{"t":"CE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-01-21",12.0025,12.1525,11.6274,12.0025,22145000.0],["2005-01-24",12.04,12.0625,12.0025,12.0025,3509900.0],["2005-01-25",12.0025,12.01,11.6274,11.7399,2995500.0],["2005-01-26",11.6649,11.7249,11.6274,11.6949,1467500.0],["2005-01-27",11.6949,11.8899,11.3273,11.8374,858000.0],["2005-01-28",11.8524,12.0175,11.8374,12.0025,697300.0],["2005-01-31",12.04,12.1975,12.0175,12.1,1641900.0],["2005-02-01",12.1,12.2125,12.0025,12.1525,838100.0],["2005-02-02",12.1525,12.2575,12.1225,12.1525,759200.0],["2005-02-03",12.16,12.16,11.995,12.01,729500.0],["2005-02-04",12.0325,12.055,12.0025,12.0325,926600.0],["2005-02-07",12.025,12.0775,11.8149,11.8149,1128300.0],["2005-02-08",11.8149,12.0025,11.7849,11.8524,274900.0],["2005-02-09",11.8749,11.9574,11.7624,11.8449,410500.0],["2005-02-10",11.7774,11.7849,11.6274,11.6874,551600.0],["2005-02-11",11.6424,11.8074,11.4398,11.6799,842000.0],["2005-02-14",11.4774,11.7399,11.3273,11.7024,652500.0],["2005-02-15",11.6799,12.0025,11.6649,11.9574,438400.0],["2005-02-16",11.9649,12.1075,11.8599,12.0775,514800.0],["2005-02-17",12.115,12.5276,12.085,12.3775,928500.0],["2005-02-18",12.43,12.6026,12.3025,12.5576,2403100.0],["2005-02-22",12.3925,12.5951,12.28,12.34,782700.0],["2005-02-23",12.3025,12.5651,12.265,12.4525,474500.0],["2005-02-24",12.385,12.5651,12.34,12.5651,483000.0],["2005-02-25",12.5651,12.9552,12.5651,12.9552,1240600.0],["2005-02-28",12.9402,12.9402,12.415,12.5276,993300.0],["2005-03-01",12.5126,12.5126,12.0925,12.1225,916800.0],["2005-03-02",12.415,12.5351,12.04,12.2725,1275400.0],["2005-03-03",12.3775,12.5276,12.19,12.19,836400.0],["2005-03-04",12.3025,12.5726,12.265,12.385,1138700.0],["2005-03-07",12.5126,12.8726,12.5051,12.8201,1395900.0],["2005-03-08",13.0902,13.0902,12.9026,12.9401,1201500.0],["2005-03-09",13.1277,13.6828,13.0227,13.4653,1465300.0],["2005-03-10",13.4653,13.5703,13.0452,13.4277,966700.0],["2005-03-11",13.5403,13.5628,13.4277,13.5028,722300.0],["2005-03-14",13.5253,13.6228,13.0677,13.3902,1093100.0],["2005-03-15",13.4878,13.6903,13.1427,13.2402,687800.0],["2005-03-16",13.0902,13.2777,12.8876,12.9927,726300.0],["2005-03-17",12.9176,13.1277,12.9176,13.0452,301200.0],["2005-03-18",13.0152,13.0527,12.8801,12.9476,383200.0],["2005-03-21",12.9477,13.0152,12.5726,12.7151,394800.0],["2005-03-22",12.8051,12.8576,12.7451,12.7451,282500.0],["2005-03-23",12.7526,12.9777,12.5276,12.6776,767300.0],["2005-03-24",13.6153,13.9904,13.3152,13.5703,2373600.0],["2005-03-28",13.7278,13.7578,13.3377,13.3752,732200.0],["2005-03-29",13.3377,13.5028,13.0527,13.0602,457300.0],["2005-03-30",13.1052,13.3902,13.0902,13.2777,522800.0],["2005-03-31",13.2777,13.6528,13.2777,13.4953,1568500.0],["2005-04-01",13.4953,13.6228,13.1277,13.5778,472000.0],["2005-04-04",13.5178,13.5403,12.8726,13.0452,317800.0],["2005-04-05",13.0452,13.0752,12.8651,13.0002,294900.0],["2005-04-06",13.0527,13.1127,12.9026,12.9401,339900.0],["2005-04-07",12.9401,13.0452,12.8501,12.9627,148700.0],["2005-04-08",12.8876,12.8876,12.7676,12.7676,256800.0],["2005-04-11",12.7901,12.8576,12.7376,12.8126,198600.0],["2005-04-12",12.8051,12.9852,12.5426,12.9852,353600.0],["2005-04-13",12.9852,12.9852,12.5951,12.6101,307000.0],["2005-04-14",12.6026,12.6551,12.1,12.1375,393000.0],["2005-04-15",12.13,12.13,11.6499,11.7399,367600.0],["2005-04-18",11.2523,11.5224,11.2148,11.4774,887200.0],["2005-04-19",11.6274,11.7024,11.5149,11.7024,583900.0],["2005-04-20",11.7249,11.7699,11.2898,11.3273,186800.0],["2005-04-21",11.4023,11.5374,11.3048,11.4323,989500.0],["2005-04-22",11.3648,11.4098,11.0273,11.2523,858800.0],["2005-04-25",11.2898,11.4548,11.2523,11.4548,438900.0],["2005-04-26",11.4548,11.4923,11.0648,11.0873,408600.0],["2005-04-27",11.0873,11.0873,10.6522,10.7272,496200.0],["2005-04-28",10.7422,10.8097,10.5472,10.5772,445600.0],["2005-04-29",10.8772,11.0273,10.7197,10.9147,874600.0],["2005-05-02",10.9522,11.3423,10.9522,11.3423,862700.0],["2005-05-03",11.2673,11.5149,11.2673,11.3423,353400.0],["2005-05-04",11.3648,11.4098,11.2523,11.4098,573700.0],["2005-05-05",11.4173,11.6799,11.3723,11.6274,517700.0],["2005-05-06",11.6649,11.8299,11.5599,11.6049,335500.0],["2005-05-09",11.6274,12.0025,11.6274,11.9349,839900.0],["2005-05-10",11.8149,12.1525,11.0273,11.3648,1417000.0],["2005-05-11",11.3573,11.4323,11.2523,11.3198,816500.0],["2005-05-12",11.3048,11.4623,11.0123,11.1398,770900.0],["2005-05-13",11.1398,11.1773,10.6897,10.6972,420000.0],["2005-05-16",10.7272,10.8847,10.5472,10.5472,592700.0],["2005-05-17",10.5622,10.6222,10.1571,10.6222,805600.0],["2005-05-18",10.6597,11.1098,10.5622,10.9822,640000.0],["2005-05-19",11.5899,11.5899,11.3348,11.4624,698600.0],["2005-05-20",11.5524,11.7549,11.4398,11.6649,381100.0],["2005-05-23",11.7024,12.2275,11.6349,12.19,756600.0],["2005-05-24",12.19,12.19,11.8524,12.0775,592200.0],["2005-05-25",12.0175,12.085,11.8374,11.9574,336200.0],["2005-05-26",12.0325,12.0325,11.5599,11.7174,330900.0],["2005-05-27",11.7024,11.7249,11.4023,11.6499,297500.0],["2005-05-31",11.6424,11.6499,11.4924,11.6124,261900.0],["2005-06-01",11.6274,11.9574,11.6274,11.8224,457000.0],["2005-06-02",11.7774,11.9649,11.7324,11.9649,333500.0],["2005-06-03",11.9274,11.9274,11.8524,11.9124,195900.0],["2005-06-06",11.9049,11.9049,11.8524,11.8899,295100.0],["2005-06-07",11.9274,11.9274,11.7699,11.8674,247100.0],["2005-06-08",11.8599,11.8599,11.8074,11.8449,575200.0],["2005-06-09",11.8524,11.8824,11.8149,11.8524,492300.0],["2005-06-10",11.8524,11.8524,11.8074,11.8524,236700.0],["2005-06-13",11.8149,11.8374,11.6574,11.7324,149600.0],["2005-06-14",11.7024,11.8524,11.6649,11.7774,528500.0],["2005-06-15",11.8224,11.9049,11.7924,11.9049,1340000.0],["2005-06-16",11.9049,12.2875,11.9049,12.2275,633500.0],["2005-06-17",12.265,12.265,11.5524,11.7399,354400.0],["2005-06-20",11.7324,11.8149,11.4023,11.5374,248200.0],["2005-06-21",11.5149,11.7024,11.4398,11.6049,191100.0],["2005-06-22",11.6424,11.8974,11.6424,11.8974,277900.0],["2005-06-23",11.8899,11.9274,11.6799,11.8374,235400.0],["2005-06-24",11.8149,11.8899,11.7399,11.8824,482000.0],["2005-06-27",11.8824,11.8824,11.6274,11.7549,145700.0],["2005-06-28",11.6724,11.8224,11.6724,11.7924,468700.0],["2005-06-29",11.7999,11.8974,11.7399,11.8524,713200.0],["2005-06-30",11.8524,11.9724,11.8524,11.9199,788200.0],["2005-07-01",11.9575,12.0025,11.9199,11.98,237100.0],["2005-07-05",11.9424,12.0475,11.9124,12.0325,244000.0],["2005-07-06",12.0175,12.175,11.98,12.1675,333500.0],["2005-07-07",12.025,12.085,11.9124,12.0775,311100.0],["2005-07-08",12.0775,12.19,11.9424,12.175,1252400.0],["2005-07-11",12.3025,12.7601,12.3025,12.7076,766000.0],["2005-07-12",12.8276,13.1277,12.7526,13.0677,1072800.0],["2005-07-13",13.0602,13.3902,13.0527,13.3377,676900.0],["2005-07-14",13.4127,13.4203,13.1652,13.3302,353300.0],["2005-07-15",13.3302,13.4878,13.3227,13.3977,281700.0],["2005-07-18",12.8651,13.3452,12.8651,13.2702,480900.0],["2005-07-19",13.3827,13.5703,13.2477,13.4878,499400.0],["2005-07-20",13.4653,13.8553,13.3302,13.8178,1111800.0],["2005-07-21",13.8778,14.0279,13.6753,13.9003,600400.0],["2005-07-22",13.8778,13.8778,13.7728,13.8178,139000.0],["2005-07-25",13.8028,13.9153,13.7878,13.8028,1887400.0],["2005-07-26",13.8028,13.8553,13.5778,13.8028,408800.0],["2005-07-27",13.8028,14.1404,13.8028,14.0954,331000.0],["2005-07-28",14.0279,14.0879,13.9228,14.0279,219700.0],["2005-07-29",14.0279,14.1179,13.8778,14.1179,197300.0],["2005-08-01",14.1554,14.1554,13.9754,14.1104,199200.0],["2005-08-02",14.1329,14.2682,14.1329,14.1931,251200.0],["2005-08-03",14.1931,14.2833,13.96,13.9751,530700.0],["2005-08-04",13.9826,13.9826,13.7796,13.8623,1220900.0],["2005-08-05",13.8924,13.8999,13.727,13.8623,61700.0],["2005-08-08",13.8999,13.9525,13.7571,13.8473,92700.0],["2005-08-09",14.4712,14.5088,14.0728,14.2908,910100.0],["2005-08-10",14.4712,14.4938,14.2983,14.3735,270500.0],["2005-08-11",14.3209,14.7569,14.3209,14.7193,320700.0],["2005-08-12",14.6441,14.7419,14.5088,14.7419,343100.0],["2005-08-15",14.7494,14.9523,14.6592,14.8396,223800.0],["2005-08-16",14.7419,14.8621,14.6968,14.7343,742100.0],["2005-08-17",14.7193,14.7193,14.5239,14.6141,445000.0],["2005-08-18",14.5915,14.6141,14.3885,14.4562,331800.0],["2005-08-19",14.4562,14.4562,14.3284,14.4412,180500.0],["2005-08-22",14.4412,14.8246,14.366,14.6291,582200.0],["2005-08-23",14.6968,15.0801,14.6968,15.0801,468100.0],["2005-08-24",14.9824,15.0125,14.817,14.8471,437900.0],["2005-08-25",14.8772,14.9223,14.1254,14.3961,633400.0],["2005-08-26",14.3961,14.569,14.0803,14.1555,307300.0],["2005-08-29",14.0352,14.0578,13.5391,13.9901,387600.0],["2005-08-30",13.9826,14.0352,13.727,13.8398,273300.0],["2005-08-31",13.8398,13.945,13.5691,13.8548,451000.0],["2005-09-01",13.9074,14.1329,13.7947,14.0202,433600.0],["2005-09-02",14.0202,14.0578,13.8698,13.9751,115900.0],["2005-09-06",14.0277,14.0878,13.8924,14.0277,190400.0],["2005-09-07",13.9826,14.3058,13.9751,14.148,230200.0],["2005-09-08",14.1856,14.3209,14.1555,14.2006,211300.0],["2005-09-09",14.2081,14.3209,14.0578,14.3058,108100.0],["2005-09-12",14.3585,14.4787,14.1104,14.4562,144600.0],["2005-09-13",14.4562,14.5314,14.3359,14.4787,219300.0],["2005-09-14",14.3961,14.5389,14.3284,14.381,885000.0],["2005-09-15",14.381,14.3885,13.7871,13.8924,540500.0],["2005-09-16",13.9149,14.0051,13.7947,13.8473,114400.0],["2005-09-19",13.8773,13.8773,13.4338,13.6443,210300.0],["2005-09-20",13.6067,13.6067,13.2684,13.291,684900.0],["2005-09-21",13.2083,13.2158,12.7422,12.8625,259500.0],["2005-09-22",12.8625,12.9377,12.5167,12.855,413400.0],["2005-09-23",12.7948,13.1782,12.7497,13.0429,554600.0],["2005-09-26",13.1181,13.1181,12.8023,12.8625,296100.0],["2005-09-27",12.8174,12.885,12.4565,12.7422,288900.0],["2005-09-28",12.7497,12.8249,12.5843,12.6745,319100.0],["2005-09-29",12.7046,12.8099,12.5467,12.8023,174800.0],["2005-09-30",12.8023,13.1707,12.7422,12.9677,232700.0],["2005-10-03",13.0053,13.0354,12.5467,12.6069,207900.0],["2005-10-04",12.5693,12.9151,12.5543,12.7196,96600.0],["2005-10-05",12.7196,12.7196,12.5167,12.6745,186000.0],["2005-10-06",12.6745,12.6745,12.4114,12.5543,309100.0],["2005-10-07",12.5392,12.9151,12.5392,12.8023,141300.0],["2005-10-10",12.8399,12.8399,12.4565,12.5392,111800.0],["2005-10-11",12.5392,12.9151,12.5392,12.667,251400.0],["2005-10-12",12.667,12.7122,12.5615,12.5691,159400.0],["2005-10-13",12.5691,12.7122,12.5088,12.5917,152300.0],["2005-10-14",12.5841,12.9006,12.4108,12.7575,138400.0],["2005-10-17",12.7574,12.7574,12.554,12.5691,137100.0],["2005-10-18",12.5841,12.6143,12.4485,12.5088,159800.0],["2005-10-19",12.5163,12.6821,12.4259,12.5239,146500.0],["2005-10-20",12.5238,12.5917,12.2978,12.3204,288400.0],["2005-10-21",12.3957,12.4184,12.2827,12.2903,205200.0],["2005-10-24",12.3355,12.667,12.2978,12.554,336100.0],["2005-10-25",12.6218,12.6369,12.3581,12.4334,173200.0],["2005-10-26",12.3957,12.6218,12.3581,12.4184,216300.0],["2005-10-27",12.4108,12.4334,12.245,12.2526,67200.0],["2005-10-28",12.3731,12.9986,12.3731,12.9986,252600.0],["2005-10-31",13.1116,13.2925,13.0664,13.2925,278600.0],["2005-11-01",13.2774,13.4582,13.0438,13.413,234500.0],["2005-11-02",13.4356,13.7295,13.3754,13.7295,418900.0],["2005-11-03",13.722,13.8652,13.4808,13.5035,191100.0],["2005-11-04",13.5035,13.6843,13.3151,13.6542,133700.0],["2005-11-07",13.7144,13.9405,13.3753,13.7898,228400.0],["2005-11-08",13.7898,13.7898,13.2849,13.3754,207100.0],["2005-11-09",13.2623,13.2623,12.132,12.4862,1064600.0],["2005-11-10",12.5088,12.6143,12.2074,12.2827,1589500.0],["2005-11-11",13.1794,13.413,13.0589,13.2246,985700.0],["2005-11-14",12.9986,13.0287,12.6972,12.8177,2238300.0],["2005-11-15",12.8479,13.0739,12.7499,12.9232,687900.0],["2005-11-16",12.9157,12.9609,12.6218,12.8856,815900.0],["2005-11-17",12.9006,13.0739,12.7876,12.878,544100.0],["2005-11-18",12.878,12.9986,12.7951,12.8177,244700.0],["2005-11-21",12.8102,12.8253,12.7047,12.7273,176200.0],["2005-11-22",12.7951,13.1267,12.7951,12.9308,827900.0],["2005-11-23",12.9458,13.1116,12.9232,13.089,670400.0],["2005-11-25",13.089,13.202,13.0438,13.202,302500.0],["2005-11-28",13.2322,13.2473,13.0739,13.1267,232300.0],["2005-11-29",13.187,13.2774,13.0212,13.1191,525100.0],["2005-11-30",13.1493,13.2096,12.9308,13.0363,552800.0],["2005-12-01",13.1116,13.187,13.0589,13.1794,404500.0],["2005-12-02",13.1116,13.187,13.0589,13.1116,291800.0],["2005-12-05",13.1116,13.2548,12.9383,13.187,279100.0],["2005-12-06",13.2699,13.3754,13.187,13.3,295500.0],["2005-12-07",13.3377,13.3754,13.0815,13.1116,381900.0],["2005-12-08",13.1945,13.2096,12.8855,12.9609,674400.0],["2005-12-09",12.9609,13.0664,12.8629,12.8856,533400.0],["2005-12-12",12.976,13.2623,12.9232,13.1493,769400.0],["2005-12-13",14.1289,14.2419,13.8501,14.159,3481500.0],["2005-12-14",14.2419,14.3097,13.9405,14.0912,1961700.0],["2005-12-15",14.1289,14.2796,14.0008,14.2269,1818800.0],["2005-12-16",14.2419,14.6036,14.2118,14.5358,987800.0],["2005-12-19",14.6488,14.8372,14.5509,14.7995,972000.0],["2005-12-20",14.8824,14.8824,14.5207,14.566,275700.0],["2005-12-21",14.5735,14.7016,14.2947,14.4303,288500.0],["2005-12-22",14.4605,14.4906,14.3323,14.3851,251400.0],["2005-12-23",14.4152,14.6941,14.4152,14.6112,280600.0],["2005-12-27",14.6036,14.89,14.5659,14.581,232400.0],["2005-12-28",14.6564,14.6564,14.1967,14.5433,580100.0],["2005-12-29",14.5433,14.7543,14.3474,14.4529,236800.0],["2005-12-30",14.3474,14.4605,14.1816,14.4077,279400.0],["2006-01-03",14.581,14.9503,14.2419,14.8975,651700.0],["2006-01-04",14.8975,15.0331,14.6564,14.9201,216800.0],["2006-01-05",14.9201,15.0407,14.6564,14.8975,611800.0],["2006-01-06",14.9427,14.9879,14.792,14.8674,218700.0],["2006-01-09",14.8749,14.8749,14.4831,14.6036,560500.0],["2006-01-10",14.5283,14.7995,14.5207,14.6941,303800.0],["2006-01-11",14.6563,14.7318,14.5355,14.5506,170200.0],["2006-01-12",14.5506,14.5657,14.2712,14.3618,227800.0],["2006-01-13",14.4147,14.6487,14.3769,14.4524,211300.0],["2006-01-17",14.5355,15.1924,14.4373,15.1396,1104200.0],["2006-01-18",15.1018,15.2755,14.7847,14.9583,1367000.0],["2006-01-19",15.0263,15.1773,14.9734,15.1018,471000.0],["2006-01-20",15.1018,15.1018,14.7545,14.8149,210000.0],["2006-01-23",14.7998,14.9961,14.7016,14.8979,585000.0],["2006-01-24",14.9508,15.3359,14.913,15.3208,355600.0],["2006-01-25",15.3208,15.4944,15.2151,15.3585,662900.0],["2006-01-26",15.3661,15.4869,15.2679,15.3661,358400.0],["2006-01-27",15.5473,15.5549,15.2302,15.3132,191900.0],["2006-01-30",15.3887,15.4718,14.9885,15.2226,392500.0],["2006-01-31",15.2151,15.4642,15.1924,15.4567,242900.0],["2006-02-01",15.3661,15.4718,15.2226,15.2377,419100.0],["2006-02-02",15.2604,15.4793,15.0263,15.1169,470800.0],["2006-02-03",15.0489,15.8569,14.7242,15.2679,533000.0],["2006-02-06",15.2906,15.6606,15.2226,15.5699,650400.0],["2006-02-07",15.57,15.57,15.1924,15.3434,515900.0],["2006-02-08",15.351,15.351,15.2151,15.283,304800.0],["2006-02-09",15.2528,15.5926,15.2528,15.3434,331400.0],["2006-02-10",15.3661,15.5926,15.1396,15.5775,206600.0],["2006-02-13",15.5397,15.5397,15.2,15.2453,224800.0],["2006-02-14",15.2377,15.2679,14.762,15.2679,686600.0],["2006-02-15",15.2981,16.3326,15.2981,15.9702,1194000.0],["2006-02-16",16.612,16.612,15.2906,15.6153,1232100.0],["2006-02-17",15.57,16.091,15.3283,16.023,721400.0],["2006-02-21",16.1967,16.2797,15.9324,16.1438,299100.0],["2006-02-22",16.1438,16.2873,16.023,16.2873,400400.0],["2006-02-23",16.3855,16.4006,16.1136,16.3024,414200.0],["2006-02-24",16.2873,16.4006,16.1438,16.242,505000.0],["2006-02-27",16.3099,16.5818,16.2873,16.5063,488100.0],["2006-02-28",16.4912,16.4987,16.1212,16.1589,330600.0],["2006-03-01",16.1967,16.2118,15.9248,16.1514,307900.0],["2006-03-02",16.1212,16.5893,15.8644,16.5365,271700.0],["2006-03-03",16.4232,16.544,16.3024,16.4081,366500.0],["2006-03-06",16.3854,16.3854,15.7587,15.8418,288700.0],["2006-03-07",16.1212,16.1287,15.3812,15.4718,586800.0],["2006-03-08",15.3887,15.5397,15.1622,15.3661,676700.0],["2006-03-09",15.4416,15.5171,15.2755,15.3283,256400.0],["2006-03-10",15.3283,15.6077,15.2528,15.5699,98600.0],["2006-03-13",15.5926,15.8569,15.3359,15.7587,315600.0],["2006-03-14",15.6908,15.7361,15.5398,15.653,111600.0],["2006-03-15",15.7059,16.2797,15.7059,16.2344,391500.0],["2006-03-16",16.2344,16.4232,15.9626,16.3779,406600.0],["2006-03-17",16.3855,16.3855,15.7512,15.872,248900.0],["2006-03-20",15.9702,16.3704,15.7965,15.8871,436900.0],["2006-03-21",15.9475,16.2042,15.8569,15.872,269300.0],["2006-03-22",15.9249,16.1514,15.8493,16.1363,289800.0],["2006-03-23",16.0457,16.091,15.7512,15.7512,453700.0],["2006-03-24",15.7814,15.9097,15.5096,15.5473,128200.0],["2006-03-27",15.5398,15.7738,15.4869,15.7059,383200.0],["2006-03-28",15.6455,15.8267,15.0263,15.2226,635400.0],["2006-03-29",15.3283,15.502,15.2453,15.4265,176400.0],["2006-03-30",15.4265,15.7436,15.2981,15.7361,245000.0],["2006-03-31",15.7361,15.9475,15.5322,15.8342,363400.0],["2006-04-03",15.8418,16.0079,15.4793,15.5398,351200.0],["2006-04-04",15.5397,15.9022,15.4491,15.8644,338400.0],["2006-04-05",15.8644,15.9324,15.434,15.5095,736400.0],["2006-04-06",15.5095,15.5549,15.2226,15.2453,484100.0],["2006-04-07",15.2377,15.3208,15.1018,15.1245,354400.0],["2006-04-10",15.1849,15.2906,15.0943,15.132,190700.0],["2006-04-11",15.4119,15.4876,15.0185,15.0866,324200.0],["2006-04-12",15.132,15.3968,15.1244,15.3136,239500.0],["2006-04-13",15.2455,15.3363,15.1547,15.3136,163900.0],["2006-04-17",15.3136,15.5935,15.2455,15.4649,601700.0],["2006-04-18",15.5481,15.8735,15.5481,15.7978,479400.0],["2006-04-19",15.8508,16.2669,15.8508,16.2593,602000.0],["2006-04-20",16.2593,16.335,15.9718,16.2669,212700.0],["2006-04-21",16.2669,16.5847,16.1534,16.4863,263700.0],["2006-04-24",16.4863,16.6301,16.3501,16.6301,202200.0],["2006-04-25",16.6301,16.6301,16.3274,16.4182,363100.0],["2006-04-26",16.4107,16.5393,16.3577,16.5014,179700.0],["2006-04-27",16.4787,16.8949,16.3199,16.7284,547200.0],["2006-04-28",16.6452,16.8117,16.4712,16.6074,374400.0],["2006-05-01",16.683,16.7587,16.4485,16.6528,392600.0],["2006-05-02",16.6528,16.8419,16.6528,16.7057,450300.0],["2006-05-03",16.7511,17.1975,16.7511,17.0311,747500.0],["2006-05-04",17.0311,17.1673,16.8949,16.9781,651700.0],["2006-05-05",17.0235,17.1824,16.9932,17.0235,501600.0],["2006-05-08",17.0462,17.2127,16.9176,17.1975,441600.0],["2006-05-09",17.137,17.1824,16.7587,16.963,426200.0],["2006-05-10",16.0399,16.4334,16.0021,16.0929,6175500.0],["2006-05-11",16.108,16.3955,16.108,16.2972,3782400.0],["2006-05-12",16.2972,16.3047,15.533,15.7524,2374500.0],["2006-05-15",15.8886,15.8886,15.3892,15.6843,1587900.0],["2006-05-16",15.7751,16.0626,15.7373,15.934,1404400.0],["2006-05-17",15.8886,15.9491,15.4119,15.4346,1446900.0],["2006-05-18",15.4346,15.7297,15.2455,15.3363,1784400.0],["2006-05-19",15.5103,15.6767,15.2909,15.586,1897900.0],["2006-05-22",15.586,15.586,14.6553,14.9882,1806500.0],["2006-05-23",15.0563,15.2531,14.9429,14.9882,1221900.0],["2006-05-24",14.9958,15.0639,14.3149,14.4965,2008800.0],["2006-05-25",14.5645,14.8823,14.5645,14.8142,1493700.0],["2006-05-26",14.8596,15.0336,14.7007,14.8369,1045500.0],["2006-05-30",14.7915,14.7915,14.3754,14.3981,898800.0],["2006-05-31",15.0563,15.0563,14.8294,14.9126,1789200.0],["2006-06-01",15.1093,15.3968,14.9429,15.2909,1401100.0],["2006-06-02",15.3212,15.5179,15.2455,15.48,963200.0],["2006-06-05",15.48,15.48,15.0336,15.1244,552200.0],["2006-06-06",15.2001,15.306,14.784,15.0412,1017500.0],["2006-06-07",15.0563,15.1017,14.4586,14.4738,768300.0],["2006-06-08",14.905,14.905,13.9971,14.4813,1930200.0],["2006-06-09",14.4662,14.6175,14.2695,14.3073,974200.0],["2006-06-12",14.3376,14.4511,14.0652,14.1182,501200.0],["2006-06-13",14.103,14.3678,14.0803,14.2543,820300.0],["2006-06-14",14.2619,14.4284,14.2392,14.3603,688800.0],["2006-06-15",14.4435,15.0336,14.3754,14.905,1118100.0],["2006-06-16",14.8975,14.9807,14.6099,14.905,904800.0],["2006-06-19",14.9353,14.9807,14.4889,14.5646,383400.0],["2006-06-20",14.5948,14.8445,14.5267,14.5267,931600.0],["2006-06-21",14.504,14.958,14.4889,14.8067,597100.0],["2006-06-22",14.8142,15.0715,14.7234,15.0336,960000.0],["2006-06-23",15.0412,15.2228,14.8294,15.1244,859600.0],["2006-06-26",15.2001,15.2833,15.0488,15.1169,441600.0],["2006-06-27",15.2077,15.3514,14.9428,15.132,536300.0],["2006-06-28",15.2077,15.2304,14.9428,15.132,328000.0],["2006-06-29",15.2909,15.4498,15.1244,15.4271,820700.0],["2006-06-30",15.4498,15.5633,15.2606,15.4498,1518500.0],["2006-07-03",15.4573,15.6314,15.4573,15.5708,458700.0],["2006-07-05",15.4952,15.6162,15.2152,15.4876,451800.0],["2006-07-06",15.4952,15.5633,15.306,15.4271,471200.0],["2006-07-07",15.4649,15.533,15.2682,15.4573,577900.0],["2006-07-10",15.6162,15.6616,15.48,15.6011,650100.0],["2006-07-11",15.5708,15.6616,15.3968,15.5103,559800.0],["2006-07-12",15.5179,15.5634,15.2222,15.2677,501600.0],["2006-07-13",15.2147,15.2753,14.8659,14.8963,561700.0],["2006-07-14",14.8963,14.9342,14.7143,14.7901,666000.0],["2006-07-17",14.7371,14.8584,14.4035,14.593,705200.0],["2006-07-18",14.6309,14.7522,14.2519,14.4035,724000.0],["2006-07-19",14.4717,14.9493,14.4717,14.775,1005700.0],["2006-07-20",14.8129,14.8963,14.684,14.6916,497000.0],["2006-07-21",14.6688,14.6688,14.2519,14.2898,509500.0],["2006-07-24",14.305,14.8356,14.1912,14.7295,1633100.0],["2006-07-25",14.8432,14.9569,14.6992,14.8432,606400.0],["2006-07-26",14.8129,14.8205,14.5172,14.7371,360700.0],["2006-07-27",14.7446,14.8432,14.2367,14.2595,964500.0],["2006-07-28",14.2746,14.6764,14.2595,14.5551,789100.0],["2006-07-31",14.5551,14.5627,14.3429,14.5627,427600.0],["2006-08-01",13.8349,13.8425,12.7357,13.0769,3967800.0],["2006-08-02",13.0769,13.6606,13.0769,13.4407,1277400.0],["2006-08-03",13.3346,13.3801,13.1148,13.1527,1126500.0],["2006-08-04",13.2664,13.4332,13.2285,13.418,701900.0],["2006-08-07",13.418,13.5696,13.3498,13.562,629800.0],["2006-08-08",13.5696,13.979,13.5696,13.9259,1167400.0],["2006-08-09",14.0017,14.0245,13.744,13.797,1300600.0],["2006-08-10",13.7819,13.9335,13.6378,13.9108,695400.0],["2006-08-11",13.8653,13.9259,13.5317,13.6454,639400.0],["2006-08-14",13.7971,13.9335,13.5848,13.6379,577300.0],["2006-08-15",13.7743,14.0017,13.6833,13.9562,662100.0],["2006-08-16",13.9562,14.1761,13.9562,14.0851,644500.0],["2006-08-17",14.1154,14.4945,14.0927,14.4035,931900.0],["2006-08-18",14.4035,14.4566,14.1079,14.449,397500.0],["2006-08-21",14.3656,14.3656,14.0624,14.1003,693500.0],["2006-08-22",14.0245,14.1761,14.0245,14.1685,361900.0],["2006-08-23",14.123,14.1761,13.8653,13.9259,447900.0],["2006-08-24",13.9032,13.9866,13.8274,13.8653,1334600.0],["2006-08-25",13.8349,13.9335,13.8198,13.8274,174000.0],["2006-08-28",13.7895,13.9714,13.7895,13.9411,290800.0],["2006-08-29",13.9411,14.2064,13.9108,14.1761,417800.0],["2006-08-30",14.0396,14.1988,13.9866,14.0927,644300.0],["2006-08-31",14.1382,14.2822,13.9335,14.0169,589500.0],["2006-09-01",14.0396,14.2443,13.8956,14.1685,391700.0],["2006-09-05",14.1382,14.214,13.9335,14.0017,517800.0],["2006-09-06",13.9562,13.9562,13.5241,13.5393,750800.0],["2006-09-07",13.562,13.5848,13.3195,13.5014,543200.0],["2006-09-08",13.5924,13.7819,13.5317,13.6758,187200.0],["2006-09-11",13.6833,13.7895,13.4635,13.7743,261900.0],["2006-09-12",13.7743,13.8653,13.7364,13.797,353900.0],["2006-09-13",13.8122,13.835,13.6151,13.6379,585400.0],["2006-09-14",13.5696,13.7061,13.4559,13.5241,807300.0],["2006-09-15",13.653,13.6758,13.5241,13.5772,894900.0],["2006-09-18",13.5848,13.8501,13.3801,13.6833,572100.0],["2006-09-19",13.6833,13.7137,13.3801,13.5317,614600.0],["2006-09-20",13.5317,13.8577,13.5317,13.835,1547300.0],["2006-09-21",13.8046,14.2671,13.7364,14.0017,971000.0],["2006-09-22",13.9714,13.9866,13.7212,13.7516,402200.0],["2006-09-25",13.5772,14.0245,13.5772,13.888,828400.0],["2006-09-26",13.9108,14.0169,13.8274,13.888,956700.0],["2006-09-27",13.797,13.9335,13.7819,13.8198,793900.0],["2006-09-28",13.8956,13.9411,13.6151,13.653,688600.0],["2006-09-29",13.6454,13.7137,13.562,13.5696,604700.0],["2006-10-02",13.5772,13.5772,13.2664,13.3346,937100.0],["2006-10-03",13.327,13.6454,13.2285,13.4862,1001100.0],["2006-10-04",13.509,13.6151,13.3043,13.4786,791400.0],["2006-10-05",13.4711,14.0093,13.4711,13.9108,880700.0],["2006-10-06",13.8425,13.8577,13.6303,13.6909,483600.0],["2006-10-09",13.6606,13.7288,13.6075,13.6682,477100.0],["2006-10-10",13.7212,13.8122,13.5469,13.5924,420500.0],["2006-10-11",13.5848,13.6455,13.524,13.5544,376500.0],["2006-10-12",13.562,13.7139,13.5164,13.562,896000.0],["2006-10-13",13.5848,13.9798,13.5316,13.8203,654700.0],["2006-10-16",13.7671,14.2686,13.7671,14.2686,857500.0],["2006-10-17",14.2686,14.3673,14.0862,14.1242,631400.0],["2006-10-18",14.1926,14.4129,14.1774,14.2382,921500.0],["2006-10-19",14.2306,14.8156,14.1926,14.6636,1546800.0],["2006-10-20",14.6332,14.7472,14.5725,14.6181,981500.0],["2006-10-23",14.6712,14.8764,14.6408,14.7776,578700.0],["2006-10-24",14.8156,15.0055,14.7396,14.8764,872900.0],["2006-10-25",15.0055,15.2107,14.9296,14.9752,1051600.0],["2006-10-26",15.0511,15.2943,14.8536,15.2715,848700.0],["2006-10-27",15.2563,15.2639,14.96,15.0359,664200.0],["2006-10-30",15.0587,15.0663,14.77,14.8916,1039500.0],["2006-10-31",15.3854,16.2212,15.3702,15.6589,2964800.0],["2006-11-01",15.8869,16.0312,15.6134,15.8337,1140900.0],["2006-11-02",15.8109,16.1072,15.8109,16.0084,1147500.0],["2006-11-03",16.1072,16.2212,15.8413,15.9173,879000.0],["2006-11-06",15.9933,16.1072,15.9021,16.0312,790000.0],["2006-11-07",16.0312,16.1072,15.9097,15.9249,968900.0],["2006-11-08",15.1195,15.4082,14.9372,15.3854,7795900.0],["2006-11-09",15.4538,15.5526,15.2487,15.3854,4559400.0],["2006-11-10",15.4614,15.4994,15.1651,15.2031,2031300.0],["2006-11-13",15.1955,15.3095,15.1347,15.2487,2020000.0],["2006-11-14",15.2487,15.3474,14.884,15.1119,2713400.0],["2006-11-15",15.1575,15.5754,15.1195,15.5298,1962500.0],["2006-11-16",15.5298,15.5906,15.4538,15.5526,1292900.0],["2006-11-17",15.4994,15.8641,15.3854,15.8641,2322400.0],["2006-11-20",15.9173,16.1376,15.7425,15.9781,2010700.0],["2006-11-21",16.0768,16.2364,15.9856,16.206,2091500.0],["2006-11-22",16.2744,16.3883,16.0388,16.3351,903600.0],["2006-11-24",16.3351,16.3807,16.1604,16.3579,294800.0],["2006-11-27",16.6391,16.6391,16.244,16.3351,1895300.0],["2006-11-28",16.4111,16.6315,16.3503,16.5859,2533200.0],["2006-11-29",16.6922,16.905,16.5403,16.6315,1640100.0],["2006-11-30",16.753,16.9658,16.6467,16.715,1557400.0],["2006-12-01",16.791,16.8746,16.5327,16.6846,1563100.0],["2006-12-04",16.5631,16.7986,16.5631,16.677,1980000.0],["2006-12-05",16.6846,17.2545,16.6467,17.2013,2312900.0],["2006-12-06",17.2697,17.566,17.2393,17.376,3358700.0],["2006-12-07",17.5888,17.9611,17.5508,17.6268,2489400.0],["2006-12-08",17.6951,17.7027,17.3684,17.4672,1248000.0],["2006-12-11",17.49,17.5964,17.3608,17.4368,958000.0],["2006-12-12",17.3684,17.4368,17.1405,17.2165,1041100.0],["2006-12-13",17.8091,18.1206,17.528,18.0826,3326300.0],["2006-12-14",18.2346,19.511,18.0902,19.0095,3511100.0],["2006-12-15",19.002,19.3742,19.002,19.2983,1911900.0],["2006-12-18",19.4882,19.4882,18.9184,19.0248,1361500.0],["2006-12-19",19.0779,19.5718,18.9944,19.5718,2692500.0],["2006-12-20",19.5642,19.7541,19.3363,19.5566,1429000.0],["2006-12-21",19.397,19.4958,18.9412,19.0475,1128900.0],["2006-12-22",19.0095,19.3514,18.9716,19.1083,1141400.0],["2006-12-26",19.1083,19.2831,19.0095,19.0703,844700.0],["2006-12-27",18.9564,19.3286,18.9564,19.3211,605900.0],["2006-12-28",19.7237,20.0049,19.3363,19.5946,1105800.0],["2006-12-29",19.6402,19.8149,19.5338,19.663,795100.0],["2007-01-03",19.7237,19.7541,19.002,19.2299,1518300.0],["2007-01-04",19.2299,19.3514,19.0399,19.1463,1002900.0],["2007-01-05",18.9184,19.1235,18.7436,19.0399,1562200.0],["2007-01-08",18.9944,18.9944,18.736,18.9412,1151700.0],["2007-01-09",18.888,19.0703,18.7816,18.9336,894300.0],["2007-01-10",18.9564,18.964,18.6596,18.8727,1311400.0],["2007-01-11",18.7205,18.9868,18.6444,18.8422,1180600.0],["2007-01-12",18.6977,19.5119,18.6977,19.3293,1041500.0],["2007-01-16",19.4282,19.5956,19.2989,19.5424,586300.0],["2007-01-17",19.4739,19.6717,19.0249,19.6337,682900.0],["2007-01-18",19.6261,19.6717,19.1314,19.2304,678200.0],["2007-01-19",19.2532,19.2684,19.0401,19.1999,487500.0],["2007-01-22",19.2836,19.