-11",80.1855,80.5877,77.9819,78.1743,1527600.0],["2017-10-12",78.1568,78.2617,75.6297,75.6909,2514600.0],["2017-10-13",75.8658,75.962,74.6766,74.7728,1969500.0],["2017-10-16",74.9389,75.245,74.1169,75.21,2448000.0],["2017-10-17",75.5335,77.7983,75.3761,77.0288,2099400.0],["2017-10-18",76.8014,77.7196,76.4604,76.7839,2345200.0],["2017-10-19",75.4111,76.9151,74.6241,76.0057,2400900.0],["2017-10-20",76.3904,76.7052,75.14,75.8833,1156800.0],["2017-10-23",75.6822,76.4604,74.834,75.1225,1344900.0],["2017-10-24",74.9651,75.14,73.0151,73.671,1789500.0],["2017-10-25",73.1988,73.5048,71.5461,72.849,2052700.0],["2017-10-26",72.4817,76.6353,71.1001,74.8952,3229400.0],["2017-10-27",74.4492,74.8952,71.5373,71.6423,2927800.0],["2017-10-30",71.6423,71.8172,70.9427,71.7035,2309800.0],["2017-10-31",71.8521,72.7091,71.4237,71.4761,1081500.0],["2017-11-01",71.9921,72.3506,70.5492,70.6105,1157000.0],["2017-11-02",70.8466,72.4992,70.1383,71.4324,1669100.0],["2017-11-03",71.1701,72.0358,70.1907,71.5286,1108600.0],["2017-11-06",71.2925,71.5373,70.2257,70.5755,1173500.0],["2017-11-07",70.5318,70.6804,68.9928,69.4125,1261600.0],["2017-11-08",69.2551,70.4968,68.914,69.4387,3233400.0],["2017-11-09",69.5699,70.9078,69.2026,70.3481,1898500.0],["2017-11-10",70.0945,71.6947,69.9546,71.0214,1942400.0],["2017-11-13",70.5842,72.4205,70.3568,71.9483,3894500.0],["2017-11-14",82.9662,89.9704,82.8525,83.7007,10153800.0],["2017-11-15",82.1354,83.4995,79.8969,80.0805,3074000.0],["2017-11-16",80.4478,81.1211,78.0344,79.1362,2289000.0],["2017-11-17",79.5909,79.9581,77.9382,78.0606,1549200.0],["2017-11-20",78.0082,80.168,77.16,79.9494,1498100.0],["2017-11-21",79.5209,79.5297,77.7371,77.7633,1610700.0],["2017-11-22",77.9994,78.97,77.6671,78.3667,907700.0],["2017-11-24",78.3841,78.6115,77.7895,78.0256,523500.0],["2017-11-27",78.3579,79.381,77.8595,78.5853,858800.0],["2017-11-28",78.6028,81.2436,78.3754,81.1823,1145400.0],["2017-11-29",82.1617,87.7668,81.6808,87.3996,3895200.0],["2017-11-30",87.076,88.8861,86.2803,88.3177,2353900.0],["2017-12-01",88.0903,88.2915,85.5982,86.8137,2252900.0],["2017-12-04",88.2652,91.9903,88.1078,90.9585,2225100.0],["2017-12-05",93.6518,94.2551,87.4608,88.4489,2462400.0],["2017-12-06",88.204,88.6849,85.2309,85.2572,1285800.0],["2017-12-07",85.4758,86.018,84.444,85.3534,1171700.0],["2017-12-08",85.878,87.9854,85.1523,87.7143,925600.0],["2017-12-11",87.5744,88.9036,86.665,88.1865,1490300.0],["2017-12-12",88.9386,92.3051,88.9386,90.0928,2442400.0],["2017-12-13",90.6174,90.6961,89.0697,89.6293,1093100.0],["2017-12-14",90.2677,90.8536,87.2421,87.6181,1111400.0],["2017-12-15",88.1778,88.9473,87.5919,88.0554,1617000.0],["2017-12-18",88.615,90.154,88.0116,89.813,844800.0],["2017-12-19",89.5856,89.9442,86.9099,87.2072,1333500.0],["2017-12-20",87.4695,88.239,85.7206,86.2103,1081700.0],["2017-12-21",86.1928,87.9515,85.9216,87.6103,1090000.0],["2017-12-22",88.0565,88.2227,87.2428,87.9777,1257600.0],["2017-12-26",88.1965,89.9027,88.0652,89.2114,565100.0],["2017-12-27",89.0014,89.0014,86.9715,87.2953,988500.0],["2017-12-28",87.374,87.4178,85.8953,87.2428,604600.0],["2017-12-29",87.3653,88.3627,87.059,87.2253,969200.0],["2018-01-02",88.284,94.435,87.2428,92.8251,2624500.0],["2018-01-03",93.1138,94.1988,92.1338,93.665,2086800.0],["2018-01-04",94.2775,97.5849,94.0413,97.1211,2104500.0],["2018-01-05",97.9611,99.0023,96.5087,98.1536,1996700.0],["2018-01-08",98.0399,98.2499,96.8062,97.4624,1257100.0],["2018-01-09",97.7249,97.7249,96.0799,96.6749,1091400.0],["2018-01-10",96.4824,97.9961,96.0624,96.7624,711200.0],["2018-01-11",96.8586,99.2385,95.2837,98.8273,1015900.0],["2018-01-12",100.0785,101.5397,98.8886,101.4435,1579100.0],["2018-01-16",102.1609,102.2309,98.7486,99.6585,1498100.0],["2018-01-17",100.3935,101.706,98.8536,100.9272,1354200.0],["2018-01-18",101.2072,101.3735,99.4486,101.0847,920900.0],["2018-01-19",101.706,102.8172,100.8047,102.3884,1169900.0],["2018-01-22",102.2659,103.4122,101.4085,103.2722,1612100.0],["2018-01-23",103.0184,104.2434,102.021,104.2084,1277000.0],["2018-01-24",104.3484,106.0808,103.4734,105.862,1198600.0],["2018-01-25",105.9758,106.1683,104.6721,105.8008,1250700.0],["2018-01-26",107.9182,108.4082,106.4483,108.1807,1488400.0],["2018-01-29",108.0757,108.172,107.3757,107.5245,1403700.0],["2018-01-30",106.3695,107.3582,102.8784,104.3571,1889700.0],["2018-01-31",104.8733,105.4071,101.3472,102.3622,1235700.0],["2018-02-01",101.706,103.9721,101.3472,102.6247,760600.0],["2018-02-02",101.426,102.5284,98.9848,99.6848,1092300.0],["2018-02-05",98.9148,100.5947,96.0799,96.1237,1281600.0],["2018-02-06",94.7412,98.9673,93.4025,98.1711,1240100.0],["2018-02-07",98.0749,100.2535,96.1587,96.1849,2163500.0],["2018-02-08",96.1849,100.9272,95.6337,95.9224,1549900.0],["2018-02-09",96.5874,96.6399,90.4189,95.4937,1577900.0],["2018-02-12",96.0712,96.9461,94.54,95.7912,1181400.0],["2018-02-13",95.5199,96.2374,92.7113,92.9388,1392100.0],["2018-02-14",92.3088,96.2462,92.0988,95.3887,1106700.0],["2018-02-15",95.5724,96.4912,94.12,95.1787,818400.0],["2018-02-16",95.1262,95.6687,92.5538,94.12,946700.0],["2018-02-20",93.9713,94.8287,90.7514,92.1776,2369200.0],["2018-02-21",102.3359,104.3834,99.0723,99.746,5545200.0],["2018-02-22",100.7085,101.0585,96.4212,96.6749,1465800.0],["2018-02-23",97.2524,102.4322,97.1911,101.776,1504200.0],["2018-02-26",101.9334,103.0184,98.0661,100.4898,1409600.0],["2018-02-27",99.0986,99.6673,95.2837,96.0712,2161000.0],["2018-02-28",96.8674,101.5922,95.9662,99.9648,1901700.0],["2018-03-01",99.956,103.1497,99.2473,102.8172,2062100.0],["2018-03-02",102.0822,102.1872,98.976,101.5572,1462100.0],["2018-03-05",101.0147,102.8522,100.726,101.8109,1088500.0],["2018-03-06",101.9684,104.1559,100.7347,103.7621,1003700.0],["2018-03-07",102.7472,103.5172,101.321,102.1697,708600.0],["2018-03-08",102.6597,102.6597,100.2185,101.2772,672200.0],["2018-03-09",101.8809,104.0684,100.096,103.9984,1088300.0],["2018-03-12",103.7359,104.3396,102.5547,103.6046,802800.0],["2018-03-13",103.9021,105.0833,102.5984,104.1209,942500.0],["2018-03-14",104.2609,104.8908,101.9772,102.4234,681800.0],["2018-03-15",102.8434,103.5346,101.0322,102.4584,672600.0],["2018-03-16",102.3097,103.0796,101.286,102.0472,1354400.0],["2018-03-19",102.1872,102.8609,100.3585,101.3822,813000.0],["2018-03-20",101.8372,102.0997,99.5186,99.9648,636000.0],["2018-03-21",100.3235,101.7497,99.956,100.831,689600.0],["2018-03-22",99.8155,100.796,97.7232,97.7933,1042400.0],["2018-03-23",98.4061,99.1502,96.5939,97.0317,1085900.0],["2018-03-26",98.4761,100.7347,97.9421,100.4721,1008800.0],["2018-03-27",100.3057,102.8182,99.1764,100.6822,1402700.0],["2018-03-28",100.9185,104.5428,99.868,101.5313,1047500.0],["2018-03-29",101.8465,104.3677,101.0236,103.7812,780800.0],["2018-04-02",103.8337,104.3327,96.7428,97.9859,1581300.0],["2018-04-03",98.4849,99.693,95.3771,97.9684,1504200.0],["2018-04-04",96.3751,100.6559,96.1388,100.2182,851900.0],["2018-04-05",101.0761,102.2754,99.3778,101.8903,873500.0],["2018-04-06",101.2249,101.8728,96.9704,97.9684,1291200.0],["2018-04-09",98.8701,100.5771,96.4627,96.6027,829500.0],["2018-04-10",97.2943,98.6424,95.8849,98.1697,926800.0],["2018-04-11",97.3118,98.3273,96.4276,97.1105,577600.0],["2018-04-12",97.5744,98.5637,96.6115,96.7953,850700.0],["2018-04-13",97.2943,98.3973,92.2606,93.3286,1530400.0],["2018-04-16",93.6088,94.5717,91.9367,93.1886,971500.0],["2018-04-17",95.202,96.235,93.4774,94.7205,1254300.0],["2018-04-18",95.2895,96.0512,93.2761,94.0114,1303600.0],["2018-04-19",94.1515,94.7293,90.5973,92.0768,1516400.0],["2018-04-20",92.1643,93.1886,90.0808,90.8337,1064500.0],["2018-04-23",90.396,92.4445,89.4243,92.3744,1029500.0],["2018-04-24",92.5845,94.3967,92.0943,93.6088,1162900.0],["2018-04-25",93.5125,95.6923,93.1798,94.3879,1031300.0],["2018-04-26",98.0646,100.7785,96.3663,99.0801,1672500.0],["2018-04-27",99.0539,102.0828,98.6162,101.8465,1158600.0],["2018-04-30",101.9515,102.1441,99.6754,100.1919,1057400.0],["2018-05-01",99.6754,101.2862,99.0013,101.1812,806900.0],["2018-05-02",101.1199,102.503,99.6229,101.4613,1113000.0],["2018-05-03",101.1812,102.0829,100.2707,101.0499,711400.0],["2018-05-04",100.6734,103.0633,99.6579,102.1354,860800.0],["2018-05-07",102.4155,102.862,100.7522,101.6714,672500.0],["2018-05-08",104.0088,104.1488,101.8202,102.2492,1084900.0],["2018-05-09",102.3104,103.4222,97.9246,103.2909,1476400.0],["2018-05-10",103.5185,103.8162,102.2317,103.501,594200.0],["2018-05-11",103.571,107.064,102.9407,104.998,1354700.0],["2018-05-14",104.9455,106.7138,104.4027,106.4599,939200.0],["2018-05-15",106.1798,106.3111,103.9825,104.9805,878100.0],["2018-05-16",105.6108,106.3637,103.8775,104.2014,855200.0],["2018-05-17",104.2977,105.5583,103.3697,104.8667,1054900.0],["2018-05-18",104.499,104.928,103.4835,103.5798,1087000.0],["2018-05-21",103.6499,104.7354,101.8815,104.3064,1482900.0],["2018-05-22",108.1583,110.2067,99.4566,100.9623,3940200.0],["2018-05-23",101.3913,108.2283,101.2249,107.8956,1964800.0],["2018-05-24",107.9569,110.303,105.8909,109.5764,1270200.0],["2018-05-25",109.1562,110.5131,108.9111,109.3488,1173100.0],["2018-05-29",108.8674,109.4189,107.7293,108.5172,1163300.0],["2018-05-30",108.5522,112.6317,108.132,112.5178,1223900.0],["2018-05-31",112.3515,113.2882,110.303,112.5966,1535200.0],["2018-06-01",112.7892,113.5158,111.4061,112.3515,993000.0],["2018-06-04",112.9293,115.538,112.9205,113.7259,1008600.0],["2018-06-05",113.6034,114.5576,113.1394,113.7609,881200.0],["2018-06-06",113.901,115.1091,113.3408,114.3212,1173200.0],["2018-06-07",114.6801,115.538,113.5071,113.8485,1506100.0],["2018-06-08",113.7259,116.1421,112.5003,115.3017,863800.0],["2018-06-11",115.7657,116.5886,114.9778,116.1946,875600.0],["2018-06-12",117.0,117.963,116.2822,116.9913,887700.0],["2018-06-13",116.7549,116.9387,115.1091,116.1509,771100.0],["2018-06-14",116.6674,117.2977,116.0546,116.8687,816200.0],["2018-06-15",116.86,120.2216,116.4485,120.0728,1652900.0],["2018-06-18",119.1798,121.1407,118.9084,121.0182,1226100.0],["2018-06-19",119.8451,121.8324,119.4074,121.0707,986100.0],["2018-06-20",121.8586,122.7515,120.3441,121.8236,849600.0],["2018-06-21",121.8236,122.6994,120.6763,122.1739,783800.0],["2018-06-22",125.607,125.607,120.6938,121.6047,1377800.0],["2018-06-25",120.8077,120.8515,118.4167,120.2209,915900.0],["2018-06-26",120.4398,121.8849,119.5115,120.0457,745600.0],["2018-06-27",120.0895,120.5887,117.3657,117.6898,1124400.0],["2018-06-28",117.5322,119.2662,116.7615,118.3291,1039800.0],["2018-06-29",118.9422,120.7464,118.4693,118.8459,725300.0],["2018-07-02",118.2328,118.373,116.8491,117.9701,662500.0],["2018-07-03",119.24,119.6691,117.7073,118.2416,339600.0],["2018-07-05",118.6182,119.021,117.357,118.986,957000.0],["2018-07-06",120.1771,120.8602,119.1262,120.1333,889500.0],["2018-07-09",120.5011,123.9955,120.396,123.4438,950800.0],["2018-07-10",123.4351,124.2846,122.0863,123.1811,963300.0],["2018-07-11",122.4542,122.4542,119.4326,121.8061,710200.0],["2018-07-12",122.9358,123.3913,121.0266,121.5521,441200.0],["2018-07-13",121.9988,124.1007,121.6659,122.0338,835000.0],["2018-07-16",122.3228,123.0847,121.7535,122.3228,505100.0],["2018-07-17",121.8674,123.7416,121.8674,122.857,809100.0],["2018-07-18",122.7782,123.3475,121.8148,122.5855,685800.0],["2018-07-19",122.4805,125.8523,122.1214,125.5633,1123700.0],["2018-07-20",125.1078,125.6246,124.1269,124.9502,585700.0],["2018-07-23",124.486,127.166,124.486,126.693,686100.0],["2018-07-24",127.0783,127.1221,122.1213,122.603,800400.0],["2018-07-25",122.0863,123.1811,121.447,123.0234,794700.0],["2018-07-26",123.4876,125.9486,122.8921,124.1708,775700.0],["2018-07-27",124.7225,125.3531,122.1126,122.4805,370300.0],["2018-07-30",122.4805,123.838,122.2528,123.2074,428100.0],["2018-07-31",123.3737,124.3459,122.4366,123.689,463100.0],["2018-08-01",123.0673,123.873,122.3141,122.3929,540200.0],["2018-08-02",122.0863,125.8435,122.0863,125.4669,654000.0],["2018-08-03",126.3339,127.5688,125.2654,126.7105,535000.0],["2018-08-06",127.4462,127.7177,125.6683,127.0784,679500.0],["2018-08-07",127.3324,128.1381,126.404,127.1309,940300.0],["2018-08-08",127.2711,128.5322,127.0784,128.2257,530900.0],["2018-08-09",128.6723,130.2313,128.2695,129.4343,763400.0],["2018-08-10",128.6023,129.5394,127.0959,128.1732,1006400.0],["2018-08-13",128.7424,129.4781,126.5529,126.8507,1407000.0],["2018-08-14",134.295,139.6899,133.4017,136.7385,4487600.0],["2018-08-15",138.3587,139.0243,136.3005,138.4025,1503100.0],["2018-08-16",138.8141,140.6795,138.8141,139.6811,1415900.0],["2018-08-17",139.8212,140.2679,139.2607,139.8826,965900.0],["2018-08-20",140.5131,141.2225,140.1278,140.8634,999200.0],["2018-08-21",141.1963,141.6254,139.5585,140.2592,1193800.0],["2018-08-22",140.6007,141.8531,140.3905,140.7671,804200.0],["2018-08-23",141.2313,143.0705,140.9598,142.9829,891300.0],["2018-08-24",142.8865,144.5681,142.3786,143.9463,729300.0],["2018-08-27",144.3929,144.498,141.7392,141.8618,1064200.0],["2018-08-28",142.0633,142.6764,140.1278,141.967,1096700.0],["2018-08-29",142.1771,143.8324,141.1174,143.2456,765000.0],["2018-08-30",143.1231,143.3157,141.1438,141.7043,916300.0],["2018-08-31",141.4152,143.9288,141.4152,143.6573,960700.0],["2018-09-04",144.0776,148.5267,143.8061,148.4303,1371600.0],["2018-09-05",148.369,149.6827,146.0919,146.2583,1018200.0],["2018-09-06",147.1079,148.3515,146.057,146.4511,775600.0],["2018-09-07",146.4598,148.2027,146.3372,146.5036,763200.0],["2018-09-10",147.5458,148.0888,145.5052,146.1971,910200.0],["2018-09-11",146.1971,147.502,145.9518,146.4686,738500.0],["2018-09-12",146.381,147.7385,145.6366,146.346,1119600.0],["2018-09-13",146.346,147.1254,144.752,146.0219,835800.0],["2018-09-14",146.2146,147.0641,144.6732,144.9009,995800.0],["2018-09-17",146.705,148.6755,142.9391,143.1931,1093400.0],["2018-09-18",139.9088,146.959,139.252,146.8277,1272400.0],["2018-09-19",147.0641,148.877,146.5561,148.5355,1110400.0],["2018-09-20",149.0611,149.5955,146.3189,148.5442,879900.0],["2018-09-21",149.6569,150.1037,147.3615,147.5717,1605300.0],["2018-09-24",146.9234,147.6243,146.3189,146.8796,894900.0],["2018-09-25",147.1863,147.563,145.2063,146.5905,691800.0],["2018-09-26",147.1074,149.5255,145.7407,148.3515,754200.0],["2018-09-27",148.4303,149.7445,148.2113,148.7545,739700.0],["2018-09-28",148.6844,149.8496,147.0373,147.4754,1309700.0],["2018-10-01",148.0799,149.4991,147.3527,148.588,591600.0],["2018-10-02",149.3502,149.9285,147.2125,147.5367,819300.0],["2018-10-03",147.782,147.9835,146.4941,146.8358,535500.0],["2018-10-04",146.9234,146.9234,144.628,145.18,769500.0],["2018-10-05",145.1099,146.7044,143.9534,145.2851,938800.0],["2018-10-08",144.9083,148.2025,144.9083,147.5016,784700.0],["2018-10-09",147.4228,150.2526,147.3264,147.966,850400.0],["2018-10-10",148.0624,148.6318,142.6918,142.9547,997300.0],["2018-10-11",142.6918,145.0222,140.703,141.0885,1345400.0],["2018-10-12",143.3138,145.3902,142.4728,144.663,1096700.0],["2018-10-15",144.5579,147.782,144.3476,146.2488,644900.0],["2018-10-16",149.5517,149.5517,143.489,147.5104,1067700.0],["2018-10-17",146.1437,147.0111,134.9383,139.8094,1967500.0],["2018-10-18",139.9321,142.8057,138.8808,142.0961,1393600.0],["2018-10-19",143.0685,146.0999,142.2537,143.9709,1406100.0],["2018-10-22",144.0235,145.1274,142.7969,144.3564,1426000.0],["2018-10-23",142.3151,144.6806,141.3952,143.6555,1037800.0],["2018-10-24",143.2438,146.3277,139.1699,139.459,1418200.0],["2018-10-25",139.6605,144.041,137.663,142.9547,1350400.0],["2018-10-26",141.6668,145.0135,140.3614,144.1637,1668600.0],["2018-10-29",146.0561,147.6418,142.7269,144.444,1627400.0],["2018-10-30",144.6981,145.1011,142.9634,144.5316,1020000.0],["2018-10-31",145.5128,145.5128,139.8882,139.9671,1749400.0],["2018-11-01",140.1424,143.9885,138.5128,143.2525,1018400.0],["2018-11-02",144.5754,145.1624,143.4365,144.5579,1089200.0],["2018-11-05",144.7682,145.5304,143.0598,144.6543,1250700.0],["2018-11-06",145.9246,147.8783,145.1624,147.2651,1085900.0],["2018-11-07",148.2464,149.4291,146.3802,149.3853,888700.0],["2018-11-08",149.0436,152.1713,148.4566,151.0849,1354200.0],["2018-11-09",151.2689,153.065,149.543,149.9723,1202300.0],["2018-11-12",149.2276,149.727,145.6005,146.3627,1522400.0],["2018-11-13",161.2653,162.5181,155.518,161.8348,3662700.0],["2018-11-14",162.9474,163.0876,155.6056,155.667,1806900.0],["2018-11-15",154.9661,158.085,153.1438,156.8672,1026600.0],["2018-11-16",155.5531,157.2527,154.1951,157.0074,876000.0],["2018-11-19",156.9548,159.881,154.9836,155.7283,856700.0],["2018-11-20",152.4867,155.6582,149.9197,150.2789,891900.0],["2018-11-21",150.2526,154.274,150.1738,153.0299,893700.0],["2018-11-23",152.18,156.4116,152.145,155.2815,325700.0],["2018-11-26",156.7446,158.3741,155.0011,155.702,658800.0],["2018-11-27",154.7646,158.9436,154.7208,157.06,701700.0],["2018-11-28",156.692,158.3917,155.9035,156.7796,1086600.0],["2018-11-29",155.8684,156.9811,155.3691,155.6582,747800.0],["2018-11-30",155.7546,156.7446,153.3277,155.6933,1399600.0],["2018-12-03",156.7971,157.5155,153.1876,155.8509,895200.0],["2018-12-04",157.8047,159.2152,153.8622,156.1138,1549500.0],["2018-12-06",154.4667,155.0712,149.5955,153.9848,1226600.0],["2018-12-07",152.9861,155.299,146.6431,146.827,761800.0],["2018-12-10",147.0198,147.0285,143.1649,145.5829,1471200.0],["2018-12-11",146.9059,147.966,144.5667,145.2588,861200.0],["2018-12-12",146.2664,147.9397,145.5392,146.2926,1461100.0],["2018-12-13",146.1524,147.1687,144.6718,145.6881,1008100.0],["2018-12-14",144.8208,147.5192,143.1562,143.4891,968600.0],["2018-12-17",142.464,142.5691,138.539,139.1611,1223800.0],["2018-12-18",140.1774,142.7093,138.2762,138.6354,1312500.0],["2018-12-19",139.0472,140.6066,136.1735,136.778,1174300.0],["2018-12-20",136.0944,136.8569,132.0365,133.6579,1804900.0],["2018-12-21",132.8429,136.6291,131.7648,132.7026,1872900.0],["2018-12-24",132.3695,133.2197,130.0382,130.5202,649100.0],["2018-12-26",131.2214,135.963,130.6167,135.8754,962600.0],["2018-12-27",134.4818,135.6475,131.0987,135.5773,1123400.0],["2018-12-28",136.147,137.8649,134.6571,136.2522,1009500.0],["2018-12-31",136.7693,138.1979,135.8403,138.0051,752500.0],["2019-01-02",136.8657,140.1612,134.8149,138.4083,1291000.0],["2019-01-03",138.68,143.7984,138.2505,142.7291,1514700.0],["2019-01-04",143.886,144.1753,138.8991,139.1883,1423000.0],["2019-01-07",141.7037,143.3602,137.4529,141.2304,2088300.0],["2019-01-08",141.9929,142.8168,137.7597,140.2488,1604700.0],["2019-01-09",142.5801,145.3058,141.3092,144.1139,1429900.0],["2019-01-10",142.8869,144.8151,140.8974,144.6749,999100.0],["2019-01-11",144.184,145.8668,139.5739,139.7229,1299600.0],["2019-01-14",138.2943,139.7843,137.3303,139.1094,1307700.0],["2019-01-15",139.0218,142.2646,138.5047,140.4767,1023700.0],["2019-01-16",141.0113,142.3873,139.3811,142.3698,1158000.0],["2019-01-17",141.9754,146.7345,141.5459,145.7353,1455100.0],["2019-01-18",146.5679,147.9264,143.439,146.901,1777300.0],["2019-01-22",146.0772,147.611,142.2121,143.851,1384200.0],["2019-01-23",143.7721,146.0158,142.1244,144.0263,1207800.0],["2019-01-24",144.1753,144.5872,136.41,136.9972,1298000.0],["2019-01-25",137.453,137.453,131.6772,134.289,1800700.0],["2019-01-28",132.913,135.8929,131.5106,135.7263,1311500.0],["2019-01-29",135.1041,136.2434,133.0006,136.1909,1076200.0],["2019-01-30",136.892,140.4066,136.3749,139.3899,1016500.0],["2019-01-31",138.829,140.3277,136.5327,139.5301,1586600.0],["2019-02-01",140.1436,141.7037,138.9429,139.3899,941500.0],["2019-02-04",139.907,141.6511,138.268,141.4145,665600.0],["2019-02-05",142.326,142.8431,139.907,141.5109,932600.0],["2019-02-06",141.4407,141.8088,137.339,137.7947,1212000.0],["2019-02-07",140.2313,143.0885,138.4784,142.9745,1375900.0],["2019-02-08",141.9754,143.3953,141.2129,142.3435,740700.0],["2019-02-11",142.3698,144.9203,142.3698,144.7274,917500.0],["2019-02-12",145.376,147.7161,145.0342,147.1464,1264300.0],["2019-02-13",147.8388,148.6276,145.1657,145.8931,1104700.0],["2019-02-14",145.4198,148.7766,143.9562,147.8914,720000.0],["2019-02-15",148.8467,149.7232,146.9536,148.987,1379600.0],["2019-02-19",148.9344,156.6121,145.8581,146.4891,3369200.0],["2019-02-20",145.4899,146.3927,142.5012,145.4899,1990200.0],["2019-02-21",145.674,145.674,140.4065,141.3794,1616300.0],["2019-02-22",141.3794,141.879,139.276,141.5197,1158000.0],["2019-02-25",142.5363,143.1411,136.8307,138.2242,1787200.0],["2019-02-26",142.8606,145.341,141.5284,142.7905,2112600.0],["2019-02-27",142.5012,142.6678,137.3215,138.7413,1149800.0],["2019-02-28",137.3565,143.5354,137.3565,141.7913,1717600.0],["2019-03-01",142.2033,143.0797,138.5222,140.7747,1398300.0],["2019-03-04",141.9141,141.9141,137.5318,138.829,1147200.0],["2019-03-05",138.9254,140.0735,137.8386,137.8736,863100.0],["2019-03-06",138.3207,139.4688,137.0936,138.4521,1067900.0],["2019-03-07",137.6808,137.8736,134.9814,135.0865,940700.0],["2019-03-08",133.9647,134.2627,131.905,133.0181,1138200.0],["2019-03-11",133.4476,136.5327,133.2898,136.2522,1047800.0],["2019-03-12",136.3924,136.3924,134.0085,135.7351,871900.0],["2019-03-13",136.0681,136.5502,134.7885,135.5861,812400.0],["2019-03-14",135.9016,136.0243,134.1312,134.9726,683400.0],["2019-03-15",134.6571,135.8403,132.3783,135.7088,1714100.0],["2019-03-18",136.0419,142.8168,135.9192,141.6073,2116100.0],["2019-03-19",141.4933,144.5521,141.2567,143.2287,1371600.0],["2019-03-20",144.184,145.1569,142.5012,143.8685,875200.0],["2019-03-21",143.6405,148.3224,143.6405,148.2348,864700.0],["2019-03-22",147.586,147.8052,144.4209,144.5261,941600.0],["2019-03-25",145.1048,148.1296,144.0439,147.1038,841100.0],["2019-03-26",147.1651,148.0857,145.3765,147.5334,961700.0],["2019-03-27",147.2616,148.7959,146.1569,146.3235,998900.0],["2019-03-28",146.7005,148.1033,146.1218,147.9543,643400.0],["2019-03-29",148.9537,150.4267,147.8227,149.5149,1856200.0],["2019-04-01",151.4964,152.7151,150.0409,152.2328,957500.0],["2019-04-02",152.154,152.5047,149.8656,151.9786,670600.0],["2019-04-03",152.6274,153.2587,150.2952,150.5319,847200.0],["2019-04-04",150.9265,152.9168,150.4355,152.5573,1213800.0],["2019-04-05",152.8291,155.0385,152.8291,154.9947,741300.0],["2019-04-08",154.1179,156.0994,152.4082,155.7049,830300.0],["2019-04-09",155.0999,155.8188,153.7234,154.0039,616200.0],["2019-04-10",154.9245,156.8183,152.7764,156.7657,1079500.0],["2019-04-11",156.6342,158.7122,155.9679,158.6596,705300.0],["2019-04-12",158.6595,159.396,157.5899,157.9143,922600.0],["2019-04-15",158.2913,159.3785,156.9673,159.0716,913200.0],["2019-04-16",160.0624,160.0624,157.3883,157.774,676900.0],["2019-04-17",157.774,157.8617,154.8982,155.021,741500.0],["2019-04-18",154.8018,155.3016,152.6537,153.7847,1025300.0],["2019-04-22",152.9518,153.7759,148.8134,149.1203,878800.0],["2019-04-23",150.0059,152.3118,149.2782,151.2158,925000.0],["2019-04-24",151.9347,152.4959,150.5933,150.681,915700.0],["2019-04-25",148.8748,150.4267,145.4291,149.6113,1265000.0],["2019-04-26",149.322,149.6902,147.4457,149.2168,690700.0],["2019-04-29",148.9976,149.5412,146.1042,146.2182,811000.0],["2019-04-30",146.7794,147.9192,144.8855,145.8237,872200.0],["2019-05-01",145.6571,146.1218,143.5003,143.6406,923200.0],["2019-05-02",143.8335,146.604,143.1759,146.227,1154500.0],["2019-05-03",146.4638,146.7619,143.0795,143.1496,760200.0],["2019-05-06",141.2119,143.4038,140.1335,142.0273,1218600.0],["2019-05-07",141.2382,142.5534,139.9757,140.8612,1069400.0],["2019-05-08",140.3878,140.6771,138.2923,139.0726,586200.0],["2019-05-09",137.9328,140.2913,136.9333,140.1861,883600.0],["2019-05-10",139.6162,139.6162,135.4516,138.6342,813300.0],["2019-05-13",136.0127,136.7755,134.5046,136.2231,1395400.0],["2019-05-14",135.5217,137.5558,134.2241,136.5563,1216000.0],["2019-05-15",135.7584,136.7316,134.3643,136.6264,783000.0],["2019-05-16",136.6001,139.1164,135.1271,137.8977,1264500.0],["2019-05-17",136.7054,139.9932,136.4949,138.5027,1146200.0],["2019-05-20",137.9591,140.4492,137.8276,139.0902,1714600.0],["2019-05-21",139.4233,141.7906,137.3453,141.4223,1821300.0],["2019-05-22",145.2713,149.9182,144.3157,145.7974,3608400.0],["2019-05-23",145.1749,146.4199,139.0113,140.1072,2600200.0],["2019-05-24",140.037,140.642,136.3195,138.6079,2127800.0],["2019-05-28",138.7307,139.625,135.5129,135.5129,1207500.0],["2019-05-29",135.1798,136.8369,132.8914,136.5826,1665200.0],["2019-05-30",137.4681,140.791,137.1612,139.7477,1080200.0],["2019-05-31",136.7755,137.3278,135.3726,135.8987,1487200.0],["2019-06-03",135.3814,135.4516,133.1194,134.2942,1104200.0],["2019-06-04",135.513,136.6177,134.8116,135.5568,1008300.0],["2019-06-05",136.1267,136.7931,133.8296,135.5568,1093000.0],["2019-06-06",135.5831,136.2494,134.5134,135.811,919500.0],["2019-06-07",135.9864,137.7663,135.5217,136.2056,663300.0],["2019-06-10",137.0911,138.2659,133.3824,134.6011,1046900.0],["2019-06-11",134.8115,134.8816,131.7954,133.4174,1469200.0],["2019-06-12",133.3473,133.8646,130.6644,131.9883,796500.0],["2019-06-13",132.0935,133.8821,131.6815,132.0497,814800.0],["2019-06-14",132.1198,133.8646,131.7866,133.093,769100.0],["2019-06-17",133.7243,134.8817,132.9703,133.0405,694300.0],["2019-06-18",133.6366,135.9425,133.549,135.7496,1194500.0],["2019-06-19",135.7847,135.9513,133.3736,134.8203,1092600.0],["2019-06-20",135.3553,135.9079,132.6801,134.4344,874700.0],["2019-06-21",134.7326,135.1711,133.1099,134.408,1054200.0],["2019-06-24",134.9518,134.9518,133.0222,133.6098,1134100.0],["2019-06-25",134.145,137.0219,133.2503,135.5133,1346800.0],["2019-06-26",134.8027,135.0044,130.8645,131.5048,1237800.0],["2019-06-27",131.6451,134.2238,130.8382,133.0661,1028900.0],["2019-06-28",133.3029,135.4693,132.7942,135.1974,950000.0],["2019-07-01",136.5745,138.9778,136.4517,137.3464,1151500.0],["2019-07-02",137.706,140.7671,137.1095,140.1531,1394000.0],["2019-07-03",139.9075,141.767,139.1707,140.8899,588400.0],["2019-07-05",140.4601,141.2232,139.6795,140.8811,604400.0],["2019-07-08",140.8636,143.1703,138.6796,138.7497,1588100.0],["2019-07-09",138.3813,139.3549,135.1009,136.3903,1040700.0],["2019-07-10",136.4692,137.5393,135.5921,137.206,833700.0],["2019-07-11",136.7061,138.1621,136.0219,137.0832,970300.0],["2019-07-12",137.0394,139.5566,136.7324,139.0918,648600.0],["2019-07-15",139.4689,139.583,137.3814,139.39,487600.0],["2019-07-16",139.3462,142.7143,139.3462,141.881,763600.0],["2019-07-17",141.3459,141.574,137.1358,138.2936,1116100.0],["2019-07-18",135.7325,138.662,133.6099,138.4954,1126900.0],["2019-07-19",138.662,139.2234,136.9517,137.6446,965300.0],["2019-07-22",137.9516,140.4864,137.9165,139.3725,840800.0],["2019-07-23",139.8899,140.2495,136.2587,138.2673,894500.0],["2019-07-24",138.2673,139.6532,137.7674,139.0217,865500.0],["2019-07-25",137.6183,138.7673,131.5136,131.5925,1703200.0],["2019-07-26",131.6539,134.0484,131.1277,133.8642,881500.0],["2019-07-29",133.5748,134.5659,132.3907,134.2326,782500.0],["2019-07-30",133.7765,135.6535,132.3643,133.1449,872900.0],["2019-07-31",133.0134,133.7414,131.3118,132.1275,1057100.0],["2019-08-01",132.0223,134.6537,131.3206,131.5224,1460300.0],["2019-08-02",131.2153,131.6013,127.8034,127.8648,1212700.0],["2019-08-05",125.3826,125.7773,122.7601,125.5668,1604800.0],["2019-08-06",125.5054,128.1543,124.2249,127.7421,1594000.0],["2019-08-07",126.6632,127.4526,124.7335,126.3386,1524000.0],["2019-08-08",127.0929,128.6015,126.3825,126.6807,1291600.0],["2019-08-09",126.7772,128.8823,125.6107,126.593,1332600.0],["2019-08-12",125.7773,127.4877,123.5056,124.6897,1681100.0],["2019-08-13",114.7258,126.3562,114.103,124.7511,5903800.0],["2019-08-14",121.2514,123.1986,118.7955,119.7165,2424500.0],["2019-08-15",120.348,121.2777,118.8131,120.6024,1960500.0],["2019-08-16",120.8041,122.5232,119.6639,119.8042,1277800.0],["2019-08-19",121.0409,121.2689,118.6025,119.5937,1287800.0],["2019-08-20",119.6726,120.9094,118.6727,118.7429,997300.0],["2019-08-21",119.7779,119.9445,118.1465,119.4884,1344700.0],["2019-08-22",119.8568,121.5233,119.3569,120.6024,1306700.0],["2019-08-23",119.7866,121.2075,117.9271,118.4534,1088000.0],["2019-08-26",118.9534,119.0236,116.5589,118.4096,901000.0],["2019-08-27",119.1288,120.2779,118.2956,118.3131,746800.0],["2019-08-28",117.7956,120.6549,116.9185,119.9533,1800700.0],["2019-08-29",121.076,123.4442,120.848,121.1023,1203800.0],["2019-08-30",121.6549,122.6372,120.5585,120.997,721300.0],["2019-09-03",120.3305,123.1723,119.9621,123.1109,1002500.0],["2019-09-04",124.1722,124.8212,121.4882,124.4528,1235200.0],["2019-09-05",125.4966,129.0401,125.4879,128.5402,770600.0],["2019-09-06",128.8385,129.5226,128.3385,129.1191,818200.0],["2019-09-09",129.2857,129.6454,127.6806,129.3121,1039700.0],["2019-09-10",129.2594,136.2851,128.7507,135.6886,1403200.0],["2019-09-11",135.9167,139.3637,135.6711,139.3374,1180100.0],["2019-09-12",140.3373,140.4689,136.0219,136.1272,1163200.0],["2019-09-13",139.5479,139.7409,135.8202,137.706,996700.0],["2019-09-16",136.8289,138.8111,136.5657,136.8903,904800.0],["2019-09-17",136.3377,137.706,134.8466,136.8903,841000.0],["2019-09-18",136.7499,137.1534,133.8204,134.8904,667900.0],["2019-09-19",134.8904,135.6187,133.6445,134.0744,705700.0],["2019-09-20",134.1885,137.5842,133.9779,136.6102,1050500.0],["2019-09-23",137.3649,141.7697,136.6892,141.4626,1234200.0],["2019-09-24",142.5681,143.5597,139.2689,139.7077,1263100.0],["2019-09-25",139.7077,142.7349,139.4093,142.3927,789300.0],["2019-09-26",142.2084,142.2084,139.0759,140.7255,727500.0],["2019-09-27",141.3836,142.5155,140.7869,141.8662,531900.0],["2019-09-30",141.8311,145.6305,141.6732,145.1303,982800.0],["2019-10-01",145.297,147.0958,143.8492,146.7887,1086300.0],["2019-10-02",145.8937,146.4201,142.1031,142.9893,975400.0],["2019-10-03",142.6734,142.8401,138.8653,140.2692,918100.0],["2019-10-04",139.9884,140.9273,137.9352,140.3394,749000.0],["2019-10-07",139.5936,140.7167,137.8475,138.8741,1206600.0],["2019-10-08",137.4087,137.6632,134.4693,135.4169,913200.0],["2019-10-09",135.6626,136.3383,134.4693,135.4872,641600.0],["2019-10-10",135.6538,137.2508,134.9694,136.8384,731400.0],["2019-10-11",138.2072,140.3921,138.1107,139.1285,691600.0],["2019-10-14",138.76,139.7164,137.8387,138.0405,430100.0],["2019-10-15",139.2865,141.4801,137.8913,140.1552,620300.0],["2019-10-16",139.6989,144.2002,139.6901,142.8051,870600.0],["2019-10-17",142.5857,144.5249,141.4889,143.6825,730800.0],["2019-10-18",143.4806,144.5511,141.0238,143.4631,642900.0],["2019-10-21",144.3669,145.9639,143.8931,145.6831,663300.0],["2019-10-22",146.0077,146.7536,144.0159,145.6392,575300.0],["2019-10-23",144.9987,146.2534,143.2525,144.8846,701000.0],["2019-10-24",147.7978,149.6492,145.92,146.3675,1070100.0],["2019-10-25",146.0956,148.8946,145.0777,145.2708,643100.0],["2019-10-28",145.6217,147.3853,144.9811,146.0165,978800.0],["2019-10-29",145.8937,146.464,143.8931,144.209,657500.0],["2019-10-30",143.8931,145.2619,142.8489,143.8755,721600.0],["2019-10-31",143.7615,144.051,141.3222,142.5681,826600.0],["2019-11-01",143.0332,145.9463,142.5506,144.6214,677800.0],["2019-11-04",145.5164,146.8589,144.4195,146.192,708700.0],["2019-11-05",147.1221,149.9299,146.1043,147.5345,1222500.0],["2019-11-06",147.5345,149.1227,146.034,148.9033,866300.0],["2019-11-07",149.5615,150.3599,148.14,148.5348,669100.0],["2019-11-08",149.4825,149.7808,145.4813,146.8852,1243000.0],["2019-11-11",146.2885,150.4213,145.6129,148.1312,1805500.0],["2019-11-12",138.5933,140.7518,135.3994,137.0051,4357300.0],["2019-11-13",136.2768,139.4093,134.9168,139.1461,1370900.0],["2019-11-14",138.5933,138.6108,136.0224,137.6105,882000.0],["2019-11-15",138.4529,142.7524,138.1458,142.7261,1084500.0],["2019-11-18",142.8928,143.9545,141.2256,143.6123,862900.0],["2019-11-19",143.2175,143.5685,141.4626,142.1294,714500.0],["2019-11-20",141.9627,142.1119,140.1464,141.9188,724000.0],["2019-11-21",142.2786,143.1823,138.8126,138.9267,635900.0],["2019-11-22",138.9004,139.6024,137.6018,138.5231,971600.0],["2019-11-25",138.9531,140.8308,138.2774,139.6462,647500.0],["2019-11-26",139.9358,139.9358,137.6807,137.8387,1004400.0],["2019-11-27",138.295,140.9273,138.0493,139.3216,809700.0],["2019-11-29",139.0408,139.5234,137.4789,137.8299,487100.0],["2019-12-02",138.1897,140.0148,137.3122,137.3649,893600.0],["2019-12-03",136.2241,136.2241,133.2671,133.9077,1047200.0],["2019-12-04",133.9164,135.0659,133.3724,133.662,2822700.0],["2019-12-05",134.1534,134.6711,133.2145,133.6269,1603000.0],["2019-12-06",134.5043,136.3996,133.311,135.6714,1803900.0],["2019-12-09",135.338,135.5135,132.0563,132.9952,1900000.0],["2019-12-10",134.4078,138.058,133.7585,137.0314,1510600.