4434,18.9184,19.4054,1124700.0],["2007-01-23",19.3978,19.6641,19.3141,19.588,627600.0],["2007-01-24",19.588,19.9761,19.5271,19.7935,973700.0],["2007-01-25",19.8087,19.9761,19.5424,19.588,868500.0],["2007-01-26",19.5348,19.7174,19.1543,19.6109,1017500.0],["2007-01-29",19.6337,19.8163,19.5348,19.8011,658400.0],["2007-01-30",19.1162,19.999,19.1162,19.8772,847100.0],["2007-01-31",19.8772,19.9761,19.7098,19.9761,527300.0],["2007-02-01",20.1664,20.3566,20.0903,20.1512,627200.0],["2007-02-02",20.1512,20.3566,19.9761,20.3034,751400.0],["2007-02-05",20.3338,20.623,20.1588,20.2197,2351100.0],["2007-02-06",21.4296,21.8482,20.7904,21.1937,5729900.0],["2007-02-07",21.4981,21.6884,20.9046,21.0339,3234800.0],["2007-02-08",21.1557,21.4068,20.9426,21.3916,1718300.0],["2007-02-09",21.6123,21.7416,21.3079,21.5894,2861800.0],["2007-02-12",21.6427,21.8178,21.4829,21.7112,1285000.0],["2007-02-13",21.7797,22.2135,21.7797,22.0613,2018900.0],["2007-02-14",22.1298,22.2287,21.7264,21.8634,1513900.0],["2007-02-15",21.8634,22.4189,21.8634,22.1526,1347600.0],["2007-02-16",22.1526,22.4494,22.1221,22.2972,1024800.0],["2007-02-20",22.2972,22.6777,22.145,22.5864,1219700.0],["2007-02-21",22.5787,22.906,22.5255,22.7385,1389800.0],["2007-02-22",22.7309,22.807,22.0841,22.2135,1321300.0],["2007-02-23",22.1602,22.7309,22.1069,22.5483,1106200.0],["2007-02-26",22.5711,22.7842,22.4113,22.6624,1526000.0],["2007-02-27",22.0689,22.2896,21.521,22.183,1891900.0],["2007-02-28",22.183,22.1982,21.4981,21.7493,1333300.0],["2007-03-01",21.4981,21.6884,20.9274,21.5362,1501700.0],["2007-03-02",21.5438,21.8025,21.384,21.559,1570900.0],["2007-03-05",21.871,22.8299,21.8025,22.32,4264700.0],["2007-03-06",22.8603,23.1571,22.4418,22.9136,2489200.0],["2007-03-07",23.0886,23.0886,22.6701,22.7614,1877600.0],["2007-03-08",22.906,23.0506,22.7994,22.9668,1857600.0],["2007-03-09",23.1038,23.2028,22.8527,22.9745,692800.0],["2007-03-12",22.9973,23.4387,22.8679,23.3017,2560600.0],["2007-03-13",23.2712,23.6746,23.1419,23.1875,1789900.0],["2007-03-14",23.2865,23.3245,22.8223,23.1343,1183300.0],["2007-03-15",22.9973,23.2865,22.7994,23.0201,884800.0],["2007-03-16",22.9821,23.1038,22.8603,22.9212,738900.0],["2007-03-19",22.944,23.1799,22.8984,22.9973,1032300.0],["2007-03-20",23.1723,23.218,23.0201,23.1951,1072500.0],["2007-03-21",23.2028,23.5909,23.1647,23.4919,1267800.0],["2007-03-22",24.3519,24.3519,23.2484,23.7963,1254500.0],["2007-03-23",23.6517,23.7431,23.2104,23.4615,737700.0],["2007-03-26",23.6365,23.705,23.2941,23.4387,681600.0],["2007-03-27",23.4387,23.5224,23.1723,23.4234,1110800.0],["2007-03-28",23.0353,23.5528,23.0353,23.4463,967800.0],["2007-03-29",23.4919,23.6061,23.0201,23.1799,1097100.0],["2007-03-30",23.1343,23.6289,23.1343,23.4691,1060800.0],["2007-04-02",23.4311,23.6365,23.2789,23.5833,777800.0],["2007-04-03",23.7431,24.1616,23.5833,24.1007,1383800.0],["2007-04-04",24.0855,24.0855,23.2941,23.6746,1554400.0],["2007-04-05",23.7431,24.0779,23.6898,24.017,644000.0],["2007-04-09",24.116,24.4051,23.9942,24.3823,1785000.0],["2007-04-10",24.4736,24.5117,24.0931,24.2682,1154500.0],["2007-04-11",24.3824,24.3824,23.8872,24.0091,1136900.0],["2007-04-12",24.2224,24.451,24.0396,24.3444,861100.0],["2007-04-13",24.3443,24.5729,24.1996,24.512,619500.0],["2007-04-16",24.5348,24.5348,24.2682,24.2834,700000.0],["2007-04-17",24.3748,24.7634,24.352,24.6872,1303600.0],["2007-04-18",24.8777,25.6549,24.7634,25.4416,1856500.0],["2007-04-19",25.3958,25.4111,24.9768,25.0453,957400.0],["2007-04-20",25.0453,25.2892,24.7253,24.9692,958800.0],["2007-04-23",24.893,25.1673,24.7025,24.9539,770900.0],["2007-04-24",24.992,25.1901,24.6491,24.6567,981700.0],["2007-04-25",24.7558,25.0682,24.7406,24.7863,963000.0],["2007-04-26",24.8396,25.0834,24.7025,24.8472,833500.0],["2007-04-27",24.8472,24.9768,24.7253,24.893,1364100.0],["2007-04-30",24.9006,25.4416,24.8853,25.2739,1540400.0],["2007-05-01",25.8302,26.3711,25.2816,25.8835,3229500.0],["2007-05-02",26.1883,26.5159,26.1654,26.4321,1045500.0],["2007-05-03",26.5921,26.6683,26.4016,26.4245,1402600.0],["2007-05-04",26.5235,26.7216,26.455,26.5159,813900.0],["2007-05-07",26.8893,27.1026,26.6454,26.7064,903600.0],["2007-05-08",26.7445,26.9883,26.615,26.775,1279500.0],["2007-05-09",26.7597,26.8893,26.5464,26.714,856600.0],["2007-05-10",26.7216,26.9959,26.5235,26.6912,1138400.0],["2007-05-11",26.6531,27.4607,26.5997,27.4455,1071800.0],["2007-05-14",27.5445,28.0931,27.5217,27.7045,1709000.0],["2007-05-15",27.0417,27.3083,26.6988,26.7978,2558200.0],["2007-05-16",26.8664,27.0569,26.5845,26.9807,1719100.0],["2007-05-17",26.7064,27.5369,26.7064,27.3845,1101400.0],["2007-05-18",27.4302,27.4531,27.1559,27.4302,725600.0],["2007-05-21",27.4303,27.4988,27.1636,27.4455,1413100.0],["2007-05-22",27.3541,27.5217,27.2931,27.415,807200.0],["2007-05-23",27.415,27.8112,27.3312,27.4226,1501700.0],["2007-05-24",27.8036,27.8036,27.1483,27.1483,1995200.0],["2007-05-25",27.4302,27.8798,27.4302,27.8569,1043000.0],["2007-05-29",27.9789,28.0017,27.5141,27.5826,865200.0],["2007-05-30",27.4303,27.7884,27.2702,27.7884,1335000.0],["2007-05-31",27.9103,28.1236,27.6131,27.7274,3683200.0],["2007-06-01",28.0093,28.5046,27.8874,28.3446,1663900.0],["2007-06-04",28.4894,28.5732,28.0398,28.1617,1293600.0],["2007-06-05",28.2684,28.9465,28.2684,28.8551,2357700.0],["2007-06-06",28.9465,29.0151,28.5275,28.6722,2232900.0],["2007-06-07",28.6951,28.8094,28.2608,28.3217,2204700.0],["2007-06-08",28.1922,28.276,27.9789,28.1998,2527200.0],["2007-06-11",28.2836,28.6189,28.1922,28.4817,2321700.0],["2007-06-12",28.497,28.5503,28.2455,28.4208,1786400.0],["2007-06-13",28.3065,28.5732,28.055,28.4436,1965300.0],["2007-06-14",28.5732,28.7637,28.4665,28.5275,1885000.0],["2007-06-15",28.8856,28.9541,28.4894,28.5503,2736500.0],["2007-06-18",28.1922,28.497,28.1922,28.4208,2299800.0],["2007-06-19",28.4208,28.5122,28.1389,28.1922,2113900.0],["2007-06-20",28.3141,28.4284,27.895,27.9027,2423600.0],["2007-06-21",27.9636,28.4818,27.9331,28.3141,1525500.0],["2007-06-22",28.1693,28.9389,28.0703,28.8703,3811000.0],["2007-06-25",28.8018,29.2132,28.5884,29.0227,2160100.0],["2007-06-26",29.3351,29.6552,29.2513,29.518,2595000.0],["2007-06-27",29.5104,29.579,28.8018,29.4418,2197800.0],["2007-06-28",29.7085,29.7314,29.3351,29.4875,1476100.0],["2007-06-29",29.6932,30.0437,29.4494,29.5485,1357100.0],["2007-07-02",29.899,30.4323,29.7237,30.0133,3772400.0],["2007-07-03",30.1961,30.478,30.0209,30.1885,1243400.0],["2007-07-05",30.4781,30.8209,30.1885,30.8057,1608100.0],["2007-07-06",30.8057,31.2781,30.7067,31.2095,1388200.0],["2007-07-09",31.7276,31.7276,30.4476,30.8819,2833400.0],["2007-07-10",30.7371,31.4305,30.7371,31.0876,1806000.0],["2007-07-11",30.9961,31.1486,30.4088,31.0114,1591900.0],["2007-07-12",31.0113,31.7588,30.9503,31.6215,1178400.0],["2007-07-13",31.5605,32.041,31.4995,32.0181,1444800.0],["2007-07-16",32.1096,32.4071,31.9723,31.9723,2022300.0],["2007-07-17",32.1096,32.224,31.4232,31.4918,1916800.0],["2007-07-18",31.3164,31.8198,31.3012,31.4766,2231200.0],["2007-07-19",31.4613,31.5452,28.6927,29.2114,6671800.0],["2007-07-20",28.0063,28.6012,27.4572,28.4563,6387500.0],["2007-07-23",28.2962,29.1733,28.0521,28.9978,3107600.0],["2007-07-24",28.9063,29.8597,28.769,29.3868,3512200.0],["2007-07-25",31.08,31.3545,29.852,30.5003,3914700.0],["2007-07-26",30.3173,30.4775,28.4411,29.7376,2354100.0],["2007-07-27",28.2199,28.9826,27.2207,27.7165,5622000.0],["2007-07-30",27.869,28.1589,27.3046,27.8919,2762800.0],["2007-07-31",28.6012,29.1961,28.2656,28.6012,2825700.0],["2007-08-01",28.708,29.3868,28.2809,29.2724,3014600.0],["2007-08-02",29.0894,29.1656,28.2199,28.3114,2179500.0],["2007-08-03",28.2199,28.525,27.7623,28.2351,2821100.0],["2007-08-06",28.2427,28.3343,26.8775,27.5106,2492600.0],["2007-08-07",27.3657,27.4572,26.6258,26.8546,2238100.0],["2007-08-08",28.4106,28.769,26.3665,27.8385,4138100.0],["2007-08-09",26.8623,27.8385,24.0174,25.0013,4875300.0],["2007-08-10",24.597,25.9318,23.6589,25.5657,3982000.0],["2007-08-13",26.008,27.4572,25.9318,27.1063,2940700.0],["2007-08-14",27.297,27.4572,25.6724,26.0157,2770800.0],["2007-08-15",25.7411,26.3207,25.1691,25.2301,3127800.0],["2007-08-16",25.1691,25.4818,23.4149,24.6886,3180900.0],["2007-08-17",25.1691,25.7411,24.2157,24.8792,2909300.0],["2007-08-20",25.1919,25.8936,24.597,25.7258,2089300.0],["2007-08-21",25.703,25.9547,25.2148,25.4436,2384000.0],["2007-08-22",25.947,26.2902,25.6038,25.9318,1431600.0],["2007-08-23",26.3131,26.7936,25.7335,25.9242,1217600.0],["2007-08-24",26.0462,27.1368,25.9013,26.8394,1970100.0],["2007-08-27",26.9538,27.1445,26.3818,26.6868,1069900.0],["2007-08-28",26.4886,26.5191,25.5581,25.7792,1228700.0],["2007-08-29",25.947,26.4885,25.5504,26.3818,1591700.0],["2007-08-30",25.9852,26.6945,25.9547,26.6563,1898000.0],["2007-08-31",26.7326,27.7699,26.725,27.3962,1766900.0],["2007-09-04",27.4801,27.9224,27.0758,27.7546,1451100.0],["2007-09-05",27.7241,27.7317,26.8699,27.2284,1954000.0],["2007-09-06",27.3733,27.4953,26.9843,27.4572,1357900.0],["2007-09-07",26.9996,27.2284,26.6258,26.8775,1313600.0],["2007-09-10",27.0606,27.1902,26.6029,26.6945,833400.0],["2007-09-11",26.6945,27.5029,26.5419,27.3809,1527200.0],["2007-09-12",27.2818,27.419,26.5343,26.7936,1860200.0],["2007-09-13",26.8928,27.2131,26.6182,26.7174,1025200.0],["2007-09-14",26.6182,27.5258,26.5419,27.1673,1105600.0],["2007-09-17",27.0834,27.4572,27.0224,27.2284,769300.0],["2007-09-18",27.3504,28.1055,26.8089,28.0749,1985200.0],["2007-09-19",28.075,28.6165,27.8004,28.0139,1504600.0],["2007-09-20",28.2199,28.4334,27.7775,27.9148,1128700.0],["2007-09-21",28.0368,28.9826,27.7546,28.7843,1883600.0],["2007-09-24",28.647,29.5622,28.2885,28.4944,2120700.0],["2007-09-25",28.2199,28.4792,27.8462,27.9072,1799300.0],["2007-09-26",28.83,29.6004,28.6623,29.2953,2286900.0],["2007-09-27",29.4936,29.8139,29.2571,29.5241,1445700.0],["2007-09-28",29.6461,29.9588,29.2266,29.73,1450300.0],["2007-10-01",29.7453,30.5995,29.5622,30.3707,2098800.0],["2007-10-02",30.447,30.4546,29.7834,30.1038,1312300.0],["2007-10-03",30.1953,30.2868,29.8292,29.9512,842700.0],["2007-10-04",29.8826,30.4164,29.8292,30.4164,1307800.0],["2007-10-05",30.4164,30.6986,30.0503,30.4546,1268100.0],["2007-10-08",30.4469,31.1181,30.3859,30.4927,1016600.0],["2007-10-09",30.2868,31.2936,30.1266,31.0876,1394300.0],["2007-10-10",31.0876,31.3927,30.7749,31.1486,1473400.0],["2007-10-11",31.1639,31.3548,30.7516,30.9959,1647200.0],["2007-10-12",31.1716,31.5991,31.0036,31.2403,1402600.0],["2007-10-15",31.37,31.7441,31.1257,31.3624,1881800.0],["2007-10-16",31.2937,31.2937,30.118,30.8585,1869400.0],["2007-10-17",31.2402,31.2402,30.0645,30.6295,1237800.0],["2007-10-18",30.8356,31.1868,30.2172,31.057,954300.0],["2007-10-19",30.8585,30.9273,29.5607,29.7363,1810500.0],["2007-10-22",29.5912,29.9271,29.0491,29.866,1753100.0],["2007-10-23",31.2632,31.6525,30.1562,30.6295,3704100.0],["2007-10-24",31.0723,31.622,30.599,31.4769,2706000.0],["2007-10-25",31.1639,31.6983,30.8967,31.6067,1560600.0],["2007-10-26",31.851,32.0037,31.3548,31.9502,1419500.0],["2007-10-29",31.8357,32.1411,31.5227,32.0266,1225900.0],["2007-10-30",32.0648,32.2556,31.1792,31.2479,1793500.0],["2007-10-31",31.4693,32.1029,31.2402,32.0342,1457100.0],["2007-11-01",31.9121,32.4312,31.1486,31.6296,1585500.0],["2007-11-02",32.1106,32.4465,31.4311,31.8892,1644600.0],["2007-11-05",31.9121,32.1869,31.309,31.5609,1473500.0],["2007-11-06",31.538,32.3473,31.538,32.1946,1277000.0],["2007-11-07",31.6067,32.1411,31.6067,31.8281,1504200.0],["2007-11-08",31.5304,32.3091,30.7745,31.5227,1762500.0],["2007-11-09",31.4235,31.4235,29.9653,30.0035,1654800.0],["2007-11-12",29.7744,30.2859,28.7972,28.7972,1535600.0],["2007-11-13",28.6369,29.866,28.614,29.7515,1345800.0],["2007-11-14",30.3699,30.3699,29.6599,29.8126,1198700.0],["2007-11-15",29.4996,29.8584,28.4766,28.7896,1454300.0],["2007-11-16",28.5453,29.0491,28.4537,28.9957,1330700.0],["2007-11-19",28.9499,29.0033,27.5604,27.8124,1587000.0],["2007-11-20",28.3239,28.6445,27.7055,27.9727,1453400.0],["2007-11-21",28.3315,28.3315,26.8428,27.2322,1479900.0],["2007-11-23",27.3696,28.301,27.255,28.1864,638800.0],["2007-11-26",27.8887,28.4537,27.591,27.6826,1654600.0],["2007-11-27",27.9727,28.3468,27.5299,27.988,1378100.0],["2007-11-28",27.8429,29.4309,27.8429,29.3851,1599700.0],["2007-11-29",29.5301,30.1256,29.3545,29.6294,1186400.0],["2007-11-30",30.118,30.5531,29.7286,30.2936,3813400.0],["2007-12-03",30.2707,30.744,30.0722,30.4921,1233600.0],["2007-12-04",30.4921,30.5379,29.4538,29.5607,1446300.0],["2007-12-05",30.0951,30.1562,29.3469,29.7134,1202600.0],["2007-12-06",29.866,30.202,29.5912,30.202,1795400.0],["2007-12-07",30.515,31.2097,30.034,30.3699,1852100.0],["2007-12-10",30.1562,30.7745,29.8126,30.118,1436500.0],["2007-12-11",31.4693,32.4465,30.9959,31.3242,3709100.0],["2007-12-12",31.7365,33.3779,31.7365,32.7213,5038800.0],["2007-12-13",32.4083,33.7214,32.4083,33.6145,2269900.0],["2007-12-14",33.0878,34.1795,33.0878,33.8436,2175400.0],["2007-12-17",33.4237,33.7062,32.5763,32.8282,2015200.0],["2007-12-18",33.4619,33.4619,31.7288,31.9884,1861300.0],["2007-12-19",32.0495,32.1029,31.6449,31.6754,1195600.0],["2007-12-20",32.2251,32.2251,31.0188,31.7365,1461100.0],["2007-12-21",31.7594,32.7061,31.7594,32.3778,1015500.0],["2007-12-24",32.6526,33.0878,32.4618,32.8206,349000.0],["2007-12-26",32.6832,32.6832,31.851,32.2633,532600.0],["2007-12-27",32.5381,32.7213,32.0648,32.2633,769100.0],["2007-12-28",32.0495,32.6145,31.622,32.0953,1019700.0],["2007-12-31",31.7823,32.477,31.7823,32.3091,675500.0],["2008-01-02",32.6221,33.3779,32.4923,32.8435,1554600.0],["2008-01-03",32.8511,33.3626,31.3853,31.7518,1645800.0],["2008-01-04",31.5151,31.5151,30.2783,30.6677,1508000.0],["2008-01-07",30.599,30.7516,29.3545,29.9729,2060400.0],["2008-01-08",30.118,30.515,29.5454,29.553,1396400.0],["2008-01-09",29.408,29.408,28.1865,29.24,2617200.0],["2008-01-10",28.8049,29.8737,28.8049,29.6141,2611200.0],["2008-01-11",29.6829,29.6829,28.7735,29.0257,1501300.0],["2008-01-14",29.0256,29.5759,28.4372,29.3237,1221900.0],["2008-01-15",29.0257,29.4154,28.399,28.6665,1528700.0],["2008-01-16",28.5747,28.5747,26.7711,27.1838,2256100.0],["2008-01-17",27.6118,27.8029,26.1292,26.2897,2035600.0],["2008-01-18",26.0757,27.566,26.0757,26.8323,2526500.0],["2008-01-22",25.1357,26.8323,25.1357,25.8235,2165200.0],["2008-01-23",25.3344,26.5037,24.2721,26.3279,2302300.0],["2008-01-24",26.282,27.031,26.1598,26.8476,1358000.0],["2008-01-25",27.245,28.2308,27.245,27.6347,2001900.0],["2008-01-28",27.7647,28.5136,27.245,28.5136,2381200.0],["2008-01-29",29.2244,29.2244,27.9022,28.1009,1209000.0],["2008-01-30",28.0704,28.7735,27.459,27.9557,1061700.0],["2008-01-31",27.7035,28.697,27.2603,28.4525,1950400.0],["2008-02-01",28.2767,29.232,28.0856,28.9721,1743900.0],["2008-02-04",29.0256,29.8816,28.9721,29.446,2199000.0],["2008-02-05",30.2026,31.6393,29.4613,30.5312,3686600.0],["2008-02-06",30.791,30.9668,29.8128,29.8434,1912300.0],["2008-02-07",30.3172,30.8292,29.6752,30.0039,1741800.0],["2008-02-08",30.1567,30.1567,28.7734,29.5912,1789800.0],["2008-02-11",30.1185,30.9745,29.767,30.5312,2205700.0],["2008-02-12",30.6153,30.8751,30.0497,30.2943,1636900.0],["2008-02-13",30.3554,30.9057,30.3554,30.8139,1761100.0],["2008-02-14",30.7146,31.2419,30.3783,30.4624,1170700.0],["2008-02-15",30.172,30.9515,29.9962,30.9133,1257300.0],["2008-02-19",31.0585,31.3336,30.7987,31.2649,1040600.0],["2008-02-20",31.0967,31.3184,30.4624,31.1655,1410100.0],["2008-02-21",31.2114,31.5706,30.8827,31.1044,1223100.0],["2008-02-22",31.3031,31.3184,30.493,31.1655,1037400.0],["2008-02-25",31.3642,31.6011,30.8216,31.5247,1076500.0],["2008-02-26",31.5476,31.5476,30.5694,30.9744,1737100.0],["2008-02-27",30.5923,31.3031,30.5847,31.0279,914400.0],["2008-02-28",30.8675,31.2343,30.6229,30.9515,777100.0],["2008-02-29",30.8904,30.9745,29.3772,29.7288,1055900.0],["2008-03-03",29.8434,30.5312,29.0791,30.5159,1058100.0],["2008-03-04",30.0574,30.8063,29.9045,30.4624,1528100.0],["2008-03-05",30.3401,31.0356,30.1414,30.6687,1080600.0],["2008-03-06",30.4166,30.4166,29.2396,29.3619,1610000.0],["2008-03-07",29.0486,29.9809,28.9416,29.0104,1502200.0],["2008-03-10",28.7582,28.9645,27.8946,27.9328,1567100.0],["2008-03-11",28.4066,29.4001,28.4066,29.232,1653700.0],["2008-03-12",29.423,30.0803,29.2931,29.3848,1123700.0],["2008-03-13",28.7811,29.4995,28.0704,29.3848,1292700.0],["2008-03-14",29.5835,29.8587,28.1697,28.9034,1639100.0],["2008-03-17",27.9404,28.8728,27.757,28.2003,1217300.0],["2008-03-18",28.8652,29.4231,28.6206,29.3084,1440600.0],["2008-03-19",29.1403,29.6217,28.4754,28.5136,1826000.0],["2008-03-20",28.0092,29.2778,27.971,28.9263,1070000.0],["2008-03-24",29.1709,30.7223,29.1709,30.2637,1450700.0],["2008-03-25",30.5618,30.5618,30.1109,30.3172,1228300.0],["2008-03-26",30.3172,30.493,30.1338,30.4318,966600.0],["2008-03-27",31.0279,31.0279,30.2637,30.3936,1473600.0],["2008-03-28",30.7223,30.7223,29.7211,29.874,995100.0],["2008-03-31",29.7058,30.1873,29.6294,29.8434,1006900.0],["2008-04-01",31.0279,31.5247,30.1873,31.3031,1785100.0],["2008-04-02",31.6011,31.6011,30.5771,30.921,1053500.0],["2008-04-03",30.9286,31.0738,30.5694,30.9515,1169200.0],["2008-04-04",31.1196,32.0597,31.0203,31.9145,1235900.0],["2008-04-07",32.2736,32.9462,31.754,32.159,2107100.0],["2008-04-08",31.7387,32.9538,31.7387,32.3042,1334600.0],["2008-04-09",32.3195,32.3654,31.5323,31.8992,1018800.0],["2008-04-10",31.838,32.3959,31.3336,32.1208,1188200.0],["2008-04-11",31.6695,31.723,30.851,30.981,988400.0],["2008-04-14",30.981,32.1361,30.981,31.8072,1099100.0],["2008-04-15",31.876,32.2049,31.0422,31.4094,1124500.0],["2008-04-16",31.7842,32.8475,31.5318,32.7481,1802600.0],["2008-04-17",32.6257,33.3371,32.3732,32.5645,1105200.0],["2008-04-18",32.7481,33.5207,32.5415,33.3141,1493400.0],["2008-04-21",33.4977,34.2244,33.0617,33.8726,1895200.0],["2008-04-22",34.4233,35.02,33.5054,34.6681,3200100.0],["2008-04-23",34.9282,34.9282,33.6278,34.0715,1309900.0],["2008-04-24",34.3162,34.3162,32.6869,33.6737,1948800.0],["2008-04-25",33.8802,34.7599,33.8573,34.6605,1019000.0],["2008-04-28",34.9512,34.9512,34.0715,34.7446,1484200.0],["2008-04-29",34.6299,34.6911,33.7731,33.8726,1209600.0],["2008-04-30",34.0791,34.6605,34.0179,34.2321,1234900.0],["2008-05-01",34.3086,34.4386,33.0541,34.2933,1104600.0],["2008-05-02",34.4233,34.6299,33.7961,34.4386,847500.0],["2008-05-05",34.4998,34.6146,33.9261,34.408,984300.0],["2008-05-06",34.0791,35.0965,34.0562,34.9359,1163500.0],["2008-05-07",35.0888,35.1118,34.1173,34.3698,1347100.0],["2008-05-08",34.6834,35.1883,34.2244,34.8747,1577900.0],["2008-05-09",34.7599,35.8079,34.278,35.456,1330700.0],["2008-05-12",35.6779,37.1007,35.5325,36.8177,1983900.0],["2008-05-13",36.8177,37.0472,36.198,36.657,1440300.0],["2008-05-14",37.0089,38.2023,35.9456,36.0604,3824800.0],["2008-05-15",36.1674,36.3128,35.479,36.0833,2178900.0],["2008-05-16",37.2843,37.4832,35.9839,37.0242,1542400.0],["2008-05-19",36.8865,37.5291,36.1904,36.3893,1370400.0],["2008-05-20",36.68,37.422,36.1369,37.2767,1497200.0],["2008-05-21",37.1466,37.3761,36.374,36.5423,1272600.0],["2008-05-22",36.6494,37.6362,36.5652,37.2613,1140400.0],["2008-05-23",37.3378,37.3378,35.8844,36.3204,1168200.0],["2008-05-27",36.2669,36.7794,36.0986,36.6876,872800.0],["2008-05-28",36.6188,37.0548,36.1751,36.9783,940000.0],["2008-05-29",37.0165,37.0165,36.3357,36.5423,1055000.0],["2008-05-30",36.527,37.3684,36.3357,37.2537,1751900.0],["2008-06-02",37.2002,37.2002,36.4658,36.9707,882100.0],["2008-06-03",37.2078,37.2078,36.0451,36.3281,1512100.0],["2008-06-04",36.3281,36.9171,36.0374,36.5499,1023200.0],["2008-06-05",36.833,37.7586,36.3128,37.6209,1198900.0],["2008-06-06",37.5061,37.5061,36.3204,36.3893,842500.0],["2008-06-09",36.4887,37.0548,36.3205,36.833,803200.0],["2008-06-10",36.1216,36.68,35.3795,36.4964,1594500.0],["2008-06-11",36.6111,36.7182,35.9533,35.9762,720700.0],["2008-06-12",36.1292,36.833,36.1139,36.4428,847000.0],["2008-06-13",36.5576,37.2155,36.091,36.9018,1547400.0],["2008-06-16",36.4275,38.1793,36.4275,37.9728,1797000.0],["2008-06-17",38.1411,39.0055,37.5673,38.1487,1724700.0],["2008-06-18",38.1487,38.1487,36.963,37.4908,1114600.0],["2008-06-19",37.3914,38.1946,37.3761,37.8198,1056400.0],["2008-06-20",37.6974,38.5847,37.3531,37.9345,1843400.0],["2008-06-23",37.858,38.4012,37.2461,38.2482,1152400.0],["2008-06-24",38.1487,38.1946,36.5652,36.9095,1678800.0],["2008-06-25",36.8559,38.4777,36.8559,38.034,1088000.0],["2008-06-26",37.7892,37.8427,36.2593,36.3052,1126500.0],["2008-06-27",36.3587,36.5117,34.7064,35.3643,3550000.0],["2008-06-30",35.2648,35.8232,34.8823,34.9282,1138900.0],["2008-07-01",35.9686,35.9686,33.6125,34.6911,2065800.0],["2008-07-02",34.9282,34.9971,32.4803,32.8246,2246100.0],["2008-07-03",32.9546,33.1382,31.723,32.8934,1887200.0],["2008-07-07",32.9699,33.8114,32.2814,32.9317,1761100.0],["2008-07-08",32.8934,33.2224,31.9908,32.9087,1659100.0],["2008-07-09",33.0847,33.8114,32.7481,32.771,971700.0],["2008-07-10",33.5513,34.1556,32.8628,33.8496,1722800.0],["2008-07-11",33.4974,34.9368,32.9155,34.5081,2174900.0],["2008-07-14",35.3656,35.9858,34.7301,34.7684,1588000.0],["2008-07-15",34.3014,34.7072,33.4285,34.1023,1729300.0],["2008-07-16",34.0181,34.2401,33.0227,33.9645,1924300.0],["2008-07-17",34.2171,34.577,33.4591,33.6123,1573800.0],["2008-07-18",34.0334,34.5311,33.2524,33.9874,1750800.0],["2008-07-21",34.2631,35.8709,33.8343,34.087,1981200.0],["2008-07-22",32.0733,32.1345,28.9111,30.3735,10779600.0],["2008-07-23",30.6032,31.4837,29.9524,30.2663,3765000.0],["2008-07-24",30.5496,32.5403,29.807,29.9601,2827800.0],["2008-07-25",30.7717,30.9018,28.3292,30.6262,2140100.0],["2008-07-28",30.4578,30.741,29.4624,29.5543,2139000.0],["2008-07-29",29.6691,29.9984,29.4088,29.5007,2513200.0],["2008-07-30",29.8146,30.0366,29.4854,29.9371,1979200.0],["2008-07-31",29.7227,30.4501,29.4088,29.5007,1733800.0],["2008-08-01",29.7151,29.9601,29.3322,29.5466,1805400.0],["2008-08-04",29.6462,29.6462,26.3538,26.8822,3357500.0],["2008-08-05",27.2803,27.5483,26.1624,27.1884,3446000.0],["2008-08-06",27.3798,28.7044,27.0353,28.3752,2005200.0],["2008-08-07",28.2756,28.4671,27.6095,27.6861,1631900.0],["2008-08-08",27.8699,29.3705,27.7091,28.9494,3007200.0],["2008-08-11",29.6615,29.9371,28.8116,29.1025,2219300.0],["2008-08-12",29.3093,30.0673,29.0107,29.807,1582300.0],["2008-08-13",29.7151,30.4654,29.5619,30.3582,1431300.0],["2008-08-14",30.4807,30.4807,29.6232,29.6615,1397400.0],["2008-08-15",29.7534,30.1056,29.1561,29.5084,1041900.0],["2008-08-18",29.7687,30.5267,28.3752,28.513,2106900.0],["2008-08-19",28.4517,28.513,27.5253,28.4441,2620200.0],["2008-08-20",28.7504,29.4394,28.4518,28.8729,1397200.0],["2008-08-21",28.7504,29.1179,28.2221,28.4671,1540000.0],["2008-08-22",28.6585,29.2557,28.4288,29.1638,1049600.0],["2008-08-25",28.8193,29.2021,28.4288,28.6278,566400.0],["2008-08-26",28.5053,28.5436,27.7014,28.3292,1467000.0],["2008-08-27",28.2374,28.9724,28.0766,28.2986,1088900.0],["2008-08-28",28.6891,28.8422,28.1838,28.6738,1035900.0],["2008-08-29",29.3629,29.7074,28.9188,29.5237,1195000.0],["2008-09-02",29.5926,29.9218,29.2633,29.2633,1828000.0],["2008-09-03",29.3169,29.4318,27.8852,28.1914,1790400.0],["2008-09-04",28.1914,28.1914,25.8945,26.3921,3123500.0],["2008-09-05",26.0552,27.0047,25.3968,26.8745,2077600.0],["2008-09-08",28.0689,28.0689,26.7979,27.7703,2527500.0],["2008-09-09",28.1608,28.1608,26.4075,26.4917,4037500.0],["2008-09-10",26.5529,27.9388,26.3615,27.1884,2342700.0],["2008-09-11",27.1272,28.0307,26.2237,27.8928,1516600.0],["2008-09-12",27.4947,28.5819,27.4947,28.3675,2073300.0],["2008-09-15",27.8163,27.8469,25.9174,26.0399,1923500.0],["2008-09-16",25.3508,25.4887,24.1335,25.4351,5485100.0],["2008-09-17",25.0369,25.1901,23.5439,23.7047,2080800.0],["2008-09-18",23.8272,24.7843,22.3495,24.6082,3223600.0],["2008-09-19",25.8409,32.1575,24.6082,25.8332,2830100.0],["2008-09-22",26.0629,26.4457,24.7154,24.8455,1767300.0],["2008-09-23",24.6541,25.4734,23.7353,24.3096,1839900.0],["2008-09-24",24.501,24.9297,23.988,24.6235,1713400.0],["2008-09-25",24.7307,24.7307,22.8089,23.452,3169900.0],["2008-09-26",22.6021,23.3142,21.4383,23.1611,1856100.0],["2008-09-29",22.6175,22.8012,19.5625,19.8381,3434300.0],["2008-09-30",19.7845,21.5455,18.8964,21.3694,3874600.0],["2008-10-01",21.2546,21.2546,19.6467,20.2899,3935900.0],["2008-10-02",20.0678,20.4353,17.411,17.5565,2924200.0],["2008-10-03",17.6101,18.1231,16.4846,16.7066,5108900.0],["2008-10-06",16.0864,16.6989,14.3713,15.4356,3765000.0],["2008-10-07",15.4969,15.8337,13.6516,13.8584,4138000.0],["2008-10-08",13.131,14.6853,13.0697,14.2029,4679600.0],["2008-10-09",14.5857,16.0558,13.9962,13.9962,4611300.0],["2008-10-10",13.1444,15.2239,10.5969,13.2902,3314100.0],["2008-10-13",14.1036,15.9606,13.812,15.6997,3613200.0],["2008-10-14",16.6205,16.7739,14.5256,15.0167,2145900.0],["2008-10-15",15.0167,15.0167,12.9679,13.037,2778000.0],["2008-10-16",13.0524,14.0806,12.3924,13.8811,3296800.0],["2008-10-17",13.766,15.4157,13.2135,14.4336,3035000.0],["2008-10-20",14.8019,15.2699,14.4259,15.1088,2982800.0],["2008-10-21",12.6457,13.4283,10.5969,10.9729,8591900.0],["2008-10-22",11.1877,11.4026,10.4741,10.9422,5339000.0],["2008-10-23",11.1724,11.4793,10.1058,11.1724,4398800.0],["2008-10-24",10.4357,10.9038,8.9855,10.4434,3082700.0],["2008-10-27",10.3283,10.336,8.7246,8.7246,4161600.0],["2008-10-28",8.8857,9.8219,8.2949,9.2234,4407000.0],["2008-10-29",9.0929,10.1902,8.9164,9.9753,4202600.0],["2008-10-30",10.2439,10.8348,9.0776,10.006,8614200.0],["2008-10-31",9.9753,11.0803,9.7835,10.6353,3339100.0],["2008-11-03",10.8885,11.5868,10.6736,10.8501,2931600.0],["2008-11-04",11.1647,12.0395,10.9806,11.7786,2644800.0],["2008-11-05",11.6481,11.909,10.8501,10.8885,2107000.0],["2008-11-06",10.6122,10.8041,9.9293,9.9677,1519200.0],["2008-11-07",10.1595,10.8424,9.9523,10.8424,2039500.0],["2008-11-10",11.5714,11.6788,10.8961,11.065,3209900.0],["2008-11-11",11.0343,11.0343,10.1825,10.5048,2864700.0],["2008-11-12",10.6429,10.6429,9.3615,9.3615,3558500.0],["2008-11-13",9.5226,10.3974,8.9471,10.3974,3414100.0],["2008-11-14",10.1058,10.4664,9.7068,9.9063,2204100.0],["2008-11-17",9.8219,10.2055,9.6224,9.9523,2256000.0],["2008-11-18",9.7605,9.914,9.3154,9.6991,2703100.0],["2008-11-19",9.4766,9.6838,8.479,8.5021,4088300.0],["2008-11-20",8.5481,8.6325,6.4226,6.4916,6653100.0],["2008-11-21",5.3867,5.9852,4.3815,5.8317,7806100.0],["2008-11-24",6.108,6.7756,5.8317,6.6758,3410600.0],["2008-11-25",6.7602,7.3587,6.7602,7.2667,3109000.0],["2008-11-26",7.1209,8.5328,7.0518,8.4714,4052300.0],["2008-11-28",8.4714,8.8857,8.4407,8.8627,849100.0],["2008-12-01",8.4484,8.5328,7.6887,7.7194,4516800.0],["2008-12-02",7.9573,8.1261,7.5506,7.9266,3435900.0],["2008-12-03",7.3818,8.4407,7.3818,8.1337,3529900.0],["2008-12-04",7.8345,8.9164,7.6964,8.8243,4501000.0],["2008-12-05",8.4407,8.7936,8.2105,8.3793,5560900.0],["2008-12-08",8.8627,10.0214,8.5021,9.4229,5354500.0],["2008-12-09",9.2694,9.7528,9.0469,9.1159,3951900.0],["2008-12-10",9.3768,9.6607,8.5865,9.0085,3154100.0],["2008-12-11",8.9778,9.2234,8.456,8.5328,2519900.0],["2008-12-12",8.1261,8.786,8.057,8.6248,1847500.0],["2008-12-15",8.6939,9.0469,8.5558,8.8013,1505900.0],["2008-12-16",8.8934,9.5994,8.786,9.5917,2076100.0],["2008-12-17",9.3385,10.0597,9.208,9.7298,2401100.0],["2008-12-18",9.9293,9.9293,8.9778,9.2541,2031200.0],["2008-12-19",9.2847,9.4229,9.1159,9.1927,2132200.0],["2008-12-22",9.2387,9.3078,8.5711,8.9088,1779700.0],["2008-12-23",8.9011,9.2003,8.7476,8.8167,1004500.0],["2008-12-24",8.9318,8.9778,8.479,8.7936,552600.0],["2008-12-26",8.8243,9.0085,8.5711,8.9932,463800.0],["2008-12-29",8.9855,8.9855,8.5251,8.6248,881900.0],["2008-12-30",8.6709,9.0469,8.5558,8.9778,1052700.0],["2008-12-31",8.9778,9.5917,8.9778,9.538,1119600.0],["2009-01-02",9.5917,10.1135,9.3998,10.0444,1193600.0],["2009-01-05",10.1672,10.5508,9.7528,10.4511,2113400.0],["2009-01-06",10.7043,11.2491,10.4741,10.9268,2972500.0],["2009-01-07",10.6966,11.2031,10.5815,11.1263,3248900.0],["2009-01-08",11.1647,11.2645,10.9192,11.111,3594200.0],["2009-01-09",11.1263,11.7172,11.0573,11.4793,2757300.0],["2009-01-12",11.2952,11.51,10.3053,10.4511,2443300.0],["2009-01-13",10.4588,10.6358,10.1586,10.3203,1860900.0],["2009-01-14",9.9893,10.0047,9.466,9.8508,2421400.0],["2009-01-15",9.7738,10.0201,9.2428,9.6815,2219000.0],["2009-01-16",9.9586,10.0663,9.2428,9.2813,3413300.0],["2009-01-20",9.2736,9.2736,8.6041,8.6348,1800000.0],["2009-01-21",8.8503,9.1351,8.4271,9.1351,1911700.0],["2009-01-22",8.8811,9.0196,8.6041,8.7965,1514100.0],["2009-01-23",8.4963,9.289,8.15,9.1736,1893700.0],["2009-01-26",9.189,9.4583,8.8811,9.0966,1587700.0],["2009-01-27",9.1428,9.2736,8.858,9.1197,970500.0],["2009-01-28",9.1967,9.72,9.189,9.3044,2802800.0],["2009-01-29",9.3737,9.3737,8.8503,8.8888,1221600.0],["2009-01-30",8.7734,8.8965,8.1346,8.1962,2189400.0],["2009-02-02",8.0807,8.4809,7.7806,8.05,3212400.0],["2009-02-03",7.5805,7.8114,7.2804,7.3112,6207900.0],["2009-02-04",7.3035,7.7883,7.1572,7.6959,5463800.0],["2009-02-05",7.7344,8.0884,7.4112,8.0192,2330900.0],["2009-02-06",8.1423,9.2967,8.0654,9.1736,3678400.0],["2009-02-09",9.0966,9.5968,8.8965,9.212,2388000.0],["2009-02-10",9.0889,9.4352,8.4732,8.6656,2894100.0],["2009-02-11",8.6656,8.8657,8.504,8.6887,2282200.0],["2009-02-12",8.3655,8.681,8.1346,8.5579,1795800.0],["2009-02-13",8.4809,8.8272,8.4117,8.4732,1716200.0],["2009-02-17",8.3193,8.3424,7.7267,7.7652,1436000.0],["2009-02-18",7.8883,7.8883,7.365,7.4035,2213800.0],["2009-02-19",7.4497,7.8883,7.3804,7.542,1561300.0],["2009-02-20",7.5112,7.8037,7.2188,7.6421,2278300.0],["2009-02-23",7.6959,8.0269,7.1803,7.2034,3148200.0],["2009-02-24",7.2727,7.5651,7.0187,7.3419,2527800.0],["2009-02-25",6.934,7.4574,6.8879,6.911,2610400.0],["2009-02-26",6.9725,7.2881,6.6724,6.6801,1717300.0],["2009-02-27",6.4261,6.7801,6.2645,6.5723,3025700.0],["2009-03-02",6.4954,6.4954,5.8566,5.9413,3184800.0],["2009-03-03",6.0259,6.2568,5.7258,5.7873,3196700.0],["2009-03-04",6.3492,7.4266,6.3492,7.0957,3783900.0],["2009-03-05",7.0341,7.0341,6.5416,6.5877,3200600.0],["2009-03-06",6.58,6.757,6.2491,6.4338,3018100.0],["2009-03-09",6.3645,6.8802,6.3184,6.3799,2620700.0],["2009-03-10",6.6724,7.4112,6.6724,7.4112,3898500.0],["2009-03-11",7.5651,8.1962,7.5651,8.073,3498300.0],["2009-03-12",8.0269,8.7734,7.8576,8.6579,3416700.0],["2009-03-13",8.7965,9.0735,8.2578,8.3116,3207000.0],["2009-03-16",8.3886,8.6348,8.15,8.15,1790700.0],["2009-03-17",8.1346,8.5348,7.9268,8.4655,1353700.0],["2009-03-18",8.3886,8.858,8.0961,8.7503,1828200.0],["2009-03-19",8.8965,9.1428,8.681,8.9504,1338900.0],["2009-03-20",9.3275,9.466,8.8196,9.0196,2491800.0],["2009-03-23",9.3814,10.3664,9.1736,10.3664,3195300.0],["2009-03-24",10.1048,10.4434,9.9432,10.0817,2401400.0],["2009-03-25",10.0817,10.5127,9.5738,10.151,2120100.0],["2009-03-26",10.3587,11.6901,10.3587,11.0822,4172500.0],["2009-03-27",10.9205,11.3284,10.9205,11.0822,3570200.0],["2009-03-30",10.5973,10.9975,9.9739,10.074,2337100.0],["2009-03-31",10.0663,10.6435,9.8354,10.2895,2424800.0],["2009-04-01",10.0817,11.0514,9.7508,10.9128,3074900.0],["2009-04-02",11.213,12.2289,11.213,12.0211,3449800.0],["2009-04-03",11.7517,12.8599,11.7286,12.7522,2516100.0],["2009-04-06",11.3053,12.3289,10.959,12.2827,3879500.0],["2009-04-07",12.0365,12.4828,11.821,12.1288,3470400.0],["2009-04-08",12.1673,12.9215,11.9056,12.5983,2842900.0],["2009-04-09",13.0138,13.745,12.4751,13.5372,3285900.0],["2009-04-13",13.3983,13.9768,12.9587,13.8688,2805700.0],["2009-04-14",13.6914,13.8148,13.0821,13.298,2474200.0],["2009-04-15",13.3058,13.4986,12.9047,13.2286,3280000.0],["2009-04-16",13.4755,13.7531,12.9201,13.6374,3660800.0],["2009-04-17",13.5834,13.7146,13.1129,13.5295,2462400.0],["2009-04-20",13.2363,13.2595,12.3107,12.573,2989400.0],["2009-04-21",12.2722,13.5449,12.2722,13.514,1723100.0],["2009-04-22",13.2595,13.7223,12.7658,12.8969,3109500.0],["2009-04-23",12.8044,13.2132,12.2644,12.789,3150900.0],["2009-04-24",13.298,14.2545,12.9818,14.162,3745300.0],["2009-04-27",13.9306,14.2854,13.4138,14.2699,2993900.0],["2009-04-28",14.3471,14.5939,13.7531,14.1465,4841700.0],["2009-04-29",14.2854,16.2446,14.216,15.5967,5054200.0],["2009-04-30",16.1289,16.5609,15.6661,16.0749,4271300.0],["2009-05-01",16.2215,16.908,15.9978,16.476,2532800.0],["2009-05-04",16.7768,17.4633,16.5917,16.9697,3252500.0],["2009-05-05",16.6071,17.3091,16.6071,17.1162,3096600.0],["2009-05-06",17.4479,18.0033,16.206,17.0237,3458800.0],["2009-05-07",17.3631,17.3708,14.8407,15.6584,4754700.0],["2009-05-08",15.8821,16.746,15.211,16.7074,3124700.0],["2009-05-11",16.9774,17.0931,14.8793,16.8077,5567800.0],["2009-05-12",17.3245,17.7025,15.2418,15.8898,4463600.0],["2009-05-13",14.8099,15.0336,14.162,14.4936,4552600.0],["2009-05-14",14.4011,15.2958,14.4011,15.0413,4016900.0],["2009-05-15",15.1416,15.5272,14.3471,14.4551,3221400.0],["2009-05-18",14.6556,15.5041,14.5862,15.3344,2898200.0],["2009-05-19",15.4501,15.9901,14.9256,15.7818,2789600.0],["2009-05-20",15.9669,16.584,15.7124,16.0518,2785500.0],["2009-05-21",15.8281,15.8358,14.887,15.0413,1928700.0],["2009-05-22",14.9256,15.3884,14.7482,14.8099,2149100.0],["2009-05-26",14.5631,15.1107,14.1157,15.0722,3261500.0],["2009-05-27",14.8793,15.5504,14.7713,14.7945,2678900.0],["2009-05-28",14.8022,15.2727,14.6325,15.2496,2785000.0],["2009-05-29",15.265,15.9206,15.265,15.8204,2812100.0],["2009-06-01",16.3526,17.0082,16.2369,16.8462,3689200.0],["2009-06-02",16.8154,17.2242,16.4837,17.0005,3926500.0],["2009-06-03",16.8385,16.8385,15.8049,16.0132,2487200.0],["2009-06-04",16.1675,16.4452,15.9129,16.3449,2957600.0],["2009-06-05",16.5377,16.7614,16.1983,16.3603,3316600.0],["2009-06-08",16.0595,16.8848,16.0055,16.6843,2954700.0],["2009-06-09",16.7614,17.9184,16.7614,17.8413,2844500.0],["2009-06-10",18.1113,18.2193,16.9002,17.6793,2306600.0],["2009-06-11",17.6407,18.7438,17.6176,18.3812,2511700.0],["2009-06-12",18.2115,18.4507,17.7333,18.2115,1318800.0],["2009-06-15",18.065,18.065,17.2705,17.9261,1621400.0],["2009-06-16",17.9956,18.5509,17.2165,17.3399,3031500.0],["2009-06-17",17.1934,17.4479,16.5223,16.9388,2308500.0],["2009-06-18",17.0082,17.6562,16.8385,17.2705,713700.0],["2009-06-19",17.5173,17.6485,16.9311,17.1625,1144300.0],["2009-06-22",16.8925,16.8925,15.6661,15.7124,1940100.0],["2009-06-23",15.7818,16.3063,15.6198,16.0595,2164100.0],["2009-06-24",16.2909,16.9697,16.1675,16.8385,2293700.0],["2009-06-25",16.6688,17.4865,16.6688,17.417,1950100.0],["2009-06-26",16.9928,17.7102,16.9928,17.6639,1771300.0],["2009-06-29",17.741,18.5432,17.6562,18.4044,1693500.0],["2009-06-30",18.335,18.4892,17.8567,18.3195,1762600.0],["2009-07-01",18.4661,18.79,18.2192,18.3349,1129400.0],["2009-07-02",17.5945,17.9107,17.2551,17.471,873000.0],["2009-07-06",17.3014,17.3014,16.4143,17.016,1526100.0],["2009-07-07",17.0237,17.1625,16.4374,16.5454,1514300.0],["2009-07-08",16.5377,16.7923,15.8512,16.0595,3078500.0],["2009-07-09",16.3834,16.692,16.0595,16.3063,1507800.0],["2009-07-10",16.1289,16.5146,15.6352,16.0518,1527200.0],["2009-07-13",16.0208,16.0208,15.2403,15.8586,5477000.0],["2009-07-14",15.7581,16.4691,15.7581,16.1909,2164800.0],["2009-07-15",16.5618,16.9792,16.4459,16.956,1654200.0],["2009-07-16",16.9482,17.6052,16.9482,17.5047,1462000.0],["2009-07-17",17.5047,17.7056,17.1956,17.497,1117600.0],["2009-07-20",17.5511,18.1307,17.4661,17.9066,1124000.0],["2009-07-21",18.2775,18.9885,18.0689,18.9885,2924700.0],["2009-07-22",18.7567,18.9653,18.4398,18.7026,2216100.0],["2009-07-23",18.633,19.6918,18.6253,19.6686,2296100.0],["2009-07-24",19.6068,19.8077,19.174,19.7768,1173700.0],["2009-07-27",19.6609,20.426,19.6609,20.1864,2456600.0],["2009-07-28",19.259,19.7304,18.5171,19.1045,2947000.0],["2009-07-29",18.8572,19.0195,18.6871,18.7567,2184300.0],["2009-07-30",19.1586,19.5759,19.1199,19.2049,1724900.0],["2009-07-31",19.174,19.9391,19.1122,19.8618,1759900.0],["2009-08-03",20.0009,20.967,20.0009,20.9515,1903100.0],["2009-08-04",20.596,21.2066,20.596,21.1138,1310800.0],["2009-08-05",21.1138,21.2838,20.5342,20.8201,811400.0],["2009-08-06",20.8511,20.9824,20.0782,20.3255,925300.0],["2009-08-07",20.7197,21.2838,20.256,21.1679,2043100.0],["2009-08-10",20.9361,21.4384,20.8433,21.1988,1516300.0],["2009-08-11",20.9824,21.1988,20.7815,21.052,1299600.0],["2009-08-12",20.9747,21.1834,20.7815,21.0056,1789500.0],["2009-08-13",21.1293,21.508,20.9438,21.1293,1364800.0],["2009-08-14",21.0134,21.2529,20.5265,20.8047,1562700.0],["2009-08-17",20.3101,20.3101,19.0967,19.4136,1957300.0],["2009-08-18",19.3904,20.0473,19.3904,20.0009,1588800.0],["2009-08-19",19.4754,20.1323,19.4754,20.0164,1455700.0],["2009-08-20",20.1478,20.5574,20.0705,20.1942,1133200.0],["2009-08-21",20.5187,20.766,20.4028,20.6347,818500.0],["2009-08-24",20.7197,21.3148,20.4183,20.426,1317200.0],["2009-08-25",20.6115,20.9515,20.3796,20.4801,2035300.0],["2009-08-26",20.2714,20.4183,20.0473,20.1632,1921200.0],["2009-08-27",20.171,20.1787,19.3131,19.6223,1667100.0],["2009-08-28",19.9237,20.4878,19.6223,20.0164,1327900.0],["2009-08-31",19.6454,19.9005,19.3904,19.6841,1279100.0],["2009-09-01",19.6068,20.0164,18.8494,18.9035,1221600.0],["2009-09-02",18.8494,19.1817,18.6639,19.1045,940200.0],["2009-09-03",19.2436,19.429,18.6562,19.3209,1578900.0],["2009-09-04",19.3286,19.3286,18.633,18.8649,1485800.0],["2009-09-08",19.1972,19.5991,19.0117,19.545,1959500.0],["2009-09-09",19.5218,20.1091,19.2204,19.7614,1442100.0],["2009-09-10",19.7614,20.5728,19.3827,20.4801,1657200.0],["2009-09-11",20.5342,20.9824,20.4569,20.5806,1067200.0],["2009-09-14",20.6347,20.9824,20.4105,20.8124,1167500.0],["2009-09-15",20.8511,21.2143,20.4415,20.9361,1232900.0],["2009-09-16",21.0211,21.307,20.7351,21.2529,1214300.0],["2009-09-17",21.1988,21.5852,21.0829,21.1756,1010500.0],["2009-09-18",21.2684,21.392,20.7506,20.8279,2034300.0],["2009-09-21",20.5342,21.222,20.1942,21.1679,1402500.0],["2009-09-22",21.3689,21.3921,20.681,20.797,2094800.0],["2009-09-23",20.6888,20.8588,19.8232,19.8309,1959700.0],["2009-09-24",19.8386,19.9546,18.8881,19.1586,1728700.0],["2009-09-25",19.1122,19.5295,18.6253,18.6639,2745100.0],["2009-09-28",18.7412,19.8773,18.7335,19.4213,2006500.0],["2009-09-29",19.5141,19.8464,19.2977,19.6609,1226200.0],["2009-09-30",19.7459,19.8155,19.1508,19.3209,1889500.0],["2009-10-01",19.2127,19.3286,18.8108,18.8494,1829200.0],["2009-10-02",18.4862,18.7412,18.2775,18.4553,1782700.0],["2009-10-05",18.6408,18.8881,18.4553,18.7644,1490600.0],["2009-10-06",19.0581,19.3981,18.9808,19.344,1426400.0],["2009-10-07",19.3827,19.8,19.1972,19.4754,1626100.0],["2009-10-08",19.8077,20.0628,19.5063,20.0241,1768300.0],["2009-10-09",20.0009,20.0782,19.5218,19.6764,1274800.0],["2009-10-12",19.8155,20.0937,19.3981,19.6145,1102800.0],["2009-10-13",19.6455,19.87,19.1578,19.6068,970700.0],["2009-10-14",19.9164,20.6827,19.9164,20.497,2290700.0],["2009-10-15",20.2415,20.8298,20.1486,20.8221,1188900.0],["2009-10-16",20.6285,20.7756,20.2725,20.4428,1229800.0],["2009-10-19",20.6131,21.1239,20.3886,21.0543,1168800.0],["2009-10-20",21.031,21.1007,20.5356,20.8685,1670000.0],["2009-10-21",20.7292,21.093,20.3034,20.3886,1740200.0],["2009-10-22",20.3499,21.1317,20.0635,20.9227,1405500.0],["2009-10-23",21.0775,21.0775,20.017,20.2183,2067300.0],["2009-10-26",20.3034,20.7601,19.9319,20.0944,1586200.0],["2009-10-27",21.5342,22.3469,21.3407,21.8206,5628600.0],["2009-10-28",21.7896,21.8515,20.7601,20.8143,3347500.0],["2009-10-29",21.1704,21.9367,21.1007,21.867,1862500.0],["2009-10-30",21.8283,21.9754,21.1162,21.2478,3120000.0],["2009-11-02",21.5032,21.689,20.6982,21.1394,1841500.0],["2009-11-03",20.8608,21.4336,20.6595,21.2323,1643700.0],["2009-11-04",21.5574,21.9831,21.4181,21.5961,1614200.0],["2009-11-05",21.7587,22.703,21.72,22.6333,1719300.0],["2009-11-06",22.2463,22.9507,22.1766,22.672,1913300.0],["2009-11-09",22.943,23.3764,22.8191,23.3222,1728800.0],["2009-11-10",23.2913,23.2913,22.2386,22.7882,1713000.0],["2009-11-11",22.8888,23.09,22.4476,22.6411,1463200.0],["2009-11-12",22.703,22.8501,22.1921,22.2928,2383300.0],["2009-11-13",22.2927,22.6411,22.1225,22.5869,2423500.0],["2009-11-16",22.943,23.121,22.7804,22.9894,2347800.0],["2009-11-17",22.9275,23.0823,22.5792,22.9197,1570700.0],["2009-11-18",23.0668,23.1287,22.4398,22.7572,1498500.0],["2009-11-19",22.5559,22.6411,21.8902,22.5404,1424700.0],["2009-11-20",22.2076,22.5404,22.1844,22.5017,1017100.0],["2009-11-23",22.8578,23.2681,22.7727,22.9507,1766100.0],["2009-11-24",22.943,23.0126,22.3624,22.6411,1237000.0],["2009-11-25",22.7185,23.4693,22.7185,23.3222,1060900.0],["2009-11-27",22.3547,23.1907,22.3315,22.9352,677800.0],["2009-11-30",22.8423,23.1829,22.7262,23.0358,1463200.0],["2009-12-01",23.2216,23.9802,23.2216,23.8099,1796500.0],["2009-12-02",23.7944,24.4601,23.6861,24.3982,1682300.0],["2009-12-03",24.3285,24.9091,24.2047,24.3672,1629700.0],["2009-12-04",24.522,25.0639,23.8099,23.9725,2356400.0],["2009-12-07",23.8409,24.4756,23.8331,24.2511,997500.0],["2009-12-08",24.0421,24.2279,23.5932,24.1118,1181100.0],["2009-12-09",24.1118,24.5917,23.8641,24.4833,1355100.0],["2009-12-10",24.5994,25.0716,24.3053,24.6227,1425100.0],["2009-12-11",24.8471,25.0639,24.522,24.9245,961900.0],["2009-12-14",25.2264,25.7605,24.7233,25.3812,1344000.0],["2009-12-15",25.3735,25.5438,24.6923,24.7929,1262200.0],["2009-12-16",25.0716,25.8147,24.9013,25.4664,1128200.0],["2009-12-17",25.2883,25.4354,24.9323,25.0406,805800.0],["2009-12-18",25.1181,25.3967,24.8471,24.9555,866000.0],["2009-12-21",24.9632,25.5747,24.7233,24.7775,1093100.0],["2009-12-22",24.7542,25.0252,24.7233,24.7697,662600.0],["2009-12-23",25.0561,25.3425,24.7852,25.2264,531500.0],["2009-12-24",25.3812,25.6057,25.1955,25.6057,352200.0],["2009-12-28",25.6057,25.8611,24.8471,25.1877,616500.0],["2009-12-29",25.2419,25.2961,24.731,24.9091,723900.0],["2009-12-30",24.7697,25.1722,24.6923,25.0252,294900.0],["2009-12-31",25.0716,25.0716,24.7775,24.8471,420700.0],["2010-01-04",25.2574,25.9386,24.8781,25.745,1081100.0],["2010-01-05",25.7992,26.3952,25.7683,26.3178,752100.0],["2010-01-06",26.3643,26.7203,26.225,26.6042,1429300.0],["2010-01-07",26.6197,26.79,26.2636,26.7436,1191400.0],["2010-01-08",26.6816,26.9139,26.4417,26.4959,1187300.0],["2010-01-11",26.5733,26.6894,26.163,26.5733,791800.0],["2010-01-12",26.3101,26.3178,25.4586,25.6057,827000.0],["2010-01-13",25.6367,25.8692,25.0012,25.7142,1492800.0],["2010-01-14",25.7065,25.7995,25.1485,25.629,929300.0],["2010-01-15",25.5825,25.5825,25.071,25.1872,885500.0],["2010-01-19",25.1717,25.7452,25.0787,25.7374,1673400.0],["2010-01-20",25.3887,25.5747,25.0477,25.4817,1011400.0],["2010-01-21",25.4817,25.6367,24.7997,24.916,1454400.0],["2010-01-22",24.916,24.916,24.358,24.6137,1620900.0],["2010-01-25",24.8385,25.2027,24.6757,24.761,1278500.0],["2010-01-26",24.4587,24.8695,24.4122,24.7997,1113800.0],["2010-01-27",24.8152,25.102,24.1952,24.2882,1879200.0],["2010-01-28",24.3347,24.4122,23.0405,23.1645,2380800.0],["2010-01-29",23.3505,23.7302,22.3895,22.5522,1931400.0],["2010-02-01",22.7615,23.2885,22.7615,23.2885,915600.0],["2010-02-02",23.118,24.5982,23.118,24.327,1905800.0],["2010-02-03",24.11,24.885,24.11,24.2805,1001500.0],["2010-02-04",23.9007,23.9937,23.056,23.0792,1253300.0],["2010-02-05",23.1102,23.2187,21.8547,23.1645,2759300.0],["2010-02-08",23.242,23.5907,22.7537,22.9165,1669800.0],["2010-02-09",23.6605,23.6915,22.3817,23.1877,3318900.0],["2010-02-10",23.242,23.3737,22.8545,23.0715,1364800.0],["2010-02-11",22.963,23.4822,22.8777,23.2342,1558800.0],["2010-02-12",22.7692,23.273,22.4515,23.1102,1701100.0],["2010-02-16",23.0715,23.49,23.0715,23.2342,1616600.0],["2010-02-17",23.366,24.048,23.1877,23.738,4133100.0],["2010-02-18",23.7457,23.893,23.5365,23.8387,1700000.0],["2010-02-19",23.8155,24.0635,23.676,24.0557,1833600.0],["2010-02-22",24.1797,24.296,24.0015,24.1952,1881400.0],["2010-02-23",24.0712,24.1255,23.3815,23.6062,2535900.0],["2010-02-24",23.5907,24.0635,23.4822,24.0015,1383200.0],["2010-02-25",23.9627,24.203,23.3737,24.1952,1385600.0],["2010-02-26",24.1952,24.3425,23.9085,24.172,1103600.0],["2010-03-01",24.234,25.0167,24.0945,25.0012,1638000.0],["2010-03-02",25.0942,26.2102,25.0942,25.3732,4143000.0],["2010-03-03",25.3732,25.4972,24.9082,25.0787,2325600.0],["2010-03-04",24.8772,25.009,23.9317,24.172,3630300.0],["2010-03-05",24.3967,24.9005,24.3502,24.8617,1755700.0],["2010-03-08",24.854,25.1795,24.7532,24.8617,847800.0],["2010-03-09",24.761,25.0322,24.606,24.885,981400.0],["2010-03-10",24.854,25.2647,24.7222,25.0555,779400.0],["2010-03-11",24.8617,25.1485,24.7765,25.1485,964600.0],["2010-03-12",25.2415,25.6212,25.2415,25.4275,1844300.0],["2010-03-15",26.6752,26.6752,25.0167,25.2647,1951300.0],["2010-03-16",25.412,25.5515,25.2415,25.536,567600.0],["2010-03-17",25.5902,25.9854,25.4972,25.753,1034300.0],["2010-03-18",25.8614,25.8614,25.1562,25.319,1153600.0],["2010-03-19",25.3655,25.3655,24.3735,24.4432,1296600.0],["2010-03-22",24.2805,24.761,23.7845,24.699,1009600.0],["2010-03-23",24.7145,24.9392,24.5207,24.8075,893100.0],["2010-03-24",24.5827,25.3732,24.5827,25.3035,1224700.0],["2010-03-25",25.4972,25.6367,24.4742,24.5052,1384800.0],["2010-03-26",24.5517,24.9857,24.42,24.6215,673100.0],["2010-03-29",24.6912,25.1717,24.6292,24.947,892600.0],["2010-03-30",25.0477,25.4585,25.0245,25.133,890400.0],["2010-03-31",24.9625,25.4507,24.6215,24.6835,1890100.0],["2010-04-01",25.009,25.2492,24.8695,25.1562,1173500.0],["2010-04-05",25.133,25.8537,25.133,25.753,949100.0],["2010-04-06",25.5902,25.6987,25.1485,25.691,1229500.0],["2010-04-07",25.6987,25.9079,25.3577,25.5205,970600.0],["2010-04-08",25.3267,25.5515,25.071,25.4895,1017900.0],["2010-04-09",25.6212,26.0397,25.3655,25.9312,882000.0],["2010-04-12",25.9777,26.1017,25.7917,26.0242,1161900.0],["2010-04-13",25.8302,26.0164,25.7837,25.9932,733700.0],["2010-04-14",26.1561,26.7691,26.0242,26.7536,1528500.0],["2010-04-15",26.5363,26.9398,26.319,26.6139,1351400.0],["2010-04-16",26.4122,26.6372,25.9776,26.3035,923300.0],["2010-04-19",26.257,26.257,25.2172,25.7293,1617200.0],["2010-04-20",25.9854,26.1949,25.8535,26.0785,704600.0],["2010-04-21",26.1406,26.1949,25.644,25.7371,838300.0],["2010-04-22",25.4733,25.7294,25.1086,25.7061,954400.0],["2010-04-23",25.8768,26.9087,25.8457,26.6527,1349800.0],["2010-04-26",26.5751,27.3355,26.5751,27.0484,1298300.0],["2010-04-27",26.9553,27.801,25.7992,25.869,3294200.0],["2010-04-28",26.0009,26.2337,24.6275,25.4966,3649300.0],["2010-04-29",25.5975,26.2647,25.2948,26.094,1314400.0],["2010-04-30",26.1484,26.1949,24.7905,24.8215,1496500.0],["2010-05-03",24.9302,25.256,24.5888,24.7362,1393400.0],["2010-05-04",24.3327,24.3405,22.8895,23.0059,2588200.0],["2010-05-05",22.8119,22.874,22.1369,22.5248,3934100.0],["2010-05-06",22.4627,22.711,19.3901,21.3221,3201100.0],["2010-05-07",21.0971,21.8032,20.5695,20.7713,4042000.0],["2010-05-10",22.23,22.5714,21.4851,22.067,2071300.0],["2010-05-11",21.8032,22.7266,21.6403,22.5326,2951800.0],["2010-05-12",22.7731,23.6421,22.6955,23.4792,3127000.0],["2010-05-13",23.5025,23.6577,23.1223,23.1843,2116100.0],["2010-05-14",22.9438,23.2387,22.3696,22.6412,3505200.0],["2010-05-17",22.8662,23.0447,21.6558,22.3231,3339200.0],["2010-05-18",22.5714,22.9361,21.7644,21.8032,2012900.0],["2010-05-19",21.5084,21.7567,20.8411,21.6946,2313700.0],["2010-05-20",21.0971,21.1902,20.1117,20.5307,3687700.0],["2010-05-21",20.0885,21.6092,19.9333,21.3454,3000000.0],["2010-05-24",21.1127,21.7256,20.8333,20.8411,2245900.0],["2010-05-25",20.0807,21.4308,19.8712,21.3609,2841200.0],["2010-05-26",21.6868,21.9739,21.2058,21.2834,1589400.0],["2010-05-27",21.8963,22.7498,21.7799,22.7421,1204400.0],["2010-05-28",22.7343,22.7576,22.0515,22.2455,1206700.0],["2010-06-01",22.0127,22.4472,21.2678,21.2678,1620400.0],["2010-06-02",21.586,22.2455,21.1902,22.2455,1256600.0],["2010-06-03",22.3619,22.5171,21.6558,22.1291,1264400.0],["2010-06-04",21.392,21.7799,21.2058,21.2834,2121600.0],["2010-06-07",21.4851,21.5472,20.2824,20.2902,1955400.0],["2010-06-08",20.2902,20.7092,19.716,20.1971,2797000.0],["2010-06-09",20.4531,21.0428,20.1816,20.3057,2015000.0],["2010-06-10",20.8566,21.6403,20.6471,21.6325,1968800.0],["2010-06-11",21.2523,21.7179,21.2368,21.7101,1086600.0],["2010-06-14",22.0826,22.4162,21.842,21.9274,1940300.0],["2010-06-15",22.1679,22.5481,22.036,22.3774,1294900.0],["2010-06-16",22.2145,22.3076,21.8653,21.9119,1624100.0],["2010-06-17",21.8963,22.0593,21.2213,21.7101,1101400.0],["2010-06-18",22.0438,22.424,22.005,22.3619,1744900.0],["2010-06-21",23.0447,23.6499,22.2145,22.4395,2138800.0],["2010-06-22",22.3619,22.7731,22.0515,22.1757,1185800.0],["2010-06-23",22.1291,22.1757,21.5084,21.7722,888700.0],["2010-06-24",21.5161,21.5549,20.7014,20.7713,1620200.0],["2010-06-25",20.9963,21.2213,20.5773,20.9652,1476800.0],["2010-06-28",21.0661,21.0971,20.5152,20.5307,1871100.0],["2010-06-29",20.1195,20.1195,19.3979,19.5453,1257000.0],["2010-06-30",19.6074,20.0031,19.2737,19.3281,1251700.0],["2010-07-01",19.3281,19.5453,18.3116,18.9556,2119600.0],["2010-07-02",19.041,19.1651,18.6685,18.8237,1226700.0],["2010-07-06",19.1806,19.4367,18.2107,18.4978,1936800.0],["2010-07-07",18.653,19.5763,18.5133,19.5686,1650300.0],["2010-07-08",19.8014,20.1738,19.5841,20.1583,1313400.0],["2010-07-09",20.0497,20.5385,19.9953,20.4454,1152400.0],["2010-07-12",20.4299,20.7557,20.1195,20.5074,1351700.0],["2010-07-13",20.8573,21.2149,20.6707,21.0827,1610500.0],["2010-07-14",21.1605,21.1682,20.4375,20.6007,1847100.0],["2010-07-15",20.5696,20.6085,19.8622,20.3908,1704000.0],["2010-07-16",20.1187,20.2587,19.3258,19.458,2669900.0],["2010-07-19",19.5513,19.7301,19.2947,19.5746,1313600.0],["2010-07-20",19.1626,20.6085,19.1315,20.5619,1947700.0],["2010-07-21",20.8728,21.2537,20.7018,21.106,2322000.0],["2010-07-22",21.4248,21.8523,21.3237,21.7979,1897200.0],["2010-07-23",21.7357,22.311,21.6424,22.0544,1911100.0],["2010-07-26",22.0389,22.6453,21.9689,22.6453,1352100.0],["2010-07-27",22.7619,23.0262,21.9067,22.6453,2493200.0],["2010-07-28",22.4976,22.8007,21.9456,22.1089,2172200.0],["2010-07-29",22.2332,22.8007,20.935,21.7279,4256800.0],["2010-07-30",21.4014,21.899,21.2848,21.8368,2180900.0],["2010-08-02",22.3498,23.0573,22.2177,22.7541,1693700.0],["2010-08-03",22.5131,22.6686,22.1633,22.4354,816500.0],["2010-08-04",22.5675,22.8707,22.3343,22.7852,1055100.0],["2010-08-05",22.5908,22.8396,22.5908,22.8163,624600.0],["2010-08-06",22.6064,22.8551,22.0778,22.6142,1154900.0],["2010-08-09",22.8474,23.1894,22.824,23.1117,877900.0],["2010-08-10",22.894,22.9096,22.3265,22.7074,1083100.0],["2010-08-11",21.9456,22.0544,21.2149,21.4636,1473500.0],["2010-08-12",20.9817,21.5336,20.9661,21.1838,1383800.0],["2010-08-13",21.0672,21.4714,20.9816,21.3159,917800.0],["2010-08-16",21.106,21.3859,21.0438,21.1449,933800.0],["2010-08-17",21.3004,22.3654,21.2926,21.9767,1295300.0],["2010-08-18",21.9767,22.0233,21.5336,21.6657,1307600.0],["2010-08-19",21.5103,21.658,20.8806,20.9039,1212200.0],["2010-08-20",20.7951,20.8184,20.2665,20.4219,1491600.0],["2010-08-23",21.0361,21.0361,20.0643,20.1732,1183500.0],["2010-08-24",19.8311,19.9166,19.3725,19.4346,1902300.0],["2010-08-25",19.2014,20.3908,19.1937,20.3286,3243700.0],["2010-08-26",20.4764,20.6785,20.2431,20.352,2256100.0],["2010-08-27",20.6318,21.0983,20.2587,20.9894,1524500.0],["2010-08-30",20.8262,21.1682,20.6474,20.6707,857100.0],["2010-08-31",20.6007,21.005,20.453,20.7562,1776400.0],["2010-09-01",21.2693,21.9145,21.246,21.8057,1104900.0],["2010-09-02",21.9378,22.1555,21.8368,22.1166,818100.0],["2010-09-03",22.4587,22.6375,22.3032,22.5442,810800.0],["2010-09-07",22.4587,22.482,21.7279,21.7668,923100.0],["2010-09-08",21.6968,22.3732,21.6813,22.2099,974800.0],["2010-09-09",23.0184,23.2127,22.2566,22.3343,1597700.0],["2010-09-10",22.4509,22.7463,22.4354,22.5442,1243500.0],["2010-09-13",23.1039,23.7258,23.0184,23.718,1659300.0],["2010-09-14",23.7025,24.5187,23.5392,24.4877,3263100.0],["2010-09-15",24.2156,24.3244,23.8424,24.2778,1947900.0],["2010-09-16",24.4488,25.1173,24.2855,24.9541,1420400.0],["2010-09-17",25.1018,25.1329,24.5654,24.7597,1313000.0],["2010-09-20",24.853,25.0863,24.5965,24.8608,1918700.0],["2010-09-21",24.8686,24.9075,24.3711,24.3866,1399600.0],["2010-09-22",24.2311,24.8375,23.9746,24.682,1736200.0],["2010-09-23",24.4099,24.9152,24.1456,24.6354,1231200.0],["2010-09-24",25.024,25.6382,24.9541,25.4127,1394800.0],["2010-09-27",25.1407,25.6537,25.1407,25.3506,1023900.0],["2010-09-28",25.4749,25.6537,24.8142,25.6071,643700.0],["2010-09-29",25.506,25.506,25.094,25.2106,1225200.0],["2010-09-30",25.4127,25.4983,24.8297,24.9541,1120300.0],["2010-10-01",25.1795,25.3972,24.8997,25.0707,1225600.0],["2010-10-04",25.1096,25.1873,24.27,24.5421,1251300.0],["2010-10-05",25.0085,25.747,24.7675,25.6071,1284600.0],["2010-10-06",25.5527,26.0036,25.4827,26.0036,1195900.0],["2010-10-07",26.0657,26.1124,25.3583,25.7159,2029800.0],["2010-10-08",25.7315,26.6488,25.646,26.5555,1449300.0],["2010-10-11",26.6566,26.7809,26.3301,26.3923,675200.0],["2010-10-12",26.299,26.6799,25.8947,26.6177,729800.0],["2010-10-13",26.7812,27.0926,26.4698,26.7189,817200.0],["2010-10-14",26.7656,26.8201,26.0961,26.4153,946000.0],["2010-10-15",26.68,26.7656,25.8236,26.5009,1080500.0],["2010-10-18",26.5087,26.6488,26.3452,26.6099,1395100.0],["2010-10-19",26.0182,26.2596,25.2631,25.4733,1600100.0],["2010-10-20",25.5122,26.7578,25.411,26.4308,1195300.0],["2010-10-21",26.5865,27.2794,26.3686,26.4931,1990800.0],["2010-10-22",26.5321,26.6099,26.0104,26.2751,935100.0],["2010-10-25",26.7267,27.3651,26.7267,27.2249,2115400.0],["2010-10-26",27.1627,28.4005,27.1393,27.7466,2758900.0],["2010-10-27",27.5052,28.0268,27.1938,27.6609,1300100.0],["2010-10-28",27.9256,27.9879,27.3884,27.6298,757500.0],["2010-10-29",28.2604,28.8287,27.5831,27.7544,2789200.0],["2010-11-01",28.1202,28.2993,27.7699,27.949,1535300.0],["2010-11-02",28.1669,28.6963,28.1669,28.5017,1423700.0],["2010-11-03",28.4395,28.7509,28.385,28.6107,1343200.0],["2010-11-04",29.1012,29.9342,29.0233,29.8408,1786000.0],["2010-11-05",27.2639,30.5103,27.2639,30.4169,1672700.0],["2010-11-08",30.2067,30.6738,30.121,30.2612,1293600.0],["2010-11-09",30.16,30.1678,28.5874,28.7742,1907400.0],["2010-11-10",28.6029,29.4204,28.2837,29.1946,1870800.0],["2010-11-11",28.8209,29.6462,28.8209,29.4126,2330900.0],["2010-11-12",29.07,29.1712,28.2837,28.5951,1049400.0],["2010-11-15",28.9143,29.327,28.1903,28.2292,923900.0],["2010-11-16",27.9723,27.9723,26.9058,27.3028,2165100.0],["2010-11-17",27.3884,27.7855,27.0225,27.4352,1499200.0],["2010-11-18",27.9256,28.8521,27.9256,28.6652,1190300.0],["2010-11-19",28.6263,29.0467,28.4161,28.9377,698400.0],["2010-11-22",28.7898,29.2257,28.564,29.0311,1187800.0],["2010-11-23",28.5796,28.5796,28.0113,28.3149,974000.0],["2010-11-24",28.6496,28.9377,28.5095,28.9377,1139800.0],["2010-11-26",28.5874,28.6341,28.4083,28.4239,380200.0],["2010-11-29",28.3927,28.4005,27.8244,28.3071,1020800.0],["2010-11-30",27.9412,29.0311,27.7777,28.8053,1800900.0],["2010-12-01",28.9844,30.0588,28.9844,29.9186,1471200.0],["2010-12-02",29.8875,30.3079,29.5683,30.2145,1246700.0],["2010-12-03",29.9965,30.8217,29.9965,30.7361,1010900.0],["2010-12-06",30.5181,30.8062,30.4402,30.7439,1183800.0],["2010-12-07",31.1098,31.1331,30.2223,30.3157,1748000.0],["2010-12-08",30.2845,30.6971,29.9186,29.9576,1533800.0],["2010-12-09",30.1522,30.3935,29.7551,30.2923,1583800.0],["2010-12-10",30.4091,30.6115,30.2534,30.4947,1040000.0],["2010-12-13",31.2733,31.2733,30.557,30.7984,1456900.0],["2010-12-14",30.8529,31.6859,30.7049,31.0086,1635900.0],["2010-12-15",30.9541,31.39,30.6504,31.1798,1871100.0],["2010-12-16",31.2266,31.647,31.0864,31.3589,1846300.0],["2010-12-17",31.2966,31.608,31.1409,31.5302,2412700.0],["2010-12-20",31.5613,31.9194,31.4913,31.5847,1280900.0],["2010-12-21",31.7248,32.1997,31.4601,32.0362,805700.0],["2010-12-22",32.48,32.4956,31.7248,31.756,994300.0],["2010-12-23",31.8104,31.8649,31.6236,31.7793,955800.0],["2010-12-27",31.608,31.6625,31.4056,31.4445,905600.0],["2010-12-28",31.4445,31.4912,31.2343,31.3511,911900.0],["2010-12-29",31.4757,31.9194,31.4134,31.7949,632300.0],["2010-12-30",31.7248,32.1374,31.6547,31.9506,509400.0],["2010-12-31",31.8961,32.0985,31.8961,32.0518,565000.0],["2011-01-03",32.5033,33.422,32.3788,32.9159,1807200.0],["2011-01-04",33.0327,33.3675,32.1763,32.4644,1962500.0],["2011-01-05",32.3165,32.8848,32.2309,32.4722,1466900.0],["2011-01-06",32.6902,32.9704,32.2931,32.8614,1316500.0],["2011-01-07",33.1339,33.2429,32.4955,32.9315,1446400