0],["2019-12-11",136.7594,138.1546,134.9256,136.7945,944900.0],["2019-12-12",136.5225,138.4968,136.3997,136.9875,710300.0],["2019-12-13",137.0753,137.3298,135.3204,136.1891,768600.0],["2019-12-16",136.4173,136.5489,134.6009,134.6887,659200.0],["2019-12-17",135.5749,139.3918,134.8378,138.6196,941700.0],["2019-12-18",138.7512,139.3391,137.3298,138.6635,564900.0],["2019-12-19",138.2246,139.0848,137.1361,137.3556,734700.0],["2019-12-20",138.4879,139.3043,137.0133,138.7952,1269200.0],["2019-12-23",138.8829,140.6209,137.7242,140.4191,683600.0],["2019-12-24",140.5507,142.2536,140.2962,140.9457,324200.0],["2019-12-26",140.9106,141.3846,139.0761,139.8046,482300.0],["2019-12-27",139.9802,140.2259,138.6898,138.997,487200.0],["2019-12-30",138.997,140.6736,138.1895,139.6729,563400.0],["2019-12-31",139.708,140.7175,139.1287,140.5858,609600.0],["2020-01-02",140.8579,141.2793,138.2772,139.9275,944900.0],["2020-01-03",138.7161,140.1206,138.0315,139.9363,567000.0],["2020-01-06",138.4616,139.4711,137.3117,137.6365,880200.0],["2020-01-07",137.7243,138.1632,133.7831,136.0038,1129500.0],["2020-01-08",135.9248,136.9782,134.4238,134.4414,825700.0],["2020-01-09",134.9855,135.1611,131.887,134.1868,1177400.0],["2020-01-10",134.4589,134.7398,130.4474,130.7986,1416100.0],["2020-01-13",127.5683,129.0342,125.3124,127.5068,2138700.0],["2020-01-14",127.7965,130.86,126.6993,130.702,1568400.0],["2020-01-15",131.2989,132.9755,129.754,131.8519,1208800.0],["2020-01-16",132.3171,133.4231,131.7553,133.3705,677000.0],["2020-01-17",133.23,133.4934,131.9836,132.5892,817400.0],["2020-01-21",132.2118,132.2118,129.7891,130.7898,797300.0],["2020-01-22",130.6756,131.65,128.8674,129.6047,1204300.0],["2020-01-23",128.2179,131.7817,128.1301,131.4306,1312600.0],["2020-01-24",131.6675,131.6675,123.9518,124.3644,1277100.0],["2020-01-27",122.7931,124.3468,122.0646,122.0646,937300.0],["2020-01-28",122.6966,123.1004,120.5811,121.6433,924000.0],["2020-01-29",122.0558,123.2671,121.2219,121.6169,913400.0],["2020-01-30",120.2125,120.6777,117.1227,118.7378,1018300.0],["2020-01-31",117.9215,118.1409,115.4285,115.648,1280700.0],["2020-02-03",116.5521,117.9829,116.1659,116.438,1014200.0],["2020-02-04",117.702,118.176,115.4637,115.4812,822300.0],["2020-02-05",116.4907,120.8182,116.0869,120.2739,1199400.0],["2020-02-06",120.3705,120.5548,117.5967,117.9478,873000.0],["2020-02-07",117.623,117.9566,115.1038,116.6838,895500.0],["2020-02-10",116.0167,116.122,114.0592,114.7088,780800.0],["2020-02-11",114.9546,116.6048,114.8053,115.964,558100.0],["2020-02-12",116.6487,118.3165,116.3415,117.9039,595100.0],["2020-02-13",117.4299,119.5278,116.8945,118.2111,949700.0],["2020-02-14",118.2813,118.2813,115.4812,117.2631,1122500.0],["2020-02-18",127.621,132.2469,123.5568,124.4785,2881700.0],["2020-02-19",124.2152,125.0139,120.9059,122.995,1015600.0],["2020-02-20",123.0214,125.4002,122.4859,125.0666,671600.0],["2020-02-21",124.3117,124.7594,122.7756,123.4251,791800.0],["2020-02-24",120.625,123.6271,119.8701,122.8107,1199400.0],["2020-02-25",123.5744,123.5744,119.5015,120.7831,1565700.0],["2020-02-26",121.9681,121.9681,117.6932,118.097,1164800.0],["2020-02-27",116.8857,121.2307,113.7871,117.7371,997000.0],["2020-02-28",115.2442,116.7277,112.2246,116.7277,1909200.0],["2020-03-02",117.1402,117.1402,112.3914,116.7364,1403000.0],["2020-03-03",115.4461,119.0801,113.1639,114.4015,1241000.0],["2020-03-04",115.1828,116.7716,112.4178,116.6575,861300.0],["2020-03-05",113.4009,113.91,110.6007,111.4083,1157100.0],["2020-03-06",108.6784,112.7776,106.6595,112.2773,1207800.0],["2020-03-09",105.2726,116.0342,104.8425,114.4279,1736700.0],["2020-03-10",117.3948,120.5636,114.0592,118.6764,1322500.0],["2020-03-11",116.28,116.5697,108.3273,110.2672,2077500.0],["2020-03-12",103.9296,105.6237,95.696,95.8277,1721300.0],["2020-03-13",100.1376,101.2172,92.299,99.7952,1251600.0],["2020-03-16",90.2625,94.353,82.4063,83.6089,1416100.0],["2020-03-17",85.2767,89.4637,81.3179,87.9978,1475700.0],["2020-03-18",81.3091,82.9154,68.9587,77.8945,1649400.0],["2020-03-19",76.1252,78.7132,71.8471,75.6763,1185000.0],["2020-03-20",76.134,78.3435,64.9106,66.0462,1548500.0],["2020-03-23",65.9934,70.3683,62.7892,69.1007,1476000.0],["2020-03-24",72.8066,77.1199,71.6711,76.0372,1668300.0],["2020-03-25",76.8734,85.0423,74.884,79.5494,1173700.0],["2020-03-26",80.4737,85.9577,79.7343,85.4912,1713800.0],["2020-03-27",81.9525,88.2112,80.4561,84.1532,761500.0],["2020-03-30",83.1057,86.1514,79.1005,84.9454,1046400.0],["2020-03-31",84.118,85.7201,81.7765,82.1462,1268600.0],["2020-04-01",78.898,81.6004,76.6886,78.4931,1163400.0],["2020-04-02",77.2079,79.1269,72.1288,77.8241,3036900.0],["2020-04-03",75.8259,76.5037,72.8242,74.5143,1148400.0],["2020-04-06",78.7308,86.5299,77.9297,84.3381,1378300.0],["2020-04-07",89.9893,91.3009,85.8081,87.5334,1255800.0],["2020-04-08",89.6372,91.5034,87.1109,90.2446,680900.0],["2020-04-09",92.0932,95.7815,90.9664,94.065,1137200.0],["2020-04-13",95.9663,96.873,91.1953,96.829,1175500.0],["2020-04-14",97.9205,102.4011,97.8325,101.5736,922500.0],["2020-04-15",97.6652,99.4258,95.8519,98.5807,835100.0],["2020-04-16",99.329,104.0648,97.6741,103.4574,1139500.0],["2020-04-17",106.952,108.6245,101.7937,104.6281,949600.0],["2020-04-20",102.8412,103.8535,101.3007,101.5824,941400.0],["2020-04-21",101.644,103.1669,99.4434,99.9187,777900.0],["2020-04-22",101.2919,102.4099,98.9504,99.4874,751200.0],["2020-04-23",100.7902,104.2056,99.2937,99.8131,895300.0],["2020-04-24",101.3624,104.1352,100.35,103.5102,1011400.0],["2020-04-27",104.3024,106.5911,103.4046,104.7073,774400.0],["2020-04-28",106.9608,108.4837,105.5788,106.4855,776000.0],["2020-04-29",109.003,111.6086,108.2724,109.9537,938400.0],["2020-04-30",108.5629,108.6421,104.5577,106.4327,750000.0],["2020-05-01",103.8887,105.0947,102.0842,102.6299,501700.0],["2020-05-04",101.6088,105.9925,101.2303,105.7284,460300.0],["2020-05-05",107.2953,108.7918,106.5119,106.6791,440100.0],["2020-05-06",107.2249,108.2196,105.2531,106.6527,683800.0],["2020-05-07",107.8323,109.9537,104.6986,105.2883,904500.0],["2020-05-08",107.3041,110.6579,106.6263,109.9009,911500.0],["2020-05-11",109.2495,111.2565,108.2724,110.8604,851200.0],["2020-05-12",111.5294,111.7407,109.1615,109.5928,1010600.0],["2020-05-13",108.9414,110.077,104.4697,104.9626,1178700.0],["2020-05-14",103.6774,106.7408,102.7796,106.6263,1385500.0],["2020-05-15",105.5524,111.8199,104.5137,110.966,1307700.0],["2020-05-18",114.9712,116.9782,112.8146,115.4113,1806600.0],["2020-05-19",123.5362,124.8214,119.0556,119.5574,3755600.0],["2020-05-20",121.6788,123.3777,118.8708,119.4694,1216300.0],["2020-05-21",119.3373,119.7335,114.4959,118.6507,1512800.0],["2020-05-22",117.3303,118.1402,115.6578,117.4976,682600.0],["2020-05-26",121.1419,122.0662,118.4747,119.3461,813400.0],["2020-05-27",121.0363,124.8038,119.9888,124.7422,815200.0],["2020-05-28",125.3408,125.42,121.4764,121.8637,1069900.0],["2020-05-29",121.2123,123.9499,120.156,122.6383,1324300.0],["2020-06-01",122.8495,123.7914,121.9077,123.052,841000.0],["2020-06-02",124.302,124.4253,122.295,122.788,540300.0],["2020-06-03",123.0256,127.3125,123.0256,125.2791,519300.0],["2020-06-04",124.1876,125.6048,123.7562,125.1735,498400.0],["2020-06-05",127.6999,131.3001,127.2509,128.6065,929300.0],["2020-06-08",128.765,131.3705,127.7086,128.8266,920500.0],["2020-06-09",127.8319,128.2632,125.2879,126.9428,717100.0],["2020-06-10",127.0397,127.0397,123.5626,123.5714,864900.0],["2020-06-11",120.3408,122.207,115.8427,117.1895,943000.0],["2020-06-12",120.6401,120.8514,115.5874,119.4782,682700.0],["2020-06-15",115.4554,122.6999,114.7248,121.3443,1074000.0],["2020-06-16",125.9129,126.7668,121.6877,125.5785,1018900.0],["2020-06-17",126.8548,132.066,125.6488,130.8424,1382700.0],["2020-06-18",129.9694,131.2392,128.3999,130.2428,588200.0],["2020-06-19",132.6764,132.7646,127.6593,127.7651,1042900.0],["2020-06-22",127.9503,134.2636,127.4388,133.6728,1790600.0],["2020-06-23",134.4751,135.3216,132.068,132.2355,1210300.0],["2020-06-24",130.9923,131.2127,125.8782,126.0898,1073200.0],["2020-06-25",125.0757,126.5218,123.5062,126.0104,920600.0],["2020-06-26",126.0633,126.8569,123.083,123.4357,1079400.0],["2020-06-29",124.7583,126.6717,122.3511,125.8693,676500.0],["2020-06-30",125.5872,126.4072,123.8237,125.6048,746100.0],["2020-07-01",125.5254,126.6805,123.1535,125.1639,709500.0],["2020-07-02",127.1831,128.3911,123.709,125.0669,467000.0],["2020-07-06",127.1038,127.2449,121.9015,122.5275,841300.0],["2020-07-07",121.6105,122.5275,120.332,120.5171,799000.0],["2020-07-08",120.1733,120.764,117.2106,120.3143,1361200.0],["2020-07-09",119.6354,120.6318,116.6727,117.9336,543000.0],["2020-07-10",117.5456,118.8418,116.3024,118.5508,614900.0],["2020-07-13",119.2298,123.0036,118.1981,119.1504,1064000.0],["2020-07-14",119.0093,123.0742,117.7484,122.1924,1069800.0],["2020-07-15",124.1499,126.9451,123.6385,126.6893,912000.0],["2020-07-16",126.5042,130.1106,126.0722,128.1619,941400.0],["2020-07-17",128.9114,128.929,126.1162,127.7298,386500.0],["2020-07-20",128.0296,128.4352,126.0633,127.7651,417700.0],["2020-07-21",128.1883,130.5691,127.8797,129.9518,756100.0],["2020-07-22",129.5286,132.3237,129.5286,131.733,493800.0],["2020-07-23",132.262,133.0468,129.5991,130.8248,762500.0],["2020-07-24",130.7013,132.0592,129.6873,129.8548,755800.0],["2020-07-27",129.9606,130.3927,128.735,129.4668,771300.0],["2020-07-28",129.6697,130.5514,128.6909,128.9025,808500.0],["2020-07-29",129.2728,131.2127,128.8496,130.6836,1249400.0],["2020-07-30",135.886,136.468,131.1422,134.7926,1350800.0],["2020-07-31",134.6074,135.2158,130.1017,132.3854,829000.0],["2020-08-03",133.6199,134.9866,132.0063,134.5105,498300.0],["2020-08-04",134.1754,134.8543,132.5706,134.7221,400000.0],["2020-08-05",135.11,135.9124,133.2672,133.7786,845300.0],["2020-08-06",133.0996,134.722,132.791,133.8756,396400.0],["2020-08-07",133.0644,135.0924,132.9497,133.999,1424500.0],["2020-08-10",134.4664,135.983,133.9814,135.1894,595500.0],["2020-08-11",136.6707,137.0587,133.8403,133.9726,764800.0],["2020-08-12",135.4186,137.5525,135.304,136.0359,681500.0],["2020-08-13",136.2034,138.3196,135.6126,137.5436,686300.0],["2020-08-14",136.7677,140.4711,136.7677,139.8979,1130300.0],["2020-08-17",141.15,142.3845,140.1801,141.9612,2043400.0],["2020-08-18",150.3378,150.3378,140.8326,143.5924,2563500.0],["2020-08-19",143.8746,144.4654,140.136,141.7937,1289500.0],["2020-08-20",140.4623,141.0971,138.4871,138.8222,1080200.0],["2020-08-21",138.4783,139.5981,137.1733,137.6494,697100.0],["2020-08-24",138.4166,139.2895,136.2475,138.5577,636500.0],["2020-08-25",138.6635,138.6635,135.7537,137.6054,525200.0],["2020-08-26",137.3497,138.9456,137.0675,137.9757,575600.0],["2020-08-27",138.3901,138.3901,136.2651,136.4238,473200.0],["2020-08-28",137.0058,137.191,135.0219,136.4679,611600.0],["2020-08-31",136.4679,139.9685,133.5934,137.8258,1242100.0],["2020-09-01",137.3585,139.122,136.1681,137.8964,634800.0],["2020-09-02",137.9404,140.6915,137.1469,139.4041,635600.0],["2020-09-03",139.316,139.8009,136.0623,136.8294,591100.0],["2020-09-04",137.4554,137.5613,132.9321,135.5685,589100.0],["2020-09-08",134.5986,136.3974,133.0027,133.7874,1198000.0],["2020-09-09",134.5721,137.2703,134.5721,136.0976,715900.0],["2020-09-10",136.3621,137.3056,134.9954,135.401,418700.0],["2020-09-11",136.2034,136.9529,134.9778,136.3092,493900.0],["2020-09-14",138.346,140.1272,137.6671,138.7076,785900.0],["2020-09-15",139.2366,139.6775,138.0022,138.3284,496800.0],["2020-09-16",138.4606,138.5312,136.0535,136.3533,512800.0],["2020-09-17",134.7371,136.8479,134.2425,136.6801,630700.0],["2020-09-18",136.3445,137.7487,134.7194,135.9029,717100.0],["2020-09-21",133.3682,134.0217,130.3654,131.0896,854800.0],["2020-09-22",131.5842,134.6488,129.3144,132.5733,1244900.0],["2020-09-23",132.9796,133.3064,129.2084,129.3409,618900.0],["2020-09-24",127.6364,131.4517,125.817,129.5705,1115900.0],["2020-09-25",129.2349,132.8294,129.1731,131.9551,778600.0],["2020-09-28",133.2534,136.159,132.485,135.4701,726400.0],["2020-09-29",135.9117,135.9117,133.9422,133.9864,610400.0],["2020-09-30",133.7833,136.7772,133.7568,135.5673,546700.0],["2020-10-01",135.6203,138.0048,135.3023,136.7596,649700.0],["2020-10-02",134.4545,138.0843,133.9422,137.3336,487300.0],["2020-10-05",137.5456,139.6829,136.8214,137.6516,556700.0],["2020-10-06",141.5375,141.9968,136.945,137.0333,837200.0],["2020-10-07",137.4396,139.9831,137.1393,138.4906,1065700.0],["2020-10-08",139.3649,139.9832,136.998,139.2413,404400.0],["2020-10-09",140.0538,140.0538,136.9539,137.1747,840400.0],["2020-10-12",137.3425,138.1197,135.6821,137.996,720400.0],["2020-10-13",137.4308,139.6122,137.0863,138.994,753400.0],["2020-10-14",139.6829,140.5837,136.7066,138.2874,581800.0],["2020-10-15",136.8744,139.4621,136.0795,139.1176,697300.0],["2020-10-16",139.1176,139.1971,136.7419,136.8832,477200.0],["2020-10-19",137.8723,138.9675,134.9225,135.3465,603800.0],["2020-10-20",136.6094,136.8743,134.8519,135.1433,614400.0],["2020-10-21",137.7664,139.2766,135.9029,136.3445,884500.0],["2020-10-22",135.8675,136.0707,133.2003,135.0638,621800.0],["2020-10-23",135.4966,137.0422,134.0482,136.6447,543600.0],["2020-10-26",134.8696,135.0904,131.9021,133.5448,619000.0],["2020-10-27",132.8912,134.163,132.4761,132.8382,775600.0],["2020-10-28",130.1976,132.538,129.0759,129.2791,687900.0],["2020-10-29",128.705,130.2859,127.3803,128.9435,719900.0],["2020-10-30",127.9455,130.1888,127.707,130.0739,822000.0],["2020-11-02",132.0257,134.6576,131.381,133.6949,1010900.0],["2020-11-03",135.5496,139.6476,134.8431,139.0382,847600.0],["2020-11-04",139.8683,140.9105,136.7684,137.3601,791900.0],["2020-11-05",139.3472,140.2834,137.1393,138.155,544200.0],["2020-11-06",137.8193,139.1353,136.2915,138.1108,725600.0],["2020-11-09",142.7122,144.9113,138.0667,138.3316,1877600.0],["2020-11-10",135.3465,140.3011,133.0944,137.2629,1716600.0],["2020-11-11",138.4641,140.2481,135.3111,138.2344,1132700.0],["2020-11-12",138.4111,138.4111,133.8009,135.1787,1091700.0],["2020-11-13",135.1169,136.7507,134.3573,136.0089,1073800.0],["2020-11-16",137.3337,137.8282,132.7588,133.4124,1306200.0],["2020-11-17",132.4055,133.0944,130.4007,131.858,1073200.0],["2020-11-18",131.5311,134.0924,130.6921,130.7981,881600.0],["2020-11-19",130.3036,130.3036,127.239,129.0141,1706700.0],["2020-11-20",128.864,129.9061,127.0711,127.4686,1334400.0],["2020-11-23",126.2851,129.703,125.9318,128.5549,1087700.0],["2020-11-24",129.9414,132.8647,129.1112,132.326,1109400.0],["2020-11-25",132.8648,133.0149,130.0916,131.9463,795200.0],["2020-11-27",132.6881,133.0502,130.9836,132.4143,460500.0],["2020-11-30",131.8844,132.75,130.1534,130.4449,1521500.0],["2020-12-01",131.6548,135.2847,130.3301,134.7813,1258300.0],["2020-12-02",133.5183,133.7567,130.2682,131.1072,1279900.0],["2020-12-03",131.275,133.4123,130.9836,132.5998,646200.0],["2020-12-04",132.4409,134.9667,132.4409,134.6576,607700.0],["2020-12-07",133.8981,135.7616,133.3593,135.7262,985900.0],["2020-12-08",134.8519,135.1787,131.5577,134.9314,1135300.0],["2020-12-09",135.1169,139.9125,134.6929,139.4974,1275300.0],["2020-12-10",137.996,140.0891,136.5034,139.7358,841400.0],["2020-12-11",139.5592,142.1028,138.155,139.2413,906900.0],["2020-12-14",140.0803,142.4825,138.9233,139.1529,961800.0],["2020-12-15",139.4533,141.2549,137.8724,141.1666,1050400.0],["2020-12-16",141.2637,143.0124,139.8153,142.4737,1242600.0],["2020-12-17",143.3406,144.8001,141.5272,141.828,1347800.0],["2020-12-18",141.5007,142.4471,140.4304,141.5184,1478300.0],["2020-12-21",140.1473,142.0403,138.5994,141.9606,1075200.0],["2020-12-22",141.8987,142.571,140.3596,140.9965,780400.0],["2020-12-23",140.3596,141.9341,140.1208,140.8992,606500.0],["2020-12-24",141.4034,142.3941,140.5808,142.1287,308000.0],["2020-12-28",142.686,143.8624,139.997,140.4658,863300.0],["2020-12-29",140.7577,141.0142,138.1571,138.5994,704300.0],["2020-12-30",138.5552,141.2619,138.5552,139.4574,599600.0],["2020-12-31",138.9355,139.4662,137.5645,139.3247,621000.0],["2021-01-04",139.6697,141.1469,137.9537,139.1743,849100.0],["2021-01-05",138.1925,139.882,137.4053,139.024,619500.0],["2021-01-06",139.0594,147.5333,139.0594,147.0556,1584000.0],["2021-01-07",146.7991,149.3112,145.5962,148.3117,993200.0],["2021-01-08",