.0],["2011-01-10",32.9393,33.4687,32.4566,33.3597,1101700.0],["2011-01-11",33.4453,33.928,33.1184,33.2974,1497800.0],["2011-01-12",33.6011,34.0604,33.6011,33.9125,987700.0],["2011-01-13",33.9904,34.1073,33.5929,33.663,909400.0],["2011-01-14",33.6786,33.8423,33.2811,33.6552,910500.0],["2011-01-18",33.7488,34.2944,33.741,34.1931,1560900.0],["2011-01-19",33.967,34.1463,33.25,33.2967,1424600.0],["2011-01-20",32.5718,32.7823,31.7534,31.7768,2909200.0],["2011-01-21",32.1744,32.4004,31.7145,31.7613,1316200.0],["2011-01-24",31.8392,32.2055,31.6443,31.7691,1614500.0],["2011-01-25",32.0808,32.0808,30.8727,31.5197,1917900.0],["2011-01-26",31.6755,32.4238,31.5508,31.9717,2052400.0],["2011-01-27",31.9561,32.112,31.4651,32.0419,1667300.0],["2011-01-28",32.2289,32.5095,31.3326,31.4573,1588200.0],["2011-01-31",31.5508,32.5329,31.5508,32.338,1685800.0],["2011-02-01",32.9304,33.9047,32.7511,33.5851,3223700.0],["2011-02-02",33.7488,34.6451,33.515,34.2632,2370000.0],["2011-02-03",34.0605,34.232,33.3435,33.5305,1880000.0],["2011-02-04",33.6163,33.7254,33.2577,33.4604,987200.0],["2011-02-07",33.5383,34.1385,33.5383,33.7098,811800.0],["2011-02-08",33.741,34.5438,33.5695,34.497,1157500.0],["2011-02-09",34.3022,34.3178,33.5072,33.7488,929500.0],["2011-02-10",33.5383,34.1307,33.3591,34.0372,1114300.0],["2011-02-11",33.9047,34.3567,33.6319,34.1385,728800.0],["2011-02-14",34.193,34.5126,33.9514,34.2788,515500.0],["2011-02-15",34.1697,34.2788,33.6007,33.7332,775000.0],["2011-02-16",34.0761,34.4347,33.741,34.0605,1095000.0],["2011-02-17",33.928,35.4011,33.9203,35.0504,1329100.0],["2011-02-18",34.988,35.331,33.9358,34.4269,1351600.0],["2011-02-22",33.9826,34.006,32.0107,32.1588,1336800.0],["2011-02-23",32.073,32.1588,30.6077,31.6521,2311300.0],["2011-02-24",31.6288,31.7067,30.4518,30.9974,2150200.0],["2011-02-25",31.2858,32.0886,31.2391,31.9717,1366800.0],["2011-02-28",32.5641,33.1642,31.9094,32.3069,1342400.0],["2011-03-01",33.7566,34.006,31.6911,31.8158,1905600.0],["2011-03-02",31.5976,32.0029,31.3638,31.9249,2016900.0],["2011-03-03",32.3926,33.0785,32.1899,32.9927,1850700.0],["2011-03-04",32.8914,32.9616,32.1354,32.5251,961500.0],["2011-03-07",32.7667,33.0317,31.8236,32.2289,1257900.0],["2011-03-08",32.3224,32.8524,31.6521,32.5407,1052200.0],["2011-03-09",32.4705,32.4705,31.3949,31.543,1584500.0],["2011-03-10",31.1611,31.1611,30.3661,30.4051,2204000.0],["2011-03-11",30.1167,31.5352,29.8985,31.1845,1411900.0],["2011-03-14",30.9585,31.9327,30.9585,31.317,1229000.0],["2011-03-15",30.179,31.4027,29.9842,31.1611,1981000.0],["2011-03-16",31.5041,31.5742,30.1089,30.2804,1774700.0],["2011-03-17",31.6132,31.6132,30.6545,30.7246,1757800.0],["2011-03-18",31.2702,31.4573,30.9507,31.0598,1240300.0],["2011-03-21",31.6366,32.073,31.356,31.808,1093200.0],["2011-03-22",32.6654,32.9928,31.4729,31.5197,2547800.0],["2011-03-23",31.5508,32.416,31.1533,32.1276,1568900.0],["2011-03-24",32.4627,33.3279,32.2601,33.2188,1958300.0],["2011-03-25",33.2577,34.1073,33.133,33.5773,1645200.0],["2011-03-28",33.7176,34.1541,33.398,33.515,1906700.0],["2011-03-29",33.476,34.1073,33.3747,34.0839,1110900.0],["2011-03-30",34.4736,34.6997,33.9203,34.5828,1683100.0],["2011-03-31",34.4347,34.9413,33.9514,34.5828,987500.0],["2011-04-01",34.9335,35.066,34.2944,34.6529,1242000.0],["2011-04-04",34.8477,36.1104,34.6607,35.783,2445600.0],["2011-04-05",35.6973,36.7028,35.4791,36.2195,2032000.0],["2011-04-06",36.43,36.5391,35.6116,36.048,1230000.0],["2011-04-07",35.9234,36.5235,35.557,36.1962,1278600.0],["2011-04-08",36.2507,36.7495,35.6817,35.9935,950500.0],["2011-04-11",35.9233,36.0714,35.0348,35.3544,1153700.0],["2011-04-12",34.8633,35.0972,34.0605,34.4269,2133700.0],["2011-04-13",34.6529,34.8478,34.1775,34.762,1378900.0],["2011-04-14",34.3407,34.9025,34.2861,34.7464,1041500.0],["2011-04-15",34.8791,35.4643,34.6372,35.3394,1723200.0],["2011-04-18",34.4031,35.0039,33.5136,34.9727,3083400.0],["2011-04-19",35.0039,35.753,34.9571,35.7296,1258600.0],["2011-04-20",36.5801,37.5165,36.4084,36.7596,2661000.0],["2011-04-21",37.0795,37.8052,36.8922,37.8052,1254300.0],["2011-04-25",37.9534,38.0627,37.0093,37.7271,1290800.0],["2011-04-26",38.6479,39.7949,38.328,38.5699,2359300.0],["2011-04-27",38.6245,38.6245,37.415,38.4684,1269300.0],["2011-04-28",38.3982,38.8274,38.0861,38.6011,1087300.0],["2011-04-29",38.7025,39.0926,38.5855,38.9522,737200.0],["2011-05-02",39.1629,39.4126,38.523,38.6479,763200.0],["2011-05-03",38.5621,38.6869,37.2668,37.5867,1526400.0],["2011-05-04",37.4852,37.6569,36.3304,36.7674,1888600.0],["2011-05-05",37.1185,38.6245,36.5801,37.9456,3407400.0],["2011-05-06",38.7883,39.2019,37.4306,37.9222,1686900.0],["2011-05-09",38.008,39.0068,37.9924,38.9444,2591400.0],["2011-05-10",39.9588,41.2931,39.475,40.6376,4848500.0],["2011-05-11",40.8951,40.942,39.1395,39.514,2544100.0],["2011-05-12",39.3657,40.3333,38.4294,39.9588,3190300.0],["2011-05-13",39.8885,40.4581,39.2253,40.2865,3528100.0],["2011-05-16",40.1148,40.7547,38.8117,39.038,3182600.0],["2011-05-17",38.8663,39.0458,37.493,38.3358,2915800.0],["2011-05-18",38.4528,39.6857,38.1797,39.3501,2098700.0],["2011-05-19",39.7013,40.107,39.077,39.4984,1289200.0],["2011-05-20",39.3033,39.5452,38.6401,39.1941,1563800.0],["2011-05-23",38.406,38.5855,37.5789,37.6881,2454900.0],["2011-05-24",37.9222,38.3046,37.3994,37.8442,1789800.0],["2011-05-25",37.4774,38.7649,37.454,38.4606,1707300.0],["2011-05-26",38.1719,38.6323,37.9846,38.6011,2266800.0],["2011-05-27",38.6869,39.8027,38.6869,39.7325,1454100.0],["2011-05-31",40.4191,40.7313,40.0914,40.6454,2632700.0],["2011-06-01",40.5128,40.8327,38.8352,38.9366,2109200.0],["2011-06-02",39.0068,39.6076,38.4138,38.8976,2029000.0],["2011-06-03",38.1407,38.6089,37.6647,37.7427,2788900.0],["2011-06-06",37.7896,38.3124,37.259,37.3292,2483400.0],["2011-06-07",37.6257,37.9378,37.2511,37.415,1615000.0],["2011-06-08",37.1965,37.259,36.385,36.6425,2437800.0],["2011-06-09",36.6113,37.2746,36.5099,37.0405,1291800.0],["2011-06-10",36.8688,37.1731,36.0885,36.4006,1419900.0],["2011-06-13",35.9559,36.9078,35.7374,36.5801,2497000.0],["2011-06-14",37.2433,37.8676,37.2043,37.4618,1672500.0],["2011-06-15",36.8922,38.5698,36.7986,38.008,4575600.0],["2011-06-16",37.9924,38.6323,36.3148,37.2824,3429100.0],["2011-06-17",37.7037,37.8988,36.7986,37.1107,1619100.0],["2011-06-20",37.1185,38.484,36.8922,38.3592,1691500.0],["2011-06-21",38.6401,39.8964,38.6401,39.7169,1826000.0],["2011-06-22",39.7091,40.2475,39.3111,39.3501,1752900.0],["2011-06-23",38.7805,39.9197,37.9066,39.8963,2558900.0],["2011-06-24",40.107,40.2865,39.2487,39.4126,2055500.0],["2011-06-27",39.3423,39.5452,38.7493,39.2955,1314100.0],["2011-06-28",39.6935,40.6532,39.4282,40.622,2009100.0],["2011-06-29",40.7859,41.7768,40.4503,41.0356,1547000.0],["2011-06-30",41.0512,42.0422,40.8327,41.5974,1971400.0],["2011-07-01",41.0434,42.2138,41.0434,42.1358,1574000.0],["2011-07-05",42.167,42.9941,42.167,42.7834,1058400.0],["2011-07-06",42.5181,42.8536,41.9173,42.721,920300.0],["2011-07-07",43.0175,44.2036,43.0175,43.3296,1862900.0],["2011-07-08",42.6118,42.643,41.8003,42.6118,1804800.0],["2011-07-11",41.9953,42.0734,41.1448,41.4179,1042600.0],["2011-07-12",41.2618,42.0968,41.1604,41.3867,1039200.0],["2011-07-13",41.4725,42.604,41.4725,42.0109,1573600.0],["2011-07-14",42.175,42.6359,41.3782,41.5813,930800.0],["2011-07-15",41.886,41.886,41.2064,41.8782,634900.0],["2011-07-18",41.5891,41.8703,40.8861,41.2532,973000.0],["2011-07-19",41.5969,42.3781,41.5735,42.3078,1332400.0],["2011-07-20",42.6281,42.7374,41.9641,42.6671,2353800.0],["2011-07-21",43.542,45.8386,42.2922,45.0419,3823700.0],["2011-07-22",45.3621,45.3621,44.4404,44.995,1780600.0],["2011-07-25",44.1045,45.0262,43.8857,44.6513,1829600.0],["2011-07-26",44.5263,44.7528,44.0966,44.1904,1270100.0],["2011-07-27",43.9014,44.3544,42.1125,42.4718,2160400.0],["2011-07-28",42.6984,43.7217,42.4718,42.7843,1702800.0],["2011-07-29",41.9719,43.4561,41.4407,43.0655,1842100.0],["2011-08-01",44.0029,44.4794,42.3078,42.6515,1813800.0],["2011-08-02",42.2531,42.5343,39.6753,39.7065,3142300.0],["2011-08-03",39.8315,40.0346,36.4647,38.4332,5340700.0],["2011-08-04",37.9801,37.9801,35.1289,35.1523,4501800.0],["2011-08-05",35.9179,35.9335,33.3556,34.2227,4586700.0],["2011-08-08",32.4026,32.9729,28.9343,29.6373,4735000.0],["2011-08-09",32.1761,32.9026,30.395,32.7073,3707800.0],["2011-08-10",31.145,32.6292,30.2857,30.9028,2809700.0],["2011-08-11",31.2387,33.4572,31.0903,32.8401,3283200.0],["2011-08-12",33.09,34.5196,32.9494,34.2071,3047100.0],["2011-08-15",34.8086,35.4492,34.7071,35.4336,2871100.0],["2011-08-16",34.6524,35.4023,33.879,34.1681,2724600.0],["2011-08-17",34.4102,35.0976,33.4572,33.59,2591900.0],["2011-08-18",31.9417,32.0042,30.1607,30.7075,3311500.0],["2011-08-19",30.0591,31.5199,29.942,30.0513,1975900.0],["2011-08-22",31.1059,31.2543,29.3873,29.528,2036000.0],["2011-08-23",29.6998,31.4809,29.278,31.4731,2599000.0],["2011-08-24",31.3637,32.5745,31.1684,32.4886,2404600.0],["2011-08-25",32.926,33.176,31.9886,32.1527,1621200.0],["2011-08-26",31.7699,34.254,31.4418,34.2384,2654000.0],["2011-08-29",34.5196,35.6132,34.3321,35.582,1874900.0],["2011-08-30",35.3398,36.2069,35.2304,35.9647,1261300.0],["2011-08-31",36.4803,37.3786,36.285,36.7225,3050600.0],["2011-09-01",37.4958,37.4958,36.1678,36.2616,3037500.0],["2011-09-02",35.1211,35.1836,33.9415,34.3477,2316400.0],["2011-09-06",33.0354,33.2307,31.4652,32.5511,4721900.0],["2011-09-07",33.2463,34.1056,33.0041,34.0665,2355000.0],["2011-09-08",33.6447,34.2618,33.0041,33.4728,1845300.0],["2011-09-09",32.8557,33.1604,31.559,31.8246,2385500.0],["2011-09-12",31.1762,32.4026,31.1372,31.9652,1510100.0],["2011-09-13",31.9886,33.6915,31.9886,33.4416,1852400.0],["2011-09-14",33.7072,34.3008,32.7307,33.84,1818300.0],["2011-09-15",34.2931,34.8242,33.6291,34.6133,1468000.0],["2011-09-16",34.6211,34.7539,34.0978,34.4337,1338400.0],["2011-09-19",33.5509,34.2852,33.1057,33.9415,1343200.0],["2011-09-20",34.0743,34.2852,33.2385,33.7384,1894700.0],["2011-09-21",33.6212,33.6212,30.3169,30.3638,2852400.0],["2011-09-22",28.9265,29.1921,26.7705,27.8094,5121000.0],["2011-09-23",27.7625,29.0358,27.5516,28.2156,2347300.0],["2011-09-26",28.4812,29.7467,27.8406,29.6842,1943200.0],["2011-09-27",30.7466,32.1527,30.5278,30.7856,2560800.0],["2011-09-28",30.7856,31.0122,28.2703,28.4265,2724500.0],["2011-09-29",29.5826,30.0357,27.8328,28.0281,3984100.0],["2011-09-30",27.3329,27.3407,25.38,25.4112,6062900.0],["2011-10-03",25.0363,26.1299,24.6535,24.6926,2698000.0],["2011-10-04",24.302,24.8644,22.9896,24.5988,4680600.0],["2011-10-05",24.6769,26.5283,24.3489,26.3408,2710400.0],["2011-10-06",26.3408,28.864,26.1768,28.7624,3765300.0],["2011-10-07",29.0749,29.7545,27.7,28.1765,3215800.0],["2011-10-10",28.9343,30.0904,28.9343,29.7936,1686100.0],["2011-10-11",29.8873,30.2779,29.4264,29.8013,1280400.0],["2011-10-12",30.231,31.5824,30.0513,30.9731,2187800.0],["2011-10-13",30.801,30.9105,29.4554,30.2142,1898800.0],["2011-10-14",30.9496,32.2483,30.8166,31.9589,2418600.0],["2011-10-17",31.732,31.7476,30.1125,30.1986,1499900.0],["2011-10-18",30.3081,31.3095,29.4084,30.8088,2926900.0],["2011-10-19",30.5663,30.6445,29.0798,29.1581,2206900.0],["2011-10-20",29.291,29.4397,28.1645,29.2128,3532400.0],["2011-10-21",29.87,31.2469,29.87,31.1922,2404600.0],["2011-10-24",31.4895,33.1167,31.3408,32.9916,3665900.0],["2011-10-25",32.749,34.0086,31.0905,32.3422,4299000.0],["2011-10-26",33.2497,33.3905,31.6224,33.062,3023500.0],["2011-10-27",34.8692,35.9488,34.4624,35.5577,2744200.0],["2011-10-28",35.2056,36.2618,34.9005,35.9879,1783300.0],["2011-10-31",35.2056,35.2134,34.0321,34.0712,1878000.0],["2011-11-01",31.6146,33.1402,31.153,32.1466,2700100.0],["2011-11-02",33.0463,33.5548,32.2796,33.062,1715100.0],["2011-11-03",33.8052,34.5093,33.0698,34.3528,1519600.0],["2011-11-04",34.2198,34.7206,33.4844,34.345,1146700.0],["2011-11-07",34.3529,34.7206,33.5157,34.3137,826200.0],["2011-11-08",34.611,35.2917,34.1494,35.0882,1778800.0],["2011-11-09",33.2184,34.212,33.0072,33.2341,1508000.0],["2011-11-10",34.1807,34.2199,33.0307,33.7583,1205900.0],["2011-11-11",34.478,34.7206,34.1494,34.4624,2135500.0],["2011-11-14",34.4154,34.6736,33.9069,34.1807,1120600.0],["2011-11-15",34.1494,34.3763,33.5001,33.9538,918300.0],["2011-11-16",33.414,34.1181,33.2106,33.414,1788600.0],["2011-11-17",33.414,33.6018,31.0748,31.4347,2346600.0],["2011-11-18",31.8415,32.3892,31.6459,31.9432,1605800.0],["2011-11-21",31.0826,32.2327,31.0826,32.2249,3781000.0],["2011-11-22",32.0136,32.6238,31.7241,32.3891,3101200.0],["2011-11-23",32.0449,32.1388,30.7932,31.3252,2835400.0],["2011-11-25",31.0826,31.951,31.0826,31.6616,1208500.0],["2011-11-28",33.0229,34.0399,32.9211,33.4844,2292200.0],["2011-11-29",33.6487,33.6487,32.8977,33.2967,1867100.0],["2011-11-30",35.8158,36.7703,35.5811,36.3713,2950800.0],["2011-12-01",36.1601,36.6138,35.5342,36.0975,1540800.0],["2011-12-02",36.5982,36.7312,35.542,35.6515,1120900.0],["2011-12-05",36.3557,36.739,35.9958,36.2696,1599500.0],["2011-12-06",36.2696,36.4104,35.4716,36.1366,1417800.0],["2011-12-07",35.7376,35.7376,34.8301,35.3151,2028300.0],["2011-12-08",34.9396,34.9709,33.6878,33.7895,1582200.0],["2011-12-09",33.6018,34.6892,33.2967,34.5171,2878800.0],["2011-12-12",33.7817,33.7817,32.8429,33.3201,2632800.0],["2011-12-13",33.7191,34.5641,32.8116,33.1715,1886800.0],["2011-12-14",33.062,33.3593,32.5613,32.9133,2981500.0],["2011-12-15",33.4844,33.6174,32.4596,32.8116,1740100.0],["2011-12-16",33.1871,33.4062,32.6317,32.9759,1903600.0],["2011-12-19",33.1872,33.5549,31.8806,32.0449,887500.0],["2011-12-20",32.7412,34.0947,32.6943,33.9382,1182200.0],["2011-12-21",33.7504,33.9773,33.2106,33.8521,967600.0],["2011-12-22",33.9304,34.5406,33.86,34.2668,844300.0],["2011-12-23",34.3841,34.6971,34.3137,34.6658,667600.0],["2011-12-27",34.5719,34.8927,34.392,34.8144,649400.0],["2011-12-28",34.6971,34.8927,33.993,34.2198,1195600.0],["2011-12-29",34.4233,34.7519,34.2981,34.744,681800.0],["2011-12-30",34.5875,35.1117,34.5484,34.6345,519100.0],["2012-01-03",35.7845,36.3713,35.7767,35.9645,1535700.0],["2012-01-04",35.9645,36.6138,35.3073,36.3635,1148300.0],["2012-01-05",36.0662,36.0662,34.8066,35.7689,1649300.0],["2012-01-06",35.7611,35.7611,34.8223,34.8692,1202800.0],["2012-01-09",35.0179,35.143,34.2981,34.4467,1466500.0],["2012-01-10",35.0491,35.7924,35.0491,35.7924,1528800.0],["2012-01-11",35.6985,35.9879,35.5185,35.9019,981800.0],["2012-01-12",35.941,37.4666,35.941,36.9189,2670600.0],["2012-01-13",36.6604,36.7231,36.1669,36.4019,1584700.0],["2012-01-17",37.0129,37.2479,36.3863,36.4411,1035600.0],["2012-01-18",36.5038,39.1671,35.9633,38.3838,4024900.0],["2012-01-19",38.7206,38.7206,37.3733,38.2271,2434600.0],["2012-01-20",38.0391,38.0705,37.3341,37.4908,1326200.0],["2012-01-23",37.812,37.812,37.2479,37.624,1122100.0],["2012-01-24",37.0834,37.671,36.7701,37.6005,1124200.0],["2012-01-25",37.483,38.7441,37.1148,38.4151,1266800.0],["2012-01-26",38.7128,38.7833,37.6631,37.8041,737800.0],["2012-01-27",38.1488,39.2298,38.0626,38.8225,1960400.0],["2012-01-30",38.0391,39.3003,38.0391,38.6266,2429200.0],["2012-01-31",38.6736,38.6736,37.2009,38.1566,2456000.0],["2012-02-01",38.4073,39.8016,38.3916,39.5588,2026200.0],["2012-02-02",39.6685,40.0993,39.1906,39.5588,1596200.0],["2012-02-03",40.0993,40.6712,39.9035,40.0758,1445000.0],["2012-02-06",39.833,40.914,39.7625,40.9062,1267600.0],["2012-02-07",40.6868,40.9453,40.1228,40.4518,1683800.0],["2012-02-08",40.3657,40.726,39.2455,39.7703,1451800.0],["2012-02-09",40.4597,40.8905,39.8878,40.256,1348900.0],["2012-02-10",39.598,39.598,38.9008,39.1593,860500.0],["2012-02-13",39.6606,39.927,39.2533,39.8565,925500.0],["2012-02-14",39.6371,39.7076,38.9556,39.5118,989800.0],["2012-02-15",39.6215,39.9035,39.222,39.4491,1140900.0],["2012-02-16",39.1201,41.0158,39.1201,40.5693,1640700.0],["2012-02-17",40.6868,41.196,40.6163,40.679,862500.0],["2012-02-21",41.0158,41.1568,39.9426,40.2716,811400.0],["2012-02-22",40.0602,40.1777,38.893,39.1985,1262800.0],["2012-02-23",39.0731,39.1045,36.8876,38.1566,3844600.0],["2012-02-24",38.1566,38.3133,37.7885,38.0078,1422700.0],["2012-02-27",37.4908,38.423,37.0834,37.8903,1564700.0],["2012-02-28",37.8903,38.3681,37.6396,37.7414,1576400.0],["2012-02-29",37.7571,38.1723,37.1618,37.2636,1458100.0],["2012-03-01",37.5613,38.0313,37.3654,37.9216,1421800.0],["2012-03-02",37.8668,38.2898,37.577,37.9608,846700.0],["2012-03-05",37.7571,37.9373,36.0259,36.3941,1638600.0],["2012-03-06",35.6656,35.6891,34.7334,35.1251,2375200.0],["2012-03-07",35.2191,35.7283,35.1643,35.5246,1259300.0],["2012-03-08",35.8928,36.2061,35.5716,35.9241,742200.0],["2012-03-09",35.9476,36.4411,35.8144,36.1043,732800.0],["2012-03-12",35.9554,36.3001,35.5168,35.7909,800300.0],["2012-03-13",36.0886,37.2558,35.9633,37.2401,1745000.0],["2012-03-14",37.0834,37.2401,36.0964,36.3863,1206500.0],["2012-03-15",36.5038,37.3498,36.2531,37.1853,1224200.0],["2012-03-16",37.3263,38.1801,36.8484,37.0756,1129500.0],["2012-03-19",36.9816,37.3498,36.7231,37.0286,914700.0],["2012-03-20",36.5899,36.5899,35.6969,35.7909,1622300.0],["2012-03-21",35.7439,36.0181,35.3523,35.4071,1161900.0],["2012-03-22",34.8979,35.2896,33.0962,33.6681,3260400.0],["2012-03-23",33.7621,34.8901,33.6681,34.7021,3189400.0],["2012-03-26",35.9633,36.0651,35.2582,35.4462,1856700.0],["2012-03-27",35.4463,35.8066,35.3288,35.3679,2073500.0],["2012-03-28",35.3052,35.4384,34.7099,35.0311,1704900.0],["2012-03-29",34.6394,35.9398,34.4984,35.8379,2700400.0],["2012-03-30",36.3471,36.7231,35.7831,36.1748,1670600.0],["2012-04-02",36.2217,36.8093,35.8066,36.6604,1517400.0],["2012-04-03",36.5664,36.6918,35.7988,36.0651,1706300.0],["2012-04-04",35.4463,35.5951,35.2113,35.3758,1964300.0],["2012-04-05",35.0546,36.0416,35.0546,35.3836,1583200.0],["2012-04-09",34.4044,34.9214,34.4044,34.7961,1105700.0],["2012-04-10",34.7804,35.1094,33.7229,33.9187,1760100.0],["2012-04-11",33.8717,35.2818,33.8012,35.0389,2475400.0],["2012-04-12",35.1486,37.0286,35.1486,36.8719,2611400.0],["2012-04-13",36.6131,36.9818,36.2915,36.5582,2736500.0],["2012-04-16",36.8719,36.9817,36.0013,36.5111,2020600.0],["2012-04-17",36.8641,37.6249,36.8249,37.6249,1546100.0],["2012-04-18",37.3347,37.6484,36.8955,36.919,1314700.0],["2012-04-19",37.0994,38.2132,36.7857,37.7426,2480800.0],["2012-04-20",37.8445,38.0328,37.5778,37.6877,1552900.0],["2012-04-23",36.8798,37.1543,36.5661,36.9582,2018300.0],["2012-04-24",35.6484,36.7621,34.566,36.4405,5069900.0],["2012-04-25",36.8406,37.3661,36.7072,37.3582,1582400.0],["2012-04-26",37.1778,38.072,36.8798,37.9622,1674300.0],["2012-04-27",38.3151,39.0602,37.9622,38.9426,2644000.0],["2012-04-30",38.8642,38.8955,37.8602,38.0092,1702300.0],["2012-05-01",37.4053,38.2994,37.3818,37.9073,1517300.0],["2012-05-02",37.6406,37.6641,37.1778,37.3896,1908800.0],["2012-05-03",37.4837,37.4837,37.0523,37.2092,2265200.0],["2012-05-04",36.817,36.817,36.1974,36.3621,3296400.0],["2012-05-07",36.1896,36.4484,35.9307,35.9464,2712800.0],["2012-05-08",35.6876,35.6954,34.6601,35.3895,2594100.0],["2012-05-09",34.8248,35.515,34.213,35.1385,2123000.0],["2012-05-10",35.4758,35.6876,34.8327,35.1385,1824600.0],["2012-05-11",34.0326,35.3895,34.0326,35.2954,2563500.0],["2012-05-14",34.7072,34.7934,34.2522,34.2679,1707400.0],["2012-05-15",34.2601,34.2601,33.5306,33.6012,2150900.0],["2012-05-16",33.7032,34.3934,32.6835,32.6835,1861200.0],["2012-05-17",32.6914,32.8718,31.5384,31.5384,1424100.0],["2012-05-18",31.7267,31.9384,31.2953,31.4443,1626200.0],["2012-05-21",31.4678,33.0757,31.3894,33.0208,1601400.0],["2012-05-22",33.06,33.2404,32.1424,32.362,1728700.0],["2012-05-23",31.7973,32.4326,31.2168,32.4012,1679800.0],["2012-05-24",32.511,32.5581,31.5227,32.009,1685600.0],["2012-05-25",32.009,32.2129,31.8129,31.9855,763600.0],["2012-05-29",32.5188,33.2483,32.4796,33.1071,1335100.0],["2012-05-30",32.4326,32.4404,31.4521,31.609,1471600.0],["2012-05-31",31.6012,31.6012,30.9894,31.2247,1934200.0],["2012-06-01",30.1737,30.4168,29.4128,29.5932,2673700.0],["2012-06-04",29.7501,29.7501,28.401,29.3187,1677000.0],["2012-06-05",29.0677,29.8129,28.9579,29.805,1010000.0],["2012-06-06",30.2678,31.06,30.1972,30.6678,1717800.0],["2012-06-07",31.4992,32.0404,30.6757,30.7698,1553200.0],["2012-06-08",30.5894,30.5894,29.9541,30.1266,1793800.0],["2012-06-11",30.6286,30.7149,29.554,29.5776,1672700.0],["2012-06-12",29.805,30.1658,29.507,30.0089,1561400.0],["2012-06-13",29.7423,29.954,28.9579,29.1932,1210500.0],["2012-06-14",29.2481,29.3187,28.0795,28.6599,2732000.0],["2012-06-15",28.8716,29.9776,28.7932,29.907,1555600.0],["2012-06-18",29.7266,30.0638,29.3736,29.7972,1440600.0],["2012-06-19",30.2286,31.0757,30.2286,30.6443,1312200.0],["2012-06-20",30.6835,30.8168,29.9854,30.1893,1283000.0],["2012-06-21",30.158,30.1815,27.8128,27.8755,2595400.0],["2012-06-22",28.2363,28.2363,27.1226,27.9304,2171000.0],["2012-06-25",27.3579,27.4128,26.801,27.3265,1195200.0],["2012-06-26",27.3657,27.6794,27.201,27.3814,1248100.0],["2012-06-27",27.3108,27.4206,26.9578,27.099,1814500.0],["2012-06-28",26.7225,26.9186,26.0715,26.3539,2976600.0],["2012-06-29",27.2559,27.4285,26.9343,27.1539,2165800.0],["2012-07-02",27.1696,27.1696,26.0166,26.3068,2461700.0],["2012-07-03",26.3618,27.2559,26.3539,27.0284,1264100.0],["2012-07-05",26.8167,27.2873,26.7696,26.8951,1887300.0],["2012-07-06",26.4245,26.5422,26.1814,26.2676,1884600.0],["2012-07-09",26.1892,26.2363,25.7264,26.1029,1656800.0],["2012-07-10",26.8794,27.2794,26.1814,26.4323,2184200.0],["2012-07-11",26.448,26.7226,26.3068,26.5029,1971200.0],["2012-07-12",26.197,26.4402,25.7029,26.2363,1901400.0],["2012-07-13",26.4402,27.1775,26.2676,27.0598,1677100.0],["2012-07-16",26.8559,26.9892,26.3147,26.801,1131100.0],["2012-07-17",26.8245,27.4677,26.7147,27.4206,1826500.0],["2012-07-18",27.3187,27.9069,26.9971,27.4128,1634400.0],["2012-07-19",27.4991,28.9658,27.452,28.8873,2629200.0],["2012-07-20",28.5658,28.7775,28.1187,28.1893,2363200.0],["2012-07-23",27.3108,28.1108,27.0441,27.8598,2305000.0],["2012-07-24",29.554,31.2247,28.2442,29.4599,3646900.0],["2012-07-25",29.4364,29.4834,28.103,29.0207,2799500.0],["2012-07-26",29.303,29.5854,28.7697,29.4991,1742500.0],["2012-07-27",29.9619,30.4482,29.6874,29.954,2428200.0],["2012-07-30",29.7893,30.2364,29.6717,29.8285,2290400.0],["2012-07-31",29.8207,30.2913,29.6246,29.907,3028900.0],["2012-08-01",30.4639,30.6286,29.6874,29.7109,1494900.0],["2012-08-02",29.4869,29.9349,29.0782,29.5576,1590000.0],["2012-08-03",30.2021,30.2257,29.7463,30.0921,1533200.0],["2012-08-06",30.2807,30.7051,30.2414,30.4221,1886000.0],["2012-08-07",30.595,31.2709,30.5872,31.0508,2041000.0],["2012-08-08",30.9801,31.8525,30.8937,31.7503,1830400.0],["2012-08-09",31.5931,31.876,31.1059,31.4202,1765400.0],["2012-08-10",31.1452,32.3161,30.9015,31.9782,2858000.0],["2012-08-13",31.8289,31.9782,31.0509,31.2316,1230600.0],["2012-08-14",31.5067,31.6167,30.6579,30.7286,1090600.0],["2012-08-15",30.3042,31.8996,30.3042,31.8367,2326300.0],["2012-08-16",31.7582,32.9842,31.6953,32.6384,2552700.0],["2012-08-17",32.7405,32.8663,32.2926,32.4497,1446600.0],["2012-08-20",32.2926,32.3869,31.8996,32.1275,1382100.0],["2012-08-21",32.2218,32.6462,31.8996,32.0647,952300.0],["2012-08-22",31.9468,32.269,31.5224,32.2376,1178800.0],["2012-08-23",32.1825,32.5362,31.876,32.0411,821100.0],["2012-08-24",31.8132,32.0175,31.4909,31.6874,655600.0],["2012-08-27",31.7424,31.8053,31.2159,31.3888,864500.0],["2012-08-28",31.3888,31.4831,30.9015,30.9644,1312500.0],["2012-08-29",31.153,31.1766,30.5715,30.6186,1694300.0],["2012-08-30",30.54,30.54,29.8406,29.872,1654400.0],["2012-08-31",30.1471,30.3436,29.7698,30.0685,1632100.0],["2012-09-04",29.9663,29.9742,29.094,29.314,1580800.0],["2012-09-05",29.2983,29.7148,29.0861,29.1175,1926800.0],["2012-09-06",29.3612,30.3907,29.3612,30.1078,1568000.0],["2012-09-07",30.3986,31.3181,30.1156,31.0902,1731800.0],["2012-09-10",30.8701,31.7346,30.7679,31.5145,1868000.0],["2012-09-11",31.4359,31.656,31.2237,31.263,1580900.0],["2012-09-12",31.3416,31.546,30.9565,31.0508,1089200.0],["2012-09-13",30.9251,32.5833,30.7758,32.4183,1402900.0],["2012-09-14",32.4733,33.9115,32.4733,33.5421,2275700.0],["2012-09-17",33.3457,33.4478,32.4812,32.6777,1278100.0],["2012-09-18",32.489,32.6462,32.1983,32.6148,937500.0],["2012-09-19",33.0785,33.9351,32.9134,33.5421,2497100.0],["2012-09-20",32.6541,33.1728,32.0882,33.0313,1476300.0],["2012-09-21",32.4497,33.102,31.2709,31.4359,3680800.0],["2012-09-24",31.4045,31.4124,30.3043,30.6186,2770400.0],["2012-09-25",30.7129,30.9644,29.6598,29.6677,1945300.0],["2012-09-26",29.6598,30.2256,29.4712,30.0213,1408600.0],["2012-09-27",30.2807,30.4378,29.8406,30.0213,1947400.0],["2012-09-28",29.817,30.1392,29.5812,29.7934,2817600.0],["2012-10-01",30.0292,30.3435,29.5026,29.6441,1510300.0],["2012-10-02",29.7541,30.1864,29.5184,29.8563,1389700.0],["2012-10-03",29.7698,29.9349,29.4162,29.5419,1499800.0],["2012-10-04",29.707,29.817,29.4319,29.6284,1195900.0],["2012-10-05",29.927,30.1235,29.2747,29.4476,2498200.0],["2012-10-08",29.0783,29.1726,28.8032,28.9447,2638000.0],["2012-10-09",28.9446,29.2433,28.7167,28.866,1335100.0],["2012-10-10",28.8739,28.8739,28.0959,28.2216,1598300.0],["2012-10-11",28.6146,28.8739,28.0094,28.0173,2993600.0],["2012-10-12",27.9151,28.198,27.4907,27.7501,2929400.0],["2012-10-15",27.8522,28.1823,27.475,28.1666,1668400.0],["2012-10-16",28.3316,29.3533,28.3002,29.0625,1743900.0],["2012-10-17",29.149,29.9506,29.0625,29.8484,1566100.0],["2012-10-18",29.6755,30.1864,29.5734,30.0292,1354400.0],["2012-10-19",29.762,29.8641,29.2276,29.2826,1642800.0],["2012-10-22",29.369,29.6205,29.0704,29.424,1861700.0],["2012-10-23",28.4338,31.0115,28.4338,30.0135,3506800.0],["2012-10-24",30.5715,30.65,30.0213,30.1471,2128000.0],["2012-10-25",30.1195,30.3872,29.6471,29.9148,1046800.0],["2012-10-26",29.8282,30.3242,29.7337,30.2219,825000.0],["2012-10-31",30.2534,30.7022,29.6786,29.9148,1211400.0],["2012-11-01",29.9778,31.6786,29.8912,31.6235,1313700.0],["2012-11-02",31.8519,31.907,30.7967,30.8361,1116100.0],["2012-11-05",30.7101,31.2219,30.7101,31.1826,623200.0],["2012-11-06",31.2298,31.9385,31.0802,31.7416,743400.0],["2012-11-07",30.7967,31.3085,30.6313,30.7731,1530600.0],["2012-11-08",30.8282,31.0014,29.9069,30.2849,1060400.0],["2012-11-09",30.1983,30.6392,30.1195,30.3164,935400.0],["2012-11-12",30.466,30.592,30.1904,30.3243,887600.0],["2012-11-13",30.1274,30.8676,30.1274,30.8282,1314900.0],["2012-11-14",30.7731,30.9069,30.5211,30.6392,1430500.0],["2012-11-15",30.5132,30.8597,30.403,30.5762,1230000.0],["2012-11-16",30.5762,30.7731,30.025,30.3715,1406200.0],["2012-11-19",30.8125,31.5133,30.8125,31.4582,1206000.0],["2012-11-20",31.4188,31.4188,30.5211,30.718,1016900.0],["2012-11-21",30.7101,30.9384,30.4424,30.8518,569300.0],["2012-11-23",31.1668,31.4424,30.9306,31.2613,316300.0],["2012-11-26",31.1196,31.34,31.0251,31.2377,605200.0],["2012-11-27",31.1117,31.8204,31.0014,31.0408,1407500.0],["2012-11-28",30.7888,31.1038,30.6156,30.9385,1473100.0],["2012-11-29",31.1589,31.8204,30.8282,31.7652,2032100.0],["2012-11-30",31.8046,32.6787,31.7416,32.3165,2355000.0],["2012-12-03",32.8362,33.0645,32.0487,32.1275,1817300.0],["2012-12-04",32.0881,32.4661,31.8361,32.2771,841400.0],["2012-12-05",32.2849,33.3086,32.2849,33.0724,2088800.0],["2012-12-06",33.0881,33.1826,32.6078,32.8283,980400.0],["2012-12-07",32.9858,33.2614,32.8283,33.0252,1129400.0],["2012-12-10",32.9385,33.5291,32.9385,33.411,690400.0],["2012-12-11",33.5921,33.9543,33.348,33.6,1523300.0],["2012-12-12",33.9228,34.1669,33.4819,33.8835,1481600.0],["2012-12-13",33.7653,34.0016,33.222,33.4425,1105000.0],["2012-12-14",33.6472,34.1748,33.474,34.0803,1214400.0],["2012-12-17",34.0725,34.1591,33.5606,33.8598,1041300.0],["2012-12-18",33.8441,34.8992,33.7653,34.852,1589000.0],["2012-12-19",34.8599,35.6552,34.852,35.4977,2450400.0],["2012-12-20",35.5056,35.6788,35.1434,35.5135,1906000.0],["2012-12-21",35.0961,35.4426,34.9623,35.0883,1554100.0],["2012-12-24",35.0331,35.1355,34.6473,34.8914,359600.0],["2012-12-26",35.0095,35.3796,34.789,34.8284,519300.0],["2012-12-27",34.9307,34.9307,33.9071,34.6158,724900.0],["2012-12-28",34.6237,34.6552,33.9858,34.0803,560200.0],["2012-12-31",34.0252,35.0804,33.9228,35.0646,810600.0],["2013-01-02",35.915,36.6159,35.8521,36.6159,1636900.0],["2013-01-03",36.6237,36.797,36.3166,36.5607,1396100.0],["2013-01-04",36.5214,37.4112,36.5056,37.4033,1251000.0],["2013-01-07",37.1356,37.2852,36.4741,36.9151,1408200.0],["2013-01-08",36.9072,37.2064,36.671,36.8206,918200.0],["2013-01-09",37.0017,37.2301,36.9072,37.1749,726300.0],["2013-01-10",37.3403,37.5372,37.1277,37.2695,852500.0],["2013-01-11",37.1986,37.2222,36.5844,36.7261,1343300.0],["2013-01-14",36.104,36.482,35.8993,36.104,1562700.0],["2013-01-15",36.0253,36.2536,35.8206,36.0883,1250900.0],["2013-01-16",36.0017,36.8678,35.7024,36.8127,1211600.0],["2013-01-17",37.0568,37.4112,36.7734,37.0332,972500.0],["2013-01-18",37.2222,37.2222,36.5844,37.1828,746800.0],["2013-01-22",37.3088,37.5135,36.9308,37.3009,1001300.0],["2013-01-23",37.1828,37.4427,37.0253,37.3009,640000.0],["2013-01-24",37.2143,37.5765,36.9072,37.0568,783500.0],["2013-01-25",37.1513,37.2301,36.7576,36.986,2083800.0],["2013-01-28",37.0726,37.1356,36.1355,36.419,1910100.0],["2013-01-29",37.7498,38.4978,36.8757,37.86,2528100.0],["2013-01-30",37.1907,37.6317,37.0017,37.1671,1432000.0],["2013-01-31",36.9072,37.364,36.6946,36.9151,1079600.0],["2013-02-01",37.1041,37.4742,37.0568,37.3009,1022800.0],["2013-02-04",36.923,37.1435,36.6316,36.6395,719600.0],["2013-02-05",36.86,37.2222,36.86,37.0962,874300.0],["2013-02-06",37.1513,38.49,36.9309,38.4506,1841900.0],["2013-02-07",38.4585,38.5057,37.5136,38.1908,1154900.0],["2013-02-08",38.2065,39.2774,38.2065,38.9782,1326000.0],["2013-02-11",38.7734,39.1199,38.6317,38.9782,935600.0],["2013-02-12",38.9231,39.1829,38.616,38.6947,946800.0],["2013-02-13",38.9703,39.9074,38.9152,39.6396,1347600.0],["2013-02-14",39.4228,39.6909,39.2729,39.5884,941600.0],["2013-02-15",39.5884,39.9433,39.3281,39.5568,1039400.0],["2013-02-19",39.5489,39.7855,38.6263,39.2256,1446200.0],["2013-02-20",39.1467,39.2177,37.2541,37.4591,1380500.0],["2013-02-21",37.1594,37.1594,36.1185,36.5285,1733300.0],["2013-02-22",36.7099,37.672,36.6626,37.4986,1208500.0],["2013-02-25",37.8692,38.1058,35.9844,36.0081,1508500.0],["2013-02-26",36.221,36.497,35.5428,36.1658,1830300.0],["2013-02-27",36.3077,37.4512,36.2368,37.191,1028300.0],["2013-02-28",37.0333,37.2383,36.8834,36.9465,1575900.0],["2013-03-01",36.8125,36.8125,35.7636,36.4418,1506800.0],["2013-03-04",36.2604,36.3866,35.2747,36.0238,1490900.0],["2013-03-05",36.3472,36.9308,36.3472,36.5838,1052700.0],["2013-03-06",36.844,36.8677,36.4812,36.6074,944400.0],["2013-03-07",36.5916,37.1437,36.5759,36.773,532800.0],["2013-03-08",37.12,37.4512,36.915,37.3093,728400.0],["2013-03-11",37.2146,37.7903,36.9386,37.7588,723500.0],["2013-03-12",37.6641,38.2083,37.5064,38.1058,826900.0],["2013-03-13",38.0348,38.0585,37.3172,37.3408,1293800.0],["2013-03-14",37.5459,37.5459,36.9308,37.2777,1029100.0],["2013-03-15",36.9938,37.6642,36.9386,37.1121,1052600.0],["2013-03-18",36.4339,36.6153,35.7715,36.3077,1123500.0],["2013-03-19",36.3156,36.4339,35.0065,35.3141,1124400.0],["2013-03-20",35.7478,35.9765,34.7778,34.8251,1866500.0],["2013-03-21",34.5491,34.6674,33.9104,33.9971,2395800.0],["2013-03-22",34.1627,34.6516,33.9813,34.076,1746400.0],["2013-03-25",34.1943,34.3283,33.3899,33.4608,1856600.0],["2013-03-26",33.6659,33.8315,33.382,33.8078,1352800.0],["2013-03-27",33.4687,34.5018,33.1454,34.3362,2174300.0],["2013-03-28",34.1627,34.7621,33.9025,34.7384,1341500.0],["2013-04-01",34.5649,34.7305,33.5713,33.9261,1572700.0],["2013-04-02",33.863,34.8094,33.3978,33.4845,2081800.0],["2013-04-03",33.4766,33.5713,32.8142,33.1533,1372600.0],["2013-04-04",33.2322,34.1233,33.1612,33.6817,1219400.0],["2013-04-05",32.893,33.7921,32.7669,33.7211,1961200.0],["2013-04-08",33.7842,33.9735,33.3505,33.9656,1250400.0],["2013-04-09",34.1312,34.975,33.934,34.6201,1275300.0],["2013-04-10",34.7778,35.3456,34.2179,35.1012,1592000.0],["2013-04-11",34.9908,35.9055,34.7778,35.4639,1467900.0],["2013-04-12",35.2983,35.3535,34.1469,34.6674,1200100.0],["2013-04-15",34.2889,34.423,32.9246,33.0981,1611600.0],["2013-04-16",33.6344,34.4545,33.4372,34.4545,1760600.0],["2013-04-17",33.9656,34.1075,33.3899,33.4057,1329700.0],["2013-04-18",33.6659,33.7842,32.8142,33.3031,2515300.0],["2013-04-19",37.9954,38.784,36.1658,37.1437,5684200.0],["2013-04-22",37.1594,38.6972,36.986,38.4607,2530600.0],["2013-04-23",38.7524,38.9181,38.0033,38.366,1706400.0],["2013-04-24",38.4449,38.8155,38.2556,38.2872,1228500.0],["2013-04-25",38.2872,38.6499,38.0821,38.1137,1272700.0],["2013-04-26",38.4607,38.4607,37.2777,37.5459,885900.0],["2013-04-29",37.9323,38.09,37.4986,38.0585,734500.0],["2013-04-30",38.0585,38.9654,37.7115,38.9654,1470100.0],["2013-05-01",38.855,38.8707,37.4512,37.609,947300.0],["2013-05-02",38.1778,38.2252,37.5457,37.9092,635900.0],["2013-05-03",38.644,39.2129,38.5808,38.7625,731000.0],["2013-05-06",38.9679,39.1497,38.5966,39.0786,564100.0],["2013-05-07",39.0864,39.1181,38.7546,39.0627,892900.0],["2013-05-08",38.9442,39.1181,38.5413,38.9837,908900.0],["2013-05-09",38.9521,39.039,38.3122,38.3833,651600.0],["2013-05-10",38.5729,38.5729,37.7038,38.1383,1016800.0],["2013-05-13",37.7433,37.8223,37.1507,37.4509,1317500.0],["2013-05-14",37.285,38.3042,37.2455,38.2489,754100.0],["2013-05-15",38.2331,38.7151,38.0119,38.5966,879200.0],["2013-05-16",38.5176,38.881,38.1699,38.2331,723800.0],["2013-05-17",38.5413,39.3156,38.4465,39.0549,874600.0],["2013-05-20",38.8889,39.4341,38.802,38.9205,513100.0],["2013-05-21",38.9205,39.6079,38.6914,39.5052,871700.0],["2013-05-22",39.3709,40.7536,39.1576,39.5447,2196800.0],["2013-05-23",38.7309,39.363,38.1699,39.0944,1055700.0],["2013-05-24",38.6993,38.9995,38.241,38.802,567000.0],["2013-05-28",39.3472,39.4815,38.8257,39.118,742500.0],["2013-05-29",38.6756,39.3551,38.6756,39.2445,828100.0],["2013-05-30",39.2445,39.5131,38.9284,39.4025,541000.0],["2013-05-31",39.1655,39.6237,38.8889,38.9916,608300.0],["2013-06-03",39.1023,39.4657,37.7433,38.7467,1245600.0],["2013-06-04",38.6519,39.3077,38.1541,38.486,601800.0],["2013-06-05",38.2963,38.3358,37.5378,37.7038,619700.0],["2013-06-06",37.6327,38.3991,37.443,38.3912,706500.0],["2013-06-07",38.5176,38.9916,37.9329,38.723,582700.0],["2013-06-10",38.8889,38.8889,38.1778,38.8731,770100.0],["2013-06-11",38.004,38.407,37.4588,37.7433,768600.0],["2013-06-12",38.0435,38.1778,36.9216,37.1507,554100.0],["2013-06-13",37.0717,37.7907,36.7793,37.522,1095700.0],["2013-06-14",37.4351,37.6801,37.1744,37.5773,762600.0],["2013-06-17",37.9724,38.0435,37.4035,37.5931,740800.0],["2013-06-18",37.4351,37.9724,37.0796,37.6327,486300.0],["2013-06-19",37.7275,38.3596,37.5378,37.8855,1029600.0],["2013-06-20",37.206,37.2613,35.7522,36.7556,1666400.0],["2013-06-21",36.8663,36.9532,35.7443,36.4238,1246600.0],["2013-06-24",35.4757,35.7759,34.4248,34.5197,2490400.0],["2013-06-25",34.8673,35.1517,34.5355,34.8594,978700.0],["2013-06-26",35.1043,35.5152,34.654,35.3097,1208000.0],["2013-06-27",35.5547,36.2816,35.2703,35.9418,830400.0],["2013-06-28",35.8233,35.8628,35.0727,35.3967,1427600.0],["2013-07-01",35.768,36.4001,35.6179,35.8786,821000.0],["2013-07-02",35.8865,36.0051,35.1517,35.5705,604800.0],["2013-07-03",35.4362,35.9892,35.294,35.847,376700.0],["2013-07-05",36.1078,36.4633,35.6969,36.0604,506000.0],["2013-07-08",36.2105,36.4159,35.9339,36.092,793700.0],["2013-07-09",36.4712,36.9769,36.3448,36.8109,897400.0],["2013-07-10",36.7793,37.4114,36.4159,37.0006,811800.0],["2013-07-11",37.4509,37.846,37.443,37.5378,1004700.0],["2013-07-12",37.5536,37.7433,37.1586,37.6722,710000.0],["2013-07-15",37.6722,37.8065,37.1033,37.5536,1028100.0],["2013-07-16",37.7512,37.7512,36.9769,37.3482,821500.0],["2013-07-17",37.3877,37.6722,37.2218,37.4035,858300.0],["2013-07-18",37.7591,38.162,37.443,37.9329,1389300.0],["2013-07-19",36.5502,38.1146,36.2421,37.7117,3578900.0],["2013-07-22",37.5141,37.767,37.3482,37.7433,1432300.0],["2013-07-23",38.0119,38.5571,37.8618,38.3517,1065800.0],["2013-07-24",38.4781,38.5729,38.0672,38.1936,987900.0],["2013-07-25",38.0751,38.2015,37.7512,37.8618,637600.0],["2013-07-26",37.68,37.6959,36.9848,37.1191,1335600.0],["2013-07-29",37.0243,37.3324,36.8584,37.206,1015300.0],["2013-07-30",37.5694,38.2489,37.2376,37.9961,1337000.0],["2013-07-31",38.1462,38.3359,37.8539,37.9724,880800.0],["2013-08-01",38.4641,39.0351,38.3531,38.6941,828100.0],["2013-08-02",38.6624,38.9082,38.3055,38.8924,929900.0],["2013-08-05",38.9003,38.9241,38.5434,38.7813,522800.0],["2013-08-06",38.6624,38.7179,38.0517,38.2658,918500.0],["2013-08-07",38.0755,38.4958,37.8772,38.1231,956000.0],["2013-08-08",38.4245,39.0034,38.4007,38.8448,864600.0],["2013-08-09",38.7813,39.162,38.1707,38.7893,1146600.0],["2013-08-12",38.4403,38.8051,38.3769,38.7972,1123100.0],["2013-08-13",38.8289,39.4634,38.7337,39.3365,1165700.0],["2013-08-14",39.3286,40.3754,39.3286,39.9947,1330800.0],["2013-08-15",39.6934,39.6934,38.8448,39.0986,1223200.0],["2013-08-16",38.8924,39.3286,38.7972,39.2572,698800.0],["2013-08-19",39.1303,39.4237,38.9082,39.0272,690500.0],["2013-08-20",38.9796,39.0748,38.6227,38.8051,729700.0],["2013-08-21",39.6854,40.9623,39.4555,40.193,2350300.0],["2013-08-22",40.2485,40.6292,39.8361,40.0185,653600.0],["2013-08-23",40.0185,40.2168,39.4951,40.1692,721500.0],["2013-08-26",40.3358,40.6926,40.2089,40.2485,511000.0],["2013-08-27",39.5506,39.6061,38.8289,38.8924,883400.0],["2013-08-28",38.9162,39.051,38.5593,38.7179,573400.0],["2013-08-29",38.7258,39.5586,38.7258,39.2889,729000.0],["2013-08-30",39.281,39.5348,38.7575,39.051,655500.0],["2013-09-03",39.6775,39.8996,39.0827,39.3127,607300.0],["2013-09-04",39.2968,39.8599,39.0589,39.6537,585300.0],["2013-09-05",39.5903,40.0185,39.1541,39.5585,386700.0],["2013-09-06",39.8282,40.0344,38.9162,38.9717,947400.0],["2013-09-09",39.0668,39.3365,38.8369,38.9875,2211300.0],["2013-09-10",39.3286,39.6458,39.2096,39.281,2100900.0],["2013-09-11",39.3285,39.5506,39.1065,39.4396,975400.0],["2013-09-12",39.2572,39.5982,38.9241,38.932,793400.0],["2013-09-13",39.1065,39.2017,38.7972,38.9955,1071800.0],["2013-09-16",39.5189,39.8361,39.4158,39.4396,1125000.0],["2013-09-17",39.4951,39.852,39.2334,39.6854,878600.0],["2013-09-18",39.6775,41.0495,39.6696,40.9306,1130700.0],["2013-09-19",41.1923,41.6681,40.9702,41.0575,916600.0],["2013-09-20",41.0575,41.3271,40.6451,40.7164,897000.0],["2013-09-23",40.5261,40.7244,40.193,40.3516,763200.0],["2013-09-24",40.3675,41.2557,40.1534,40.8513,980600.0],["2013-09-25",40.8671,41.6126,40.7164,41.2161,746500.0],["2013-09-26",41.454,42.0329,41.3985,41.9219,672100.0],["2013-09-27",41.5492,41.8981,41.343,41.6364,782500.0],["2013-09-30",41.3033,41.914,41.2875,41.8664,897600.0],["2013-10-01",41.7157,42.366,41.6761,42.3422,1370600.0],["2013-10-02",42.2312,42.4453,41.5492,42.4453,1024100.0],["2013-10-03",42.2867,42.4057,41.5175,42.0488,2124500.0],["2013-10-04",42.0409,42.8736,41.803,42.6912,1112200.0],["2013-10-07",42.1281,42.7864,42.1043,42.5326,761600.0],["2013-10-08",42.4216,42.4216,40.9702,40.9861,952600.0],["2013-10-09",40.9861,41.2716,40.6133,40.8671,746800.0],["2013-10-10",41.3113,42.1678,41.3113,42.0647,635700.0],["2013-10-11",41.8823,42.144,41.7236,41.9616,634300.0],["2013-10-14",41.6523,42.3343,41.4936,42.2153,517000.0],["2013-10-15",42.1281,42.4929,41.9219,42.1995,621900.0],["2013-10-16",42.6674,43.0798,42.5088,42.6357,658200.0],["2013-10-17",42.5246,43.1829,42.4771,43.0163,898800.0],["2013-10-18",43.2305,43.405,42.6595,42.8102,1525100.0],["2013-10-21",43.405,45.4749,43.405,45.3321,2244700.0],["2013-10-22",45.7525,46.4424,45.6494,46.1966,2587300.0],["2013-10-23",45.8159,46.0538,45.3004,45.9745,1308100.0],["2013-10-24",45.9587,46.1966,45.3956,45.9745,1245800.0],["2013-10-25",45.8714,46.1093,44.8484,45.6652,938200.0],["2013-10-28",45.4352,45.5145,44.2298,44.428,1474500.0],["2013-10-29",44.547,45.0625,44.4677,45.0308,848200.0],["2013-10-30",44.9752,45.3956,44.1901,44.4994,879400.0],["2013-10-31",44.4755,44.9211,44.2607,44.5631,1172700.0],["2013-11-01",44.5631,44.7063,43.8629,44.4676,501300.0],["2013-11-04",44.4596,44.8097,44.022,44.4835,785900.0],["2013-11-05",44.3164,45.295,44.0539,45.0802,884700.0],["2013-11-06",45.3109,45.5894,44.8972,45.2552,557500.0],["2013-11-07",45.2871,45.5735,44.6028,44.6744,901500.0],["2013-11-08",44.7461,45.6133,44.6585,45.2075,789400.0],["2013-11-11",45.2552,46.1145,45.1279,46.0588,816300.0],["2013-11-12",45.9952,46.1384,45.4542,45.7724,788500.0],["2013-11-13",45.3507,45.8838,45.3189,45.8838,697800.0],["2013-11-14",45.9156,46.3691,45.6451,46.2259,661700.0],["2013-11-15",46.0111,46.1463,45.2075,45.2632,2006500.0],["2013-11-18",45.2871,45.7247,44.4039,44.5074,1449500.0],["2013-11-19",44.6188,44.9529,44.1573,44.3164,1242100.0],["2013-11-20",44.3164,44.4914,43.8868,44.03,517900.0],["2013-11-21",44.2766,44.6744,44.0936,44.3085,551700.0],["2013-11-22",44.388,44.7858,44.0777,44.6267,618900.0],["2013-11-25",44.6904,44.8813,43.5128,43.6879,970400.0],["2013-11-26",43.6958,44.6904,43.6958,44.3244,891100.0],["2013-11-27",44.2289,44.5233,44.1732,44.5074,396300.0],["2013-11-29",44.6744,45.1359,44.563,44.6585,284700.0],["2013-12-02",44.8574,45.5576,44.5869,44.6426,407800.0],["2013-12-03",44.3721,44.8256,43.8072,44.1652,456000.0],["2013-12-04",44.0777,44.5869,43.8629,44.4517,853000.0],["2013-12-05",44.3244,44.8017,43.9584,44.0538,927700.0],["2013-12-06",44.6983,44.6983,44.2528,44.4596,1311000.0],["2013-12-09",44.5312,45.3269,44.3562,45.2234,881900.0],["2013-12-10",45.3269,45.9395,45.0086,45.0802,727000.0],["2013-12-11",45.4223,45.7724,43.9265,44.0777,885900.0],["2013-12-12",44.2528,44.3323,43.6242,43.7595,571100.0],["2013-12-13",43.8072,44.0777,43.489,43.8947,564300.0],["2013-12-16",44.0777,44.6983,43.4094,43.7276,821700.0],["2013-12-17",43.7595,43.9027,43.2105,43.5685,839500.0],["2013-12-18",43.4969,43.7754,42.5819,43.5447,1002200.0],["2013-12-19",43.4571,43.7515,43.0036,43.2344,1052000.0],["2013-12-20",43.4731,43.4731,42.8047,43.1787,1056100.0],["2013-12-23",43.3696,43.7197,43.0434,43.3378,566200.0],["2013-12-24",43.3219,44.1493,43.1548,43.7674,432800.0],["2013-12-26",43.9345,44.0777,43.6242,43.9186,460200.0],["2013-12-27",43.9663,44.1812,43.6958,43.8549,381700.0],["2013-12-30",43.8231,43.9982,43.298,43.9106,440800.0],["2013-12-31",43.8947,44.2687,43.7595,44.0061,536600.0],["2014-01-02",43.8788,44.1334,43.672,43.7515,734500.0],["2014-01-03",43.7913,44.2209,43.6879,43.9982,471400.0],["2014-01-06",43.9663,44.022,42.8366,42.9957,1225900.0],["2014-01-07",43.1071,43.7197,43.1071,43.489,761300.0],["2014-01-08",43.4969,43.4969,42.1841,42.7729,1263500.0],["2014-01-09",42.8684,43.1071,41.842,42.9877,1300300.0],["2014-01-10",43.0355,43.5208,42.7968,43.0832,739500.0],["2014-01-13",43.0832,43.1071,42.574,42.8525,889900.0],["2014-01-14",42.932,44.1016,42.8604,44.0777,1179400.0],["2014-01-15",44.1414,44.6983,43.9902,44.3801,839600.0],["2014-01-16",44.3164,44.7222,44.2209,44.6028,1001000.0],["2014-01-17",44.571,44.7222,43.6481,43.839,1152200.0],["2014-01-21",44.1732,44.4676,43.3935,43.5128,855600.0],["2014-01-22",43.5367,43.8868,42.9798,43.7993,1174800.0],["2014-01-23",43.1309,43.9106,43.1309,43.672,1659700.0],["2014-01-24",41.842,44.1573,40.76,41.9057,4115600.0],["2014-01-27",42.3114,42.3114,40.8554,40.9191,2503700.0],["2014-01-28",40.9111,41.2373,40.2587,40.9111,1944000.0],["2014-01-29",40.76,41.6829,40.6804,40.9748,1261600.0],["2014-01-30",41.301,41.5397,40.7361,40.9827,951600.0],["2014-01-31",40.6088,41.2135,40.2667,40.2905,1386900.0],["2014-02-03",40.3701,40.5531,38.8107,38.8505,1780500.0],["2014-02-04",39.1051,39.6381,39.1051,39.4631,1728500.0],["2014-02-05",39.3835,39.6938,38.8504,39.4472,1530700.0],["2014-02-06",39.67,40.4735,39.6143,40.3144,2135800.0],["2014-02-07",41.1816,41.8181,39.9962,40.744,1646400.0],["2014-02-10",40.7361,41.1339,40.3144,40.8157,1389700.0],["2014-02-11",40.7361,41.0782,40.5849,40.9271,1424800.0],["2014-02-12",41.1426,41.9011,41.0867,41.7095,1782200.0],["2014-02-13",41.3662,42.436,41.3502,42.1566,1421900.0],["2014-02-14",42.1486,42.5638,42.0608,42.3961,755500.0],["2014-02-18",42.5957,42.5957,41.446,41.8532,1510400.0],["2014-02-19",41.8612,42.2364,41.43,41.7813,930200.0],["2014-02-20",41.8213,42.2764,41.6456,42.2524,823000.0],["2014-02-21",42.2764,42.3881,41.5977,41.6137,917400.0],["2014-02-24",41.6057,42.3722,41.4939,41.965,764000.0],["2014-02-25",41.957,42.2684,41.6057,41.7893,743400.0],["2014-02-26",41.8372,42.5638,41.8372,42.2524,680400.0],["2014-02-27",42.1886,42.8433,42.1167,42.8193,926300.0],["2014-02-28",42.7794,42.963,42.3722,42.6277,1002900.0],["2014-03-03",42.2285,42.3243,41.438,41.6536,1413500.0],["2014-03-04",42.1806,42.2604,41.8053,42.2045,757400.0],["2014-03-05",42.2524,42.2604,41.7893,41.8532,701100.0],["2014-03-06",41.933,42.6836,41.8532,42.6037,1141200.0],["2014-03-07",42.7953,43.3463,42.5957,43.1227,1578400.0],["2014-03-10",42.971,43.2664,42.2684,42.6516,1138700.0],["2014-03-11",42.7634,43.3463,42.6516,42.6995,968300.0],["2014-03-12",42.436,43.0668,42.1566,42.987,886000.0],["2014-03-13",43.1546,43.7295,42.484,42.5877,1024300.0],["2014-03-14",42.444,43.2504,42.3402,42.8911,898200.0],["2014-03-17",43.1147,43.6576,43.0508,43.3143,672500.0],["2014-03-18",43.4021,43.8253,43.4021,43.498,764600.0],["2014-03-19",43.6736,44.464,43.3303,43.9052,782500.0],["2014-03-20",43.7694,44.0489,43.5219,43.7934,563100.0],["2014-03-21",44.2006,44.8712,43.9531,44.0808,1166900.0],["2014-03-24",44.3203,44.5838,43.7854,43.8812,666000.0],["2014-03-25",44.0648,44.4401,43.5698,43.961,921200.0],["2014-03-26",44.3203,44.3283,43.0908,43.0908,683600.0],["2014-03-27",43.0349,43.2904,42.5159,42.7554,1054700.0],["2014-03-28",43.0189,43.1786,42.6995,43.0668,697500.0],["2014-03-31",43.4341,44.3762,43.4341,44.3203,647300.0],["2014-04-01",44.4561,44.8553,44.3203,44.7355,791300.0],["2014-04-02",44.7754,45.1986,44.5678,45.1906,535900.0],["2014-04-03",45.3263,45.7096,45.2305,45.3742,693900.0],["2014-04-04",45.8294,46.1966,45.0549,45.3663,667800.0],["2014-04-07",45.2704,45.3662,43.5938,43.8572,795900.0],["2014-04-08",44.0169,44.472,43.6976,44.3842,1004300.0],["2014-04-09",44.4561,44.7275,44.0968,44.4401,1091800.0],["2014-04-10",44.3283,44.9431,43.8253,43.9211,575300.0],["2014-04-11",43.7694,44.0968,43.4979,43.6337,603900.0],["2014-04-14",43.9371,44.8154,43.7774,44.3523,990900.0],["2014-04-15",44.3363,44.8872,43.8972,44.8792,674300.0],["2014-04-16",45.3423,45.9172,45.2625,45.5259,940400.0],["2014-04-17",45.5739,46.2605,45.2625,45.9651,1053400.0],["2014-04-21",46.013,46.6836,45.7415,46.4042,1513600.0],["2014-04-22",48.2805,49.3584,47.8573,47.9771,3369800.0],["2014-04-23",48.0489,48.1527,47.035,47.5779,1163100.0],["2014-04-24",47.6657,47.8893,47.0829,47.2665,860200.0],["2014-04-25",47.1707,47.4421,46.8833,47.3304,894200.0],["2014-04-28",47.7775,48.2406,47.1148,47.6817,1021400.0],["2014-04-29",47.9531,48.6078,47.8813,48.536,1193200.0],["2014-04-30",48.4641,49.1827,48.2246,49.047,1368000.0],["2014-05-01",49.039,49.1352,48.7103,49.071,1086500.0],["2014-05-02",49.0871,49.6883,48.9909,49.047,801200.0],["2014-05-05",48.7263,49.52,48.6541,49.2314,916000.0],["2014-05-06",49.063,49.1833,48.7664,48.9668,1102700.0],["2014-05-07",49.0069,49.1111,48.2212,48.6702,1262500.0],["2014-05-08",48.5339,48.6381,47.9407,48.1892,1265800.0],["2014-05-09",48.2212,48.4377,47.4997,47.7162,1397700.0],["2014-05-12",47.9326,48.8305,47.9326,48.8145,911300.0],["2014-05-13",48.8626,48.9508,48.1651,48.2293,920300.0],["2014-05-14",48.2854,48.3896,47.7723,47.8765,629600.0],["2014-05-15",47.8605,47.9166,46.2972,46.8023,1351200.0],["2014-05-16",47.0027,47.6841,46.3774,47.6681,1449700.0],["2014-05-19",47.628,48.4537,47.628,47.8685,913900.0],["2014-05-20",47.7563,48.2453,47.2993,47.3875,855900.0],["2014-05-21",47.5318,48.582,47.4757,48.4537,895100.0],["2014-05-22",48.4137,49.2554,48.2694,48.6862,1000600.0],["2014-05-23",48.6622,49.0871,48.582,49.047,763600.0],["2014-05-27",49.2314,49.5681,48.7263,49.071,900800.0],["2014-05-28",49.0309,49.2955,48.5339,49.079,1032400.0],["2014-05-29",49.3195,50.3056,49.1993,50.2896,974300.0],["2014-05-30",50.1934,50.4339,49.7284,50.2655,1491700.0],["2014-06-02",50.4339,50.482,50.001,50.3617,704100.0],["2014-06-03",50.0972,50.955,50.0731,50.6503,612100.0],["2014-06-04",50.506,50.7946,50.3858,50.5862,612500.0],["2014-06-05",50.7225,51.3639,50.3297,51.2035,718700.0],["2014-06-06",51.3398,51.5402,51.0592,51.5322,556700.0],["2014-06-09",51.5482,51.6765,51.0913,51.1314,696600.0],["2014-06-10",50.9229,51.2115,50.6022,50.963,907100.0],["2014-06-11",50.979,51.6525,50.7305,51.6284,1257700.0],["2014-06-12",51.5643,52.0212,51.2516,51.4601,1092600.0],["2014-06-13",51.3478,51.5482,50.955,51.436,561300.0],["2014-06-16",51.3077,51.4039,50.963,51.2516,597900.0],["2014-06-17",51.2276,51.7807,51.0832,51.1795,529100.0],["2014-06-18",51.3638,51.8609,51.2516,51.7326,594900.0],["2014-06-19",51.5322,51.8288,51.436,51.8288,506400.0],["2014-06-20",51.8769,52.0052,51.6204,51.8288,583500.0],["2014-06-23",52.0373,52.2457,51.7246,51.8609,563300.0],["2014-06-24",51.7567,52.1415,50.8989,50.9229,683200.0],["2014-06-25",50.9871,51.5723,50.979,51.3959,705600.0],["2014-06-26",51.4039,51.5402,50.5622,50.8267,919000.0],["2014-06-27",50.7145,51.3558,50.466,51.3558,2693300.0],["2014-06-30",51.4841,51.893,51.2837,51.5322,1121900.0],["2014-07-01",51.8128,52.3179,51.42,52.1335,865000.0],["2014-07-02",52.1335,53.1757,52.0373,52.5984,1114700.0],["2014-07-03",52.6786,53.1275,52.6786,52.9512,649600.0],["2014-07-07",52.8149,53.1917,52.4541,52.7508,853700.0],["2014-07-08",52.9031,52.9592,52.5103,52.7027,678300.0],["2014-07-09",52.8149,52.863,51.7647,52.1575,1309300.0],["2014-07-10",51.3318,51.5643,51.0993,51.4039,1072600.0],["2014-07-11",51.4039,51.7406,51.2276,51.5242,1057900.0],["2014-07-14",51.8208,51.8208,51.1634,51.6043,1262900.0],["2014-07-15",52.0773,52.3018,51.4681,51.6765,1349700.0],["2014-07-16",51.9731,52.1495,51.3719,51.3879,1157300.0],["2014-07-17",51.3157,51.5643,50.6744,50.7465,2159600.0],["2014-07-18",52.5103,52.6065,49.8567,50.2094,4089100.0],["2014-07-21",50.2976,50.7626,49.4558,49.7765,2734000.0],["2014-07-22",49.9449,50.2816,49.8166,50.1774,1619300.0],["2014-07-23",50.2014,50.4579,49.8807,49.9128,1178600.0],["2014-07-24",50.1533,50.1934,49.7845,50.0571,896500.0],["2014-07-25",50.0491,50.5141,49.6883,49.8487,980000.0],["2014-07-28",49.9048,50.4098,49.7605,50.2094,999700.0],["2014-07-29",50.3778,50.4098,47.7803,48.2293,3052900.0],["2014-07-30",48.4297,48.6141,47.5158,47.604,1368800.0],["2014-07-31",47.4196,47.4196,46.5137,46.666,1367300.0],["2014-08-01",46.6338,47.2698,46.352,46.9639,1281200.0],["2014-08-04",47.1813,47.769,47.1169,47.6885,968900.0],["2014-08-05",47.2859,47.5999,46.8995,47.0041,961400.0],["2014-08-06",46.7223,47.5355,46.7223,47.294,752000.0],["2014-08-07",47.3182,47.5677,46.4325,46.666,943300.0],["2014-08-08",46.6499,47.1169,46.4405,47.0766,646500.0],["2014-08-11",47.4067,47.7368,47.2215,47.6241,1051300.0],["2014-08-12",47.5436,47.761,47.2376,47.5838,775200.0],["2014-08-13",47.7207,47.8817,47.4872,47.7851,696100.0],["2014-08-14",47.8012,48.0106,47.7046,47.8093,674500.0],["2014-08-15",48.1072,48.2521,47.5677,47.8012,958700.0],["2014-08-18",48.1072,48.5903,48.1072,48.4937,572900.0],["2014-08-19",48.5581,49.0331,48.5581,48.7916,676900.0],["2014-08-20",48.7916,49.492,48.703,49.3874,781200.0],["2014-08-21",49.331,49.5162,48.8801,49.3954,667400.0],["2014-08-22",49.2344,49.5725,48.9687,49.2666,619700.0],["2014-08-25",49.645,49.9026,49.2746,49.7819,504100.0],["2014-08-26",49.9107,49.9107,49.5323,49.7738,576800.0],["2014-08-27",49.7738,49.959,49.5967,49.7094,549300.0],["2014-08-28",49.5645,49.9751,49.1861,49.8704,519300.0],["2014-08-29",50.0476,50.3696,49.959,50.3535,485700.0],["2014-09-02",50.2811,50.5146,49.9832,50.273,543100.0],["2014-09-03",50.6112,50.7078,50.3777,50.3857,864300.0],["2014-09-04",50.3294,50.7239,50.2167,50.4501,632000.0],["2014-09-05",50.3455,50.6997,50.2086,50.4743,777400.0],["2014-09-08",50.4501,50.587,49.959,50.1442,704800.0],["2014-09-09",50.12,50.2489,49.3954,49.5001,494400.0],["2014-09-10",49.4679,49.8865,49.1619,49.3632,564900.0],["2014-09-11",49.1136,49.4598,48.9043,49.3149,720100.0],["2014-09-12",49.3229,49.4115,48.397,48.5903,671400.0],["2014-09-15",48.7916,48.7916,47.9542,48.55,767900.0],["2014-09-16",48.5178,49.5162,48.3165,49.2585,589500.0],["2014-09-17",49.3229,49.8946,49.1217,49.3552,537100.0],["2014-09-18",49.4598,49.9751,49.4276,49.5564,586200.0],["2014-09-19",49.6611,50.2489,49.4598,49.5484,794500.0],["2014-09-22",49.3874,49.798,48.8801,49.331,913500.0],["2014-09-23",49.3632,49.5484,49.0814,49.0895,786300.0],["2014-09-24",49.331,49.6531,48.6869,49.3471,733400.0],["2014-09-25",49.3149,49.3954,48.2763,48.8077,1002300.0],["2014-09-26",48.8077,49.025,48.5822,48.8077,713400.0],["2014-09-29",48.4212,48.4614,48.0267,48.1394,716500.0],["2014-09-30",48.228,48.228,46.7948,47.1169,1011100.0],["2014-10-01",46.9156,46.9156,45.3536,45.5227,1800300.0],["2014-10-02",45.3455,45.8206,44.323,45.732,1760200.0],["2014-10-03",45.9413,46.3761,45.4422,45.6998,731500.0],["2014-10-06",46.0621,46.1507,45.4985,45.5629,524100.0],["2014-10-07",45.3536,45.3777,44.0171,44.0412,1135100.0],["2014-10-08",43.9124,44.3069,43.1395,44.1781,1164800.0],["2014-10-09",44.2506,44.3713,42.9704,43.2441,1354700.0],["2014-10-10",43.0911,43.1717,42.0686,42.0928,1205900.0],["2014-10-13",41.9398,42.5759,40.9575,40.9897,1268700.0],["2014-10-14",41.2071,42.2055,40.877,41.2635,1907000.0],["2014-10-15",40.5308,42.8013,39.7901,42.286,1784000.0],["2014-10-16",41.5533,43.373,41.4487,43.1314,1444200.0],["2014-10-17",43.7192,44.3552,43.2763,43.5501,1177700.0],["2014-10-20",43.3649,44.6773,43.3649,44.476,1427300.0],["2014-10-21",46.1829,48.1474,46.0621,47.1088,3018200.0],["2014-10-22",47.608,47.6966,46.0943,46.1909,2142700.0],["2014-10-23",46.9075,47.1491,46.2795,46.5774,1162400.0],["2014-10-24",46.8431,46.988,45.9897,46.98,746900.0],["2014-10-27",46.4405,46.4647,44.9832,45.9655,1380900.0],["2014-10-28",46.4486,46.9558,46.3922,46.827,912700.0],["2014-10-29",46.8914,47.3342,46.1507,46.4405,894700.0],["2014-10-30",46.2465,47.1845,46.2465,46.7236,694100.0],["2014-10-31",47.508,47.9689,47.3624,47.4918,1451200.0],["2014-11-03",47.6697,48.0902,47.2168,47.4513,791100.0],["2014-11-04",47.3867,47.5727,46.481,46.6589,1268900.0],["2014-11-05",46.9338,47.7748,46.7074,47.6778,1371500.0],["2014-11-06",47.5484,48.3894,47.3705,48.1549,848700.0],["2014-11-07",48.2519,48.6077,47.6535,47.9608,840400.0],["2014-11-10",48.3085,48.5754,47.9284,48.3651,942500.0],["2014-11-11",48.3166,48.9473,48.26,48.7937,834500.0],["2014-11-12",48.7047,49.0444,48.4783,48.8826,610000.0],["2014-11-13",48.5996,49.0282,47.8395,48.26,883400.0],["2014-11-14",48.1872,48.4541,47.7506,48.3247,636000.0],["2014-11-17",48.3328,48.4379,47.9608,48.3328,600700.0],["2014-11-18",48.5188,49.3274,48.4864,49.2304,822200.0],["2014-11-19",49.2465,49.5215,48.6077,48.6967,833800.0],["2014-11-20",48.4379,49.2304,48.357,49.0929,1185100.0],["2014-11-21",50.0309,50.5889,49.5134,49.7236,1085200.0],["2014-11-24",49.8611,49.9339,49.2061,49.5215,823100.0],["2014-11-25",49.4325,49.8045,49.1172,49.3193,481100.0],["2014-11-26",49.3274,49.4002,48.9393,49.3112,578700.0],["2014-11-28",48.9231,49.0686,48.1144,48.5754,446800.0],["2014-12-01",48.5188,48.915,47.9527,48.5915,782200.0],["2014-12-02",48.5188,49.2789,48.4622,49.0929,612200.0],["2014-12-03",49.0848,50.6698,49.0201,50.597,921800.0],["2014-12-04",50.8396,50.8477,49.853,50.4433,557500.0],["2014-12-05",50.5161,51.1711,50.2654,50.8396,566000.0],["2014-12-08",50.5566,50.694,49.659,49.9501,508800.0],["2014-12-09",49.4568,50.6374,49.4568,50.5727,785100.0],["2014-12-10",50.1927,50.2816,48.543,48.5835,796200.0],["2014-12-11",48.8988,49.3921,47.8072,47.9446,1056200.0],["2014-12-12",47.4675,47.5322,46.3112,46.5214,690500.0],["2014-12-15",46.7236,46.861,45.6562,45.8421,992100.0],["2014-12-16",45.5349,46.6508,45.1305,45.1952,995900.0],["2014-12-17",45.4702,46.4001,45.2761,46.3354,659600.0],["2014-12-18",46.95,47.3947,46.3839,47.3786,816800.0],["2014-12-19",47.5726,48.1387,47.0874,48.1063,898100.0],["2014-12-22",48.1063,48.6724,47.6939,48.4136,738600.0],["2014-12-23",48.5188,49.1172,48.4541,48.6724,506900.0],["2014-12-24",48.6886,49.1414,48.2519,48.7694,205600.0],["2014-12-26",48.9635,49.2223,48.7856,48.915,241400.0],["2014-12-29",48.826,49.2951,48.8099,49