148.8778,151.3192,148.6921,150.4258,864500.0],["2021-01-11",148.5594,153.7782,148.0287,151.2749,1186300.0],["2021-01-12",151.1157,157.3783,150.9919,156.2726,1101000.0],["2021-01-13",155.6976,155.7773,151.4784,151.9295,880800.0],["2021-01-14",152.9467,152.9467,148.3825,149.3378,879800.0],["2021-01-15",148.0728,148.6036,145.8969,146.1711,907100.0],["2021-01-19",146.0473,147.8252,144.3489,146.7726,951300.0],["2021-01-20",146.8699,147.2591,145.2512,146.1092,497300.0],["2021-01-21",145.9677,148.409,145.9677,147.436,472100.0],["2021-01-22",146.4719,147.2326,144.3136,144.8531,660100.0],["2021-01-25",144.7823,145.6581,138.334,141.2265,1847100.0],["2021-01-26",141.5361,141.6245,138.4844,139.4309,824700.0],["2021-01-27",135.0258,136.618,126.6226,130.8508,3368300.0],["2021-01-28",132.3456,136.8126,131.3549,135.6361,1634500.0],["2021-01-29",135.3354,136.7064,131.1603,131.9211,1292800.0],["2021-02-01",133.6814,137.5468,132.7084,133.5398,1671700.0],["2021-02-02",134.3358,138.502,133.637,136.2907,1569200.0],["2021-02-03",137.2018,138.2809,134.5747,137.3521,1226900.0],["2021-02-04",138.4578,141.1203,137.5556,140.1827,852700.0],["2021-02-05",141.5095,141.7484,138.4313,139.1213,877900.0],["2021-02-08",140.0943,141.545,139.369,140.1474,957800.0],["2021-02-09",139.7581,143.4201,139.2274,142.1198,709300.0],["2021-02-10",143.0929,144.6231,140.112,143.1725,974200.0],["2021-02-11",142.4118,143.1017,136.2819,136.6269,1538400.0],["2021-02-12",137.0603,137.6971,135.0347,135.1673,847100.0],["2021-02-16",133.5752,139.7493,133.5752,137.5556,1932900.0],["2021-02-17",136.9453,144.1189,136.6003,143.1371,1590600.0],["2021-02-18",141.5449,148.3205,141.2707,148.2056,1584500.0],["2021-02-19",148.2055,148.3117,145.1096,146.8168,918300.0],["2021-02-22",146.0649,149.7623,145.5077,148.3382,957900.0],["2021-02-23",149.8508,149.8508,144.9327,147.0025,906200.0],["2021-02-24",147.666,147.8075,144.5878,146.9672,948800.0],["2021-02-25",147.3033,147.436,141.5714,142.1198,872200.0],["2021-02-26",143.6148,144.4551,141.5538,141.8368,951600.0],["2021-03-01",143.4113,144.8355,143.0929,143.8801,814500.0],["2021-03-02",144.2959,147.0557,142.5799,145.8084,847400.0],["2021-03-03",145.2335,149.5589,145.1981,146.6841,757500.0],["2021-03-04",146.7372,148.4532,143.6855,146.4276,862700.0],["2021-03-05",147.7544,152.2391,146.1534,151.7084,817200.0],["2021-03-08",152.6018,157.1837,152.0976,156.1222,1330700.0],["2021-03-09",157.4579,157.7675,152.9644,153.0706,1141600.0],["2021-03-10",153.902,156.7856,151.1776,155.9807,1014600.0],["2021-03-11",155.9807,156.9537,153.3536,153.5924,850300.0],["2021-03-12",154.0347,158.997,153.6013,158.8466,1040900.0],["2021-03-15",158.3867,160.8369,157.6171,160.713,961600.0],["2021-03-16",161.5091,161.7656,156.7591,158.4309,987300.0],["2021-03-17",159.8992,161.9514,158.3247,160.9518,1094600.0],["2021-03-18",160.4469,163.7863,160.4469,162.7411,862400.0],["2021-03-19",161.253,165.797,160.7215,164.7518,1818900.0],["2021-03-22",163.8837,165.9298,159.4549,162.0856,900800.0],["2021-03-23",161.9793,163.9811,158.578,159.0209,802400.0],["2021-03-24",159.0209,162.7322,159.0209,160.9695,812900.0],["2021-03-25",159.8624,165.2035,158.9943,164.4418,627900.0],["2021-03-26",165.4515,166.2399,163.7154,165.921,804400.0],["2021-03-29",166.0627,166.4436,162.9625,163.9191,862500.0],["2021-03-30",164.1849,165.5667,161.625,164.8138,631000.0],["2021-03-31",165.3629,165.4338,162.5285,162.5285,729900.0],["2021-04-01",162.3159,165.4515,160.8278,164.7163,829000.0],["2021-04-05",166.0804,166.3462,161.4567,162.2982,998300.0],["2021-04-06",160.5532,163.3965,160.0395,162.6702,901400.0],["2021-04-07",163.4143,163.6269,160.3673,161.7579,443900.0],["2021-04-08",162.1387,162.1387,159.0829,159.88,546200.0],["2021-04-09",161.3505,163.3877,160.5356,162.9537,831000.0],["2021-04-12",163.0245,166.9927,163.0245,166.5764,613600.0],["2021-04-13",167.2053,167.3293,164.2557,166.0007,632300.0],["2021-04-14",166.0538,167.8431,165.7261,166.3196,765900.0],["2021-04-15",166.7802,168.472,166.603,167.8165,609300.0],["2021-04-16",169.4286,171.1027,168.782,170.8812,677500.0],["2021-04-19",171.4747,173.76,170.3764,170.5446,869200.0],["2021-04-20",175.3809,175.8415,169.1009,171.7582,1772900.0],["2021-04-21",172.2365,179.4023,172.2365,177.0373,1220800.0],["2021-04-22",176.2667,178.1445,174.628,177.4182,983100.0],["2021-04-23",178.0205,178.3837,174.7343,176.931,519700.0],["2021-04-26",176.3287,176.7007,173.8929,174.6192,497700.0],["2021-04-27",175.877,176.4084,174.5483,174.7432,578400.0],["2021-04-28",174.4686,176.5058,173.7245,175.0532,516700.0],["2021-04-29",177.1524,178.5165,175.5492,177.7547,750300.0],["2021-04-30",177.055,179.3403,176.3641,177.2941,544700.0],["2021-05-03",178.3394,180.3678,178.3394,178.8,780700.0],["2021-05-04",181.5901,181.7584,178.8974,180.8284,714500.0],["2021-05-05",180.7929,181.4218,177.7282,179.6414,832400.0],["2021-05-06",180.8638,181.475,178.986,180.8372,513700.0],["2021-05-07",179.7212,181.5636,179.7035,181.1118,392500.0],["2021-05-10",181.4129,186.1695,181.4129,184.7611,999600.0],["2021-05-11",184.1765,184.1854,178.7734,180.8815,741200.0],["2021-05-12",181.3598,182.3873,178.2774,178.7379,735400.0],["2021-05-13",178.2773,181.5901,176.8247,181.1383,479300.0],["2021-05-14",182.2544,182.8745,178.1622,179.6414,602500.0],["2021-05-17",180.6158,181.3687,178.9328,181.2093,825300.0],["2021-05-18",181.2447,181.4307,177.1436,177.1879,800800.0],["2021-05-19",176.2933,176.8513,169.7741,172.3516,1973200.0],["2021-05-20",172.4579,175.3721,171.0496,174.4509,980500.0],["2021-05-21",174.9558,175.8238,172.0062,172.6705,707200.0],["2021-05-24",172.6528,172.6616,168.7466,168.8706,1085500.0],["2021-05-25",169.5969,170.0132,165.7792,166.5233,1146400.0],["2021-05-26",167.0016,167.8697,166.0095,167.4179,716100.0],["2021-05-27",168.1619,168.5428,166.0804,167.0902,1011600.0],["2021-05-28",167.9051,169.5792,167.0902,168.0556,702500.0],["2021-06-01",169.6235,173.0337,168.3745,172.4136,1884200.0],["2021-06-02",173.4057,175.3809,169.216,169.4729,1605400.0],["2021-06-03",168.9946,170.775,167.3736,169.3046,918300.0],["2021-06-04",169.6766,171.0052,167.223,170.7395,681800.0],["2021-06-07",171.6253,172.9716,169.464,170.961,1111500.0],["2021-06-08",171.2798,176.0452,171.2798,175.2657,1305700.0],["2021-06-09",174.9468,176.1426,173.3259,174.5217,871300.0],["2021-06-10",174.8229,175.3543,171.9264,173.4765,925900.0],["2021-06-11",173.9194,177.6396,173.7423,176.6564,812800.0],["2021-06-14",176.3198,177.9851,175.3101,175.9035,793900.0],["2021-06-15",176.4793,177.7636,175.4429,177.737,1136300.0],["2021-06-16",177.4093,177.8256,174.256,174.4243,823800.0],["2021-06-17",175.6974,175.8843,172.0294,173.0621,1220700.0],["2021-06-18",170.6851,172.9464,170.4002,172.1185,1006300.0],["2021-06-21",174.0504,177.38,173.3915,176.6945,591600.0],["2021-06-22",177.2198,178.9825,175.7597,178.0923,448300.0],["2021-06-23",178.0566,179.5968,177.7896,178.6888,699400.0],["2021-06-24",178.6888,179.6859,177.5759,178.9113,527200.0],["2021-06-25",179.9886,182.9176,179.8372,182.0006,675000.0],["2021-06-28",181.6801,182.143,180.0598,182.0718,548000.0],["2021-06-29",182.5081,184.4311,181.876,182.7751,574600.0],["2021-06-30",183.5942,184.8228,181.7513,182.6327,569500.0],["2021-07-01",183.2292,186.2294,182.3567,186.0158,611300.0],["2021-07-02",186.0069,187.9922,185.3748,187.8943,522300.0],["2021-07-06",187.3156,187.4491,183.8168,185.8021,540600.0],["2021-07-07",184.6714,186.7547,183.9325,186.4609,689600.0],["2021-07-08",184.1729,186.6924,182.9176,184.7427,661100.0],["2021-07-09",189.6748,190.2357,186.9595,190.0487,653900.0],["2021-07-12",189.1317,190.4672,187.9922,188.6777,379700.0],["2021-07-13",187.8854,188.8558,185.909,186.0425,689000.0],["2021-07-14",187.004,187.6984,185.6241,187.1019,619500.0],["2021-07-15",185.535,187.4402,184.7961,186.2918,547200.0],["2021-07-16",187.0752,187.4135,183.0867,183.2648,467800.0],["2021-07-19",180.772,183.7367,180.407,183.1046,602400.0],["2021-07-20",184.0215,188.3394,183.4785,187.1642,477400.0],["2021-07-21",187.9032,188.927,186.1404,186.4253,620400.0],["2021-07-22",186.8349,187.5026,184.894,187.2177,450400.0],["2021-07-23",187.4758,191.491,187.4758,191.3664,360300.0],["2021-07-26",191.3041,192.0519,189.5858,190.6008,419400.0],["2021-07-27",193.8058,193.8058,189.114,191.7403,703100.0],["2021-07-28",192.0252,192.7908,188.8024,188.9626,496400.0],["2021-07-29",189.8173,190.209,188.1079,189.9775,452700.0],["2021-07-30",190.0488,192.23,188.651,188.7935,434600.0],["2021-08-02",189.7995,190.4494,187.3156,189.3722,515000.0],["2021-08-03",189.7193,193.779,188.5709,191.767,441700.0],["2021-08-04",190.6364,191.5356,186.4698,186.6657,495200.0],["2021-08-05",187.5649,188.6866,182.6238,183.701,826000.0],["2021-08-06",184.6447,185.1255,182.4992,183.1491,521400.0],["2021-08-09",182.5793,183.0867,181.7869,182.0807,512700.0],["2021-08-10",181.8048,186.4164,181.8048,185.8377,408200.0],["2021-08-11",186.2561,188.7222,185.5083,188.0367,438300.0],["2021-08-12",188.7489,189.016,185.3748,186.3363,390400.0],["2021-08-13",186.6479,186.7725,183.7189,183.7812,455500.0],["2021-08-16",182.9532,189.0249,182.1697,188.9715,590800.0],["2021-08-17",187.2533,187.3868,183.4696,184.9741,513700.0],["2021-08-18",184.8941,186.9328,184.3599,184.8406,409300.0],["2021-08-19",183.2737,186.7102,182.9799,185.5083,380700.0],["2021-08-20",185.6419,186.915,184.1017,186.6746,511500.0],["2021-08-23",187.3601,188.0278,184.8584,184.9741,1122300.0],["2021-08-24",183.9325,191.1171,182.5348,184.983,1473200.0],["2021-08-25",186.4876,189.2742,185.1166,188.9537,1032100.0],["2021-08-26",188.4195,188.74,185.1789,185.909,679000.0],["2021-08-27",181.4308,183.9503,180.7364,181.4575,675100.0],["2021-08-30",181.6178,181.9205,179.0004,179.0716,549400.0],["2021-08-31",179.1695,181.4398,178.3149,180.594,660400.0],["2021-09-01",181.4397,182.143,178.0477,179.7304,615600.0],["2021-09-02",180.3002,180.3002,178.1012,178.7778,492000.0],["2021-09-03",177.7718,179.2585,176.009,177.5581,699400.0],["2021-09-07",176.8103,179.2763,176.1514,177.8875,574700.0],["2021-09-08",178.2792,178.5107,176.4096,178.2169,573000.0],["2021-09-09",178.6887,180.496,177.9676,179.1428,631200.0],["2021-09-10",180.0064,180.7275,177.9765,178.0833,359800.0],["2021-09-13",179.312,179.7838,175.831,177.3979,542400.0],["2021-09-14",178.0833,179.1606,176.1781,179.0983,471500.0],["2021-09-15",179.2496,183.9859,178.3504,183.5853,528300.0],["2021-09-16",184.3636,186.7791,183.6658,185.804,518900.0],["2021-09-17",185.3745,186.3855,183.4601,184.1131,667200.0],["2021-09-20",181.6171,183.1648,179.6221,182.2434,444100.0],["2021-09-21",184.7483,185.0167,182.6012,183.9879,585200.0],["2021-09-22",184.5873,190.0445,184.4979,188.9531,881400.0],["2021-09-23",189.5435,192.9699,189.5435,191.5296,496400.0],["2021-09-24",191.3506,193.1577,191.2343,192.9341,464300.0],["2021-09-27",193.9987,196.9241,193.945,195.4391,571600.0],["2021-09-28",195.2512,196.3068,191.6906,192.1469,686800.0],["2021-09-29",193.3546,195.0633,191.9679,193.9271,740200.0],["2021-09-30",193.2651,193.2651,186.7612,186.8775,864200.0],["2021-10-01",187.4501,187.7632,183.63,186.0813,642400.0],["2021-10-04",185.4193,187.3069,184.1131,185.3388,568800.0],["2021-10-05",186.3676,188.9799,184.7304,186.9938,460700.0],["2021-10-06",185.7503,189.5077,184.5873,189.0336,512600.0],["2021-10-07",189.9639,192.281,189.9639,191.8963,321400.0],["2021-10-08",191.2343,192.612,190.626,191.5832,351500.0],["2021-10-11",191.449,192.943,189.624,189.7671,418500.0],["2021-10-12",190.617,191.0912,188.4163,189.6687,521500.0],["2021-10-13",189.8924,190.7691,183.8448,188.1568,920700.0],["2021-10-14",188.9441,193.3993,188.1568,192.2184,385400.0],["2021-10-15",193.8376,195.7611,192.7194,192.7283,357200.0],["2021-10-18",193.5067,199.9658,192.9609,199.0712,778800.0],["2021-10-19",200.431,201.8177,198.8207,200.5205,721100.0],["2021-10-20",200.6547,205.0831,200.6547,202.7749,442200.0],["2021-10-21",203.1864,209.082,203.1864,209.082,648300.0],["2021-10-22",209.2073,210.5224,206.5234,207.5254,798900.0],["2021-10-25",207.8295,208.7689,204.5373,205.8793,589400.0],["2021-10-26",206.8007,208.921,205.0204,208.0532,397100.0],["2021-10-27",208.1158,209.1625,206.0671,206.0761,485800.0],["2021-10-28",206.0135,207.3912,197.6487,201.2899,1090500.0],["2021-10-29",201.2183,204.2779,200.1805,201.7551,586700.0],["2021-11-01",202.444,203.9827,199.9122,201.3883,733800.0],["2021-11-02",201.3704,204.4747,200.8425,202.8733,397400.0],["2021-11-03",202.8286,207.5522,202.8286,206.6218,635300.0],["2021-11-04",206.6665,208.1785,204.6984,205.8435,543100.0],["2021-11-05",206.8544,207.6596,204.0543,205.5214,491800.0],["2021-11-08",205.3604,206.0314,200.8962,203.8932,486700.0],["2021-11-09",203.9826,208.9746,203.9826,207.9011,587800.0],["2021-11-10",208.7421,211.1754,207.9727,210.0303,457700.0],["2021-11-11",209.6366,215.568,209.6366,213.3225,771200.0],["2021-11-12",214.1635,214.7897,212.2043,213.8504,775700.0],["2021-11-15",214.7271,217.4378,214.2619,216.4179,1085400.0],["2021-11-16",213.6178,214.6287,206.0045,210.8534,1585200.0],["2021-11-17",212.2937,214.4587,207.0065,208.0443,771300.0],["2021-11-18",208.0443,208.5989,204.8684,207.4807,663600.0],["2021-11-19",207.257,207.4449,204.2153,205.763,574400.0],["2021-11-22",206.8455,209.243,205.4498,207.4001,544900.0],["2021-11-23",208.0085,211.1218,206.0403,210.9249,405300.0],["2021-11-24",208.9836,209.8424,207.6953,208.7778,361000.0],["2021-11-26",205.2441,205.3783,201.3525,202.8375,334100.0],["2021-11-29",204.2958,205.933,202.5155,203.3207,376800.0],["2021-11-30",201.8266,204.1258,196.8168,197.4609,918000.0],["2021-12-01",200.0732,203.0612,195.2244,195.2333,649600.0],["2021-12-02",197.0583,205.763,196.0295,204.6536,838300.0],["2021-12-03",205.0204,207.2749,201.5761,202.9539,543800.0],["2021-12-06",205.754,208.751,204.8684,205.7809,657900.0],["2021-12-07",207.4449,211.8017,206.8276,210.1914,762000.0],["2021-12-08",209.9498,210.7639,205.754,209.3683,665600.0],["2021-12-09",209.7261,211.5691,208.2232,209.8961,551000.0],["2021-12-10",210.6118,214.9239,210.0929,214.745,716800.0],["2021-12-13",214.4856,214.7092,208.429,209.4489,913400.0],["2021-12-14",209.4936,211.4081,208.581,210.585,791600.0],["2021-12-15",210.585,214.3961,209.8425,213.9398,535700.0],["2021-12-16",215.3682,217.6681,212.5923,214.8562,820100.0],["2021-12-17",213.7422,213.7422,208.2081,209.1604,1544500.0],["2021-12-20",206.8786,206.8786,201.4344,205.1807,643000.0],["2021-12-21",206.5282,207.7051,204.6326,206.2407,498300.0],["2021-12-22",206.5372,209.412,205.6837,209.1335,270100.0],["2021-12-23",210.2205,210.5889,208.4238,208.5406,492800.0],["2021-12-27",209.6545,212.6821,208.6124,212.4665,347600.0],["2021-12-28",212.0442,214.7035,211.0291,213.9308,601200.0],["2021-12-29",214.6585,217.5872,214.1465,216.5361,510400.0],["2021-12-30",216.6349,217.3985,213.3379,213.3828,569400.0],["2021-12-31",212.9157,216.4822,211.3166,215.503,676100.0],["2022-01-03",216.1858,217.5423,211.0021,212.718,899800.0],["2022-01-04",212.727,215.6288,212.4844,212.9606,736900.0],["2022-01-05",213.3199,219.6984,212.3317,212.4216,711700.0],["2022-01-06",213.6793,217.7309,212.5204,217.0931,602500.0],["2022-01-07",215.5749,217.5423,213.2031,213.8949,553600.0],["2022-01-10",212.9156,212.9156,207.7589,210.3373,591100.0],["2022-01-11",210.7955,210.9482,207.1391,208.4328,638800.0],["2022-01-12",209.8252,213.8499,209.5557,213.3918,517300.0],["2022-01-13",216.6529,219.384,215.8983,216.7967,642700.0],["2022-01-14",214.6944,217.3357,213.3828,215.2514,391000.0],["2022-01-18",213.9668,215.0897,210.5529,213.7332,1077300.0],["2022-01-19",215.4132,218.27,210.3104,210.526,607300.0],["2022-01-20",212.2598,213.3918,205.3423,206.0251,525000.0],["2022-01-21",205.9982,207.1211,202.0812,203.1683,660500.0],["2022-01-24",198.9728,209.5377,198.9728,209.1514,767200.0],["2022-01-25",206.3395,208.873,203.2491,206.7887,520400.0],["2022-01-26",208.5944,208.6933,201.0481,202.2429,645300.0],["2022-01-27",204.5249,206.3396,202.0813,202.234,558500.0],["2022-01-28",201.0301,205.1447,199.7185,205.0279,533700.0],["2022-01-31",203.6893,208.3519,203.0335,207.9836,796000.0],["2022-02-01",207.6242,211.4333,205.9173,210.9392,487500.0],["2022-02-02",211.5232,213.266,208.7921,212.6282,647300.0],["2022-02-03",212.0083,212.0083,208.5765,208.864,521500.0],["2022-02-04",208.0015,208.0914,200.6438,203.9229,689100.0],["2022-02-07",205.2255,205.7017,201.1738,202.9796,709900.0],["2022-02-08",203.6623,208.0375,203.0874,206.8067,564100.0],["2022-02-09",208.3519,210.4272,207.0043,208.5855,523500.0],["2022-02-10",200.4462,206.0161,198.865,200.0958,1905100.0],["2022-02-11",201.7578,203.8241,198.6224,200.2844,1001500.0],["2022-02-14",200.3294,202.8898,197.7151,201.4883,1495100.0],["2022-02-15",194.3911,202.3597,192.6123,199.979,2268000.0],["2022-02-16",198.7842,202.8359,196.6371,199.7904,1182700.0],["2022-02-17",199.7724,200.3474,197.3647,198.0116,983900.0],["2022-02-18",197.4995,198.9908,195.02,196.5652,933500.0],["2022-02-22",195.7567,195.8016,184.1406,185.7487,1313300.0],["2022-02-23",186.683,186.9525,175.8575,176.8008,1494000.0],["2022-02-24",172.6054,181.5084,171.4016,180.4034,1265800.0],["2022-02-25",181.3826,185.2186,179.6846,184.6796,693500.0],["2022-02-28",181.4724,184.0059,179.7026,183.7004,1040400.0],["2022-03-01",183.4758,188.345,178.2832,180.7268,1051100.0],["2022-03-02",182.6852,189.3332,180.8885,187.824,1090900.0],["2022-03-03",188.4349,189.1715,184.7605,187.1053,1063600.0],["2022-03-04",184.7695,186.9525,181.9037,185.6229,760000.0],["2022-03-07",185.4073,186.0182,180.1159,180.8525,1289400.0],["2022-03-08",182.3528,184.3472,178.1125,180.1967,963200.0],["2022-03-09",184.6078,186.0631,181.8587,184.0598,776800.0],["2022-03-10",181.4904,184.5179,180.574,184.0957,613400.0],["2022-03-11",184.6886,186.4135,183.1434,183.341,527500.0],["2022-03-14",182.1103,183.2692,177.2321,178.93,1229000.0],["2022-03-15",180.7897,184.1226,179.2355,183.5117,814700.0],["2022-03-16",184.5,187.6712,182.4337,186.4315,1235800.0],["2022-03-17",185.1284,188.5037,183.7167,188.3861,765200.0],["2022-03-18",186.4496,187.9427,181.6444,186.721,1746300.0],["2022-03-21",186.7753,187.5536,183.9429,186.1871,888500.0],["2022-03-22",188.0332,191.4628,185.436,189.4901,1203700.0],["2022-03-23",188.9924,193.9151,187.4721,193.0555,962100.0],["2022-03-24",193.3993,195.173,192.1325,194.259,817000.0],["2022-03-25",195.5802,195.7069,191.5895,195.0825,802900.0],["2022-03-28",195.3902,195.3902,190.0964,190.4765,706100.0],["2022-03-29",192.3677,195.8155,191.9605,194.9648,587300.0],["2022-03-30",193.8066,193.8066,191.5352,191.68,716800.0],["2022-03-31",191.1371,191.1371,187.2369,187.2821,727800.0],["2022-04-01",188.006,189.3815,186.6305,187.7526,693400.0],["2022-04-04",187.7979,192.1144,186.3591,191.7705,689100.0],["2022-04-05",190.8656,192.594,188.8929,191.5986,570000.0],["2022-04-06",190.0421,193.2727,189.1372,192.594,626500.0],["2022-04-07",191.49,197.9782,190.8294,196.8923,729500.0],["2022-04-08",196.8471,205.9053,195.6526,204.2765,1088600.0],["2022-04-11",204.2765,206.6293,199.5166,199.96,633600.0],["2022-04-12",201.0369,203.4801,199.2542,200.7835,769800.0],["2022-04-13",200.6387,201.8694,198.6117,199.6071,758100.0],["2022-04-14",199.9871,201.7608,197.6163,197.8877,513000.0],["2022-04-18",196.7114,200.3853,196.7114,197.4986,603900.0],["2022-04-19",198.0326,202.34,198.0326,201.7065,561900.0],["2022-04-20",203.5706,207.8781,203.0639,206.3397,586600.0],["2022-04-21",208.6291,209.4255,203.8331,204.1136,412200.0],["2022-04-22",203.1272,203.1272,197.4081,197.6253,498300.0],["2022-04-25",197.0281,202.9824,196.0327,202.5843,803200.0],["2022-04-26",201.2269,204.9009,200.1591,202.1952,840600.0],["2022-04-27",203.1182,206.0863,202.0504,203.4983,1127100.0],["2022-04-28",197.7158,197.7158,184.6759,189.4811,2010900.0],["2022-04-29",188.739,189.8521,179.9161,180.649,894800.0],["2022-05-02",181.4273,183.5719,178.3687,181.4273,733500.0],["2022-05-03",181.5992,182.6399,177.69,180.9115,854000.0],["2022-05-04",181.8435,188.187,179.174,187.8884,912600.0],["2022-05-05",187.1735,187.7617,179.7351,182.1874,754900.0],["2022-05-06",181.2101,184.4768,177.9795,183.5719,794700.0],["2022-05-09",181.554,185.8976,179.346,183.3728,493500.0],["2022-05-10",185.3184,185.7528,180.4409,183.6081,741700.0],["2022-05-11",183.2009,185.78,180.7034,181.9521,518700.0],["2022-05-12",181.9521,189.6258,181.4634,189.0376,1051800.0],["2022-05-13",189.0286,195.2182,188.9472,191.128,593000.0],["2022-05-16",190.5489,195.2363,188.7571,193.3722,541200.0],["2022-05-17",194.9739,196.6842,191.68,195.6979,705400.0],["2022-05-18",192.6211,192.6211,174.1245,176.9117,1398000.0],["2022-05-19",176.0973,180.8843,173.4459,177.4276,683600.0],["2022-05-20",178.7668,178.7668,159.9173,164.5958,1919600.0],["2022-05-23",164.7587,167.1476,159.9716,165.8174,1585500.0],["2022-05-24",158.6414,165.3559,156.4244,163.0936,2128600.0],["2022-05-25",160.7227,169.4552,160.3788,167.6906,1493100.0],["2022-05-26",168.7222,173.3373,167.3919,172.7491,1286500.0],["2022-05-27",172.6043,176.3054,172.5319,174.6946,685700.0],["2022-05-31",173.0477,173.5635,170.3511,171.808,987500.0],["2022-06-01",173.4006,173.7807,169.4823,169.8171,728600.0],["2022-06-02",170.532,173.0658,168.2245,172.921,729300.0],["2022-06-03",171.7265,173.1382,171.0026,172.5952,462900.0],["2022-06-06",173.4821,173.6359,170.8397,172.6043,433200.0],["2022-06-07",170.0886,171.3736,167.8263,169.0751,1070400.0],["2022-06-08",167.6363,170.9664,166.6861,167.5186,565000.0],["2022-06-09",167.2834,170.0705,166.659,167.1024,632700.0],["2022-06-10",164.3062,165.8808,161.8086,162.3697,632200.0],["2022-06-13",157.4559,159.1119,155.0398,155.818,1247500.0],["2022-06-14",155.7638,157.2026,153.4653,155.1756,908400.0],["2022-06-15",155.7547,157.1302,152.9314,155.9085,859200.0],["2022-06-16",153.2886,153.7359,149.9293,151.0338,774200.0],["2022-06-17",150.8148,154.804,149.7102,153.1882,1217900.0],["2022-06-21",154.9592,157.9443,153.3069,156.7667,753400.0],["2022-06-22",155.872,160.3086,155.2969,159.4413,887700.0],["2022-06-23",160.9749,163.4397,159.8704,163.0654,644100.0],["2022-06-24",163.5766,167.7667,163.0837,167.146,1014900.0],["2022-06-27",168.1318,169.7933,166.2605,167.6298,529000.0],["2022-06-28",168.6248,170.0032,162.4264,163.175,673000.0],["2022-06-29",164.0422,164.4073,160.3633,161.3218,992600.0],["2022-06-30",159.7517,160.4546,156.9309,158.0081,999900.0],["2022-07-01",158.2911,162.1799,157.1318,158.5102,784400.0],["2022-07-05",157.3326,166.5343,157.0953,166.4248,1107200.0],["2022-07-06",166.5526,167.7393,163.4214,165.9318,735800.0],["2022-07-07",166.6347,168.5974,165.092,167.9584,543900.0],["2022-07-08",168.1866,169.419,166.4248,166.9634,395200.0],["2022-07-11",166.9634,167.6206,164.882,165.9136,605600.0],["2022-07-12",165.9227,170.1584,165.9227,167.8215,790400.0],["2022-07-13",166.1326,170.204,165.1376,169.1907,665300.0],["2022-07-14",166.5161,170.131,166.1418,169.8024,657300.0],["2022-07-15",171.7924,173.4447,170.0397,172.2671,668500.0],["2022-07-18",173.4447,174.3667,168.78,169.1269,904600.0],["2022-07-19",171.8929,174.2846,170.1402,174.0381,646100.0],["2022-07-20",174.8779,176.0281,171.8837,175.873,520200.0],["2022-07-21",174.887,175.2704,170.9252,173.2895,791500.0],["2022-07-22",175.1153,176.2107,173.9924,174.5675,543400.0],["2022-07-25",175.1335,175.3252,172.3401,173.1069,408500.0],["2022-07-26",169.7933,170.1493,166.5982,166.936,727600.0],["2022-07-27",167.4289,169.8115,163.5401,169.7111,877100.0],["2022-07-28",169.1816,174.7592,166.6621,174.385,774900.0],["2022-07-29",174.6041,177.2788,172.7875,176.7493,519500.0],["2022-08-01",175.5443,179.5701,175.2796,178.9128,545100.0],["2022-08-02",178.6754,179.1501,176.6945,178.0273,466200.0],["2022-08-03",179.2506,180.0721,176.0281,178.2555,495400.0],["2022-08-04",177.8265,178.8306,174.8231,174.8688,531400.0],["2022-08-05",173.4447,176.6763,173.2804,176.5667,367700.0],["2022-08-08",177.6804,179.8348,176.9866,177.3609,492600.0],["2022-08-09",177.3792,177.7535,174.9875,175.0605,400000.0],["2022-08-10",179.1501,179.287,176.5484,177.726,554900.0],["2022-08-11",179.6431,180.7203,178.9767,180.2182,374700.0],["2022-08-12",180.3277,184.9286,179.9991,184.8829,530400.0],["2022-08-15",184.3352,187.5303,183.5136,187.439,532000.0],["2022-08-16",187.6763,193.756,187.6763,191.3369,774000.0],["2022-08-17",189.8215,193.4,188.6622,191.6838,506600.0],["2022-08-18",191.5012,191.912,187.8406,189.4108,528000.0],["2022-08-19",188.1054,189.1278,187.2655,188.9817,585300.0],["2022-08-22",187.1286,187.1286,180.9485,181.1858,792000.0],["2022-08-23",182.1443,183.0207,180.5194,181.7062,1022800.0],["2022-08-24",166.8629,168.8804,161.3492,164.2339,3623600.0],["2022-08-25",164.1791,165.5393,162.116,165.2198,1007000.0],["2022-08-26",165.4754,165.6123,158.4463,158.4645,867200.0],["2022-08-29",156.7301,158.0172,154.5027,155.6803,1006400.0],["2022-08-30",156.1002,156.511,153.3982,155.6164,892800.0],["2022-08-31",155.3973,156.7758,153.599,153.9459,913600.0],["2022-09-01",153.3616,157.5061,152.9691,157.15,919600.0],["2022-09-02",158.8663,159.8248,155.8538,156.7667,579200.0],["2022-09-06",157.2778,159.5509,155.8172,158.2363,866400.0],["2022-09-07",158.7567,163.1567,158.4828,162.7642,622800.0],["2022-09-08",162.1891,164.8546,161.5775,164.5808,697400.0],["2022-09-09",164.5899,166.1053,164.1791,164.9094,520900.0],["2022-09-12",166.1418,167.6298,164.809,165.6762,662700.0],["2022-09-13",162.1161,163.5858,157.5791,157.7708,1005500.0],["2022-09-14",158.3915,158.8845,153.4347,155.2239,988500.0],["2022-09-15",155.9239,157.1027,153.4556,154.3766,1053400.0],["2022-09-16",153.6214,156.1633,152.682,153.6214,1566500.0],["2022-09-19",154.2108,156.2738,151.9728,154.8923,993000.0],["2022-09-20",153.1056,153.8976,151.2636,152.7648,708500.0],["2022-09-21",154.5239,156.0436,152.3688,152.4241,606100.0],["2022-09-22",151.761,152.1201,150.0479,151.1439,865000.0],["2022-09-23",149.6151,150.5729,145.3232,147.8191,1002200.0],["2022-09-26",148.1783,149.0164,144.743,145.2219,899200.0],["2022-09-27",146.6126,149.3572,145.3601,146.7231,750600.0],["2022-09-28",148.3533,151.4478,146.8889,150.4163,673300.0],["2022-09-29",148.1507,148.777,146.189,147.0455,404500.0],["2022-09-30",146.4376,146.6218,142.2563,143.9878,574500.0],["2022-10-03",144.8259,151.0241,144.7982,150.4623,862400.0],["2022-10-04",152.4701,154.8463,152.2583,154.57,721500.0],["2022-10-05",153.1333,156.2002,151.9268,154.395,690300.0],["2022-10-06",154.5423,155.2883,151.7517,152.0925,671100.0],["2022-10-07",151.015,151.0702,147.4507,148.5744,582800.0],["2022-10-10",149.219,153.6766,148.1323,153.1148,719800.0],["2022-10-11",153.2622,157.8855,152.8754,155.5186,966500.0],["2022-10-12",155.9054,157.2961,154.2845,155.9423,662900.0],["2022-10-13",153.6582,159.5341,152.8661,158.0237,682000.0],["2022-10-14",158.8526,159.6262,154.9107,155.2515,552200.0],["2022-10-17",157.2132,158.5487,155.7488,156.4396,979900.0],["2022-10-18",159.5433,161.6892,158.7789,160.9248,691100.0],["2022-10-19",158.2356,160.4183,156.7343,157.7198,908700.0],["2022-10-20",158.7697,160.1235,156.0159,156.8264,551700.0],["2022-10-21",157.1119,159.1289,156.108,157.8026,826300.0],["2022-10-24",159.792,162.7116,159.3776,162.6655,799900.0],["2022-10-25",163.0615,167.4823,161.3024,167.0678,709500.0],["2022-10-26",167.8783,169.3703,165.3548,167.4454,573200.0],["2022-10-27",169.8216,174.841,169.4072,173.2201,1141400.0],["2022-10-28",173.3214,175.9002,171.9859,175.6054,500500.0],["2022-10-31",175.5502,177.5763,174.491,174.9147,704900.0],["2022-11-01",176.0751,176.1028,173.4964,174.3253,471700.0],["2022-11-02",174.2608,178.9947,171.9859,172.1241,1011700.0],["2022-11-03",170.9268,171.6728,168.6243,169.6835,865500.0],["2022-11-04",171.2952,171.2952,164.0286,166.7639,849600.0],["2022-11-07",167.3349,168.9558,164.0562,168.6243,782300.0],["2022-11-08",169.7019,170.1347,165.8613,168.2099,571200.0],["2022-11-09",167.0218,167.6849,161.3946,161.4959,927900.0],["2022-11-10",166.5152,170.6321,166.5152,169.0295,1009500.0],["2022-11-11",168.8085,172.7596,166.1468,171.6636,765200.0],["2022-11-14",172.1977,174.7489,169.14,169.2598,863400.0],["2022-11-15",169.9505,171.2491,164.2404,169.4072,1644300.0],["2022-11-16",142.7537,148.952,138.4711,143.8957,5374000.0],["2022-11-17",141.0038,141.6024,135.8278,136.5922,2470600.0],["2022-11-18",137.854,138.3974,134.0871,135.8462,1707900.0],["2022-11-21",135.9476,138.1579,134.8055,136.5278,1564800.0],["2022-11-22",137.7066,139.4381,136.7672,137.7342,1592200.0],["2022-11-23",137.7343,138.9684,137.1817,138.6553,1841800.0],["2022-11-25",138.8486,138.8671,136.6291,138.1487,579400.0],["2022-11-28",137.4119,140.1381,136.9238,138.7197,1074600.0],["2022-11-29",138.4618,138.7658,134.9252,136.2422,1138400.0],["2022-11-30",135.6989,139.0697,133.6727,139.0605,1251400.0],["2022-12-01",139.8065,140.8564,137.7527,139.346,931900.0],["2022-12-02",138.2224,141.0406,136.0857,140.9393,1320700.0],["2022-12-05",139.7973,140.7182,136.2607,136.6383,970200.0],["2022-12-06",136.2699,137.2001,132.3649,134.0319,1336700.0],["2022-12-07",133.6819,136.4357,133.3135,135.0634,1516900.0],["2022-12-08",134.8055,136.7949,134.5292,135.0081,773000.0],["2022-12-09",133.7556,135.9015,133.4701,134.3727,831400.0],["2022-12-12",134.345,134.9805,132.457,134.4002,868300.0],["2022-12-13",137.0896,137.2922,133.4885,134.17,1110300.0],["2022-12-14",133.5345,134.4002,130.6702,132.1254,1311600.0],["2022-12-15",131.1016,133.475,130.4222,133.3074,1063200.0],["2022-12-16",131.6414,132.4698,129.175,130.4501,1603700.0],["2022-12-19",130.9992,132.5442,130.478,131.1388,917400.0],["2022-12-20",130.3012,131.688,129.2681,129.7242,797200.0],["2022-12-21",130.5246,132.4884,129.5566,132.4326,676800.0],["2022-12-22",130.8038,132.4884,128.9238,132.2371,715600.0],["2022-12-23",132.0696,133.6425,131.7066,133.354,524500.0],["2022-12-27",133.354,135.0293,132.0044,134.9734,717100.0],["2022-12-28",134.9083,136.444,134.3313,135.2341,685500.0],["2022-12-29",135.9879,136.7232,135.5784,136.174,719100.0],["2022-12-30",135.4667,137.2351,134.9734,136.8442,1004700.0],["2023-01-03",136.0344,141.1534,135.8855,141.0417,1307400.0],["2023-01-04",142.1493,143.7967,140.4368,141.3675,834200.0],["2023-01-05",140.0273,143.7409,139.4968,142.5495,795700.0],["2023-01-06",143.0242,144.9508,142.7078,143.35,718200.0],["2023-01-09",143.3592,144.3737,141.6095,141.7119,781200.0],["2023-01-10",141.4699,142.987,140.7998,141.442,642700.0],["2023-01-11",142.1028,144.141,142.0842,142.6612,590300.0],["2023-01-12",142.3261,142.717,138.5846,141.6467,997500.0],["2023-01-13",139.9342,141.4699,139.3758,140.5671,832700.0],["2023-01-17",139.8132,140.5392,137.7377,138.8732,828800.0],["2023-01-18",139.6084,140.5112,136.6767,136.7977,654000.0],["2023-01-19",135.8856,136.0903,133.233,133.3447,882100.0],["2023-01-20",133.6146,137.3282,132.9631,137.2723,950500.0],["2023-01-23",138.0262,139.0407,136.6767,138.324,807300.0],["2023-01-24",138.808,141.3861,136.9187,137.0676,851900.0],["2023-01-25",136.3323,138.7894,133.2981,138.7801,1074000.0],["2023-01-26",139.8318,140.5299,137.1793,137.3933,642100.0],["2023-01-27",137.2444,137.4119,134.2102,137.2258,1199600.0],["2023-01-30",137.4491,141.4792,137.4491,139.4967,961500.0],["2023-01-31",140.7067,142.261,139.8318,141.7305,1841600.0],["2023-02-01",141.414,146.8029,139.748,145.9746,1010500.0],["2023-02-02",146.1235,147.259,144.4203,144.4854,737000.0],["2023-02-03",142.6612,144.9322,141.2837,141.6281,580700.0],["2023-02-06",140.5392,141.2279,139.7573,141.1627,827200.0],["2023-02-07",140.8463,141.172,137.9983,140.9766,924800.0],["2023-02-08",138.9755,140.6322,137.4491,138.5102,1026000.0],["2023-02-09",140.0831,141.777,138.4171,141.3861,1025600.0],["2023-02-10",141.2744,144.2714,140.6695,141.2838,1115200.0],["2023-02-13",139.4967,141.6653,138.5102,141.6467,695400.0],["2023-02-14",141.3954,142.5309,139.6736,140.3158,954500.0],["2023-02-15",139.8225,141.1534,139.8225,140.8091,1094200.0],["2023-02-16",139.7574,141.5443,138.2589,139.7853,1369300.0],["2023-02-17",140.2227,140.8184,137.626,139.5991,1279600.0],["2023-02-21",137.5422,138.0727,134.052,134.2009,1270000.0],["2023-02-22",133.9776,134.7315,132.3954,133.6704,1785900.0],["2023-02-23",133.4657,134.0055,130.4315,132.172,1597600.0],["2023-02-24",130.5618,131.0085,128.3746,129.2309,2080300.0],["2023-02-27",129.5008,131.5018,128.8493,130.8876,2467500.0],["2023-02-28",134.9548,138.8359,134.1078,134.9176,2934300.0],["2023-03-01",133.3726,133.9868,127.509,129.2029,2601600.0],["2023-03-02",128.6073,129.9662,127.6207,129.566,1581600.0],["2023-03-03",129.9848,130.5432,127.8534,128.8865,1907500.0],["2023-03-06",129.4077,129