.0039,297900.0],["2014-12-30",48.9312,49.3436,48.4783,48.8665,621300.0],["2014-12-31",49.2061,49.6832,48.4783,48.4864,378500.0],["2015-01-02",48.5915,49.012,48.0821,48.5107,452200.0],["2015-01-05",47.9608,48.0497,46.6508,46.861,803200.0],["2015-01-06",46.8206,47.3058,46.0766,46.1494,1101500.0],["2015-01-07",46.6751,47.1036,46.1171,46.7155,677400.0],["2015-01-08",47.1926,47.8718,46.9985,47.6454,747700.0],["2015-01-09",47.6859,47.977,46.8044,47.0713,579500.0],["2015-01-12",47.1926,47.1926,46.0847,46.7963,536800.0],["2015-01-13",46.7478,47.3139,45.3084,46.0847,1078800.0],["2015-01-14",44.9203,45.2842,44.1278,44.9526,1402000.0],["2015-01-15",45.3246,45.8098,44.8799,45.0335,1180300.0],["2015-01-16",45.1386,45.7128,44.5321,45.6562,1016300.0],["2015-01-20",45.7289,45.8664,44.8556,45.5834,803000.0],["2015-01-21",45.454,47.0955,45.2923,46.9419,996100.0],["2015-01-22",47.3058,47.4352,46.481,47.2735,1367900.0],["2015-01-23",44.799,45.0335,43.2787,43.3839,4848200.0],["2015-01-26",43.117,44.4836,42.5024,44.4351,2245900.0],["2015-01-27",43.1008,44.3381,43.0038,43.8771,1442900.0],["2015-01-28",44.1682,44.241,43.1332,43.2545,1139200.0],["2015-01-29",43.214,43.7477,42.9229,43.5375,1506900.0],["2015-01-30",43.02,43.9014,43.0038,43.4728,1322000.0],["2015-02-02",43.6184,43.6184,42.8502,43.1898,1432500.0],["2015-02-03",43.7963,44.7343,43.7963,44.524,1905800.0],["2015-02-04",44.1683,44.9365,44.0065,44.5726,694200.0],["2015-02-05",44.7343,45.365,44.3947,45.1386,784500.0],["2015-02-06",45.4863,45.5349,44.9607,45.0658,1032400.0],["2015-02-09",45.0416,45.5591,44.6858,45.3489,971000.0],["2015-02-10",45.4702,46.3192,45.2033,46.206,1000500.0],["2015-02-11",46.1333,46.8853,45.9715,46.6912,1044300.0],["2015-02-12",47.008,47.3085,46.7481,46.9105,752600.0],["2015-02-13",46.9268,47.4222,46.878,47.0892,986500.0],["2015-02-17",46.8293,47.2354,46.4638,46.9755,823100.0],["2015-02-18",46.7806,47.0973,46.5856,47.0973,589400.0],["2015-02-19",46.6912,47.4628,46.3989,47.1136,575300.0],["2015-02-20",46.9186,47.0323,46.1471,46.7399,750500.0],["2015-02-23",46.7399,47.3734,46.5938,47.3734,661000.0],["2015-02-24",47.3816,47.5521,46.8537,47.0161,621900.0],["2015-02-25",47.0242,47.2029,46.6912,46.9755,392600.0],["2015-02-26",46.7399,47.146,46.4151,46.4638,553300.0],["2015-02-27",46.3907,46.7805,46.1227,46.3826,588000.0],["2015-03-02",46.3176,47.3247,45.9115,47.3085,771900.0],["2015-03-03",47.1866,48.015,46.9674,47.0811,918200.0],["2015-03-04",46.9836,48.1125,46.5532,47.9176,1041800.0],["2015-03-05",48.3399,48.3399,47.3004,47.4871,970100.0],["2015-03-06",47.0811,47.6658,46.5288,46.7968,1041000.0],["2015-03-09",46.9024,47.1054,46.6425,46.8861,969900.0],["2015-03-10",46.5044,46.5044,45.4892,45.741,1323400.0],["2015-03-11",45.741,46.4638,45.7004,46.0415,951800.0],["2015-03-12",46.3014,46.7968,46.0983,46.4638,825300.0],["2015-03-13",46.139,46.3176,45.01,45.3268,1072600.0],["2015-03-16",45.3511,45.4892,44.8151,45.0994,894600.0],["2015-03-17",44.7908,44.9613,44.1898,44.6771,832200.0],["2015-03-18",44.4334,45.9115,43.9542,45.6273,1093400.0],["2015-03-19",45.14,45.3674,44.7095,45.0507,577600.0],["2015-03-20",45.278,45.6679,45.1075,45.6273,695100.0],["2015-03-23",45.5298,45.7004,45.1156,45.1156,577900.0],["2015-03-24",45.0425,45.3755,44.5715,45.1644,841300.0],["2015-03-25",45.3105,45.7085,44.7826,44.807,699100.0],["2015-03-26",44.7095,45.1075,44.4821,44.6608,647600.0],["2015-03-27",44.9938,45.2618,44.4334,44.6933,795000.0],["2015-03-30",44.9938,45.8466,44.9938,45.6192,472200.0],["2015-03-31",45.4892,45.5704,44.8963,45.3674,748300.0],["2015-04-01",45.3836,45.5136,44.6608,45.01,656100.0],["2015-04-02",44.9126,45.3918,44.8232,45.0425,748500.0],["2015-04-06",45.0425,46.0496,44.7826,45.9197,558500.0],["2015-04-07",45.9603,46.2526,45.8872,46.0983,488800.0],["2015-04-08",46.1065,46.6019,46.1065,46.5369,693200.0],["2015-04-09",46.4557,47.4953,46.2608,47.4465,851800.0],["2015-04-10",47.4465,47.8689,47.3166,47.8526,703000.0],["2015-04-13",47.8689,47.8689,46.8049,46.8049,973100.0],["2015-04-14",46.5775,46.878,46.4719,46.5207,737000.0],["2015-04-15",46.7643,47.008,46.6669,46.8861,1426200.0],["2015-04-16",46.5856,47.5602,46.5532,47.2191,1461300.0],["2015-04-17",52.3845,54.9834,51.9946,54.5611,6751300.0],["2015-04-20",54.6829,54.821,53.7164,54.0413,2526200.0],["2015-04-21",53.7976,54.0819,52.7987,53.554,2039000.0],["2015-04-22",53.554,54.0981,53.2616,53.3997,1308100.0],["2015-04-23",53.6596,53.9276,52.8149,52.8718,1387300.0],["2015-04-24",53.0829,53.7408,52.9774,53.4809,1091700.0],["2015-04-27",53.5134,54.0738,53.2048,53.2616,706300.0],["2015-04-28",53.3428,53.757,52.9043,53.4809,816800.0],["2015-04-29",53.1398,54.0007,52.9936,53.822,989800.0],["2015-04-30",54.0097,54.6052,53.8465,54.1402,1131000.0],["2015-05-01",54.0586,54.9642,53.8546,54.801,757800.0],["2015-05-04",54.7195,54.9153,54.3605,54.6297,928500.0],["2015-05-05",54.8092,55.2253,54.3442,54.3523,1134300.0],["2015-05-06",54.8092,54.9642,54.0178,54.4665,748100.0],["2015-05-07",54.3034,54.3931,53.6507,54.2544,1314500.0],["2015-05-08",54.0096,55.4048,54.0096,54.9071,662200.0],["2015-05-11",54.8663,54.9479,54.1483,54.2136,597900.0],["2015-05-12",54.0913,54.1402,53.3733,53.6262,666100.0],["2015-05-13",53.6099,54.4257,53.5528,54.2707,585100.0],["2015-05-14",54.85,55.0539,54.4584,54.6052,779400.0],["2015-05-15",54.5236,54.6623,54.1239,54.6623,363500.0],["2015-05-18",54.6542,55.1845,54.1402,55.0703,730900.0],["2015-05-19",55.2253,55.3803,54.4013,54.6705,437300.0],["2015-05-20",54.5971,55.3395,54.5073,55.0213,592900.0],["2015-05-21",55.1682,55.8127,54.85,55.5598,791100.0],["2015-05-22",55.3558,55.6495,55.0458,55.3558,531600.0],["2015-05-26",55.2334,55.2579,54.6052,54.8826,976300.0],["2015-05-27",54.9479,55.7637,54.8418,55.7148,828000.0],["2015-05-28",55.5108,56.0656,55.3232,56.0003,860200.0],["2015-05-29",56.0901,56.3185,55.8045,56.1717,1241800.0],["2015-06-01",56.294,56.4246,55.7229,56.3756,926600.0],["2015-06-02",56.343,57.1099,55.9188,56.7999,956000.0],["2015-06-03",57.1099,57.885,56.7265,57.6321,1062700.0],["2015-06-04",57.1752,57.4444,56.6449,56.9386,903000.0],["2015-06-05",56.8407,57.2649,56.4899,57.2323,777500.0],["2015-06-08",57.0202,57.2405,56.7673,56.8978,1996200.0],["2015-06-09",57.2323,57.6321,57.0446,57.2731,971500.0],["2015-06-10",57.5586,57.9421,57.2894,57.9339,818100.0],["2015-06-11",57.9258,58.0644,57.73,57.991,598000.0],["2015-06-12",57.6892,57.6892,57.3791,57.5586,648800.0],["2015-06-15",57.0446,57.2812,56.7754,57.1099,784700.0],["2015-06-16",57.1507,57.4607,56.8488,57.3057,804400.0],["2015-06-17",57.5178,57.991,57.0773,57.526,671600.0],["2015-06-18",57.5668,58.5703,57.5586,58.2358,670700.0],["2015-06-19",58.2929,58.3419,57.9339,58.1379,1048000.0],["2015-06-22",58.2603,58.7253,57.9258,58.505,1077800.0],["2015-06-23",58.66,58.8314,58.2929,58.6192,841700.0],["2015-06-24",58.5377,58.864,58.3092,58.399,651000.0],["2015-06-25",58.4153,58.7661,58.1297,58.4806,603500.0],["2015-06-26",58.7579,59.6635,58.4724,59.5493,1472500.0],["2015-06-29",58.7824,59.329,58.3826,58.4887,1696400.0],["2015-06-30",58.864,59.1332,58.6111,58.6437,1280600.0],["2015-07-01",59.1414,59.1577,58.6763,58.7416,952500.0],["2015-07-02",58.8477,60.5283,58.6519,60.1449,1741800.0],["2015-07-06",59.3943,59.9409,58.7416,59.3698,1386700.0],["2015-07-07",59.2393,59.3045,57.2975,58.6029,1250200.0],["2015-07-08",57.8034,57.8197,55.2171,55.6087,1851300.0],["2015-07-09",56.2533,56.7265,54.9805,55.1845,2009100.0],["2015-07-10",55.7637,56.0411,55.2416,55.7229,1579300.0],["2015-07-13",56.1064,56.808,55.8535,56.6938,1279900.0],["2015-07-14",56.5877,57.8442,56.4001,57.6484,899800.0],["2015-07-15",57.6076,57.6239,56.2288,56.2777,1721600.0],["2015-07-16",56.4491,56.6694,55.7311,56.4654,1543900.0],["2015-07-17",57.1099,57.1099,51.5213,53.6588,3681600.0],["2015-07-20",53.8628,54.3523,53.2428,54.0668,1224000.0],["2015-07-21",54.0015,54.491,53.4957,53.6017,1502100.0],["2015-07-22",53.2917,53.9281,52.9327,52.9817,1629500.0],["2015-07-23",53.3162,53.3162,51.7171,52.6961,1707900.0],["2015-07-24",52.6227,52.8675,50.6075,50.9665,1564900.0],["2015-07-27",50.6075,50.9176,50.012,50.6157,1610200.0],["2015-07-28",51.146,52.4432,51.0155,52.3208,1662200.0],["2015-07-29",52.2393,53.6425,52.1332,53.5038,1589500.0],["2015-07-30",53.7579,54.0939,53.2334,53.9382,1509300.0],["2015-07-31",54.0202,54.4628,53.8645,54.0284,1301600.0],["2015-08-03",53.9464,54.2169,53.0285,53.5038,1454300.0],["2015-08-04",53.5776,54.6349,53.3645,53.7087,1080500.0],["2015-08-05",54.2087,54.7988,53.8153,53.8972,418800.0],["2015-08-06",54.012,54.348,52.8317,53.3481,1246400.0],["2015-08-07",53.2006,53.4055,52.9465,53.2497,1018000.0],["2015-08-10",53.7825,54.9709,53.2498,54.8972,654500.0],["2015-08-11",53.9874,53.9874,52.3154,53.2252,2155800.0],["2015-08-12",52.758,52.9629,52.0039,52.7908,2268800.0],["2015-08-13",52.8154,53.3563,52.4547,53.0285,1236500.0],["2015-08-14",53.0284,53.3809,52.4219,52.5121,1398800.0],["2015-08-17",52.4629,53.4137,51.9056,53.0203,991400.0],["2015-08-18",52.8809,53.0202,52.5039,52.6924,776900.0],["2015-08-19",52.3154,52.7334,51.2991,51.7253,618800.0],["2015-08-20",51.4712,51.6515,50.7663,50.8073,734500.0],["2015-08-21",50.6188,50.6188,48.3895,48.4141,1662200.0],["2015-08-24",45.6684,47.6518,44.5455,45.7995,2405200.0],["2015-08-25",47.3568,47.5453,44.6521,44.6521,1790900.0],["2015-08-26",45.693,46.5044,44.7996,46.3159,1651300.0],["2015-08-27",47.2338,49.2665,47.0617,48.6108,1545900.0],["2015-08-28",48.3731,49.3976,48.1354,49.1517,942700.0],["2015-08-31",48.9304,50.0533,48.3649,49.7008,1457300.0],["2015-09-01",48.4387,49.0124,47.2257,47.6682,841400.0],["2015-09-02",48.4305,48.6435,47.6518,48.455,1480800.0],["2015-09-03",48.7501,49.6271,48.2338,49.2173,1126700.0],["2015-09-04",48.6354,49.0124,48.2256,48.3321,1011800.0],["2015-09-08",49.3238,49.6599,48.7747,49.4796,1138400.0],["2015-09-09",50.8975,51.5286,50.2172,50.3074,1691900.0],["2015-09-10",50.5205,50.6926,49.9058,50.2746,841800.0],["2015-09-11",50.0041,50.2254,49.5287,50.0205,1071700.0],["2015-09-14",50.0205,50.1844,49.1927,49.6927,527200.0],["2015-09-15",49.7254,51.0122,49.6435,50.8893,840800.0],["2015-09-16",50.8155,51.5614,50.8155,51.2991,703600.0],["2015-09-17",51.0942,51.8154,50.7336,50.8565,514700.0],["2015-09-18",50.1926,50.3319,49.414,49.6845,1059800.0],["2015-09-21",50.0041,51.0942,50.0041,50.2746,574500.0],["2015-09-22",49.5779,49.6271,48.7255,49.4058,1064400.0],["2015-09-23",49.4632,49.9303,49.078,49.1107,676400.0],["2015-09-24",48.5206,49.5861,47.8813,49.2419,1082700.0],["2015-09-25",49.791,49.8238,48.8813,49.332,637700.0],["2015-09-28",48.8485,48.9058,46.0454,46.0536,1204200.0],["2015-09-29",46.0454,46.7913,45.7586,46.3159,1060600.0],["2015-09-30",46.9716,48.5944,46.3896,48.496,1466600.0],["2015-10-01",48.996,49.5042,48.6026,49.2419,951800.0],["2015-10-02",48.6026,50.3156,47.9961,50.3074,1165200.0],["2015-10-05",50.7663,52.3318,50.6024,51.8072,1130700.0],["2015-10-06",52.7662,53.2088,51.799,52.9629,1156700.0],["2015-10-07",53.0039,54.012,52.5531,53.6759,966100.0],["2015-10-08",53.4628,54.9709,53.4628,54.7824,709400.0],["2015-10-09",54.848,55.2988,53.1514,53.2825,973900.0],["2015-10-12",52.5367,52.9383,52.0449,52.6432,1008800.0],["2015-10-13",51.8154,52.7252,51.4466,52.0941,1050600.0],["2015-10-14",51.8892,52.4793,51.7663,52.2416,861300.0],["2015-10-15",52.5613,52.5941,51.3892,52.5859,899000.0],["2015-10-16",52.7908,53.0858,51.6925,52.7334,1097200.0],["2015-10-19",52.3646,52.8481,51.84,52.4465,1057700.0],["2015-10-20",53.0776,55.2332,53.0612,53.9464,2501800.0],["2015-10-21",54.0939,55.2824,53.4546,54.4709,1236900.0],["2015-10-22",55.266,56.9544,55.266,56.3069,1501900.0],["2015-10-23",56.7658,57.6018,56.3806,56.8888,1531800.0],["2015-10-26",56.6921,57.3724,56.2003,57.2822,911600.0],["2015-10-27",56.9953,57.2986,56.1265,56.5281,1057600.0],["2015-10-28",56.6921,58.1346,56.479,57.4789,742800.0],["2015-10-29",57.2814,58.1539,57.0015,57.7423,979800.0],["2015-10-30",58.0386,58.8947,57.6435,58.4831,887400.0],["2015-11-02",58.3679,59.3639,57.7423,59.0675,903100.0],["2015-11-03",58.8618,59.8907,58.8041,58.8535,902500.0],["2015-11-04",59.1087,59.7096,58.8535,59.3063,759500.0],["2015-11-05",59.1746,59.3063,57.8576,58.2197,715300.0],["2015-11-06",57.9645,59.512,57.9152,58.8288,847500.0],["2015-11-09",58.7301,59.2404,57.66,58.2856,398300.0],["2015-11-10",58.1127,58.5984,57.3637,58.4667,528000.0],["2015-11-11",58.5654,58.5737,57.6847,57.9481,549600.0],["2015-11-12",56.5982,58.5572,55.7421,55.7504,1707900.0],["2015-11-13",55.8326,58.3761,55.8162,57.7835,1396200.0],["2015-11-16",57.8987,59.084,57.6271,58.8947,879500.0],["2015-11-17",59.2239,59.5696,58.3432,58.8371,938000.0],["2015-11-18",58.9441,59.3721,58.3843,59.3392,912000.0],["2015-11-19",59.2898,60.0471,58.8782,59.1005,532200.0],["2015-11-20",59.3145,59.5614,58.4996,58.6889,680000.0],["2015-11-23",58.4831,58.8206,57.7588,58.1703,1146900.0],["2015-11-24",57.874,58.9523,57.4048,58.7465,1054500.0],["2015-11-25",58.4914,58.8453,57.8164,58.1457,614900.0],["2015-11-27",57.9316,58.409,57.4871,58.2362,156100.0],["2015-11-30",58.2197,58.6807,58.088,58.2362,646300.0],["2015-12-01",58.4008,58.9523,57.6518,58.1045,530700.0],["2015-12-02",57.7752,58.1127,56.5817,56.7793,720100.0],["2015-12-03",57.2073,57.2484,56.5323,56.7216,565600.0],["2015-12-04",56.7546,58.088,56.45,57.6518,668700.0],["2015-12-07",57.2978,57.7176,55.7997,56.0055,518600.0],["2015-12-08",55.1495,55.6022,54.4416,54.8696,929500.0],["2015-12-09",56.236,56.5241,54.5074,55.1824,716500.0],["2015-12-10",55.3388,55.7833,54.0876,54.3593,1011900.0],["2015-12-11",53.5032,54.5239,53.2892,53.8654,587600.0],["2015-12-14",53.3962,53.8078,52.606,53.5361,806500.0],["2015-12-15",54.1946,54.9684,54.1041,54.7626,948700.0],["2015-12-16",55.2071,55.8326,54.5074,55.3635,794300.0],["2015-12-17",55.5693,55.701,54.0959,54.2605,568500.0],["2015-12-18",53.7913,54.6144,53.4044,53.6431,1626000.0],["2015-12-21",53.8736,54.2934,53.2563,53.6267,475900.0],["2015-12-22",53.923,54.7873,53.5032,54.384,684700.0],["2015-12-23",54.9848,55.7339,54.8531,55.7339,755700.0],["2015-12-24",55.4787,55.8327,55.3223,55.6598,192800.0],["2015-12-28",55.2318,55.4623,54.4745,55.1906,303600.0],["2015-12-29",55.7339,55.9561,55.2318,55.6763,335000.0],["2015-12-30",55.2482,55.8985,55.0178,55.5116,459400.0],["2015-12-31",55.24,55.915,55.0589,55.4211,428400.0],["2016-01-04",54.5239,55.2235,53.6596,54.4333,798700.0],["2016-01-05",55.0424,55.9643,54.3263,55.0918,705200.0],["2016-01-06",53.7501,54.4498,53.4456,53.6514,749500.0],["2016-01-07",52.5484,52.5566,51.1326,51.3878,1116100.0],["2016-01-08",51.6182,52.1615,51.0667,51.182,727900.0],["2016-01-11",51.8652,52.038,50.7951,51.2808,992400.0],["2016-01-12",51.8817,52.606,50.7128,52.1204,1836900.0],["2016-01-13",52.3014,52.8612,51.4536,51.6841,1263700.0],["2016-01-14",51.8734,52.285,50.3671,51.8652,1197300.0],["2016-01-15",50.2107,51.2396,50.0872,50.9927,1026700.0],["2016-01-19",51.4783,51.6923,49.0089,49.9144,1430200.0],["2016-01-20",49.083,49.4287,47.7825,48.7291,1304400.0],["2016-01-21",48.7538,49.4864,48.4986,48.7949,1843400.0],["2016-01-22",49.6016,51.2396,48.2023,50.2765,2868700.0],["2016-01-25",50.0543,50.1695,49.0501,49.0912,1633900.0],["2016-01-26",49.3711,50.6717,49.0007,50.614,1138700.0],["2016-01-27",50.5317,51.6347,50.1613,50.754,1184300.0],["2016-01-28",51.4125,51.9063,50.9021,51.1326,731300.0],["2016-01-29",51.0914,52.4743,50.4329,52.4084,1628600.0],["2016-02-01",51.3219,51.396,50.2272,50.5976,1345200.0],["2016-02-02",50.186,50.5235,49.0748,49.1242,906800.0],["2016-02-03",49.8238,50.0955,48.3257,49.7827,1117700.0],["2016-02-04",49.758,51.4866,49.758,50.0955,1071500.0],["2016-02-05",49.8403,50.5646,48.4986,48.5727,1196700.0],["2016-02-08",47.766,48.1447,45.3296,46.4326,2191600.0],["2016-02-09",45.8975,48.12,45.7329,47.3627,1525300.0],["2016-02-10",47.6179,48.5562,46.6219,46.8688,1061600.0],["2016-02-11",46.4551,47.8452,45.7434,46.182,1139100.0],["2016-02-12",46.6206,47.506,46.0662,47.4232,995900.0],["2016-02-16",47.8866,48.8217,47.506,48.5652,928100.0],["2016-02-17",49.1113,49.7733,48.9375,49.2023,822200.0],["2016-02-18",49.3678,49.6161,48.59,48.9458,899000.0],["2016-02-19",48.7886,48.9127,47.8949,48.8217,885600.0],["2016-02-22",49.4506,50.6339,49.1113,50.5925,957600.0],["2016-02-23",50.2781,50.5594,48.2176,48.5486,945400.0],["2016-02-24",48.1018,49.0782,47.5722,49.0037,789400.0],["2016-02-25",49.3016,49.6243,48.6231,49.6078,1062600.0],["2016-02-26",49.8312,50.6173,49.8147,50.518,687600.0],["2016-02-29",50.6339,51.4283,49.8974,49.9305,951200.0],["2016-03-01",50.4684,50.9235,49.7154,50.7663,973100.0],["2016-03-02",50.5015,51.3621,50.3691,51.1552,777100.0],["2016-03-03",51.0807,52.0737,51.0062,51.9744,782100.0],["2016-03-04",52.2475,53.1412,51.5689,52.5867,1124600.0],["2016-03-07",52.4709,53.348,52.1895,53.0832,783200.0],["2016-03-08",52.4874,52.5371,50.7911,51.1635,891600.0],["2016-03-09",51.8254,52.2723,51.2131,51.7261,818600.0],["2016-03-10",51.8172,51.9165,50.7828,51.4613,663000.0],["2016-03-11",52.1233,54.0928,52.0654,53.6956,719000.0],["2016-03-14",53.2901,53.5549,52.6033,52.9095,758400.0],["2016-03-15",52.5454,52.835,52.1068,52.5123,540100.0],["2016-03-16",52.3633,53.9769,52.2557,53.7204,568100.0],["2016-03-17",53.7121,55.2926,53.5549,55.1188,719200.0],["2016-03-18",55.185,55.6071,54.9368,55.4416,849700.0],["2016-03-21",55.4581,55.7146,54.9037,55.425,714200.0],["2016-03-22",54.8623,55.4085,54.5148,55.2678,701500.0],["2016-03-23",54.9368,55.2099,54.0017,54.0679,590900.0],["2016-03-24",53.4556,53.7535,52.7109,53.7535,888100.0],["2016-03-28",53.8031,54.2169,53.4887,53.7204,528600.0],["2016-03-29",53.3646,54.5975,53.0584,54.3741,1204300.0],["2016-03-30",54.9533,55.5574,54.581,54.6389,742500.0],["2016-03-31",54.5561,54.6389,54.0679,54.2003,618800.0],["2016-04-01",53.7866,55.3257,53.4639,55.1354,973600.0],["2016-04-04",54.9947,55.1354,54.4403,54.7961,789100.0],["2016-04-05",54.0845,55.1437,54.0845,54.5148,893300.0],["2016-04-06",54.4403,55.574,54.0266,55.5574,833000.0],["2016-04-07",55.094,55.5822,53.919,54.2831,667800.0],["2016-04-08",55.2099,55.6815,55.0113,55.425,951200.0],["2016-04-11",55.7808,56.4346,55.4085,55.4747,789600.0],["2016-04-12",55.7229,56.84,55.3919,56.5421,943400.0],["2016-04-13",57.0552,57.2786,56.5421,57.262,607300.0],["2016-04-14",57.2703,57.924,57.1379,57.3696,699200.0],["2016-04-15",57.3944,58.0316,57.1793,57.353,684000.0],["2016-04-18",56.8317,57.9157,56.6993,57.8082,1554800.0],["2016-04-19",60.0755,61.6891,57.5268,57.7089,2823800.0],["2016-04-20",57.9406,59.2646,57.4193,59.1901,1571000.0],["2016-04-21",59.0825,59.5624,58.4536,58.5198,821900.0],["2016-04-22",58.826,60.1334,58.826,59.8107,980300.0],["2016-04-25",59.4548,59.7279,58.255,58.5942,970400.0],["2016-04-26",58.6439,59.7114,58.6439,59.0825,791600.0],["2016-04-27",58.677,59.4714,58.5033,59.1652,891600.0],["2016-04-28",58.9074,59.8306,58.7078,58.8991,679700.0],["2016-04-29",59.3898,59.5561,58.1423,58.7993,985300.0],["2016-05-02",59.1237,59.5312,58.3918,59.2567,1162600.0],["2016-05-03",58.3835,59.1486,58.0342,59.0322,990200.0],["2016-05-04",58.6496,59.3482,58.3752,58.6247,573400.0],["2016-05-05",59.0239,59.4896,58.5748,58.6413,630200.0],["2016-05-06",58.2338,59.132,58.0425,58.9074,685000.0],["2016-05-09",58.3835,58.5997,57.6516,58.0259,777500.0],["2016-05-10",58.608,59.0987,58.2254,59.0405,703600.0],["2016-05-11",59.0571,59.606,58.5914,58.5914,591000.0],["2016-05-12",59.2484,59.5146,58.4001,58.8243,661500.0],["2016-05-13",58.6247,59.3981,58.0924,58.1756,728900.0],["2016-05-16",58.3918,59.3565,58.2837,59.0155,783500.0],["2016-05-17",58.9906,59.656,58.5665,59.0738,837800.0],["2016-05-18",58.7245,59.3233,57.951,58.3253,652700.0],["2016-05-19",58.0425,58.4999,57.5019,57.8013,705700.0],["2016-05-20",58.2088,58.7161,57.7847,58.4001,562500.0],["2016-05-23",58.3752,58.5831,58.0009,58.2421,501100.0],["2016-05-24",58.3169,59.0738,58.1256,58.6662,471900.0],["2016-05-25",58.816,59.972,58.7161,59.6227,663300.0],["2016-05-26",59.7474,59.8472,58.9074,58.9573,495500.0],["2016-05-27",58.8409,59.3815,58.6246,59.0405,895700.0],["2016-05-31",59.0155,59.2318,58.2587,58.6163,911700.0],["2016-06-01",58.2754,58.5831,57.6766,58.4334,1001800.0],["2016-06-02",58.0924,58.8575,57.9344,58.7245,878400.0],["2016-06-03",58.45,58.949,58.1506,58.7744,694200.0],["2016-06-06",59.132,59.7225,58.9074,59.4147,820200.0],["2016-06-07",59.3482,60.1134,59.3482,59.7474,1200900.0],["2016-06-08",60.0552,60.3379,59.5561,60.0967,832700.0],["2016-06-09",59.5977,59.5977,58.766,58.9823,494100.0],["2016-06-10",58.4167,59.0655,58.4167,58.791,608600.0],["2016-06-13",58.4833,59.0488,57.8512,58.1007,684700.0],["2016-06-14",57.8512,58.134,57.1193,57.7098,520300.0],["2016-06-15",57.9676,58.5332,57.7015,57.8845,589600.0],["2016-06-16",57.3273,58.1173,56.7534,58.0175,788200.0],["2016-06-17",58.1007,58.6496,57.9094,58.2587,725400.0],["2016-06-20",59.0488,59.3399,57.9926,58.0757,930900.0],["2016-06-21",58.0758,58.2504,57.2691,57.6184,619900.0],["2016-06-22",57.9011,57.9011,57.3106,57.3439,615100.0],["2016-06-23",58.1839,58.2005,57.6516,57.8845,1007200.0],["2016-06-24",55.9134,56.2294,53.9174,54.4497,1740900.0],["2016-06-27",53.5431,53.5431,50.8236,51.1562,1740500.0],["2016-06-28",52.1459,52.3289,51.4723,52.096,949900.0],["2016-06-29",52.8944,53.6263,52.4287,53.5681,1009800.0],["2016-06-30",53.8592,54.4497,53.3851,54.433,920800.0],["2016-07-01",54.4996,55.4144,54.3831,54.932,789700.0],["2016-07-05",54.3332,54.3332,53.2022,53.8259,1211200.0],["2016-07-06",53.4517,54.0754,52.8695,53.8259,924900.0],["2016-07-07",54.1253,54.7906,54.0505,54.3415,742700.0],["2016-07-08",55.0651,56.0298,54.932,55.8386,631200.0],["2016-07-11",55.9633,56.637,55.5558,55.7221,582200.0],["2016-07-12",56.2461,57.1443,56.2461,57.0279,647100.0],["2016-07-13",57.1692,57.5269,57.0029,57.4354,791500.0],["2016-07-14",58.2171,58.2171,57.7015,58.0009,497900.0],["2016-07-15",58.2171,58.7993,57.9094,58.6912,1146400.0],["2016-07-18",58.4167,58.8492,58.1672,58.791,602300.0],["2016-07-19",58.6995,58.7661,58.2338,58.3918,394500.0],["2016-07-20",58.4417,59.1985,58.1755,59.0987,466000.0],["2016-07-21",58.8326,59.0821,57.8512,58.0757,651600.0],["2016-07-22",58.0758,58.4999,57.6183,58.4168,691100.0],["2016-07-25",58.3253,58.3253,57.5435,58.2255,1077900.0],["2016-07-26",56.429,56.4789,54.1586,54.6659,2781400.0],["2016-07-27",54.5495,54.8572,53.3519,54.3915,1630300.0],["2016-07-28",54.2493,55.604,54.0653,55.3448,1411700.0],["2016-07-29",54.6758,55.2695,53.0116,53.0367,2258000.0],["2016-08-01",52.8945,53.0032,51.8575,52.5851,2011000.0],["2016-08-02",52.5265,52.6102,51.8491,52.2422,1154300.0],["2016-08-03",52.1586,53.413,52.1586,53.3043,1009500.0],["2016-08-04",53.1621,53.8144,53.1621,53.5635,705000.0],["2016-08-05",53.9064,54.4667,53.6388,54.1824,715100.0],["2016-08-08",54.3664,54.7929,54.0987,54.3078,1216300.0],["2016-08-09",54.3831,55.3615,54.0987,54.9267,875300.0],["2016-08-10",54.9518,55.2695,54.5838,54.7092,759700.0],["2016-08-11",55.0521,55.4117,54.3747,55.395,592900.0],["2016-08-12",55.1859,55.6542,54.7594,54.9685,767000.0],["2016-08-15",55.2026,56.0222,55.0437,55.8131,877300.0],["2016-08-16",55.8968,55.9386,55.2026,55.2026,870700.0],["2016-08-17",55.0939,55.1023,54.5671,54.9099,533400.0],["2016-08-18",55.1106,55.6291,54.9099,55.5371,814200.0],["2016-08-19",55.1859,55.6041,55.1859,55.4452,926700.0],["2016-08-22",55.1943,55.1943,54.7176,54.9267,772100.0],["2016-08-23",55.1943,55.6375,55.0521,55.4535,1031900.0],["2016-08-24",55.2695,55.6626,55.1525,55.1776,805500.0],["2016-08-25",55.0103,55.3532,54.7845,55.1776,960700.0],["2016-08-26",55.2863,55.4201,54.2576,54.5336,1248400.0],["2016-08-29",54.45,55.211,54.45,55.0187,1193600.0],["2016-08-30",55.1023,55.1775,53.898,54.0653,1287000.0],["2016-08-31",53.8061,54.2576,53.5552,53.8813,816900.0],["2016-09-01",53.99,53.99,52.8611,53.3126,768800.0],["2016-09-02",53.7559,54.0904,53.3628,54.0151,665500.0],["2016-09-06",54.1489,54.1573,53.2457,53.8228,582600.0],["2016-09-07",53.1203,53.9649,53.0367,53.8395,833800.0],["2016-09-08",53.7224,53.7893,53.1203,53.229,573800.0],["2016-09-09",52.7524,53.0116,51.4812,51.4812,653200.0],["2016-09-12",51.1801,52.2757,51.1132,52.1586,1477100.0],["2016-09-13",51.5314,51.7405,50.7202,50.9878,688700.0],["2016-09-14",50.8874,51.4561,50.67,51.3725,988900.0],["2016-09-15",51.3139,51.9411,51.155,51.8659,683800.0],["2016-09-16",51.431,51.5648,50.9794,51.2638,987800.0],["2016-09-19",51.6568,52.284,51.4143,51.9161,661400.0],["2016-09-20",52.1168,52.3008,51.314,51.6485,635800.0],["2016-09-21",51.9913,52.5935,51.5732,52.4847,886700.0],["2016-09-22",52.8778,53.2625,52.5266,52.8109,1248000.0],["2016-09-23",52.5266,52.7858,52.0332,52.4429,1109400.0],["2016-09-26",52.4178,52.8109,52.1084,52.6102,955500.0],["2016-09-27",52.3426,53.4548,52.2673,53.321,1115300.0],["2016-09-28",53.6221,55.3197,53.6221,55.2612,1839300.0],["2016-09-29",55.2779,55.6459,54.5252,54.8765,664500.0],["2016-09-30",55.1357,55.9386,54.9685,55.6626,845600.0],["2016-10-03",55.5204,55.8633,54.6089,54.8514,1339300.0],["2016-10-04",55.1106,55.9135,54.4834,54.542,1498300.0],["2016-10-05",55.0354,55.2863,54.5169,55.0772,991200.0],["2016-10-06",54.9016,55.7713,54.5838,55.6793,1252800.0],["2016-10-07",55.8884,55.9469,54.8598,55.2361,1682800.0],["2016-10-10",55.8299,56.4738,55.2612,55.5539,861200.0],["2016-10-11",55.303,55.4786,54.3245,54.7678,1389000.0],["2016-10-12",54.7176,54.9267,54.0402,54.2158,947000.0],["2016-10-13",53.1956,53.5635,52.7189,53.2207,1185500.0],["2016-10-14",53.6639,54.082,52.9447,52.9949,1486000.0],["2016-10-17",53.0785,53.7392,52.7022,53.1705,2118500.0],["2016-10-18",56.7665,58.2132,56.1142,58.0125,3468400.0],["2016-10-19",58.3136,59.1833,58.0376,58.991,1786800.0],["2016-10-20",58.6732,59.6851,58.6314,59.292,1357100.0],["2016-10-21",58.5477,59.4844,58.5059,59.083,1154600.0],["2016-10-24",59.3924,60.1618,59.2335,60.0029,1290700.0],["2016-10-25",60.0112,60.513,59.6516,60.0196,1081200.0],["2016-10-26",59.5847,59.9694,59.292,59.5178,824700.0],["2016-10-27",59.9969,60.3752,59.3749,60.2743,1066900.0],["2016-10-28",60.2995,61.3586,60.2995,60.787,1372500.0],["2016-10-31",61.0308,61.4847,60.9719,61.2913,1132900.0],["2016-11-01",61.6191,62.2579,60.4004,60.8711,1071000.0],["2016-11-02",60.6357,61.1989,60.3583,60.3668,819800.0],["2016-11-03",60.4508,61.0308,60.3331,60.3836,594200.0],["2016-11-04",60.2911,61.2409,59.8792,60.5769,676100.0],["2016-11-07",61.5267,61.7704,61.0056,61.5687,657600.0],["2016-11-08",61.4847,61.7536,60.3079,61.2913,643500.0],["2016-11-09",60.4676,63.7709,60.4676,63.5439,1216400.0],["2016-11-10",63.6953,65.1326,63.6953,64.1239,1176200.0],["2016-11-11",63.7961,64.7963,63.7373,64.7039,919900.0],["2016-11-14",64.7711,66.1412,64.7711,65.9731,1857100.0],["2016-11-15",65.8218,66.4774,65.4015,66.1328,1065500.0],["2016-11-16",65.6957,66.4354,65.578,66.158,1160800.0],["2016-11-17",66.4606,66.6539,65.847,66.1244,1053300.0],["2016-11-18",65.9479,66.2589,65.5949,65.6537,618800.0],["2016-11-21",66.1832,66.3093,65.7882,65.8302,702300.0],["2016-11-22",66.1496,66.1748,65.3007,65.6789,811300.0],["2016-11-23",65.3679,66.242,65.2418,66.1412,365800.0],["2016-11-25",65.9983,66.0655,64.6786,64.9644,559800.0],["2016-11-28",64.6703,65.2166,63.7037,64.3845,1515800.0],["2016-11-29",64.0483,65.3427,64.0483,64.8552,807200.0],["2016-11-30",66.6119,67.3011,66.2,66.6707,1413400.0],["2016-12-01",67.2927,67.4945,66.1748,66.2337,1158900.0],["2016-12-02",66.3261,66.7968,65.9899,66.4858,764200.0],["2016-12-05",66.9145,67.6289,66.6623,67.5533,612300.0],["2016-12-06",67.4104,67.9399,67.0574,67.7886,926300.0],["2016-12-07",67.1162,68.6207,66.9817,68.6123,1597400.0],["2016-12-08",68.999,70.1589,68.9233,69.9404,945500.0],["2016-12-09",69.8311,70.1757,69.0662,69.5789,832600.0],["2016-12-12",69.7218,70.2682,69.3772,69.8479,626500.0],["2016-12-13",70.9406,71.4197,69.7387,70.016,534300.0],["2016-12-14",69.7639,70.4699,68.646,68.7048,956400.0],["2016-12-15",68.5787,70.3775,68.5535,69.6798,953200.0],["2016-12-16",69.4781,69.7639,68.2761,68.6292,1331500.0],["2016-12-19",68.3854,68.8309,68.1416,68.8225,582000.0],["2016-12-20",68.9485,69.0662,68.4022,68.9654,452800.0],["2016-12-21",69.083,69.083,68.2173,68.335,446600.0],["2016-12-22",68.4442,68.6375,67.3852,67.4776,625300.0],["