.5845,125.75,125.7686,1607300.0],["2023-03-07",125.9361,126.0478,124.2515,124.4283,1085600.0],["2023-03-08",124.1305,124.2887,121.8689,123.0509,1446600.0],["2023-03-09",123.5814,124.4283,120.7613,120.8357,1329700.0],["2023-03-10",120.175,121.4966,118.6486,119.1698,1419000.0],["2023-03-13",117.5131,118.7323,115.5027,115.7447,2016900.0],["2023-03-14",116.5358,117.4014,112.664,113.269,2150700.0],["2023-03-15",111.6309,114.2462,111.5937,113.3341,1843500.0],["2023-03-16",112.2638,114.3579,111.5937,113.5761,1911500.0],["2023-03-17",113.5575,113.5575,109.7229,111.1283,4335100.0],["2023-03-20",111.0539,112.3848,109.5275,110.4582,1791700.0],["2023-03-21",111.603,112.45,110.8863,111.4913,1290000.0],["2023-03-22",111.4447,111.6123,105.7022,105.7301,2061100.0],["2023-03-23",105.9163,106.3072,102.6587,103.4405,2062700.0],["2023-03-24",103.2544,103.4964,101.4953,103.152,2009800.0],["2023-03-27",104.1944,107.7684,104.1944,106.7911,1731600.0],["2023-03-28",106.6888,108.5688,106.6888,107.7219,1048000.0],["2023-03-29",108.2617,109.4251,106.8098,109.4065,1371500.0],["2023-03-30",110.7933,111.3051,109.937,110.393,1368700.0],["2023-03-31",111.5937,113.3062,111.361,113.1852,1029200.0],["2023-04-03",113.4365,114.814,113.0642,114.1904,1476200.0],["2023-04-04",114.1997,114.7023,110.9794,112.9339,900600.0],["2023-04-05",112.6175,113.1387,111.2958,111.8822,896500.0],["2023-04-06",111.7612,112.6175,111.4727,112.329,1029800.0],["2023-04-10",111.7705,113.1201,111.6216,112.0497,918700.0],["2023-04-11",112.6082,114.7209,112.1614,113.7157,1183200.0],["2023-04-12",114.572,114.8326,111.9101,112.9339,1056300.0],["2023-04-13",112.3873,117.0049,112.2837,116.1474,1538200.0],["2023-04-14",116.7411,117.6458,115.3935,116.4772,843800.0],["2023-04-17",116.8353,119.6813,116.6374,119.5588,1436000.0],["2023-04-18",120.1431,121.2739,119.3138,119.3515,1135500.0],["2023-04-19",119.1819,121.2645,118.9463,120.7273,1931700.0],["2023-04-20",120.4635,121.7734,120.1525,120.9723,1139600.0],["2023-04-21",121.9241,122.4142,120.5012,120.8216,1142200.0],["2023-04-24",120.3692,120.6237,118.6541,119.5211,816200.0],["2023-04-25",119.6059,119.6059,116.6186,116.6469,933900.0],["2023-04-26",115.8176,117.2406,114.6961,115.2804,1170700.0],["2023-04-27",114.7809,117.8625,114.7809,117.7023,833900.0],["2023-04-28",117.7023,118.8332,117.1275,118.296,675100.0],["2023-05-01",118.3526,119.2195,117.9756,118.2395,652500.0],["2023-05-02",118.5316,118.5316,114.6679,116.9673,858300.0],["2023-05-03",117.3159,119.0028,116.6563,116.6657,1056800.0],["2023-05-04",116.2322,116.5526,113.292,113.3109,1142800.0],["2023-05-05",114.9977,116.8165,114.9412,116.6374,750200.0],["2023-05-08",116.8071,118.6541,115.7705,118.5033,868500.0],["2023-05-09",118.1735,119.2855,116.9013,118.2866,754400.0],["2023-05-10",119.9734,119.9734,117.4196,118.5504,751000.0],["2023-05-11",117.8154,118.1924,116.2039,117.0144,676300.0],["2023-05-12",117.5232,117.5232,114.6113,115.7799,755200.0],["2023-05-15",115.6574,115.6574,113.5559,114.9223,970700.0],["2023-05-16",113.4805,113.8197,110.5591,110.578,1015800.0],["2023-05-17",110.8701,115.6574,110.8701,115.0637,1190600.0],["2023-05-18",114.2721,115.0731,112.4156,114.4794,737700.0],["2023-05-19",113.6595,114.2438,110.3424,110.644,962800.0],["2023-05-22",111.4167,112.9622,110.9172,112.557,1117300.0],["2023-05-23",110.8324,112.1329,109.0985,110.0503,1390500.0],["2023-05-24",110.7382,110.7382,108.3351,108.5896,866400.0],["2023-05-25",107.9676,107.9676,104.9332,105.1876,1301300.0],["2023-05-26",104.528,105.7342,103.4348,105.6871,1443000.0],["2023-05-30",105.8661,106.0829,103.8966,105.7342,2229400.0],["2023-05-31",74.6642,76.1531,68.4162,68.6895,21832300.0],["2023-06-01",67.6341,67.8131,63.8929,64.1096,9523500.0],["2023-06-02",64.5242,65.0048,62.451,63.6667,7027300.0],["2023-06-05",63.6101,64.4583,61.7819,61.8102,4578800.0],["2023-06-06",61.7725,63.3274,61.4333,62.2625,3296200.0],["2023-06-07",62.7809,62.8468,61.584,61.7631,3613500.0],["2023-06-08",61.716,62.4039,61.0092,61.0092,3901400.0],["2023-06-09",60.9244,61.1411,59.8972,59.916,3300100.0],["2023-06-12",60.9809,64.0059,60.5003,63.0353,4244100.0],["2023-06-13",63.1107,66.409,62.8091,64.7033,5142400.0],["2023-06-14",65.2499,66.8519,65.0614,66.1545,4784800.0],["2023-06-15",65.853,66.4561,65.1274,65.8813,3276900.0],["2023-06-16",66.4844,67.4739,64.741,65.231,4972800.0],["2023-06-20",65.231,65.5797,63.4876,64.0625,3743700.0],["2023-06-21",63.874,65.8153,63.563,64.7598,2956300.0],["2023-06-22",65.2028,65.363,63.629,64.0531,2525600.0],["2023-06-23",63.7703,63.7703,61.8667,61.8856,3299400.0],["2023-06-26",62.1872,63.4594,62.1495,63.4122,1991100.0],["2023-06-27",63.7232,64.7881,62.6678,64.3829,1653900.0],["2023-06-28",63.7798,64.4112,62.9128,64.1567,1895600.0],["2023-06-29",64.4771,65.0991,63.9682,64.2981,1407400.0],["2023-06-30",64.4677,66.8802,63.9305,66.2488,3981400.0],["2023-07-03",66.1828,67.5116,65.8341,66.8613,1234700.0],["2023-07-05",66.8519,67.1817,65.3064,67.0592,2212100.0],["2023-07-06",66.2865,66.5598,64.9106,65.9284,2315000.0],["2023-07-07",65.7776,66.2488,64.8164,65.3818,2781900.0],["2023-07-10",63.2803,66.0038,63.0447,64.8352,2981600.0],["2023-07-11",65.1745,66.7577,65.1745,66.0792,1925200.0],["2023-07-12",67.1535,67.4267,66.4184,66.6728,2701200.0],["2023-07-13",66.8147,67.2214,66.0581,66.8242,1960000.0],["2023-07-14",66.758,67.1741,65.3016,66.8052,2386200.0],["2023-07-17",66.8336,66.8714,65.1219,65.7082,2062000.0],["2023-07-18",66.0865,67.3348,65.2164,65.5474,1815000.0],["2023-07-19",66.4459,68.5832,66.1905,68.5075,2774500.0],["2023-07-20",67.855,67.8645,66.1811,66.2095,2467500.0],["2023-07-21",66.4364,67.07,65.4434,66.8904,1555300.0],["2023-07-24",66.9566,68.9331,66.9566,68.8102,2284900.0],["2023-07-25",68.9426,68.9709,67.2403,67.6658,1490700.0],["2023-07-26",67.6186,69.4438,67.5429,69.1222,1842300.0],["2023-07-27",69.2736,70.4462,68.3279,68.6967,2305200.0],["2023-07-28",69.7275,70.172,69.0088,69.1979,1691500.0],["2023-07-31",69.5762,70.6449,69.5573,70.3517,1720100.0],["2023-08-01",69.9072,70.2193,68.9709,69.718,1583400.0],["2023-08-02",68.9237,69.0939,65.8028,65.8595,2757700.0],["2023-08-03",66.3229,68.1387,65.311,68.1198,2782400.0],["2023-08-04",68.082,68.1103,66.7674,67.1552,1294300.0],["2023-08-07",67.2403,67.9023,66.4648,67.4294,1634300.0],["2023-08-08",66.3419,67.3159,65.5664,66.7296,1563700.0],["2023-08-09",66.4932,68.0914,66.4364,67.3348,1158800.0],["2023-08-10",67.6753,69.0939,67.2024,67.6469,1750700.0],["2023-08-11",67.0228,68.6116,66.7958,68.3562,1183800.0],["2023-08-14",67.7131,68.0914,66.0109,67.2497,3057200.0],["2023-08-15",66.966,67.3065,65.6326,65.9446,1282000.0],["2023-08-16",66.2,66.8431,66.0392,66.077,1432200.0],["2023-08-17",66.4364,67.0795,65.6231,65.6893,1459200.0],["2023-08-18",65.2543,67.089,64.9516,66.0392,1921900.0],["2023-08-21",65.8974,66.1905,63.6087,64.4977,2499400.0],["2023-08-22",63.3628,64.3748,62.9467,63.6844,3534100.0],["2023-08-23",63.8262,67.6091,62.7292,65.6704,6086400.0],["2023-08-24",65.7744,67.5145,64.1667,64.2234,17981700.0],["2023-08-25",63.9681,64.0438,59.6651,60.6014,5347300.0],["2023-08-28",60.573,62.4077,60.5352,62.0672,2408500.0],["2023-08-29",62.1334,63.5236,61.566,63.3061,1885700.0],["2023-08-30",63.2021,64.4504,62.5968,64.4031,1646400.0],["2023-08-31",64.2991,65.973,64.1478,65.084,5760400.0],["2023-09-01",65.4434,65.6137,63.5709,63.9776,1966400.0],["2023-09-05",63.5331,65.5474,63.1453,63.8924,1873400.0],["2023-09-06",63.5425,64.3086,62.8994,63.3628,2026700.0],["2023-09-07",62.8427,63.0035,59.8259,59.9488,2933500.0],["2023-09-08",59.6462,61.5093,59.4098,61.1026,1755200.0],["2023-09-11",61.2634,61.4809,59.0504,59.145,1872200.0],["2023-09-12",57.3008,58.1425,54.3407,54.3407,5582400.0],["2023-09-13",54.3407,55.1446,53.3383,54.7852,3406600.0],["2023-09-14",55.2959,56.4213,55.0406,56.3835,2431700.0],["2023-09-15",57.698,57.7831,55.6647,56.5726,4467300.0],["2023-09-18",56.2511,56.2511,54.3975,55.0027,2043500.0],["2023-09-19",54.8609,56.7807,54.8231,56.4213,1900200.0],["2023-09-20",56.8469,58.029,56.3078,56.8563,1897400.0],["2023-09-21",56.4686,56.601,54.8893,55.0784,1752800.0],["2023-09-22",55.4567,55.6931,54.0665,54.4731,1566200.0],["2023-09-25",54.2272,54.2934,53.3099,53.83,1622300.0],["2023-09-26",53.4045,53.4045,51.9575,51.967,2108700.0],["2023-09-27",52.071,52.8371,51.5414,51.8441,1714900.0],["2023-09-28",50.9456,52.2318,50.3687,52.0805,2090100.0],["2023-09-29",52.9032,54.1421,52.5439,52.8938,1912100.0],["2023-10-02",53.064,53.1018,50.9551,51.0118,1732700.0],["2023-10-03",50.6714,51.5036,50.0472,50.5011,2390800.0],["2023-10-04",50.6241,50.9645,49.1299,49.5365,1778100.0],["2023-10-05",48.9974,50.6997,48.2598,50.085,2122300.0],["2023-10-06",49.3852,50.5106,48.9691,49.1677,1781100.0],["2023-10-09",48.761,49.0542,47.4181,48.5719,2010600.0],["2023-10-10",48.9312,49.9715,48.761,49.2622,2137600.0],["2023-10-11",49.4325,49.7351,48.1558,48.4773,1489100.0],["2023-10-12",48.5628,48.9335,47.0043,47.4889,1594400.0],["2023-10-13",47.4224,48.2682,46.8332,48.2302,1403300.0],["2023-10-16",48.8289,51.1478,48.6009,50.9292,2041300.0],["2023-10-17",50.5301,52.4973,50.378,51.9651,1663500.0],["2023-10-18",51.623,51.794,50.5776,50.5966,1213700.0],["2023-10-19",50.264,50.9007,48.5058,48.7529,1751800.0],["2023-10-20",48.5628,49.5987,48.4773,48.6579,1355600.0],["2023-10-23",48.1542,48.3062,45.8353,46.0444,2529500.0],["2023-10-24",46.282,47.3274,45.6073,45.8544,1719900.0],["2023-10-25",45.6263,47.3939,45.3602,47.3654,1889600.0],["2023-10-26",47.508,48.7909,47.1468,48.4963,1751700.0],["2023-10-27",48.4583,48.7244,47.2419,47.4224,1235500.0],["2023-10-30",47.641,49.019,47.641,48.7814,1490200.0],["2023-10-31",48.9145,50.1119,48.3918,49.4467,1292000.0],["2023-11-01",49.6367,49.6367,48.4203,48.9905,1235000.0],["2023-11-02",49.5037,50.5586,49.1901,50.3115,1236200.0],["2023-11-03",51.3284,54.4075,50.8437,54.3029,2598700.0],["2023-11-06",54.2269,55.2913,53.7518,53.8468,1710400.0],["2023-11-07",53.6282,55.9185,53.2386,55.4814,1641300.0],["2023-11-08",55.3008,55.7285,54.6641,54.7781,996300.0],["2023-11-09",54.9017,55.0062,53.1055,53.3526,1659700.0],["2023-11-10",53.6187,54.1129,52.4688,53.3431,1577800.0],["2023-11-13",52.8964,53.8278,52.7634,53.1625,1716700.0],["2023-11-14",55.1202,57.5056,54.5976,55.5004,2665000.0],["2023-11-15",52.0791,57.7717,50.1499,52.9059,8466300.0],["2023-11-16",50.9482,51.718,48.0211,50.7676,5115500.0],["2023-11-17",51.3189,51.5754,46.5956,47.8311,5560000.0],["2023-11-20",48.1827,50.7486,47.4224,50.3875,2203100.0],["2023-11-21",49.8458,49.9789,48.0972,48.4583,1824900.0],["2023-11-22",48.905,50.1499,48.1732,49.9789,1579700.0],["2023-11-24",49.7318,50.6916,49.5322,50.4445,839100.0],["2023-11-27",50.2164,50.34,48.4678,48.4773,1872600.0],["2023-11-28",48.3348,49.1901,48.0401,49.076,1423500.0],["2023-11-29",49.3231,50.492,48.2872,49.019,1471100.0],["2023-11-30",49.2946,49.3896,47.7075,48.2682,1640500.0],["2023-12-01",48.4583,51.4044,48.1257,51.4044,2211600.0],["2023-12-04",51.4329,53.2196,51.1383,52.8679,1930700.0],["2023-12-05",52.6493,52.6683,49.7223,50.5206,1580500.0],["2023-12-06",51.2238,52.6779,50.7486,52.4213,1685100.0],["2023-12-07",52.963,53.7422,52.6303,53.4571,2363900.0],["2023-12-08",53.5142,53.7327,52.2217,53.4762,4234700.0],["2023-12-11",53.4476,56.2797,53.172,54.2459,3398700.0],["2023-12-12",53.9513,53.9798,53.1625,53.4571,1868100.0],["2023-12-13",53.6377,58.1424,53.2101,57.8097,2805600.0],["2023-12-14",59.2258,62.7611,58.9121,60.7938,3467000.0],["2023-12-15",60.9269,61.3925,58.8171,59.6059,2408800.0],["2023-12-18",59.6534,59.7484,57.0114,57.6482,1641700.0],["2023-12-19",58.0378,58.8266,57.3441,57.8383,1868900.0],["2023-12-20",57.5912,58.3039,56.4888,56.4983,1646000.0],["2023-12-21",57.8953,58.1804,56.5838,57.6767,975600.0],["2023-12-22",57.1635,58.8551,57.1635,58.2089,1174700.0],["2023-12-26",58.1994,58.513,57.7337,57.8953,1072300.0],["2023-12-27",58.1804,58.5035,57.8763,58.5035,1287900.0],["2023-12-28",58.2659,59.0642,57.9523,58.437,895600.0],["2023-12-29",58.1138,58.3229,57.7812,57.9998,1393700.0],["2024-01-02",57.9238,60.5087,57.4771,58.8741,1415700.0],["2024-01-03",58.1424,59.929,57.8002,57.9713,1773900.0],["2024-01-04",57.8097,58.456,57.211,57.4866,2045800.0],["2024-01-05",57.4961,59.777,57.2775,58.4655,1382600.0],["2024-01-08",58.1519,59.5014,57.8287,58.8361,1390100.0],["2024-01-09",58.551,59.2258,58.0378,58.3419,992100.0],["2024-01-10",58.2469,59.3588,57.5626,57.9523,1250200.0],["2024-01-11",57.8569,59.7845,57.5133,59.5745,1196400.0],["2024-01-12",59.9371,61.2827,58.4962,58.4962,1238800.0],["2024-01-16",58.2099,59.1928,58.0382,58.5916,1268200.0],["2024-01-17",57.9618,59.1547,57.6374,58.2481,1038500.0],["2024-01-18",58.1527,59.46,58.1527,59.3264,1569300.0],["2024-01-19",59.6318,60.9296,58.105,60.8342,1473900.0],["2024-01-22",61.3113,62.695,60.5956,62.4469,1751100.0],["2024-01-23",64.0405,66.2066,62.2178,63.0576,2272400.0],["2024-01-24",63.7542,63.8878,62.1129,62.4469,1492300.0],["2024-01-25",63.1816,64.6321,62.2083,63.1053,919800.0],["2024-01-26",63.6111,64.279,62.819,63.2198,781800.0],["2024-01-29",63.2198,64.9088,62.4087,63.8973,1291000.0],["2024-01-30",63.8973,64.6035,63.7065,64.1741,875200.0],["2024-01-31",64.4222,65.5673,63.4679,63.7924,1775200.0],["2024-02-01",63.8401,66.283,63.8401,66.073,1165300.0],["2024-02-02",65.3478,65.7009,64.4126,64.6894,1346200.0],["2024-02-05",63.8878,63.9451,60.7197,62.151,1543500.0],["2024-02-06",61.9793,63.6683,61.6071,63.3343,759000.0],["2024-02-07",63.363,63.7065,62.2178,63.0671,1087600.0],["2024-02-08",61.8457,62.2942,60.8723,61.2063,1213900.0],["2024-02-09",61.0823,61.5594,60.1757,60.4047,1898800.0],["2024-02-12",61.0727,63.4298,61.0059,63.029,1272500.0],["2024-02-13",61.3781,62.1129,59.5841,61.4831,1609300.0],["2024-02-14",61.9411,62.027,60.357,61.3208,1121000.0],["2024-02-15",60.7674,61.922,60.7674,61.693,1242600.0],["2024-02-16",61.4258,63.6111,61.0155,61.5403,1763000.0],["2024-02-20",61.4831,62.0938,58.9256,58.9829,1914300.0],["2024-02-21",58.2863,59.4409,57.666,58.3722,1434800.0],["2024-02-22",58.2767,59.0497,57.542,57.9141,1909100.0],["2024-02-23",57.561,59.2119,57.561,58.3054,1679800.0],["2024-02-26",58.0954,60.1566,57.437,57.5801,2037600.0],["2024-02-27",59.1928,61.8457,58.7443,61.7884,2981400.0],["2024-02-28",62.7236,66.2925,60.9105,63.382,7516500.0],["2024-02-29",65.9585,66.7219,62.7045,64.4508,2658600.0],["2024-03-01",64.4699,66.3402,63.0576,66.0921,1937600.0],["2024-03-04",65.157,66.741,64.9947,66.4738,2570200.0],["2024-03-05",66.3593,69.3939,66.3402,69.3366,2275100.0],["2024-03-06",69.8996,70.0046,67.0846,68.6114,1613900.0],["2024-03-07",68.745,70.6058,68.745,70.31,1821900.0],["2024-03-08",70.5295,71.7032,69.308,69.7374,1671100.0],["2024-03-11",69.4416,72.5334,67.2277,72.3044,3797700.0],["2024-03-12",73.9553,76.5795,73.4781,74.8904,4521700.0],["2024-03-13",74.8236,77.2475,74.3083,76.255,3537600.0],["2024-03-14",76.3505,76.4745,74.2511,75.8924,2579700.0],["2024-03-15",75.3103,78.1445,75.3103,78.0299,5300200.0],["2024-03-18",78.3162,80.5969,77.2952,80.3393,2178600.0],["2024-03-19",80.3488,81.4462,79.1751,79.9957,2761200.0],["2024-03-20",81.2744,81.4462,79.9194,80.9595,1522100.0],["2024-03-21",82.1428,84.5094,81.4653,82.4959,2671400.0],["2024-03-22",82.1428,82.6008,81.1313,81.8374,1579500.0],["2024-03-25",82.744,83.3643,80.0339,80.3965,2194600.0],["2024-03-26",80.4919,81.2172,80.0339,80.3965,1698100.0],["2024-03-27",80.9977,81.9997,80.8927,81.4176,2264200.0],["2024-03-28",81.6275,82.3623,81.1408,81.1981,1459800.0],["2024-04-01",82.4196,82.515,81.0168,81.5225,1186600.0],["2024-04-02",80.5969,81.6657,79.5854,80.0816,1316300.0],["2024-04-03",79.8335,80.7687,79.614,80.3106,1383500.0],["2024-04-04",80.9691,81.3985,75.5489,75.6348,2142600.0],["2024-04-05",75.4916,76.3027,73.2682,73.8026,1638700.0],["2024-04-08",73.9553,75.2721,73.8407,74.5564,1226400.0],["2024-04-09",74.6328,76.1978,74.4515,74.8714,1208700.0],["2024-04-10",73.001,74.6232,72.1135,74.3847,1202300.0],["2024-04-11",74.6623,74.6623,70.5266,71.1776,1836100.0],["2024-04-12",70.9479,71.5605,67.377,67.4919,1580400.0],["2024-04-15",69.0236,69.397,66.9845,67.0898,1402500.0],["2024-04-16",66.3431,68.8609,65.8836,68.5545,1593500.0],["2024-04-17",69.6746,71.3212,69.1672,70.8904,1773800.0],["2024-04-18",71.8382,74.04,71.2829,