2016-12-23",67.4356,67.8643,67.2591,67.8138,274800.0],["2016-12-27",67.8979,68.2005,67.5196,67.7214,256400.0],["2016-12-28",68.0408,68.0408,66.4606,66.5362,396900.0],["2016-12-29",66.6959,67.0489,66.3681,66.6371,285500.0],["2016-12-30",66.6539,66.822,65.9227,66.1832,439800.0],["2017-01-03",66.7548,67.8475,65.8807,66.8305,568000.0],["2017-01-04",67.1078,67.9315,66.7464,67.9315,670100.0],["2017-01-05",67.5701,68.8225,67.2927,67.8727,751100.0],["2017-01-06",67.9399,68.2593,67.3263,68.108,530800.0],["2017-01-09",67.8643,68.4191,67.3432,67.713,579200.0],["2017-01-10",68.108,69.352,67.6878,68.3602,712600.0],["2017-01-11",68.4274,69.8311,68.4274,69.7555,754300.0],["2017-01-12",69.5621,70.1253,68.772,70.0076,655800.0],["2017-01-13",70.0244,70.6128,69.2932,69.3604,397500.0],["2017-01-17",68.8813,68.9233,68.0912,68.4863,427000.0],["2017-01-18",68.6123,69.4529,68.3014,69.394,962500.0],["2017-01-19",69.6126,69.9992,68.6628,69.0999,864700.0],["2017-01-20",69.4445,69.9404,68.8225,69.5285,450300.0],["2017-01-23",69.3268,70.6464,69.2091,70.4951,851800.0],["2017-01-24",70.9154,72.0165,70.68,71.9997,798800.0],["2017-01-25",72.0417,72.857,71.6887,72.7561,795000.0],["2017-01-26",72.8066,73.6471,72.3527,72.9579,730800.0],["2017-01-27",72.1174,72.3863,70.949,71.529,992500.0],["2017-01-30",71.0835,71.1339,69.8731,70.7053,752300.0],["2017-01-31",70.7893,71.26,70.3102,70.9406,1720200.0],["2017-02-01",70.7977,72.5796,70.1757,72.277,1487900.0],["2017-02-02",72.899,74.7398,72.8906,73.7143,1836900.0],["2017-02-03",73.9665,74.1767,72.7141,72.7814,1161100.0],["2017-02-06",72.5544,74.1682,72.3527,74.0085,2041300.0],["2017-02-07",73.3361,74.143,73.3361,73.8068,1617600.0],["2017-02-08",73.7144,74.0254,73.0672,73.6808,798000.0],["2017-02-09",73.832,74.2691,73.3865,73.8488,755300.0],["2017-02-10",74.3448,74.5381,73.6891,74.1851,886300.0],["2017-02-13",74.2859,74.6305,73.7564,74.3195,944400.0],["2017-02-14",73.748,74.3699,73.6051,74.2859,1026200.0],["2017-02-15",74.4792,74.8575,73.8236,74.8407,988100.0],["2017-02-16",74.8069,75.904,74.8069,75.136,819800.0],["2017-02-17",75.1107,75.7268,74.6887,75.6508,1230400.0],["2017-02-21",75.8028,76.5286,75.5749,75.98,793300.0],["2017-02-22",75.4905,76.3935,75.423,76.2079,720200.0],["2017-02-23",76.2669,76.9421,75.1951,75.6762,620400.0],["2017-02-24",74.9082,75.6002,74.5115,74.9335,898300.0],["2017-02-27",75.0432,75.1107,74.5368,74.7984,755900.0],["2017-02-28",74.8069,75.4821,74.4862,75.2542,872400.0],["2017-03-01",76.0813,77.1784,76.0391,76.191,931200.0],["2017-03-02",76.0222,76.3766,74.6888,74.8238,852100.0],["2017-03-03",74.7478,76.0897,74.7478,75.9462,870600.0],["2017-03-06",75.4989,76.3007,75.4483,76.0981,678500.0],["2017-03-07",75.9715,76.5707,75.8871,76.1488,785300.0],["2017-03-08",76.0981,76.5792,75.0516,75.0938,975700.0],["2017-03-09",75.0263,75.7268,74.8575,75.1613,653900.0],["2017-03-10",75.7015,77.0096,75.6593,76.4948,1106800.0],["2017-03-13",76.4188,77.3387,76.2922,77.2965,816200.0],["2017-03-14",76.1825,77.2628,76.1825,76.5961,656300.0],["2017-03-15",77.2374,78.2755,77.1615,78.0307,723100.0],["2017-03-16",78.5287,78.5287,76.8661,77.2206,560900.0],["2017-03-17",77.651,77.8366,77.0433,77.5919,1031300.0],["2017-03-20",77.5919,77.6847,76.807,77.4569,507000.0],["2017-03-21",77.7101,77.8788,75.3048,75.4989,683300.0],["2017-03-22",75.5664,76.0812,74.8407,76.0728,1251500.0],["2017-03-23",75.845,76.7395,74.7141,76.2079,964800.0],["2017-03-24",76.1741,76.4695,75.1614,75.5074,728500.0],["2017-03-27",74.4102,76.0644,74.3005,75.9125,654200.0],["2017-03-28",76.1403,76.9758,75.8281,75.8871,1999900.0],["2017-03-29",75.9209,75.98,74.52,74.8153,1914500.0],["2017-03-30",75.0263,76.4526,74.9419,75.8618,1259500.0],["2017-03-31",75.4905,76.4019,75.3808,75.828,959900.0],["2017-04-03",76.1825,76.5876,75.0601,75.7353,893100.0],["2017-04-04",76.1066,77.5666,76.0981,77.4231,1223600.0],["2017-04-05",77.9379,78.5371,77.0264,77.1868,1494700.0],["2017-04-06",77.1784,77.8198,76.5539,77.2459,937000.0],["2017-04-07",77.1531,78.1573,76.8155,77.8282,766700.0],["2017-04-10",77.8113,78.3936,77.6847,77.9042,652500.0],["2017-04-11",77.8535,78.0983,77.0096,77.8873,603300.0],["2017-04-12",78.3261,78.3261,76.3598,76.4695,833300.0],["2017-04-13",76.3766,77.0011,75.1107,75.2457,1022800.0],["2017-04-17",75.1107,76.5961,74.8744,76.3766,1805400.0],["2017-04-18",75.3386,76.748,73.2034,75.1951,2247500.0],["2017-04-19",75.3892,75.8365,73.4819,74.0811,1942500.0],["2017-04-20",74.4356,76.2163,74.4356,75.5327,1259600.0],["2017-04-21",75.4905,76.3766,74.5959,74.6043,1173600.0],["2017-04-24",75.6424,75.9547,75.1614,75.3639,1111400.0],["2017-04-25",75.904,76.2838,75.2035,75.2035,1064700.0],["2017-04-26",75.1613,75.6086,74.7478,74.7647,1013700.0],["2017-04-27",74.8835,75.1974,74.2896,74.5781,771400.0],["2017-04-28",74.4593,74.841,73.6109,73.84,1427100.0],["2017-05-01",73.7891,74.7053,73.6025,74.3745,916500.0],["2017-05-02",74.2557,74.9937,73.5176,73.823,1232000.0],["2017-05-03",73.4667,73.8994,72.6184,72.6438,1021500.0],["2017-05-04",72.2197,72.5505,71.7531,72.3724,1474500.0],["2017-05-05",72.5336,73.3904,72.5336,73.2971,797000.0],["2017-05-08",73.3734,73.56,72.6269,73.1104,1057400.0],["2017-05-09",73.2886,73.7637,72.839,73.5092,834100.0],["2017-05-10",73.6194,74.1454,73.348,73.4158,645700.0],["2017-05-11",73.1783,73.5092,72.5081,72.9577,596000.0],["2017-05-12",72.9747,73.2546,72.1603,72.3808,601000.0],["2017-05-15",73.0426,74.1793,72.7711,73.4837,712100.0],["2017-05-16",73.7721,74.6374,73.2292,74.3151,789400.0],["2017-05-17",73.4498,73.4837,71.1423,71.1592,813600.0],["2017-05-18",71.1253,71.6258,70.7011,71.0829,747200.0],["2017-05-19",71.5834,72.6862,71.4477,71.6258,690800.0],["2017-05-22",74.6205,74.6205,71.7107,72.3045,776200.0],["2017-05-23",72.7117,74.0691,72.2366,73.9757,1408400.0],["2017-05-24",74.2642,75.0447,73.9418,74.3066,1123200.0],["2017-05-25",74.5187,74.8411,73.5007,74.0691,652700.0],["2017-05-26",73.8061,74.0775,73.2886,73.8994,532600.0],["2017-05-30",73.8909,74.086,73.2631,73.4243,942900.0],["2017-05-31",73.3225,73.7891,72.1518,73.4243,1499900.0],["2017-06-01",73.8061,75.3161,73.8061,74.4593,1411000.0],["2017-06-02",74.4169,74.7732,73.8824,74.6884,962600.0],["2017-06-05",74.7562,74.9089,73.3904,73.6703,2155600.0],["2017-06-06",73.4582,75.1973,72.7541,74.6544,796100.0],["2017-06-07",74.5611,75.121,74.2896,74.875,807500.0],["2017-06-08",74.6968,75.4688,74.5187,74.8071,785200.0],["2017-06-09",75.0531,76.5123,74.9853,76.4529,785700.0],["2017-06-12",76.3426,77.14,75.5706,75.9184,699900.0],["2017-06-13",76.0627,77.0552,76.0287,76.9789,687600.0],["2017-06-14",77.1995,77.1995,75.8845,76.3851,485800.0],["2017-06-15",75.8506,76.9534,75.5791,76.4275,929100.0],["2017-06-16",76.4359,76.8771,75.7064,76.7923,813200.0],["2017-06-19",78.8877,82.2641,78.6416,81.1273,2143500.0],["2017-06-20",80.7201,81.2121,79.5494,80.0329,1122400.0],["2017-06-21",80.228,80.4401,79.7614,80.1602,1190100.0],["2017-06-22",80.3214,80.5843,79.4391,79.5748,904800.0],["2017-06-23",79.8802,80.0075,78.9301,79.3712,2331500.0],["2017-06-26",79.7615,80.1347,79.1591,79.5409,533400.0],["2017-06-27",80.3468,80.3468,78.438,78.7265,767300.0],["2017-06-28",79.3712,79.7869,78.8792,79.2524,1045900.0],["2017-06-29",79.5409,80.0584,78.8792,79.3967,598900.0],["2017-06-30",79.8548,80.9152,79.5409,80.542,817100.0],["2017-07-03",81.1867,81.9332,81.0594,81.6109,491600.0],["2017-07-05",81.5175,81.6787,80.1093,80.525,651600.0],["2017-07-06",80.4062,81.0509,80.4062,80.6522,672400.0],["2017-07-07",80.6522,81.9247,80.1602,81.5599,579600.0],["2017-07-10",81.051,81.7466,80.8558,81.5684,612400.0],["2017-07-11",81.7635,82.4337,81.5005,81.772,1129200.0],["2017-07-12",82.315,83.0021,82.0775,82.9597,595000.0],["2017-07-13",82.9088,83.35,82.3744,82.9682,602900.0],["2017-07-14",83.0615,84.0202,82.9937,83.7148,647000.0],["2017-07-17",83.9014,84.088,83.4263,83.8675,777800.0],["2017-07-18",84.2322,84.8091,83.596,83.8929,876000.0],["2017-07-19",84.2916,84.7497,83.7317,84.6564,846100.0],["2017-07-20",84.6649,84.6649,83.1633,83.3924,839200.0],["2017-07-21",83.2651,83.8675,82.4253,82.8494,733500.0],["2017-07-24",82.8494,83.4772,82.2641,82.9258,768500.0],["2017-07-25",81.6533,82.9173,80.5928,81.6533,1345200.0],["2017-07-26",81.7897,82.3267,77.698,80.7582,2427500.0],["2017-07-27",80.7838,80.7838,79.2239,79.5819,585700.0],["2017-07-28",79.5307,80.8946,78.9852,80.6218,1291500.0],["2017-07-31",81.0225,82.2073,80.8349,81.9772,1357400.0],["2017-08-01",82.2414,82.5057,81.4572,81.9346,964400.0],["2017-08-02",81.6703,82.9575,81.5765,82.5227,795100.0],["2017-08-03",82.5142,83.0939,82.2585,82.5398,1009300.0],["2017-08-04",82.7785,83.4774,82.6762,83.2302,637800.0],["2017-08-07",83.3155,84.6964,83.3155,84.202,829600.0],["2017-08-08",84.2276,84.4833,83.5457,83.9548,834900.0],["2017-08-09",83.7417,84.56,83.128,83.2729,999200.0],["2017-08-10",82.787,83.0768,81.6447,81.9516,1043000.0],["2017-08-11",81.2015,82.8211,81.2015,82.4375,784500.0],["2017-08-14",82.7955,83.5712,82.7955,83.1961,593100.0],["2017-08-15",83.486,84.3128,83.1961,83.5201,818900.0],["2017-08-16",83.9207,84.1423,83.3325,83.6735,788900.0],["2017-08-17",83.4178,83.844,82.2841,82.3352,521500.0],["2017-08-18",82.3437,82.3523,81.2526,81.6362,1105600.0],["2017-08-21",81.713,82.5739,81.713,82.4119,526500.0],["2017-08-22",82.6847,83.1365,82.4119,83.0257,476800.0],["2017-08-23",82.6591,83.5883,82.3523,83.5542,652500.0],["2017-08-24",83.7929,84.2702,83.0001,84.0656,625700.0],["2017-08-25",84.2276,84.2532,83.5201,83.5371,916800.0],["2017-08-28",83.7332,83.8184,82.5398,83.1535,508000.0],["2017-08-29",82.6421,82.9745,82.2074,82.8552,405100.0],["2017-08-30",82.5909,82.5909,80.4513,80.7667,1597300.0],["2017-08-31",81.2441,82.8296,80.9884,82.7017,848500.0],["2017-09-01",83.0512,83.7843,82.5313,83.5798,506800.0],["2017-09-05",83.6053,84.1594,82.3267,82.446,759200.0],["2017-09-06",82.7358,82.9234,81.8408,82.7273,1154700.0],["2017-09-07",82.8807,83.2217,82.5142,82.6591,535300.0],["2017-09-08",82.5568,82.6165,81.8834,82.5057,502200.0],["2017-09-11",83.1876,83.9804,82.7955,83.7588,886200.0],["2017-09-12",84.2105,85.1226,83.9889,84.4577,731000.0],["2017-09-13",84.7305,84.8243,84.0912,84.6197,735200.0],["2017-09-14",84.4492,85.6,84.202,85.2164,779000.0],["2017-09-15",85.0715,85.8983,84.7305,85.3186,1482400.0],["2017-09-18",85.4892,86.7422,85.1823,86.5802,902600.0],["2017-09-19",86.7081,87.552,86.3672,87.3389,680900.0],["2017-09-20",87.8674,89.2909,87.731,88.6005,756300.0],["2017-09-21",88.3362,88.7454,88.0038,88.5664,458000.0],["2017-09-22",88.4215,89.1205,88.2851,88.8136,355800.0],["2017-09-25",88.7369,88.7369,87.4242,87.893,821200.0],["2017-09-26",88.0379,88.4556,87.6969,87.9441,355600.0],["2017-09-27",88.251,89.146,87.5179,88.9244,574700.0],["2017-09-28",88.7283,89.0778,88.072,88.9414,560200.0],["2017-09-29",88.8392,89.1375,88.1999,88.8818,664800.0],["2017-10-02",89.2654,90.4332,88.7454,89.8706,1003600.0],["2017-10-03",89.9729,91.4135,89.9303,91.3027,754600.0],["2017-10-04",91.3112,92.1892,90.9873,91.2771,1303900.0],["2017-10-05",91.6777,92.3085,91.4561,92.2488,701300.0],["2017-10-06",91.6095,92.104,91.5243,91.9931,535900.0],["2017-10-09",92.0698,92.9905,91.4731,91.6692,873700.0],["2017-10-10",91.8567,92.1551,91.0128,91.1236,890300.0],["2017-10-11",91.2856,91.405,89.9729,90.8338,904100.0],["2017-10-12",90.7997,92.0357,90.4417,91.2345,752900.0],["2017-10-13",91.8653,92.0443,91.4732,91.5072,531300.0],["2017-10-16",92.1466,93.0075,90.9276,91.2942,1199600.0],["2017-10-17",91.2941,92.1295,86.8445,88.8818,1749900.0],["2017-10-18",89.2995,89.2995,87.6458,88.6772,1054500.0],["2017-10-19",87.9441,89.7513,87.8419,89.7513,872500.0],["2017-10-20",89.7598,90.2968,89.6149,90.0155,490100.0],["2017-10-23",90.0496,90.203,89.6234,89.649,616400.0],["2017-10-24",90.0325,90.5269,89.4529,90.1433,644600.0],["2017-10-25",89.9814,90.1178,88.4982,89.0438,619700.0],["2017-10-26",89.5211,90.8253,89.5211,90.3991,814300.0],["2017-10-27",90.322,90.6303,89.5515,89.9197,763800.0],["2017-10-30",89.62,89.9282,88.9694,89.757,747100.0],["2017-10-31",89.6114,89.757,89.1063,89.3032,492000.0],["2017-11-01",89.9796,90.6217,89.5943,90.2022,843300.0],["2017-11-02",90.322,91.6747,90.1337,91.4093,931400.0],["2017-11-03",91.1525,91.8973,90.5618,90.8614,483000.0],["2017-11-06",90.8272,91.0583,90.3563,91.007,702100.0],["2017-11-07",91.0155,91.8716,90.9385,91.4864,548800.0],["2017-11-08",91.4778,91.5977,90.8015,90.9898,424400.0],["2017-11-09",90.2964,90.5275,89.543,89.834,295600.0],["2017-11-10",89.8255,90.5789,89.8169,90.5104,805700.0],["2017-11-13",89.7827,90.8272,89.5858,90.5789,431800.0],["2017-11-14",90.4676,90.5874,89.6114,89.7998,548000.0],["2017-11-15",89.5173,89.5173,88.0618,88.293,858400.0],["2017-11-16",88.3101,89.7313,88.2844,89.2347,499800.0],["2017-11-17",89.269,89.7741,88.8752,89.6286,409700.0],["2017-11-20",89.4916,90.7758,89.4573,90.5446,428900.0],["2017-11-21",91.1354,91.8717,90.7929,91.6748,461000.0],["2017-11-22",91.8973,91.8973,90.3734,90.6902,363000.0],["2017-11-24",90.9299,91.7261,90.7843,91.3665,171000.0],["2017-11-27",91.1782,92.0429,91.0155,91.4607,434700.0],["2017-11-28",91.5035,92.6678,91.3323,92.2055,509100.0],["2017-11-29",92.3939,92.471,91.0583,91.5035,512500.0],["2017-11-30",91.4778,92.5308,90.8956,91.8117,502000.0],["2017-12-01",92.2912,92.2912,90.0909,91.1696,429500.0],["2017-12-04",92.2997,92.4966,91.2295,91.435,446500.0],["2017-12-05",91.5292,91.8203,90.5018,90.6302,628000.0],["2017-12-06",90.733,90.8272,90.0909,90.4162,1107400.0],["2017-12-07",90.3648,90.8699,90.0994,90.6217,662500.0],["2017-12-08",90.8272,91.4778,90.2793,91.2124,780700.0],["2017-12-11",91.0155,91.572,90.3649,90.459,323300.0],["2017-12-12",90.459,92.0514,90.2792,91.5806,734200.0],["2017-12-13",91.8032,92.9418,91.4521,92.7278,780400.0],["2017-12-14",92.7706,93.1301,90.108,90.5189,953400.0],["2017-12-15",90.6645,91.4607,90.3049,91.2124,689300.0],["2017-12-18",92.1199,93.7038,91.8631,92.8904,655200.0],["2017-12-19",92.9247,93.9178,92.4367,92.4453,610100.0],["2017-12-20",93.0446,93.1216,92.1884,92.2227,434700.0],["2017-12-21",92.3168,92.6593,91.084,91.1268,539700.0],["2017-12-22",91.0498,91.4179,90.5104,91.2124,233900.0],["2017-12-26",91.2809,91.5549,90.8271,91.1268,161800.0],["2017-12-27",91.435,91.8374,91.0069,91.5206,210200.0],["2017-12-28",91.7689,92.7877,91.1525,92.6678,528600.0],["2017-12-29",92.7706,93.2072,91.5806,91.6748,402300.0],["2018-01-02",91.9487,92.0514,90.7843,91.4008,669000.0],["2018-01-03",91.6747,91.8888,91.2638,91.7603,558200.0],["2018-01-04",92.4024,92.4195,91.7261,91.8117,671700.0],["2018-01-05",92.4452,92.8219,92.0001,92.6764,482600.0],["2018-01-08",92.8647,93.5411,92.762,93.0873,456300.0],["2018-01-09",93.6353,93.6353,92.8134,92.8733,368400.0],["2018-01-10",92.7106,93.0188,91.4949,92.6079,434000.0],["2018-01-11",92.8476,95.4417,92.8476,95.2619,552000.0],["2018-01-12",95.4588,96.2636,94.988,95.3218,452600.0],["2018-01-16",95.6643,95.7671,93.2158,93.8921,675200.0],["2018-01-17",94.5428,95.4246,94.1832,94.8253,469900.0],["2018-01-18",94.4828,95.3133,93.9264,95.0565,668500.0],["2018-01-19",95.339,97.0256,94.8681,96.7088,699500.0],["2018-01-22",96.4776,96.529,94.6198,95.1335,690600.0],["2018-01-23",94.7911,95.0308,93.2072,94.5342,670900.0],["2018-01-24",94.714,95.416,93.8065,94.2602,689900.0],["2018-01-25",94.8681,96.6232,94.2089,96.178,1256700.0],["2018-01-26",96.6318,97.5992,94.4486,95.339,1319400.0],["2018-01-29",95.5873,95.8955,94.4743,95.1164,941900.0],["2018-01-30",94.6369,95.202,93.173,94.012,803400.0],["2018-01-31",94.7397,94.8253,92.1627,92.5994,865900.0],["2018-02-01",92.0429,92.899,91.0241,91.4436,507500.0],["2018-02-02",90.7501,91.2295,89.6286,89.971,862600.0],["2018-02-05",89.757,90.9898,86.0585,86.1869,939500.0],["2018-02-06",85.0996,89.1406,83.901,88.4043,1415200.0],["2018-02-07",88.1646,89.4317,87.18,87.2228,472300.0],["2018-02-08",87.0602,87.2485,83.6613,83.6785,634500.0],["2018-02-09",84.9541,86.2554,82.5141,85.7931,1080800.0],["2018-02-12",86.8119,87.8564,85.716,86.5037,584100.0],["2018-02-13",86.478,86.9574,85.6818,86.5979,494500.0],["2018-02-14",85.8445,88.6098,85.4849,87.9934,748800.0],["2018-02-15",88.704,88.704,87.0944,88.2759,531800.0],["2018-02-16",88.1211,88.8865,87.2869,88.1383,363600.0],["2018-02-20",87.8029,88.3877,87.3557,88.0437,589600.0],["2018-02-21",88.3189,89.4196,87.9663,88.0867,400300.0],["2018-02-22",88.6113,89.2047,87.8631,88.1813,543800.0],["2018-02-23",88.8004,89.5572,88.2329,89.3938,317600.0],["2018-02-26",89.4455,89.7207,88.1297,89.3767,443500.0],["2018-02-27",89.4196,89.798,88.4307,88.4307,439700.0],["2018-02-28",88.4909,89.4626,86.7193,86.7365,510800.0],["2018-03-01",86.8999,89.6174,86.7193,88.8177,1235200.0],["2018-03-02",88.1125,90.2624,87.7771,89.9786,858700.0],["2018-03-05",89.4626,91.561,89.0069,91.346,664200.0],["2018-03-06",91.4921,93.2637,90.3484,92.4123,723400.0],["2018-03-07",91.5352,92.7563,91.3632,92.3177,496600.0],["2018-03-08",92.8165,92.8165,91.0364,91.8103,585900.0],["2018-03-09",92.6445,93.5303,92.2403,93.3497,584800.0],["2018-03-12",93.5045,93.8829,92.4725,92.5413,490600.0],["2018-03-13",93.0659,93.9517,92.4124,92.7305,795300.0],["2018-03-14",92.9627,93.1433,90.7526,91.217,406700.0],["2018-03-15",91.303,91.8877,90.8644,90.9246,448000.0],["2018-03-16",90.9246,92.0597,90.3742,91.7846,670700.0],["2018-03-19",91.2428,91.475,90.5634,90.9074,593600.0],["2018-03-20",87.6309,89.2047,86.1088,87.2353,1901300.0],["2018-03-21",87.5363,90.3484,87.1407,89.5057,1131300.0],["2018-03-22",88.2071,89.2648,85.9712,86.3237,846000.0],["2018-03-23",86.6333,86.9429,82.9785,83.1763,900500.0],["2018-03-26",84.8704,85.4724,83.2794,84.6812,1072200.0],["2018-03-27",85.1026,86.0572,84.2856,84.922,1036000.0],["2018-03-28",85.653,87.3987,85.2058,85.7734,1303300.0],["2018-03-29",86.4356,87.2095,86.04,86.1776,1437300.0],["2018-04-02",86.0142,86.0916,83.7696,84.7586,995900.0],["2018-04-03",84.7672,85.3004,83.374,84.4748,1158200.0],["2018-04-04",82.987,85.0682,82.0841,85.008,1048600.0],["2018-04-05",85.5756,88.2931,85.5756,87.9835,1065500.0],["2018-04-06",87.1751,88.1383,84.8962,85.9282,1511900.0],["2018-04-09",86.6076,87.6997,86.0228,86.8311,647500.0],["2018-04-10",88.2673,90.271,87.6997,89.798,843600.0],["2018-04-11",88.8864,89.5572,87.8975,88.6285,745600.0],["2018-04-12",89.024,90.228,88.6199,89.755,750300.0],["2018-04-13",90.228,90.2624,88.9553,89.5744,801300.0],["2018-04-16",90.3828,91.9307,89.9614,91.518,1204000.0],["2018-04-17",96.3768,97.3657,93.8657,94.9234,1825900.0],["2018-04-18",95.2158,97.3142,95.1728,95.8264,1398800.0],["2018-04-19",95.9296,96.2564,94.8718,95.62,960000.0],["2018-04-20",95.6286,96.4112,95.147,96.0586,867700.0],["2018-04-23",96.4628,97.1422,95.62,96.007,666100.0],["2018-04-24",96.1188,96.7896,92.5585,94.0463,1000000.0],["2018-04-25",93.8313,94.8202,93.0659,94.2183,640000.0],["2018-04-26",94.2011,95.6028,93.9259,95.4652,587000.0],["2018-04-27",95.5775,95.7849,93.8578,94.4455,977500.0],["2018-04-30",94.7307,94.9813,93.7628,93.9097,793400.0],["2018-05-01",93.2875,93.7628,89.2518,91.1012,1590700.0],["2018-05-02",91.6197,93.5036,91.6197,92.5357,1132600.0],["2018-05-03",92.3542,93.0542,90.8678,91.8703,903100.0],["2018-05-04",91.2221,94.1258,91.153,93.685,718700.0],["2018-05-07",93.8233,94.7134,93.4517,93.7974,892500.0],["2018-05-08",93.6505,94.9727,93.3739,93.9443,726800.0],["2018-05-09",94.4628,95.2751,94.0307,94.3591,957100.0],["2018-05-10",94.4628,95.3183,94.4628,94.7134,503700.0],["2018-05-11",94.4887,95.0591,93.2962,93.3739,923100.0],["2018-05-14",93.8319,94.3764,92.8122,93.5035,1001300.0],["2018-05-15",92.769,93.7887,91.8011,93.5468,755000.0],["2018-05-16",93.7715,96.8738,93.7715,96.0183,1175500.0],["2018-05-17",97.859,99.017,96.7874,98.4293,1916100.0],["2018-05-18",98.5158,99.7947,98.1701,98.5762,866200.0],["2018-05-21",99.0343,99.8552,98.9133,99.1898,574300.0],["2018-05-22",99.9935,100.5379,98.2565,98.4121,893000.0],["2018-05-23",97.5565,98.438,97.1158,98.3775,810800.0],["2018-05-24",98.3948,99.2157,98.2738,98.4034,555600.0],["2018-05-25",97.7726,99.2676,97.6343,98.8874,715800.0],["2018-05-29",98.0664,99.5614,97.9022,98.6022,945700.0],["2018-05-30",99.0861,99.8207,98.7923,99.3367,763700.0],["2018-05-31",99.1639,99.7256,97.5133,97.5825,1770500.0],["2018-06-01",98.6195,100.0367,98.5071,99.5441,773200.0],["2018-06-04",99.7602,100.1836,99.2503,99.6824,844300.0],["2018-06-05",99.5182,100.0713,98.8873,99.354,1292100.0],["2018-06-06",99.9676,101.9811,99.4664,101.9466,1294800.0],["2018-06-07",101.7219,102.3181,100.6503,101.1342,739900.0],["2018-06-08",100.8663,101.4194,100.2873,101.2033,584100.0],["2018-06-11",101.2033,101.6181,100.849,101.1601,433900.0],["2018-06-12",101.0305,101.5404,99.959,100.2701,774200.0],["2018-06-13",100.4774,101.4539,99.8034,99.9589,1257600.0],["2018-06-14",100.0886,100.5466,98.8269,99.4664,718900.0],["2018-06-15",99.4923,101.091,98.8614,101.0737,1209300.0],["2018-06-18",100.4342,100.5639,98.7232,99.0084,956500.0],["2018-06-19",98.1614,98.1614,96.2862,96.8997,1426200.0],["2018-06-20",97.4355,97.4874,95.8887,96.7183,774300.0],["2018-06-21",96.7874,96.9602,95.9146,96.1825,582600.0],["2018-06-22",97.1071,98.654,96.8479,98.5157,1264400.0],["2018-06-25",98.2565,98.2565,95.0591,96.0183,969100.0],["2018-06-26",96.1565,97.1763,95.2751,96.001,687300.0],["2018-06-27",96.2603,97.9368,95.1023,95.2924,754800.0],["2018-06-28",95.3874,96.0269,93.2529,95.6553,992200.0],["2018-06-29",96.0874,97.6948,95.9492,95.9751,700100.0],["2018-07-02",95.1196,96.3899,94.3418,96.2776,621200.0],["2018-07-03",97.038,97.6256,95.5862,95.9405,479100.0],["2018-07-05",96.5368,97.28,96.1479,96.8911,725400.0],["2018-07-06",96.6664,97.6084,95.7936,97.159,611300.0],["2018-07-09",97.4355,98.654,97.4355,98.2565,783600.0],["2018-07-10",98.1701,99.1812,97.6602,98.6022,628600.0],["2018-07-11",97.7639,98.3084,96.4158,97.0899,712200.0],["2018-07-12",97.7812,97.9195,96.0529,96.4936,817300.0],["2018-07-13",96.1652,96.6059,95.6294,95.7245,756800.0],["2018-07-16",95.7677,96.0874,93.3912,93.8233,1221300.0],["2018-07-17",93.8233,95.4652,93.4949,95.1801,1452800.0],["2018-07-18",95.3615,96.3726,95.2319,95.8887,1020000.0],["2018-07-19",95.3875,96.2948,94.143,95.0418,1051000.0],["2018-07-20",98.9479,99.1985,96.0442,97.9368,2901200.0],["2018-07-23",98.3775,98.9133,97.1676,97.7034,1525800.0],["2018-07-24",98.3084,100.0453,97.9281,98.6281,1557100.0],["2018-07-25",98.6627,98.7231,97.375,98.4985,1167500.0],["2018-07-26",98.5419,101.0078,98.3596,100.7474,1131000.0],["2018-07-27",101.0859,101.112,99.8009,100.4,582000.0],["2018-07-30",100.4087,101.5114,99.8703,100.0614,921700.0],["2018-07-31",101.3378,102.6662,100.4695,102.5534,1102100.0],["2018-08-01",102.0584,102.9007,99.9572,101.7372,1133600.0],["2018-08-02",101.3204,101.3204,99.6446,100.018,857500.0],["2018-08-03",100.2003,100.947,99.8877,100.6345,1153300.0],["2018-08-06",100.5737,101.9108,100.3653,101.2423,877900.0],["2018-08-07",101.5114,102.4318,101.3117,101.468,650500.0],["2018-08-08",101.5288,102.2842,101.1989,101.659,887200.0],["2018-08-09",101.6503,102.8659,101.4854,102.1539,883100.0],["2018-08-10",101.5896,101.8327,99.7141,101.1641,674100.0],["2018-08-13",101.0339,102.0932,100.2698,100.6779,627500.0],["2018-08-14",100.9818,101.7459,100.7473,101.3378,634900.0],["2018-08-15",100.5042,100.5824,98.0991,99.4275,1166700.0],["2018-08-16",100.2524,100.8342,99.827,100.0527,685400.0],["2018-08-17",99.5578,100.756,99.3928,100.4521,567500.0],["2018-08-20",100.9383,101.5722,100.3479,100.4955,501100.0],["2018-08-21",100.6518,101.8501,100.6518,101.4506,695700.0],["2018-08-22",101.8066,101.989,101.0512,101.3725,494900.0],["2018-08-23",101.2075,101.2075,99.7662,100.1916,894900.0],["2018-08-24",100.7213,101.1641,100.3132,100.8602,940200.0],["2018-08-27",101.2423,102.6055,101.2423,102.2581,747800.0],["2018-08-28",102.6923,103.578,101.5028,101.9629,711200.0],["2018-08-29",101.6503,102.4231,100.8602,101.7458,595600.0],["2018-08-30",101.3812,101.5896,100.4695,101.4333,696400.0],["2018-08-31",101.2075,101.9456,100.9905,101.442,551100.0],["2018-09-04",101.0252,101.0252,98.8545,99.497,893800.0],["2018-09-05",99.4449,100.756,99.2799,99.8356,773100.0],["2018-09-06",100.1395,101.0252,99.1323,100.1221,619300.0],["2018-09-07",99.7488,100.6431,99.115,99.8704,966300.0],["2018-09-10",100.3653,100.9471,99.0108,99.2626,481300.0],["2018-09-11",98.8458,100.1222,98.2206,99.7315,959100.0],["2018-09-12",99.6186,99.662,97.5955,97.6736,767500.0],["2018-09-13",98.2119,98.7242,97.4739,98.2727,645400.0],["2018-09-14",98.1251,98.8632,97.4305,98.264,645900.0],["2018-09-17",98.3769,99.0281,97.6389,98.4551,1068300.0],["2018-09-18",98.5593,98.9934,97.4131,98.5158,754400.0],["2018-09-19",98.3422,100.4174,98.2901,99.5317,919700.0],["2018-09-20",100.3914,102.2408,100.1135,101.468,1061600.0],["2018-09-21",101.9022,102.4318,100.5042,100.9123,828900.0],["2018-09-24",101.086,101.7112,100.6779,101.277,887200.0],["2018-09-25",101.3291,101.3551,100.5737,100.7213,868900.0],["2018-09-26",100.4087,100.4087,99.115,99.1236,847600.0],["2018-09-27",99.4796,99.7227,98.3074,98.9239,976800.0],["2018-09-28",98.5766,99.5057,98.3422,98.9847,796400.0],["2018-10-01",99.7488,100.4434,98.62,99.0629,631800.0],["2018-10-02",99.0368,99.306,98.0122,98.5766,768100.0],["2018-10-03",98.8719,99.7922,97.6042,99.1063,1127600.0],["2018-10-04",99.1063,99.4275,97.9862,98.6721,879400.0],["2018-10-05",98.3422,98.8631,95.2163,95.5984,1466800.0],["2018-10-08",95.5897,96.5535,94.7301,94.8256,1499200.0],["2018-10-09",93.966,94.2005,88.5305,88.5653,2282400.0],["2018-10-10",88.4264,89.1297,86.3164,87.2542,2517000.0],["2018-10-11",86.629,88.8258,84.9272,85.3613,1516400.0],["2018-10-12",86.8287,87.7317,84.8056,85.6825,1033300.0],["2018-10-15",85.3613,85.8215,84.9619,85.0487,1386300.0],["2018-10-16",85.5002,87.2368,85.0661,86.8547,1370100.0],["2018-10-17",87.9835,87.9835,86.4466,86.6116,1111000.0],["2018-10-18",86.2817,87.4538,84.2238,84.3714,2185400.0],["2018-10-19",88.574,89.5378,85.3873,86.4987,2740400.0],["2018-10-22",86.959,87.3584,84.9706,86.1775,1495400.0],["2018-10-23",84.6753,87.4799,84.1804,86.9068,1657900.0],["2018-10-24",86.8287,87.1413,80.8375,81.0633,1862700.0],["2018-10-25",82.001,84.5104,81.4627,83.7116,1422200.0],["2018-10-26",82.1573,84.5323,81.1706,83.8163,1720100.0],["2018-10-29",85.6675,86.4446,80.9261,81.9215,2271300.0],["2018-10-30",81.5984,83.7203,81.45,83.5456,1230600.0],["2018-10-31",84.7332,85.7461,84.2966,84.6459,1679900.0],["2018-11-01",85.6849,87.3352,85.1523,86.9161,932000.0],["2018-11-02",87.7544,89.3872,87.6583,88.6974,2136800.0],["2018-11-05",88.8109,89.6666,87.6583,88.4966,1450100.0],["2018-11-06",88.4966,90.2342,88.4966,90.1556,851700.0],["2018-11-07",91.055,93.1593,90.6184,92.8275,1650800.0],["2018-11-08",92.0591,93.0371,91.4304,91.6138,1981500.0],["2018-11-09",90.7843,90.7843,88.4267,89.7278,1240600.0],["2018-11-12",89.8412,90.0246,87.1257,87.2916,1271300.0],["2018-11-13",87.7456,89.588,87.2654,87.4487,1012700.0],["2018-11-14",88.2259,89.1514,87.4138,88.3045,1001700.0],["2018-11-15",87.4749,90.0508,87.3614,89.4571,1096500.0],["2018-11-16",88.7149,89.7889,87.7282,89.4745,1245700.0],["2018-11-19",88.9157,89.2388,87.6671,88.7935,1322600.0],["2018-11-20",87.4924,88.2521,85.9294,87.5448,1565300.0],["2018-11-21",88.418,90.3215,88.418,89.0117,1052000.0],["2018-11-23",88.2171,90.3652,88.1386,89.7627,936100.0],["2018-11-26",90.304,91.1947,89.6928,90.8105,1706200.0],["2018-11-27",89.8587,90.0159,87.0995,87.5098,2469000.0],["2018-11-28",87.5099,87.9203,85.4317,87.7456,1829200.0],["2018-11-29",87.6234,88.9768,86.6192,87.798,1225300.0],["2018-11-30",87.1868,88.8371,87.1868,88.1298,1470500.0],["2018-12-03",90.2254,91.6138,87.7631,88.7585,1098800.0],["2018-12-04",88.5752,89.0903,83.8076,83.86,1097400.0],["2018-12-06",82.3494,82.786,80.7864,82.655,1384400.0],["2018-12-07",82.882,83.6329,79.6338,79.6862,1330200.0],["2018-12-10",79.5377,79.9219,77.023,78.3502,1498800.0],["2018-12-11",79.9569,80.7515,76.9444,77.2937,1141600.0],["2018-12-12",78.6646,78.8916,77.4858,77.512,1177900.0],["2018-12-13",77.608,78.0272,76.2372,76.6737,984800.0],["2018-12-14",75.9577,77.3024,74.9274,75.6958,986100.0],["2018-12-17",75.5648,75.7482,73.2596,73.7049,966200.0],["2018-12-18",74.1328,74.8662,73.8708,74.6479,1174300.0],["2018-12-19",74.875,76.1236,73.6002