73.906,2123200.0],["2024-04-19",73.8198,75.4282,73.2742,75.3324,1732200.0],["2024-04-22",75.8302,76.0217,73.2933,73.9252,2041600.0],["2024-04-23",74.1358,74.7485,72.6328,74.6719,1267500.0],["2024-04-24",74.0687,74.2889,72.5849,73.2646,895100.0],["2024-04-25",71.551,71.6658,68.7556,71.5222,1434300.0],["2024-04-26",71.6276,72.7093,70.9861,71.9339,721700.0],["2024-04-29",72.0584,72.8912,70.7851,72.202,1221800.0],["2024-04-30",71.551,72.7189,69.665,69.8661,1749500.0],["2024-05-01",69.6746,71.0436,69.6363,69.9139,1293000.0],["2024-05-02",70.7947,71.8094,69.8852,71.7233,610400.0],["2024-05-03",72.6136,74.0879,72.4796,73.054,790100.0],["2024-05-06",73.5518,73.8007,70.5458,70.7085,1361100.0],["2024-05-07",71.1297,72.3168,70.6894,71.3308,725100.0],["2024-05-08",70.45,72.1062,70.1724,71.5893,584200.0],["2024-05-09",71.3595,72.5849,70.8426,72.4126,766600.0],["2024-05-10",72.9008,73.1401,71.3308,71.8286,607300.0],["2024-05-13",72.3456,74.1836,72.0009,72.0871,1400200.0],["2024-05-14",73.121,73.6188,71.6467,72.4126,1127500.0],["2024-05-15",73.1114,73.839,72.2307,72.6232,1274600.0],["2024-05-16",70.9574,72.6519,70.2107,70.7947,1715100.0],["2024-05-17",70.3064,71.5318,69.9235,71.3691,1041600.0],["2024-05-20",71.2925,71.4074,69.2438,69.5501,1442800.0],["2024-05-21",69.5501,70.0384,66.9462,67.7025,1952500.0],["2024-05-22",67.511,68.2769,66.8792,67.243,1003500.0],["2024-05-23",67.1281,67.1281,65.7878,66.458,1650300.0],["2024-05-24",66.9175,67.578,66.3909,66.6016,1247000.0],["2024-05-28",66.9079,68.5641,66.7739,67.1855,2559600.0],["2024-05-29",61.5756,64.9645,58.0239,59.8141,7799400.0],["2024-05-30",59.8428,64.6295,59.8332,64.1029,3675300.0],["2024-05-31",64.9932,67.6546,64.7443,67.6259,2808000.0],["2024-06-03",67.377,68.0567,63.4519,64.5433,1654800.0],["2024-06-04",64.1412,64.1412,61.7575,62.4276,1264900.0],["2024-06-05",62.9446,63.3562,61.0873,62.485,1579600.0],["2024-06-06",62.8775,63.0594,61.3937,61.8053,1031300.0],["2024-06-07",61.0778,62.1883,60.8384,61.8245,1071900.0],["2024-06-10",61.4415,61.5756,60.2449,60.4938,1816500.0],["2024-06-11",60.5417,61.1926,59.7758,61.0203,1070400.0],["2024-06-12",62.0159,63.5668,61.7766,62.1595,1158700.0],["2024-06-13",61.7958,62.6765,60.1683,61.2022,1647800.0],["2024-06-14",60.5704,60.9054,58.2058,60.714,1885700.0],["2024-06-17",60.4076,62.3702,59.9002,61.432,1661300.0],["2024-06-18",61.3554,62.3797,61.3554,61.5373,1018600.0],["2024-06-20",61.1831,63.5572,61.1065,63.3179,1454700.0],["2024-06-21",63.2988,64.1699,62.3702,62.9541,2079600.0],["2024-06-24",62.868,63.2605,62.2074,62.5137,1482800.0],["2024-06-25",62.2744,62.4085,60.6948,60.9725,1212200.0],["2024-06-26",60.3885,60.7906,59.0865,59.1535,977200.0],["2024-06-27",59.1822,60.6661,58.6557,60.0247,1116600.0],["2024-06-28",60.1779,60.7523,59.3258,60.6278,1351100.0],["2024-07-01",59.9098,60.1396,56.9134,57.1623,1767600.0],["2024-07-02",56.7315,58.1387,56.4634,58.0143,1650800.0],["2024-07-03",58.1962,58.5217,57.1144,57.3059,843700.0],["2024-07-05",57.1719,57.3633,55.5348,56.2145,1753200.0],["2024-07-08",56.7985,57.4303,55.9082,56.7698,1335700.0],["2024-07-09",56.5209,56.607,55.3625,55.4391,1222400.0],["2024-07-10",56.339,56.3677,55.688,56.2337,916200.0],["2024-07-11",57.3633,59.4694,56.8846,59.0961,1501600.0],["2024-07-12",59.519,61.4991,59.1634,60.4802,1594800.0],["2024-07-15",60.1727,61.1531,59.4037,59.9996,1110200.0],["2024-07-16",60.4226,61.6241,59.8843,61.1915,1028500.0],["2024-07-17",60.586,62.4027,59.7978,61.9413,1410000.0],["2024-07-18",61.4511,62.3258,58.8365,58.8846,1301800.0],["2024-07-19",58.8269,58.9711,57.0487,57.3082,1269400.0],["2024-07-22",57.3659,57.7119,56.4912,57.4332,1191400.0],["2024-07-23",56.3854,57.5197,56.0682,57.3274,1239100.0],["2024-07-24",57.1929,57.8849,56.1836,56.6546,1294800.0],["2024-07-25",56.5585,59.0576,56.5585,57.8369,1651500.0],["2024-07-26",58.4232,59.3172,57.9907,58.404,1412400.0],["2024-07-29",58.6347,59.3268,58.2502,58.6251,1405600.0],["2024-07-30",58.6924,60.8455,58.4232,60.6437,1342900.0],["2024-07-31",60.6917,62.0759,60.3745,60.8743,1077600.0],["2024-08-01",61.1627,61.2108,58.4328,59.7209,932800.0],["2024-08-02",58.7116,59.1441,56.5681,58.6828,1211500.0],["2024-08-05",56.0874,57.2698,54.809,56.5777,1453200.0],["2024-08-06",56.0971,57.2217,55.2512,55.9625,1052200.0],["2024-08-07",56.8468,58.231,56.3181,56.7026,1296000.0],["2024-08-08",56.8084,58.7308,56.7122,58.5578,1251700.0],["2024-08-09",58.9519,58.9519,57.5966,57.8753,867500.0],["2024-08-12",58.2214,58.2214,55.5684,55.8087,1271800.0],["2024-08-13",56.0875,58.1156,55.8664,57.8561,885400.0],["2024-08-14",58.2983,58.9903,57.6735,58.1541,828200.0],["2024-08-15",59.7113,60.6725,59.048,59.9708,1253000.0],["2024-08-16",59.8554,60.3649,59.346,59.7785,995700.0],["2024-08-19",59.7786,59.8074,58.1733,58.5386,1295000.0],["2024-08-20",58.4905,58.8077,57.9426,58.4521,967400.0],["2024-08-21",59.0961,59.5671,58.4521,59.519,1875800.0],["2024-08-22",46.5233,51.8004,46.4175,49.1186,13812100.0],["2024-08-23",49.3108,49.4934,46.1099,47.2442,6659300.0],["2024-08-26",47.7825,47.8978,46.4848,47.2057,3511400.0],["2024-08-27",47.1,47.1481,45.9177,45.9946,3226400.0],["2024-08-28",45.5428,46.4271,44.6777,44.8315,2826000.0],["2024-08-29",44.9372,45.0334,44.0241,44.3605,2658300.0],["2024-08-30",44.6585,44.8123,43.159,43.5531,3065300.0],["2024-09-03",42.7745,43.4474,42.0055,42.0247,2566600.0],["2024-09-04",41.8709,42.0343,40.3138,40.7751,3120100.0],["2024-09-05",40.852,41.0155,38.747,38.8911,3700300.0],["2024-09-06",38.8046,39.5928,37.9972,38.2183,4033900.0],["2024-09-09",38.2087,38.8046,37.1225,37.2186,3268500.0],["2024-09-10",37.0937,37.9395,36.6323,37.036,2633000.0],["2024-09-11",37.0071,37.3916,36.0555,37.2667,3158400.0],["2024-09-12",37.2859,37.9876,36.8245,37.9491,1713400.0],["2024-09-13",38.449,39.9004,38.3048,39.8235,2862900.0],["2024-09-16",40.1792,40.3522,38.8046,39.5448,2506000.0],["2024-09-17",40.0158,40.1215,39.1507,39.7274,4960600.0],["2024-09-18",39.8235,41.2365,39.5448,40.4387,4278900.0],["2024-09-19",41.3807,41.7075,40.2561,40.7848,1878400.0],["2024-09-20",40.6502,40.9962,39.1507,39.4006,2857900.0],["2024-09-23",39.4198,39.4583,38.4105,38.9969,1898400.0],["2024-09-24",39.0257,39.6601,38.6893,39.3237,1987500.0],["2024-09-25",39.3718,39.3718,37.6512,38.0645,2154000.0],["2024-09-26",38.3432,39.3141,38.3336,38.6701,2935100.0],["2024-09-27",39.2468,40.8424,39.2468,39.7755,2784200.0],["2024-09-30",39.4102,39.5832,37.382,37.4781,3225700.0],["2024-10-01",37.0071,37.2282,36.0651,36.3151,3043100.0],["2024-10-02",36.3439,36.8341,35.6422,35.7287,2506800.0],["2024-10-03",35.4692,37.7184,34.9886,37.382,4860400.0],["2024-10-04",37.8722,38.3048,35.6134,37.1898,5147600.0],["2024-10-07",37.3724,38.3721,36.9975,37.5743,2871000.0],["2024-10-08",37.1994,37.7088,36.8149,37.3436,1833800.0],["2024-10-09",37.507,37.9203,36.5361,36.9495,3437000.0],["2024-10-10",36.7764,36.8726,35.796,35.9498,2051600.0],["2024-10-11",35.9014,36.6078,35.8434,36.3175,1772200.0],["2024-10-14",36.3369,38.2239,36.1917,38.1948,2881800.0],["2024-10-15",39.0948,40.0818,38.0303,38.1948,4160200.0],["2024-10-16",38.64,38.64,37.3336,37.3723,2687100.0],["2024-10-17",37.1497,38.2045,37.0046,38.1078,2167600.0],["2024-10-18",38.5239,39.1529,38.2916,38.5335,1308200.0],["2024-10-21",38.5432,39.8302,38.4174,39.6561,2578300.0],["2024-10-22",39.0754,39.2012,37.4884,37.4981,2963300.0],["2024-10-23",37.4884,37.5949,35.853,36.6272,2708100.0],["2024-10-24",36.424,36.9175,35.7079,36.0756,2268800.0],["2024-10-25",36.2498,36.3466,35.4853,35.553,1906100.0],["2024-10-28",35.6692,36.5982,35.5627,35.8917,2728200.0],["2024-10-29",35.6401,35.8917,34.6724,34.6918,3071400.0],["2024-10-30",34.9144,35.9014,34.6144,34.7886,2763300.0],["2024-10-31",34.837,34.9821,34.4402,34.537,2378700.0],["2024-11-01",34.6434,35.2337,34.4596,35.0789,2628800.0],["2024-11-04",35.1756,37.682,35.1466,36.2401,3403000.0],["2024-11-05",36.0466,37.1691,36.0466,36.9272,1746800.0],["2024-11-06",37.5271,38.0594,36.6562,37.5852,1971000.0],["2024-11-07",37.74,38.0013,37.2852,37.7207,1664000.0],["2024-11-08",37.3239,37.4884,36.1046,36.6756,2834500.0],["2024-11-11",36.782,39.2883,36.782,39.2303,2892800.0],["2024-11-12",38.7077,39.24,38.2626,38.6206,2169900.0],["2024-11-13",38.9884,40.1206,38.7755,39.6174,3291900.0],["2024-11-14",42.085,43.9816,39.7625,39.869,8456500.0],["2024-11-15",38.969,39.7915,36.2014,36.4723,5899600.0],["2024-11-18",36.3465,38.8916,36.3369,38.7948,3315900.0],["2024-11-19",38.069,38.34,36.8788,37.2562,2510400.0],["2024-11-20",37.6336,38.2723,36.7336,37.382,2440500.0],["2024-11-21",37.382,37.7207,36.9562,37.44,2346000.0],["2024-11-22",37.4497,39.5593,37.4304,39.4722,2577500.0],["2024-11-25",40.4109,42.3269,40.0625,42.0172,3308600.0],["2024-11-26",40.9237,42.5108,40.856,42.4237,2283000.0],["2024-11-27",42.6753,43.4301,41.9108,43.0043,2051400.0],["2024-11-29",42.6075,42.6366,39.6851,40.0141,2818200.0],["2024-12-02",40.6238,41.8818,40.0722,41.2237,2769200.0],["2024-12-03",41.0786,41.4753,40.1883,41.2624,1735500.0],["2024-12-04",41.0108,43.4107,40.856,42.5882,2149200.0],["2024-12-05",42.8011,43.3043,42.1527,42.2011,2315700.0],["2024-12-06",42.5979,43.7784,42.5301,43.5172,2222200.0],["2024-12-09",43.9817,47.3686,43.8075,45.9074,4055300.0],["2024-12-10",45.7816,46.1106,44.4268,45.5396,2035000.0],["2024-12-11",45.5493,45.9461,43.7591,44.0687,1450000.0],["2024-12-12",43.8655,44.1655,41.5334,42.6172,1974400.0],["2024-12-13",42.3269,42.7237,41.5237,42.443,1420300.0],["2024-12-16",42.1527,44.2913,41.9979,42.5591,1632900.0],["2024-12-17",42.1237,43.1494,41.8334,43.0236,1455200.0],["2024-12-18",43.1591,43.8558,41.5431,41.5818,1765800.0],["2024-12-19",42.0463,42.7333,39.8399,40.6044,2149400.0],["2024-12-20",40.3238,42.4237,40.1109,42.114,2654300.0],["2024-12-23",41.6495,42.443,41.2237,42.3366,1297600.0],["2024-12-24",42.3559,42.5591,41.485,42.3172,527700.0],["2024-12-26",41.9688,43.8365,41.9301,42.8107,1349900.0],["2024-12-27",42.5785,43.5752,42.385,42.6366,1137500.0],["2024-12-30",42.3559,45.1138,41.9592,44.5623,2896400.0],["2024-12-31",44.6106,46.1493,44.5719,45.7622,2603200.0],["2025-01-02",45.8299,46.5944,45.1526,46.5847,1855600.0],["2025-01-03",46.6331,47.0976,44.03,44.8429,1700600.0],["2025-01-06",45.2687,47.9202,45.1042,46.2364,2766800.0],["2025-01-07",46.4009,46.546,44.1655,44.5042,2116400.0],["2025-01-08",44.1268,44.7461,43.2172,44.0591,1549200.0],["2025-01-10",44.0299,45.4992,43.1639,44.9543,1787100.0],["2025-01-13",44.5942,44.9737,43.2222,43.6407,2820500.0],["2025-01-14",43.8839,44.3023,42.5995,43.485,1539700.0],["2025-01-15",44.857,45.217,43.1639,43.1736,1097700.0],["2025-01-16",43.0082,44.7402,42.5314,44.4969,1108600.0],["2025-01-17",44.9153,45.9176,44.6526,44.6721,1338400.0],["2025-01-21",44.7305,45.577,44.2829,44.9348,1684800.0],["2025-01-22",44.8667,45.9176,44.4969,45.2267,1404300.0],["2025-01-23",45.2267,46.8711,45.0418,46.0927,1693500.0],["2025-01-24",46.083,47.2701,45.7619,47.1339,1326700.0],["2025-01-27",47.0463,48.0485,46.696,47.8928,1782300.0],["2025-01-28",47.8831,48.1653,46.7155,47.4452,1124000.0],["2025-01-29",47.4841,47.9415,46.9101,47.4258,1209000.0],["2025-01-30",47.9123,49.2259,47.7663,48.4475,1919300.0],["2025-01-31",48.2139,48.5448,46.7252,47.1922,1543300.0],["2025-02-03",45.8689,47.4647,44.9737,46.9003,1428700.0],["2025-02-04",47.2506,48.6129,47.2214,48.2334,1398300.0],["2025-02-05",48.2431,49.041,47.416,47.6788,1046200.0],["2025-02-06",48.3891,49.0605,47.416,47.562,1374100.0],["2025-02-07",47.3479,47.5425,44.6623,44.711,1926800.0],["2025-02-10",44.818,45.4797,43.9618,44.0201,1911900.0],["2025-02-11",43.845,45.7716,43.3001,45.7327,1800000.0],["2025-02-12",44.7402,46.2387,44.3996,46.2095,1664700.0],["2025-02-13",47.3285,48.0388,46.3262,47.2798,2214200.0],["2025-02-14",47.6788,47.6982,46.2095,46.5792,1176400.0],["2025-02-18",46.4819,46.5111,43.3682,43.3682,3288200.0],["2025-02-19",43.0374,43.9228,42.8525,43.125,1928000.0],["2025-02-20",43.4461,43.592,42.2492,43.1444,1948400.0],["2025-02-21",43.8255,44.0493,41.5486,42.2687,2499700.0],["2025-02-24",42.2687,43.2125,41.4124,41.6557,2826300.0],["2025-02-25",41.9768,44.8278,41.6459,44.6429,4189700.0],["2025-02-26",42.3271,42.8233,36.051,36.6835,8843300.0],["2025-02-27",36.7418,37.6468,35.4477,35.9634,4857600.0],["2025-02-28",36.0023,37.0532,35.1947,35.905,3386500.0],["2025-03-03",36.1094,36.2164,34.0757,34.4552,3368900.0],["2025-03-04",33.813,34.8444,33.6378,33.6476,3023600.0],["2025-03-05",33.5697,34.2314,33.0248,33.4238,3876600.0],["2025-03-06",33.1416,34.2606,32.6162,32.7232,3206500.0],["2025-03-07",32.5967,34.6401,32.188,34.4163,3486500.0],["2025-03-10",34.3579,36.7516,34.2995,35.5937,4304500.0],["2025-03-11",36.3721,37.17,35.3699,35.5353,3102200.0],["2025-03-12",35.691,36.7224,34.679,36.5667,2524100.0],["2025-03-13",36.5861,37.5105,36.158,37.1116,2381100.0],["2025-03-14",37.3451,37.6857,36.1677,36.5764,1930900.0],["2025-03-17",36.4694,37.2965,36.0023,36.8197,1807800.0],["2025-03-18",36.6251,37.2186,36.0413,36.7029,1538900.0],["2025-03-19",36.917,37.3451,35.7591,35.9245,1773900.0],["2025-03-20",35.652,37.3354,35.3309,36.6251,1688700.0],["2025-03-21",36.3234,36.9559,36.0996,36.4499,1935800.0],["2025-03-24",36.6445,37.7635,36.6153,37.5495,1705600.0],["2025-03-25",37.6078,37.6078,36.3721,36.5278,1291500.0],["2025-03-26",36.5959,37.2381,36.0315,36.8002,1514200.0],["2025-03-27",36.9072,40.5464,36.7321,39.2815,4834500.0],["2025-03-28",38.9214,39.3788,37.3548,37.8997,2757500.0],["2025-03-31",37.3257,38.5809,37.2186,38.1527,2384700.0],["2025-04-01",37.8219,38.7268,37.5397,37.9679,2000200.0],["2025-04-02",37.4132,38.6879,37.3159,38.2598,2069700.0],["2025-04-03",36.9754,38.1235,35.4185,35.6326,3570900.0],["2025-04-04",34.825,35.9245,33.5503,34.066,3182200.0],["2025-04-07",32.9665,34.2703,30.9036,31.5556,4345100.0],["2025-04-08",32.4799,32.9665,29.3565,29.4927,3408600.0],["2025-04-09",29.1813,33.3751,28.111,32.5675,4282400.0],["2025-04-10",31.7891,31.7891,29.9598,31.3026,2899600.0],["2025-04-11",31.126,32.0086,30.0473,31.636,2917600.0],["2025-04-14",32.3323,32.4107,31.1457,32.244,1837300.0],["2025-04-15",32.195,32.9108,31.636,31.7635,1410100.0],["2025-04-16",31.5575,31.9694,30.0866,30.2827,1728800.0],["2025-04-17",30.4396,31.5477,29.8904,31.2535,1617600.0],["2025-04-21",30.9495,32.0969,30.3709,32.0086,1998800.0],["2025-04-22",32.4892,32.9795,31.9596,32.3028,1705400.0],["2025-04-23",33.4012,33.9307,31.7242,32.1067,2124900.0],["2025-04-24",32.0479,32.499,30.8907,32.3028,1608300.0],["2025-04-25",31.8713,32.4401,31.685,32.244,1289500.0],["2025-04-28",32.244,32.6559,31.5477,31.9988,1163900.0],["2025-04-29",31.7046,32.6951,31.2731,32.6657,1517900.0],["2025-04-30",32.3715,32.3715,31.1849,32.0871,1398400.0],["2025-05-01",32.2734,32.9893,31.9792,32.3323,1806400.0],["2025-05-02",32.9403,33.6169,32.5088,32.7637,1686000.0],["2025-05-05",32.6068,32.6068,31.1555,31.1947,2005500.0],["2025-05-06",30.6553,31.4987,30.4886,30.8417,1952500.0],["2025-05-07",31.0868,31.7242,30.6553,30.7534,1728100.0],["2025-05-08",31.0868,31.4006,30.4592,30.7828,1732800.0],["2025-05-09",30.8907,31.2535,30.2435,30.2827,2267400.0],["2025-05-12",32.0577,32.852,31.8615,32.7343,2963800.0],["2025-05-13",33.0677,33.4012,32.3519,32.5872,1777500.0],["2025-05-14",32.3617,32.6461,31.6066,32.0871,1914300.0],["2025-05-15",31.9694,33.8032,31.9302,33.7542,2032600.0],["2025-05-16",33.9896,34.931,33.9896,34.3524,2399900.0],["2025-05-19",33.6169,34.323,33.4306,33.715,3283100.0],["2025-05-20",33.6954,34.6074,33.4502,33.4992,2429000.0],["2025-05-21",32.6363,32.8324,30.6749,30.7044,4740900.0],["2025-05-22",42.2369,49.0721,40.8149,48.2189,27499800.0],["2025-05-23",48.5327,48.5523,45.4044,47.7286,9532800.0],["2025-05-27",48.7877,48.974,47.0225,48.6406,5349900.0],["2025-05-28",49.0328,51.8767,48.6406,51.6904,6733500.0],["2025-05-29",51.8375,52.1023,46.1007,47.4246,5027200.0],["2025-05-30",47.1206,47.9051,46.6106,47.0029,2653000.0],["2025-06-02",46.9735,49.0034,46.1595,48.7681,2328600.0],["2025-06-03",50.0233,51.5237,48.8367,50.9647,2948100.0],["2025-06-04",50.9059,51.1903,49.8762,50.6803,1984000.0],["2025-06-05",50.7882,51.661,50.5136,51.308,2018600.0],["2025-06-06",51.8179,51.916,51.004,51.4845,1522000.0],["2025-06-09",51.8767,52.2886,50.4058,51.0922,2132100.0],["2025-06-10",51.8179,52.269,50.4548,52.22,2193500.0],["2025-06-11",52.2788,52.5632,50.4352,50.5234,1763800.0],["2025-06-12",50.0331,50.7392,49.5134,49.8272,1829400.0],["2025-06-13",49.0917,50.0135,47.0225,47.5324,2127400.0],["2025-06-16",48.0522,48.366,47.1009,47.5226,2102400.0],["2025-06-17",47.2971,47.8364,46.8754,47.2971,1583000.0],["2025-06-18",47.4049,48.5131,47.2971,47.6109,1842900.0],["2025-06-20",47.8462,48.5719,47.4932,48.4641,1827700.0],["2025-06-23",48.3954,51.0236,47.9149,50.9255,2288900.0],["2025-06-24",48.9446,49.0328,45.8261,47.3265,6014700.0],["2025-06-25",47.3755,47.3755,45.3161,45.7771,2633900.0],["2025-06-26",45.8163,46.1595,44.1786,45.3848,2570900.0],["2025-06-27",45.8065,46.542,44.9631,45.6005,11269100.0],["2025-06-30",46.3556,46.3556,43.9432,45.5907,2788900.0],["2025-07-01",45.5025,49.7683,45.2083,48.5131,3685600.0],["2025-07-02",48.8857,48.9936,47.5226,48.062,1946300.0],["2025-07-03",48.5033,50.9353,48.2483,50.6215,1895800.0],["2025-07-07",50.0429,53.2889,49.8174,53.1712,2953500.0],["2025-07-08",53.2791,54.7697,52.0337,54.6324,3140400.0],["2025-07-09",54.8972,57.3488,54.6716,57.2409,2161300.0],["2025-07-10",57.2213,60.683,57.1429,58.4471,3442300.0],["2025-07-11",57.9449,62.2977,57.7972,61.6083,3153600.0],["2025-07-14",61.3621,61.3818,58.1025,61.0667,2604600.0],["2025-07-15",61.8644,62.0022,60.4561,61.4507,1953000.0],["2025-07-16",61.8742,62.2189,59.4418,61.3424,2203600.0],["2025-07-17",61.8151,62.4946,59.9834,60.1508,2804000.0],["2025-07-18",60.6728,60.6826,59.7471,60.2001,1448300.0],["2025-07-21",60.9387,62.6522,59.5796,61.8447,2008800.0],["2025-07-22",62.0022,65.4687,60.8599,64.6316,2898800.0],["2025-07-23",64.6907,67.2216,64.1195,65.4884,3762500.0],["2025-07-24",68.9351,68.9351,58.3979,58.7426,5215400.0],["2025-07-25",58.9888,59.3335,55.4829,57.7873,3071900.0],["2025-07-28",57.2457,57.9154,55.611,56.6253,1936300.0],["2025-07-29",56.6351,56.6351,54.961,55.8768,2281000.0],["2025-07-30",56.5564,56.6253,54.183,54.9807,1799400.0],["2025-07-31",54.6163,55.0004,52.1051,52.2627,1934600.0],["2025-08-01",52.1937,52.7452,51.0514,51.9081,1908600.0],["2025-08-04",52.6763,53.2179,52.0263,52.7157,1511300.0],["2025-08-05",52.824,56.6548,52.7649,56.2215,2844600.0],["2025-08-06",56.2215,60.2592,55.67,59.5107,3074900.0],["2025-08-07",59.688,60.466,57.0291,57.4525,2155700.0],["2025-08-08",57.5411,58.2009,56.5957,58.1813,1133200.0],["2025-08-11",59.0873,59.5796,57.5707,58.457,1599800.0],["2025-08-12",58.782,59.9637,57.9252,58.2108,1446400.0],["2025-08-13",58.2009,61.4114,58.0237,60.8697,2542900.0],["2025-08-14",53.1785,56.7632,51.1696,55.9852,7326400.0],["2025-08-15",55.9852,58.3093,55.4829,55.9753,3391300.0],["2025-08-18",56.2412,56.5957,55.2367,55.739,1749100.0],["2025-08-19",55.7193,56.6056,55.0004,55.4632,1430500.0],["2025-08-20",55.414,56.3102,54.9216,55.6996,1249400.0],["2025-08-21",54.7148,55.4829,53.405,54.7542,1195700.0],["2025-08-22",55.3352,57.5805,54.7246,56.9109,1314500.0],["2025-08-25",56.6844,59.038,56.4973,58.5752,1467000.0],["2025-08-26",58.6343,60.2985,58.4668,59.2744,1708600.0],["2025-08-27",59.1365,60.2985,59.1168,59.8455,1095200.0],["2025-08-28",59.8751,60.466,59.1365,59.5993,1093800.0],["2025-08-29",59.9539,60.5053,59.3335,60.0622,1095000.0],["2025-09-02",59.1267,60.072,58.329,58.6638,1497100.0],["2025-09-03",58.3487,58.6539,56.9995,58.1813,1373400.0],["2025-09-04",58.26,59.3138,57.7479,59.1463,942200.0],["2025-09-05",59.5304,60.2493,58.8805,59.5206,880100.0],["2025-09-08",59.56,60.6137,59.2153,60.072,1214500.0],["2025-09-09",59.8849,60.2395,57.2555,58.6343,1539500.0],["2025-09-10",58.4176,59.4319,58.0335,58.2305,1326600.0],["2025-09-11",59.0282,61.3227,58.6638,61.2538,1342900.0],["2025-09-12",60.8106,60.8796,59.5107,60.1607,1520400.0],["2025-09-15",60.3182,63.5779,59.9539,63.1938,2322300.0],["2025-09-16",63.5385,64.218,62.1893,62.2681,2286900.0],["2025-09-17",62.2287,63.7059,60.722,61.7265,1554400.0],["2025-09-18",61.047,62.0909,59.1168,59.2054,2160400.0],["2025-09-19",59.0774,59.3433,56.7828,57.807,2549200.0],["2025-09-22",57.9843,60.3084,57.9351,59.2448,2228200.0],["2025-09-23",59.2251,60.3182,57.6396,59.1956,1774300.0],["2025-09-24",58.9789,60.4463,58.2502,60.1213,1416900.0],["2025-09-25",59.235,59.5403,58.3881,58.9198,1074500.0],["2025-09-26",58.6835,60.4167,58.4274,60.072,1126100.0],["2025-09-29",60.6137,62.5636,59.5895,61.9924,2452200.0],["2025-09-30",61.8053,61.8053,59.8948,60.466,1833200.0],["2025-10-01",60.4955,61.0962,59.6486,60.9584,1226700.0],["2025-10-02",60.7122,61.6871,60.2395,61.1947,1077600.0],["2025-10-03",61.2932,61.8939,60.3872,60.4069,1113400.0],["2025-10-06",60.4463,60.5447,56.9404,57.423,1584600.0],["2025-10-07",57.4033,57.6396,55.8768,55.9753,1630100.0],["2025-10-08",56.448,56.448,51.209,51.79,3090500.0],["2025-10-09",51.1991,51.6324,49.4068,49.5545,2805900.0],["2025-10-10",49.9108,50.0395,48.6242,48.9706,2082400.0],["2025-10-13",49.1388,53.7014,48.9904,53.4935,2579000.0],["2025-10-14",53.1372,54.5723,52.3356,54.3546,1414600.0],["2025-10-15",54.315,56.4725,52.8403,53.0482,1235800.0],["2025-10-16",53.355,53.9587,52.6127,53.0185,1498700.0],["2025-10-17",52.9789,53.6321,52.3653,53.1669,1257700.0],["2025-10-20",52.2366,52.969,51.6131,52.3554,1324100.0],["2025-10-21",52.4148,55.2849,51.7121,54.7703,1313500.0],["2025-10-22",54.0181,55.7204,53.83,55.5323,1106000.0],["2025-10-23",55.5125,55.7501,52.2663,54.4338,2216200.0],["2025-10-24",55.1463,55.5125,53.7806,53.9983,1102300.0],["2025-10-27",55.3245,55.7699,54.1863,55.7402,1148500.0],["2025-10-28",55.4927,57.1357,55.087,56.4132,1167800.0],["2025-10-29",56.2449,56.6309,53.8003,54.5624,2289700.0],["2025-10-30",58.7984,60.3126,49.9207,50.178,5852300.0],["2025-10-31",49.4852,50.4848,45.0316,46.6448,3986700.0],["2025-11-03",46.8526,47.8819,45.5462,46.9219,2771100.0],["2025-11-04",46.4172,48.4164,45.9124,47.5949,2016700.0],["2025-11-05",47.8027,49.5941,47.6741,48.159,1349700.0],["2025-11-06",48.0007,48.8815,46.5458,46.9813,1196800.0],["2025-11-07",46.9813,48.4955,46.0312,48.1689,1081100.0],["2025-11-10",47.7829,48.07,45.6353,47.0605,1451900.0],["2025-11-11",47.2089,50.6135,46.625,50.5343,1841700.0],["2025-11-12",50.7817,51.6329,49.8217,50.4947,1940300.0],["2025-11-13",50.7323,51.4646,49.4951,49.703,1300100.0],["2025-11-14",49.0003,49.6832,48.5648,49.5149,1333700.0],["2025-11-17",48.8815,49.3467,47.6147,48.4263,926800.0],["2025-11-18",47.8324,49.9009,47.585,49.2477,821000.0],["2025-11-19",49.4258,49.9801,48.0897,49.5248,933700.0],["2025-11-20",49.8613,50.6135,47.5949,47.872,1229300.0],["2025-11-21",48.4164,51.7319,48.159,51.1677,1523200.0],["2025-11-24",50.376,51.8704,49.9504,50.4057,1217700.0],["2025-11-25",50.7224,52.6721,50.4848,50.5343,1487200.0],["2025-11-26",50.4749,51.7517,50.3661,50.9599,1299000.0],["2025-11-28",50.7422,52.5731,50.376,51.3459,2203500.0],["2025-12-01",51.6131,53.6321,51.2766,52.296,1323300.0],["2025-12-02",52.6028,53.3847,51.6329,52.1475,1044900.0],["2025-12-03",52.1673,53.3253,51.8506,52.9789,1056200.0],["2025-12-04",52.781,53.3055,51.6428,51.9595,824500.0],["2025-12-05",52.1574,54.1665,51.623,51.9298,1103700.0],["2025-12-08",51.9298,52.0684,50.2176,50.5541,938000.0],["2025-12-09",49.604,49.7228,45.4769,45.8332,2616700.0],["2025-12-10",45.5363,49.4456,44.9821,48.545,2891800.0],["2025-12-11",48.7627,48.9805,47.5157,47.7928,1253700.0],["2025-12-12",47.7631,48.1194,45.6056,45.8926,1499100.0],["2025-12-15",45.8728,45.9718,44.8336,44.992,2009300.0],["2025-12-16",45.4274,45.4274,42.3594,43.6163,2910400.0],["2025-12-17",43.4282,43.6262,42.1713,42.3495,1497100.0],["2025-12-18",42.7058,42.9037,40.8055,40.8352,2661600.0],["2025-12-19",40.7066,40.8352,39.9643,39.9841,2331000.0],["2025-12-22",40.0138,40.4789,39.5981,40.3305,1525500.0],["2025-12-23",39.9148,40.1424,38.9548,39.0735,2059200.0],["2025-12-24",39.0933,40.8154,39.0043,40.6967,1062300.0],["2025-12-26",40.3898,41.5379,40.0731,40.8253,1483800.0],["2025-12-29",41.3202,41.3202,39.2814,39.4595,3854900.0],["2025-12-30",39.4694,39.8851,38.8657,39.2319,2167100.0],["2025-12-31",39.2418,40.2909,38.4797,38.8954,1597700.0],["2026-01-02",39.1725,39.3012,37.4999,38.4896,2612500.0],["2026-01-05",38.737,39.6476,38.2719,38.3511,2635900.0],["2026-01-06",38.2719,41.1123,38.0146,40.9342,2430400.0],["2026-01-07",40.6175,42.0624,40.3503,40.7956,1852000.0],["2026-01-08",40.3701,42.5672,40.0632,41.9437,1858600.0],["2026-01-09",42.322,43.666,41.416,43.6461,1606900.0],["2026-01-12",43.4669,44.124,42.5112,42.7999,1972700.0],["2026-01-13",42.5609,43.3375,42.0333,42.1826,1659000.0],["2026-01-14",42.2125,42.7202,41.3364,42.6904,1242700.0],["2026-01-15",42.1129,43.1583,41.2169,42.5311,1801300.0],["2026-01-16",42.3917,43.0986,41.5255,43.009,1262500.0],["2026-01-20",41.864,42.8497,39.7435,41.1273,1910100.0],["2026-01-21",42.1528,45.3585,42.1528,45.3286,3283800.0],["2026-01-22",45.6572,47.0211,44.9005,45.5875,2350400.0],["2026-01-23",46.0853,46.6229,45.4083,46.5632,1846300.0],["2026-01-26",47.1306,49.1517,46.822,47.3298,2429400.0],["2026-01-27",47.7379,49.4603,46.1052,49.1218,1923100.0],["2026-01-28",49.7789,50.2368,48.1063,49.3707,1495300.0],["2026-01-29",49.7789,50.7545,47.3994,47.9072,1502000.0],["2026-01-30",47.5986,48.6937,46.7921,47.7977,2037700.0],["2026-02-02",48.2457,49.7191,47.6384,48.4946,2023500.0],["2026-02-03",48.0068,51.0333,48.0068,50.4758,1976100.0],["2026-02-04",50.7745,54.6373,50.4857,54.2789,3134400.0],["2026-02-05",53.7911,54.2291,51.5012,52.6959,1973400.0],["2026-02-06",52.0189,55.1948,51.77,55.0554,1955100.0],["2026-02-09",55.155,55.7225,53.6417,55.0554,1805700.0],["2026-02-10",55.7623,56.9769,55.155,56.3497,1621600.0],["2026-02-11",57.7335,59.5953,57.1262,59.3663,2140400.0],["2026-02-12",59.4459,61.5167,55.5333,57.9625,3158700.0],["2026-02-13",62.7214,64.9117,56.0311,58.5897,5147000.0],["2026-02-17",58.1218,59.6849,55.6827,56.4891,2049100.0],["2026-02-18",56.2999,56.5986,54.936,55.6827,1937300.0],["2026-02-19",56.061,56.1605,54.3088,55.7324,1740000.0],["2026-02-20",55.4537,57.0665,52.7357,55.6229,2842800.0],["2026-02-23",54.7966,55.9515,54.0001,55.1251,1618600.0],["2026-02-24",54.1793,55.4238,53.1638,53.5422,1870600.0],["2026-02-25",52.8751,53.0543,49.968,50.2169,2705400.0],["2026-02-26",50.2368,52.3375,49.6694,51.77,1812300.0],["2026-02-27",51.6307,53.0046,50.9437,52.9349,1769600.0],["2026-03-02",52.0687,53.0543,50.9537,53.0344,1441600.0],["2026-03-03",51.6605,52.1882,49.52,51.6804,1544300.0],["2026-03-04",51.7302,52.4968,50.8441,50.9835,1120400.0],["2026-03-05",51.093,51.7601,50.0079,51.0333,1528100.0],["2026-03-06",50.6749,51.9891,49.6793,50.1074,1865600.0],["2026-03-09",49.8386,51.113,48.5842,50.8641,1488300.0],["2026-03-10",50.5355,51.5311,49.7191,50.8441,1019900.0],["2026-03-11",51.4514,53.343,50.9337,53.0942,1532600.0],["2026-03-12",52.5466,54.3187,52.3475,52.4271,1668700.0],["2026-03-13",52.7357,53.2037,50.7446,51.5012,2176000.0],["2026-03-16",50.9537,53.5422,50.9238,52.9548,1705200.0],["2026-03-17",53.5222,54.2092,51.4216,51.6904,1582200.0],["2026-03-18",50.7745,51.0233,49.0322,49.1417,1643600.0],["2026-03-19",48.0665,48.6539,46.6528,48.1262,2317400.0],["2026-03-20",47.8873,48.7534,46.3342,46.832,2438900.0],["2026-03-23",49.2512,51.103,48.7136,50.5156,1783300.0],["2026-03-24",49.7789,51.0333,49.0123,50.6749,995300.0],["2026-03-25",51.1826,52.5565,50.436,52.4968,900800.0],["2026-03-26",51.8099,52.7357,51.0234,51.6207,1182100.0],["2026-03-27",51.6107,52.1284,51.0333,51.3419,1379900.0],["2026-03-30",51.7501,51.9692,50.207,50.9338,1373700.0],["2026-03-31",51.2026,53.2833,51.2026,52.5167,1299800.0],["2026-04-01",53.0643,54.249,52.7656,54.1594,1108600.0],["2026-04-02",53.5621,54.1296,50.9437,51.6008,1272800.0],["2026-04-06",50.9238,53.0245,50.7446,52.7656,856400.0],["2026-04-07",52.218,52.7357,51.77,52.4371,799500.0],["2026-04-08",53.7413,55.1251,53.3132,54.259,1662200.0],["2026-04-09",53.4426,57.1262,53.4426,56.28,1423500.0],["2026-04-10",57.38,57.91,54.09,54.59,2023000.0],["2026-04-13",55.3,56.37,54.49,56.36,1591500.0],["2026-04-14",56.03,56.6,55.5,56.01,1252800.0],["2026-04-15",55.65,57.0,54.8,56.88,1158300.0],["2026-04-16",56.55,57.59,56.0,56.66,1288200.0],["2026-04-17",57.65,58.54,56.75,57.49,1440000.0],["2026-04-20",57.57,57.79,56.41,57.27,1222600.0],["2026-04-21",57.25,58.77,56.89,58.73,1689100.0],["2026-04-22",59.0,60.94,58.67,59.61,1260600.0],["2026-04-23",59.87,60.43,57.53,58.16,984900.0],["2026-04-24",57.38,58.35,56.04,58.18,1030100.0],["2026-04-27",57.63,59.02,57.0,57.87,1110700.0],["2026-04-28",58.16,59.0,56.04,56.6,898300.0],["2026-04-29",56.07,56.82,55.33,55.76,1161800.0],["2026-04-30",57.53,60.01,57.27,59.51,1809700.0],["2026-05-01",60.0,60.05,58.46,58.93,901100.0],["2026-05-04",58.05,59.94,57.06,57.38,1424500.0],["2026-05-05",57.54,58.45,56.51,56.9,1086900.0],["2026-05-06",57.81,59.0,56.9,58.07,975800.0],["2026-05-07",57.95,58.68,55.75,57.23,1302200.0],["2026-05-08",57.55,57.55,55.04,56.15,2257800.0],["2026-05-11",55.19,55.35,51.77,51.83,1928100.0],["2026-05-12",51.7,52.83,50.31,52.62,1619800.0],["2026-05-13",52.0,52.0,49.25,49.26,2506500.0],["2026-05-14",49.93,50.78,49.3,49.71,1535900.0],["2026-05-15",49.85,50.27,47.13,47.17,2092200.0],["2026-05-18",49.26,50.8,47.45,50.6,2604600.0],["2026-05-19",50.29,50.42,48.71,49.53,2299900.0],["2026-05-20",49.01,52.18,48.2,51.24,3118600.0],["2026-05-21",57.59,62.19,55.04,58.62,8648300.0],["2026-05-22",58.01,59.13,55.52,57.95,3468600.0],["2026-05-26",56.34,57.31,54.03,55.13,3416500.0],["2026-05-27",55.67,58.28,55.57,58.26,2825900.0],["2026-05-28",58.33,59.9,57.92,59.86,2462100.0],["2026-05-29",59.05,61.0,58.94,60.24,2127200.0],["2026-06-01",60.74,62.32,59.18,59.3,2458300.0],["2026-06-02",59.0,59.29,56.22,57.65,2389700.0],["2026-06-03",57.4,57.54,55.88,57.12,1946900.0],["2026-06-04",57.42,57.75,54.54,55.89,1540600.0],["2026-06-05",56.04,57.2,55.4,56.81,1549700.0],["2026-06-08",56.87,59.86,56.71,58.38,2856200.0],["2026-06-09",59.03,61.34,58.21,60.04,1813000.0],["2026-06-10",59.99,60.88,58.48,59.36,1389200.0],["2026-06-11",60.1,61.32,58.22,60.62,1455300.0],["2026-06-12",60.76,61.76,59.9,60.8,1281000.0],["2026-06-15",61.07,62.47,60.28,61.04,1034600.0],["2026-06-16",60.46,61.17,59.92,60.37,1190700.0],["2026-06-17",59.52,60.9,57.94,58.1,1380000.0],["2026-06-18",58.38,61.55,58.3,60.1,2156400.0],["2026-06-22",59.31,59.53,55.41,55.42,1982500.0],["2026-06-23",55.08,56.09,54.01,54.81,1466900.0],["2026-06-24",55.48,58.88,55.48,57.94,1933400.0],["2026-06-25",57.74,59.44,57.36,59.2,1301600.0],["2026-06-26",58.58,62.63,58.58,62.18,3305000.0],["2026-06-29",61.06,63.14,60.79,61.63,1972100.0],["2026-06-30",62.55,63.09,60.79,62.22,1123900.0],["2026-07-01",63.15,63.2,61.83,63.02,1126700.0],["2026-07-02",62.61,63.03,60.41,61.53,1359400.0],["2026-07-06",60.41,61.075,56.3,56.33,2414917.740252],["2026-07-07",56.95,57.73,55.5993,55.86,1508073.686502],["2026-07-08",55.55,56.03,54.4,55.09,3069910.495965],["2026-07-09",54.49,55.74,54.35,55,1140685.672414],["2026-07-10",55.11,58.03,54.62,57.95,1779135.028927],["2026-07-13",58.5,59.2,54.71,55.31,1726833.851151],["2026-07-14",55.86,55.86,53.84,55.41,1734629.427565],["2026-07-15",55.04,56.35,52.02,52.09,2859707.527631],["2026-07-16",52.17,54.69,51.6174,53.13,1857864.717405],["2026-07-17",53.16,54.93,52.205,53.16,1530469.271639],["2026-07-20",53.22,53.53,50.94,52.04,1931558.110172],["2026-07-21",55.21,55.8,53.6,55.64,2425876.206382],["2026-07-22",56.55,58.08,55.11,55.49,1549625.281808],["2026-07-23",54.93,55.285,52.77,53.42,1139042.961963],["2026-07-24",52.79,56.035,52.79,55.8,1228352.183183],["2026-07-27",56.85,58.36,55.41,57.73,1944450.387008],["2026-07-28",58.36,59.55,57.19,58.7,1182271.521363],["2026-07-29",57.87,59.485,57.055,58.43,1485598.924891],["2026-07-30",57.93,58.1,54.89,56.19,1295133.541703],["2026-07-31",56.05,56.505,55.01,55.54,1069321.44494],["2026-08-03",56.25,57.42,54.9598,55.68,1030062.537197],["2026-08-04",55.47,58.945,55.3,58.83,1244096.360415],["2026-08-05",58.83,60.275,58.43,59.58,916384.718657],["2026-08-06",59.16,59.25,57.63,57.92,964635.998721],["2026-08-07",57.41,58.06,57.0045,57.8,767264.837713],["2026-08-10",57.44,57.44,55.41,55.86,248759.114781],["2026-08-11",55.53,56.3299,52.635,52.95,1186905.482055],["2026-08-12",53.16,53.88,51.97,53.52,1681899.8347],["2026-08-13",54.74,58.12,54.31,57.36,1937050.155307],["2026-08-14",56.51,56.94,55.52,56.55,1315145.451575]]}