,74.0193,1412200.0],["2018-12-20",77.1365,78.8043,76.2983,77.4596,7411100.0],["2018-12-21",77.5556,78.3939,75.2941,75.8704,25292600.0],["2018-12-24",74.8663,75.6521,73.6613,73.7486,1416400.0],["2018-12-26",73.9931,76.5864,72.3952,76.5864,2062600.0],["2018-12-27",75.6609,78.2629,75.0671,78.2542,1971000.0],["2018-12-28",78.5947,79.1798,77.8613,78.1407,1456200.0],["2018-12-31",78.324,79.3806,77.4508,78.5598,1226000.0],["2019-01-02",77.3461,79.8958,76.7174,79.6425,1849700.0],["2019-01-03",79.3282,79.4155,76.1673,76.7349,1635000.0],["2019-01-04",78.2891,80.1752,77.7652,79.8609,1451200.0],["2019-01-07",79.6164,81.3278,78.5249,80.6118,1175700.0],["2019-01-08",80.5419,81.8953,80.5332,81.7382,1936000.0],["2019-01-09",81.7469,82.9519,80.9261,82.1136,1020200.0],["2019-01-10",81.5024,82.751,80.9785,82.4542,1048100.0],["2019-01-11",81.6247,83.2051,81.4064,82.7423,1155800.0],["2019-01-14",81.8342,83.2924,81.5024,82.7248,1268700.0],["2019-01-15",82.0787,82.6725,81.1007,82.0525,1214200.0],["2019-01-16",82.0438,83.4059,82.0438,82.6463,1349800.0],["2019-01-17",82.0001,83.9735,81.6072,83.9648,2102000.0],["2019-01-18",84.4712,85.8596,83.8425,85.4055,1345300.0],["2019-01-22",84.8554,84.8903,82.5677,83.5893,1240700.0],["2019-01-23",83.7901,84.0172,81.1269,81.5286,2010700.0],["2019-01-24",81.4413,83.598,81.4413,83.5456,1185300.0],["2019-01-25",84.6895,85.3269,84.2617,84.934,1141400.0],["2019-01-28",84.2617,85.3881,83.7727,85.2658,1977900.0],["2019-01-29",80.5594,84.2093,80.5507,84.0521,2626900.0],["2019-01-30",84.6895,85.9119,83.5107,85.4055,1215900.0],["2019-01-31",84.4101,84.4799,83.1876,83.6155,1661300.0],["2019-02-01",83.7727,86.3311,83.633,86.1914,1185500.0],["2019-02-04",86.2612,86.7415,85.4055,86.7415,1278200.0],["2019-02-05",86.3398,87.1781,85.7897,86.2001,936600.0],["2019-02-06",85.2483,86.366,85.0475,85.9993,849100.0],["2019-02-07",85.4404,85.7723,83.1614,83.8425,808300.0],["2019-02-08",83.1091,83.8862,82.5677,83.8513,1213700.0],["2019-02-11",84.218,84.576,83.4147,83.8076,1123000.0],["2019-02-12",84.6982,86.7851,84.6982,86.6891,1511900.0],["2019-02-13",86.9074,87.4488,86.2612,86.2874,811700.0],["2019-02-14",85.8945,87.4051,85.7635,86.9161,921500.0],["2019-02-15",87.917,88.2418,87.2936,88.0223,1337700.0],["2019-02-19",87.1356,89.0583,86.3367,88.6281,1019200.0],["2019-02-20",88.7686,90.6561,88.5666,90.1821,875600.0],["2019-02-21",90.4806,90.9195,89.5851,89.9889,1149000.0],["2019-02-22",90.5947,91.3146,90.3313,91.0776,852100.0],["2019-02-25",91.578,92.017,91.1829,91.4112,735900.0],["2019-02-26",91.2883,91.815,90.1206,90.1469,845300.0],["2019-02-27",89.945,91.1127,89.8309,90.7703,782600.0],["2019-02-28",90.5332,90.7176,89.5763,89.8045,1070700.0],["2019-03-01",90.6386,91.6394,89.9801,90.2523,893200.0],["2019-03-04",90.7966,91.4287,88.9705,90.2084,987700.0],["2019-03-05",90.0855,90.7527,89.4709,90.1821,1094100.0],["2019-03-06",90.3752,91.6043,89.9889,90.4806,898500.0],["2019-03-07",90.0679,90.4279,87.8906,89.1812,1103100.0],["2019-03-08",88.4174,88.672,87.3024,87.6009,1048100.0],["2019-03-11",88.0662,89.1285,87.4868,89.1022,810000.0],["2019-03-12",89.3392,89.7694,88.672,88.83,818600.0],["2019-03-13",89.2778,90.0065,88.8564,89.3919,721100.0],["2019-03-14",89.1022,89.3831,87.7326,88.1189,1112400.0],["2019-03-15",88.0575,88.9881,87.759,88.8739,2198500.0],["2019-03-18",88.9266,89.1724,87.5921,88.9793,861900.0],["2019-03-19",89.5236,90.2523,88.233,88.6281,644400.0],["2019-03-20",88.6369,88.953,87.2585,88.672,1165700.0],["2019-03-21",88.5227,90.5859,88.5227,90.1469,553600.0],["2019-03-22",89.2514,89.2514,86.1084,86.1611,771200.0],["2019-03-25",86.0206,86.5737,84.7827,84.9232,849100.0],["2019-03-26",85.529,86.2664,84.8705,85.2392,1099700.0],["2019-03-27",85.248,86.0294,84.6598,85.1514,1177300.0],["2019-03-28",85.2656,86.3542,85.1514,86.284,782000.0],["2019-03-29",86.4947,87.0741,86.0733,86.5737,774200.0],["2019-04-01",87.3376,89.0144,87.32,88.8739,845100.0],["2019-04-02",89.2602,89.8923,88.7071,89.3831,864200.0],["2019-04-03",90.1733,91.2005,89.945,90.6035,892300.0],["2019-04-04",91.0337,92.1574,90.7878,92.096,1073700.0],["2019-04-05",92.4383,93.2461,92.254,92.851,863800.0],["2019-04-08",92.1837,92.9037,89.9538,90.0855,1685100.0],["2019-04-09",89.2602,89.5236,88.1716,89.2163,723600.0],["2019-04-10",89.6728,89.7431,88.2155,89.3831,761500.0],["2019-04-11",89.5499,90.1645,89.2251,89.6377,563300.0],["2019-04-12",90.7879,92.4998,90.3138,92.4472,1479400.0],["2019-04-15",92.0433,92.93,91.0161,91.297,523600.0],["2019-04-16",91.499,92.6842,91.3936,92.5086,754300.0],["2019-04-17",93.2373,95.7043,92.5349,92.57,1057800.0],["2019-04-18",93.0705,93.5094,91.5692,92.3506,896500.0],["2019-04-22",91.9643,92.8773,91.6131,91.7185,1044200.0],["2019-04-23",96.7578,99.9448,95.7833,98.4786,1956300.0],["2019-04-24",98.5576,99.0668,97.2231,97.3548,1480200.0],["2019-04-25",96.951,96.951,94.8791,95.4322,984600.0],["2019-04-26",95.5734,96.7566,95.2202,95.856,573600.0],["2019-04-29",95.9266,96.112,94.8494,95.2114,1255700.0],["2019-04-30",95.2732,96.0679,94.867,95.2644,1616700.0],["2019-05-01",95.1407,95.3527,93.3925,93.4454,1414300.0],["2019-05-02",93.1187,94.143,92.7126,93.781,1974700.0],["2019-05-03",94.2754,96.2003,94.2578,96.0414,1335400.0],["2019-05-06",94.3108,95.4498,93.0923,95.2026,1308000.0],["2019-05-07",94.0459,94.2843,92.7391,93.5073,1110300.0],["2019-05-08",93.1364,93.8163,92.3594,93.3748,876900.0],["2019-05-09",92.0592,92.1828,91.2821,91.4764,1354800.0],["2019-05-10",91.238,91.6353,89.6575,91.2645,871800.0],["2019-05-13",89.4367,89.4367,86.673,87.5472,1135800.0],["2019-05-14",87.9268,89.4367,87.6973,88.6862,1382800.0],["2019-05-15",87.7944,89.6221,87.5648,89.3573,1197800.0],["2019-05-16",89.9224,90.8407,89.4897,89.8959,1382400.0],["2019-05-17",88.8363,90.6111,88.8098,89.7458,953600.0],["2019-05-20",88.7127,89.1807,87.6619,87.8915,1082400.0],["2019-05-21",88.6067,89.1189,88.0769,88.5714,832200.0],["2019-05-22",88.3153,88.7392,87.6884,88.3948,974000.0],["2019-05-23",87.2999,87.4677,85.5163,87.0792,957100.0],["2019-05-24",87.9004,88.2447,86.7613,87.7502,792600.0],["2019-05-28",87.7326,88.5802,87.5913,87.971,1617600.0],["2019-05-29",87.088,88.1564,86.5406,87.9445,1044600.0],["2019-05-30",87.971,88.8275,86.8143,87.0527,791700.0],["2019-05-31",85.6664,86.2845,83.6444,83.821,1269000.0],["2019-06-03",83.8387,85.5605,83.768,85.5605,1504200.0],["2019-06-04",86.673,88.9952,86.673,88.9687,1771800.0],["2019-06-05",89.3308,89.7104,87.812,89.1453,1277400.0],["2019-06-06",89.1542,89.4279,88.0769,88.642,1079900.0],["2019-06-07",88.9069,89.8076,87.7944,89.2866,683500.0],["2019-06-10",89.7104,91.1055,89.631,90.5934,732000.0],["2019-06-11",91.9973,92.8362,91.0702,91.4852,774200.0],["2019-06-12",91.3969,92.7126,90.3285,91.9974,741500.0],["2019-06-13",92.2887,92.9951,91.9002,92.9421,672400.0],["2019-06-14",92.951,93.0746,91.7325,91.9974,719900.0],["2019-06-17",91.8561,92.121,90.7347,90.8495,782100.0],["2019-06-18",91.5382,93.0569,90.9113,92.4653,769500.0],["2019-06-19",92.5095,92.6596,91.706,92.3505,632400.0],["2019-06-20",93.4984,93.4984,92.015,92.8097,793500.0],["2019-06-21",92.7656,93.8428,92.1386,93.3218,1040700.0],["2019-06-24",92.9333,93.7456,92.4388,92.9333,627700.0],["2019-06-25",93.0304,93.0304,91.7854,92.2093,555900.0],["2019-06-26",92.5801,93.9929,92.536,93.4366,1234300.0],["2019-06-27",93.8958,94.4079,93.5514,93.7192,1065800.0],["2019-06-28",93.9222,95.4586,93.9222,95.1849,2452300.0],["2019-07-01",96.3504,97.2158,95.3085,96.8096,1298800.0],["2019-07-02",96.3946,96.3946,94.452,94.8847,786600.0],["2019-07-03",94.5668,94.92,93.6132,94.3284,428500.0],["2019-07-05",93.5072,93.8251,92.5536,93.2688,585900.0],["2019-07-08",92.9333,93.3571,91.9002,92.4742,907200.0],["2019-07-09",92.2357,92.5889,91.0879,92.4742,898900.0],["2019-07-10",93.207,93.3307,91.8296,92.1828,1252300.0],["2019-07-11",92.2711,93.1982,92.0327,93.004,1549700.0],["2019-07-12",93.313,95.3174,93.0569,94.4874,714500.0],["2019-07-15",94.5315,94.611,93.6309,94.5403,598200.0],["2019-07-16",94.7611,95.9796,94.4255,95.4056,713600.0],["2019-07-17",95.2644,95.4498,94.1077,94.1165,710700.0],["2019-07-18",93.5249,94.4167,93.4455,93.675,749900.0],["2019-07-19",94.0988,95.2732,93.7721,94.5315,882000.0],["2019-07-22",94.3725,94.9288,92.8891,93.313,1002200.0],["2019-07-23",93.6132,97.6749,92.4212,97.4012,1490600.0],["2019-07-24",97.2157,99.7499,97.2157,99.123,1223500.0],["2019-07-25",98.5459,99.7711,97.7024,99.0076,1049100.0],["2019-07-26",98.9809,99.123,96.921,98.6968,683400.0],["2019-07-29",98.5458,100.1085,98.3328,99.5492,792700.0],["2019-07-30",98.7057,100.073,98.1197,99.9043,896500.0],["2019-07-31",99.8688,100.7034,98.759,99.5936,1169100.0],["2019-08-01",99.4337,100.7034,95.4028,96.0953,974600.0],["2019-08-02",95.3406,95.6514,92.89,95.1097,1027200.0],["2019-08-05",93.3962,94.0443,90.6082,91.6204,1270400.0],["2019-08-06",92.6681,93.1387,90.9811,92.8989,1007100.0],["2019-08-07",91.5849,94.6658,91.0078,94.506,1074000.0],["2019-08-08",95.5271,98.1285,95.5271,96.9033,1002400.0],["2019-08-09",96.5748,97.3472,95.7845,96.9122,848700.0],["2019-08-12",96.3173,97.1164,95.749,96.486,961200.0],["2019-08-13",96.2018,100.366,95.9355,98.5547,1133800.0],["2019-08-14",96.8145,97.2851,96.0598,96.4504,1403900.0],["2019-08-15",96.7257,97.0897,94.6925,95.3939,878400.0],["2019-08-16",96.1841,98.244,95.971,97.9332,804300.0],["2019-08-19",99.487,100.1795,98.9099,99.8777,868000.0],["2019-08-20",99.2562,99.6024,98.3328,99.2118,612500.0],["2019-08-21",100.437,100.9964,100.224,100.4814,699800.0],["2019-08-22",100.8099,101.9109,99.558,100.9875,867200.0],["2019-08-23",100.3127,100.3305,94.6925,95.2252,1104300.0],["2019-08-26",95.9887,96.7701,94.6125,95.3584,682400.0],["2019-08-27",96.0154,96.5304,94.0532,95.1985,1040600.0],["2019-08-28",95.0387,97.4182,94.6392,97.2584,798000.0],["2019-08-29",98.7146,99.7623,98.3417,99.2295,671800.0],["2019-08-30",100.1973,101.3071,99.9842,100.659,1061300.0],["2019-09-03",99.345,99.9842,98.2351,99.1763,589100.0],["2019-09-04",100.6235,101.5558,100.2239,101.0586,829900.0],["2019-09-05",102.3282,105.0718,101.9731,104.4414,819000.0],["2019-09-06",104.6633,105.1428,103.7488,104.832,555500.0],["2019-09-09",105.1339,107.4868,104.9475,107.3536,901600.0],["2019-09-10",107.4069,110.0084,107.2116,109.4934,1340700.0],["2019-09-11",109.6088,110.4168,107.7354,110.3724,947600.0],["2019-09-12",110.9762,110.9851,108.8275,110.2748,753800.0],["2019-09-13",111.2337,112.894,110.9407,111.4201,799800.0],["2019-09-16",111.1182,111.8818,109.9196,110.4967,607600.0],["2019-09-17",110.2126,110.3191,108.5434,110.0794,917000.0],["2019-09-18",109.6533,110.1416,108.5257,109.8663,754300.0],["2019-09-19",109.8663,110.4701,109.4224,109.9196,685700.0],["2019-09-20",110.2925,110.2925,108.5256,108.9252,1506700.0],["2019-09-23",107.9574,109.3513,107.6555,108.7387,771300.0],["2019-09-24",108.3747,108.7654,107.2826,107.7443,619500.0],["2019-09-25",108.0462,108.8719,107.5401,108.5079,716200.0],["2019-09-26",107.5934,108.5256,107.1938,107.9574,656300.0],["2019-09-27",108.2149,109.742,107.9308,108.4457,716100.0],["2019-09-30",108.7032,109.1916,107.5845,108.5789,777400.0],["2019-10-01",108.7476,110.0439,106.5279,106.8564,1197100.0],["2019-10-02",105.7821,106.3326,104.0774,104.8587,1067500.0],["2019-10-03",104.4947,105.3914,103.518,105.3648,747100.0],["2019-10-04",105.205,106.5013,104.9564,106.1284,534000.0],["2019-10-07",105.7466,106.9363,105.1872,106.0484,707000.0],["2019-10-08",105.276,106.1372,104.1662,104.6367,1067000.0],["2019-10-09",106.1284,106.2349,104.2105,105.4092,743500.0],["2019-10-10",105.7022,106.3237,104.468,105.0895,909700.0],["2019-10-11",106.2704,109.0584,106.2704,108.206,802200.0],["2019-10-14",107.5401,108.0195,106.9363,106.9363,644400.0],["2019-10-15",107.398,108.8098,107.0251,108.3569,672300.0],["2019-10-16",108.6766,109.7775,107.4868,107.8952,752700.0],["2019-10-17",108.2593,108.6055,107.3891,108.2859,552700.0],["2019-10-18",107.7177,110.0439,107.7177,108.0107,953200.0],["2019-10-21",108.3836,109.2448,107.6289,107.7088,991300.0],["2019-10-22",107.4779,108.6943,102.2483,105.9241,1479800.0],["2019-10-23",105.8709,109.156,105.8709,108.1083,1083400.0],["2019-10-24",109.0672,109.7598,107.984,109.671,765800.0],["2019-10-25",109.7067,111.0452,108.8589,110.3403,559000.0],["2019-10-28",110.9739,112.2678,108.0291,108.4752,1294100.0],["2019-10-29",108.1272,111.0631,108.0201,110.0101,625400.0],["2019-10-30",109.4657,109.6799,108.3681,109.1177,619100.0],["2019-10-31",109.0196,109.2427,107.1635,108.1094,986300.0],["2019-11-01",109.1267,110.0547,108.6091,109.3141,1084100.0],["2019-11-04",110.5187,110.7508,109.4658,110.3492,925400.0],["2019-11-05",110.7061,112.1339,110.4474,111.0809,611600.0],["2019-11-06",110.8311,111.6788,110.1975,111.6163,624800.0],["2019-11-07",111.4736,112.4819,110.8757,112.2053,777000.0],["2019-11-08",112.1875,115.0073,111.8573,113.6063,885800.0],["2019-11-11",112.7407,113.5349,112.7407,113.0888,500400.0],["2019-11-12",113.526,113.9633,113.0084,113.2761,438800.0],["2019-11-13",112.4195,112.8299,111.5271,111.9108,425700.0],["2019-11-14",111.6431,112.8835,111.6431,112.7139,382300.0],["2019-11-15",113.285,113.8472,111.9733,112.4016,630500.0],["2019-11-18",111.9019,112.1607,110.724,111.9733,1006900.0],["2019-11-19",112.7139,112.7853,110.6526,112.3391,625800.0],["2019-11-20",111.6342,112.4016,110.7418,110.8667,513400.0],["2019-11-21",111.0363,111.2861,110.3046,110.5366,647400.0],["2019-11-22",110.8935,112.2142,110.8132,111.3576,502300.0],["2019-11-25",111.5539,112.937,111.0899,112.8032,548400.0],["2019-11-26",112.8389,113.7937,112.4195,113.6777,553900.0],["2019-11-27",113.8026,113.8026,112.5266,112.9103,632600.0],["2019-11-29",112.7764,112.9281,111.9197,112.0536,257400.0],["2019-12-02",112.3035,113.0084,111.0809,111.3665,714700.0],["2019-12-03",109.8227,109.8227,108.4663,109.3676,661100.0],["2019-12-04",109.7959,110.956,108.8947,108.966,905100.0],["2019-12-05",109.3319,110.1529,108.5823,110.0547,548700.0],["2019-12-06",111.0899,112.0447,110.8222,111.7324,512600.0],["2019-12-09",111.7056,111.8305,110.019,110.5277,468100.0],["2019-12-10",110.3849,110.3849,107.7256,107.9309,891200.0],["2019-12-11",108.6448,109.7245,108.3057,109.5728,777800.0],["2019-12-12",109.5104,112.0179,109.0909,111.8662,653900.0],["2019-12-13",112.0714,112.7139,110.9024,111.072,423100.0],["2019-12-16",111.7681,112.6515,110.3046,110.3671,1143600.0],["2019-12-17",110.367,110.9738,108.386,109.9655,906800.0],["2019-12-18",109.8852,110.0458,107.8774,108.0648,1164700.0],["2019-12-19",108.6537,110.144,107.8952,109.2962,1085900.0],["2019-12-20",109.2962,110.9738,108.6537,110.0726,2163000.0],["2019-12-23",109.9922,110.4295,109.0999,109.9476,685700.0],["2019-12-24",110.0279,110.3849,109.4658,110.1083,167200.0],["2019-12-26",109.8138,110.0636,108.9928,109.8584,391700.0],["2019-12-27",110.5009,110.8846,110.0279,110.0458,534100.0],["2019-12-30",110.0993,110.3224,109.2694,109.4925,416700.0],["2019-12-31",109.3676,109.9922,109.198,109.8673,633000.0],["2020-01-02",110.5634,111.1791,108.2522,108.3592,908100.0],["2020-01-03",107.1099,107.7435,106.8155,106.8868,770900.0],["2020-01-06",106.1194,106.637,105.4948,105.7089,711400.0],["2020-01-07",104.5221,106.28,103.6208,105.2984,1231300.0],["2020-01-08",105.0753,105.6554,104.0045,104.4775,826300.0],["2020-01-09",104.7987,105.1735,104.0938,105.1735,998300.0],["2020-01-10",105.2627,105.4323,104.2455,104.415,555100.0],["2020-01-13",104.5667,105.7714,104.3079,105.4145,470200.0],["2020-01-14",105.4323,106.521,104.8344,105.7,856800.0],["2020-01-15",105.3609,106.6905,105.236,105.4769,542200.0],["2020-01-16",106.0123,106.7708,105.0753,105.4234,788300.0],["2020-01-17",105.6643,106.28,104.6202,104.9326,1218400.0],["2020-01-21",104.4953,105.5929,103.9331,104.8969,924800.0],["2020-01-22",105.3698,105.584,104.1919,104.2098,708600.0],["2020-01-23",103.4691,103.6029,101.9432,103.1389,596000.0],["2020-01-24",103.1121,103.5048,101.845,102.1841,697000.0],["2020-01-27",100.1317,100.1406,98.9002,99.3553,632900.0],["2020-01-28",99.7747,100.4797,99.2661,100.1763,560800.0],["2020-01-29",101.0954,101.8986,99.7747,99.8818,531500.0],["2020-01-30",98.6861,99.7569,97.4011,98.3291,875900.0],["2020-01-31",96.1428,96.1428,90.2622,92.3592,2415000.0],["2020-02-03",93.4568,94.2332,91.913,93.4836,1508100.0],["2020-02-04",94.7329,96.125,94.6437,95.777,994500.0],["2020-02-05",97.1155,98.4094,96.7764,98.0346,1207500.0],["2020-02-06",98.3291,98.579,96.6068,97.6777,782300.0],["2020-02-07",96.5533,97.1066,95.7323,96.9013,641600.0],["2020-02-10",96.4998,97.053,95.9554,95.9911,810100.0],["2020-02-11",96.6604,97.517,96.3302,96.9281,604300.0],["2020-02-12",97.9632,99.7836,97.517,99.4267,1051400.0],["2020-02-13",98.6057,99.4356,98.3916,98.6057,801100.0],["2020-02-14",98.5339,98.9467,97.7263,98.7314,997600.0],["2020-02-18",98.0853,98.4442,95.3751,96.6943,1061900.0],["2020-02-19",97.1161,97.9417,96.8648,97.143,674800.0],["2020-02-20",96.8738,98.4532,96.6494,97.7263,749300.0],["2020-02-21",97.0353,97.2148,96.1828,96.9007,652300.0],["2020-02-24",93.7957,94.1277,92.2073,93.2842,764100.0],["2020-02-25",93.8496,93.8496,87.6306,87.7742,1328100.0],["2020-02-26",88.6895,89.7126,86.9217,86.9306,1691800.0],["2020-02-27",84.723,86.4191,82.3001,82.318,1169900.0],["2020-02-28",79.6707,84.3551,79.0336,84.1218,2435400.0],["2020-03-02",84.4359,86.6883,83.2064,86.4819,1434700.0],["2020-03-03",86.1409,87.5319,83.3859,84.9384,1216300.0],["2020-03-04",86.473,88.0344,83.3859,87.837,1091200.0],["2020-03-05",84.7949,85.8897,83.7718,85.0282,915000.0],["2020-03-06",82.1386,85.2794,81.4296,82.7847,1365600.0],["2020-03-09",77.0413,81.6629,70.3737,71.2711,1155600.0],["2020-03-10",74.753,77.4721,71.9621,77.4093,1297200.0],["2020-03-11",75.0132,75.2107,70.2929,72.3928,1768800.0],["2020-03-12",67.52,69.7007,63.0599,65.7521,1971000.0],["2020-03-13",70.0865,71.3519,64.9265,70.3647,1574800.0],["2020-03-16",63.2215,66.5957,59.3357,59.3447,1129500.0],["2020-03-17",61.1485,63.4099,57.8281,63.2035,1788100.0],["2020-03-18",58.1781,58.7076,47.2927,53.054,1365600.0],["2020-03-19",52.2284,64.8727,50.6669,57.2807,1863500.0],["2020-03-20",58.3666,62.2702,55.6564,58.0884,1807300.0],["2020-03-23",57.7115,58.6178,54.1398,55.818,1517800.0],["2020-03-24",60.2601,62.1895,58.4473,60.0447,1476100.0],["2020-03-25",60.4485,67.8879,58.8601,65.3932,1440400.0],["2020-03-26",65.5098,68.0943,62.8176,67.7802,1575000.0],["2020-03-27",64.756,65.3124,63.1138,63.9573,826300.0],["2020-03-30",65.1598,67.2418,62.5215,66.497,853000.0],["2020-03-31",66.4521,67.502,64.6663,65.8598,1006400.0],["2020-04-01",62.7369,63.9304,60.5831,61.0677,1117100.0],["2020-04-02",61.1575,64.8009,59.7037,61.5613,1593700.0],["2020-04-03",61.328,64.1009,60.1075,60.2152,1110200.0],["2020-04-06",63.5266,65.9495,63.3202,65.0342,1177400.0],["2020-04-07",68.2648,69.9968,66.8469,68.0584,1174900.0],["2020-04-08",68.9289,74.0171,68.3276,73.5684,1116900.0],["2020-04-09",73.4518,77.9836,72.8236,75.3004,1096700.0],["2020-04-13",74.5466,75.2196,72.1326,73.6761,815500.0],["2020-04-14",75.1837,75.4081,72.1595,72.9672,1099800.0],["2020-04-15",69.4045,69.6199,66.8828,67.4661,907900.0],["2020-04-16",67.7443,70.1853,64.0919,64.8458,1575400.0],["2020-04-17",67.2597,70.8852,66.8918,70.1404,1106200.0],["2020-04-20",68.9648,70.2122,67.1251,68.2199,742600.0],["2020-04-21",66.2188,67.3943,65.4021,65.9226,509500.0],["2020-04-22",67.8879,68.8392,66.0483,67.7533,572500.0],["2020-04-23",68.2199,71.1813,68.2199,70.0147,570900.0],["2020-04-24",71.2812,71.8149,69.7977,71.2721,1363700.0],["2020-04-27",71.0188,75.4513,70.9826,74.7276,1147000.0],["2020-04-28",76.392,78.6173,71.9596,74.1215,1766600.0],["2020-04-29",73.3527,78.744,73.3527,78.1017,910300.0],["2020-04-30",76.2564,76.7901,74.4291,75.1437,878600.0],["2020-05-01",73.5336,73.5336,71.3987,71.7425,898900.0],["2020-05-04",70.7927,70.8289,69.0287,70.4128,853600.0],["2020-05-05",71.6701,73.6421,70.4037,70.5665,677900.0],["2020-05-06",71.5797,71.9144,69.8971,70.1776,542200.0],["2020-05-07",70.9917,73.235,70.9917,72.6832,862600.0],["2020-05-08",74.1758,75.4241,73.8502,74.8271,591600.0],["2020-05-11",73.0089,73.2531,71.6972,72.3757,653000.0],["2020-05-12",72.7828,74.1396,70.3766,70.4218,605800.0],["2020-05-13",69.7886,69.8519,66.1793,66.8216,674800.0],["2020-05-14",65.3381,68.9021,63.0404,68.8659,1130800.0],["2020-05-15",68.486,70.9284,68.3774,69.3544,2725000.0],["2020-05-18",72.231,77.0343,72.231,76.2654,1003500.0],["2020-05-19",75.5598,76.6453,74.1758,75.8764,885500.0],["2020-05-20",77.2243,78.5088,77.1157,77.8846,1154000.0],["2020-05-21",77.4323,78.4907,76.0935,77.9027,947800.0],["2020-05-22",77.7851,78.0022,76.2021,77.3238,847200.0],["2020-05-26",80.1099,82.7603,79.9923,82.6518,902800.0],["2020-05-27",84.6147,86.8581,83.9544,85.1213,1462700.0],["2020-05-28",86.2792,86.2792,82.9503,83.5292,851300.0],["2020-05-29",82.2266,82.2266,79.6847,81.3311,2508900.0],["2020-06-01",81.7472,82.1543,80.4265,80.8155,1037900.0],["2020-06-02",80.8516,83.8639,80.8516,83.7915,1010600.0],["2020-06-03",85.2389,87.5184,84.9856,86.6862,609500.0],["2020-06-04",85.8902,87.2018,84.5424,87.1928,692200.0],["2020-06-05",91.3719,92.367,88.0159,88.3959,1088200.0],["2020-06-08",88.2964,89.608,87.9436,89.3095,750700.0],["2020-06-09",88.1064,88.423,86.1977,87.7446,678800.0],["2020-06-10",87.826,88.5044,85.4198,85.5464,831000.0],["2020-06-11",81.2406,82.2266,76.9167,77.3961,994100.0],["2020-06-12",81.0416,81.8648,77.6313,80.0737,751000.0],["2020-06-15",77.0162,81.2316,76.1207,80.4989,1013100.0],["2020-06-16",84.1805,85.4469,80.725,81.322,1074700.0],["2020-06-17",81.9824,82.0366,80.0285,80.5622,810800.0],["2020-06-18",80.0737,80.5803,79.0606,79.73,665700.0],["2020-06-19",81.4849,81.8196,77.2152,78.4455,1863500.0],["2020-06-22",78.4726,79.2053,76.7629,78.1289,1182900.0],["2020-06-23",79.4948,79.4948,77.1971,77.6766,866000.0],["2020-06-24",76.573,76.573,74.3929,75.0442,1064400.0],["2020-06-25",74.601,77.0795,73.8411,76.98,771000.0],["2020-06-26",76.7358,76.7358,74.6733,74.8814,922700.0],["2020-06-29",75.7769,77.7399,75.2432,77.2424,614100.0],["2020-06-30",76.5911,78.6173,76.2111,78.1017,833900.0],["2020-07-01",78.7349,79.2053,76.8624,77.5499,956300.0],["2020-07-02",78.9792,81.2135,78.9792,80.0285,885200.0],["2020-07-06",81.3944,81.7834,79.7752,81.2858,826100.0],["2020-07-07",80.2908,80.5079,78.9882,79.5943,701000.0],["2020-07-08",79.2777,79.6305,76.772,77.568,664900.0],["2020-07-09",77.4594,77.7308,75.1618,76.0483,611800.0],["2020-07-10",76.4735,78.5812,75.976,78.2012,566200.0],["2020-07-13",79.2958,80.128,78.6445,78.7802,752600.0],["2020-07-14",78.8163,80.5079,78.4997,80.3632,720200.0],["2020-07-15",82.0095,83.7373,81.6658,83.1312,641400.0],["2020-07-16",82.7061,83.5292,81.4306,81.9462,1197100.0],["2020-07-17",82.308,83.1764,80.933,80.9873,657700.0],["2020-07-20",82.8869,86.3606,82.4347,83.0317,1226400.0],["2020-07-21",83.7735,85.3927,83.5292,84.6961,878500.0],["2020-07-22",84.3433,84.8318,83.6559,84.7323,724700.0],["2020-07-23",84.5062,85.7816,83.8006,85.1665,794600.0],["2020-07-24",85.1392,85.4124,83.8735,84.1649,846200.0],["2020-07-27",84.5746,86.6963,84.0647,86.6872,981800.0],["2020-07-28",86.0316,86.9877,84.174,84.8933,1260600.0],["2020-07-29",85.8859,89.0638,85.0117,88.4719,1760400.0],["2020-07-30",88.9636,89.1549,87.1243,88.8635,1212400.0],["2020-07-31",89.2095,89.9288,86.6872,88.5083,1062000.0],["2020-08-03",88.4537,88.7997,86.6416,87.8527,1120200.0],["2020-08-04",87.5613,89.4371,86.4413,88.7724,1145400.0],["2020-08-05",89.5919,91.5952,89.5828,90.3659,1016200.0],["2020-08-06",89.5282,90.6846,89.0092,90.1201,908300.0],["2020-08-07",89.2368,92.0505,89.2368,91.9503,818500.0],["2020-08-10",92.0141,93.9445,91.8137,93.9263,629300.0],["2020-08-11",95.2557,97.4593,93.7806,93.7897,1050200.0],["2020-08-12",94.8642,95.0918,92.6515,92.8791,1022400.0],["2020-08-13",92.0869,93.1432,91.6771,92.005,531100.0],["2020-08-14",91.1763,93.1068,91.1035,92.4056,444500.0],["2020-08-17",93.0066,93.6076,90.3113,91.75,459600.0],["2020-08-18",91.8502,92.3146,91.2674,91.3493,510700.0],["2020-08-19",91.3675,92.4329,90.7575,91.2947,379500.0],["2020-08-20",90.2202,91.4404,89.7922,91.0215,549800.0],["2020-08-21",90.6482,91.322,89.9926,90.8849,574800.0],["2020-08-24",91.6772,93.9627,91.3494,93.8443,592500.0],["2020-08-25",94.0356,95.11,92.4876,93.0339,682700.0],["2020-08-26",92.8973,94.2723,92.1871,93.5985,543300.0],["2020-08-27",94.1084,94.3269,92.7516,93.7624,473900.0],["2020-08-28",93.9991,94.8187,92.9884,94.6457,357000.0],["2020-08-31",94.4544,94.4544,92.0323,92.1051,927200.0],["2020-09-01",91.6589,95.7839,91.0762,95.7656,917100.0],["2020-09-02",95.884,96.9221,95.2284,96.6762,1314900.0],["2020-09-03",97.5231,97.5231,93.38,94.4635,1041700.0],["2020-09-04",95.5927,96.7946,94.6912,96.6854,1403800.0],["2020-09-08",95.0918,95.5653,93.5347,94.846,1118900.0],["2020-09-09",95.3559,97.5322,95.3559,96.9221,693500.0],["2020-09-10",97.0496,97.5504,95.6564,95.7019,612200.0],["2020-09-11",96.4486,97.7325,95.7566,97.0496,551300.0],["2020-09-14",97.8145,100.0454,97.5777,99.6265,663900.0],["2020-09-15",99.9179,101.0561,99.6174,100.4643,514300.0],["2020-09-16",101.0743,104.0975,100.7192,103.2962,1097100.0],["2020-09-17",102.2217,104.744,101.2656,104.0064,1082900.0],["2020-09-18",103.1778,104.4344,102.6679,103.6422,1290000.0],["2020-09-21",101.0015,101.5114,98.6704,99.7449,908600.0],["2020-09-22",100.2821,100.956,98.4701,99.3989,603400.0],["2020-09-23",99.1348,99.754,96.4304,96.567,845800.0],["2020-09-24",96.5214,97.6415,94.8096,96.0297,599300.0],["2020-09-25",95.11,96.9676,94.7913,96.6489,478600.0],["2020-09-28",98.379,100.1091,97.9602,98.8889,718900.0],["2020-09-29",98.7888,99.4535,96.9585,97.3228,476300.0],["2020-09-30",97.9875,99.5446,97.5686,97.8418,727600.0],["2020-10-01",98.5156,99.7449,96.1481,96.5579,733700.0],["2020-10-02",94.9826,99.5355,94.0629,98.5702,775200.0],["2020-10-05",99.4353,101.821,99.3534,100.8012,859600.0],["2020-10-06",101.7117,104.5892,101.1563,101.2291,874600.0],["2020-10-07",104.5072,106.6562,103.7605,106.0461,778600.0],["2020-10-08",106.729,107.5577,105.6545,107.4029,516800.0],["2020-10-09",108.532,109.2696,106.7017,107.3027,791300.0],["2020-10-12",107.9492,107.9492,106.3466,106.8019,704000.0],["2020-10-13",106.037,106.6198,104.662,105.9641,638000.0],["2020-10-14",106.2373,108.359,106.2373,107.9037,505900.0],["2020-10-15",106.4468,108.8234,104.8715,108.8143,538700.0],["2020-10-16",109.2787,109.8796,108.6321,109.3606,723500.0],["2020-10-19",109.4699,110.8722,106.8201,107.1752,726900.0],["2020-10-20",108.0676,108.8962,106.8656,106.8656,451300.0],["2020-10-21",106.3193,107.8399,105.5453,105.8093,594300.0],["2020-10-22",106.4559,107.8582,105.8822,107.5121,472300.0],["2020-10-23",108.5775,109.5336,108.0676,109.4335,1085100.0],["2020-10-26",107.0903,107.5205,104.1522,105.7173,974000.0],["2020-10-27",104.8478,105.8729,102.4772,102.6145,741000.0],["2020-10-28",99.9784,103.4108,99.896,102.0653,872300.0],["2020-10-29",101.333,105.1499,101.1317,104.1522,741700.0],["2020-10-30",103.3833,104.2345,101.9371,103.8959,752900.0],["2020-11-02",105.6807,108.2436,105.1865,107.548,1161100.0],["2020-11-03",109.3877,109.3877,107.6761,108.5731,631500.0],["2020-11-04",107.6944,108.3625,105.3329,105.4153,668400.0],["2020-11-05",106.8889,111.0352,106.5594,109.5341,780100.0],["2020-11-06",110.303,111.0627,109.0582,109.5525,619800.0],["2020-11-09",116.3348,122.6047,114.01,115.5568,1012100.0],["2020-11-10",115.7948,118.8702,115.7399,117.0488,987700.0],["2020-11-11",117.1495,117.9641,115.7948,117.3417,1089800.0],["2020-11-12",116.4813,117.1586,112.8292,113.8818,819500.0],["2020-11-13",114.7605,117.6346,114.4493,117.5339,856000.0],["2020-11-16",119.3828,121.6985,119.154,121.5612,885200.0],["2020-11-17",120.0327,121.3049,118.7238,121.1951,933400.0],["2020-11-18",121.6527,124.243,120.7557,121.9273,1228000.0],["2020-11-19",120.7557,122.9799,118.0739,122.2385,1074500.0],["2020-11-20",121.8175,123.0531,120.3896,120.7374,1117000.0],["2020-11-23",121.9731,123.8769,121.9731,123.0074,688800.0],["2020-11-24",124.9021,126.5954,124.3529,125.7991,976000.0],["2020-11-25",124.9204,124.9204,121.6527,121.7443,938300.0],["2020-11-27",122.504,122.8152,121.5887,122.3575,429600.0],["2020-11-30",120.7283,121.6253,118.1563,118.376,1864400.0],["2020-12-01",120.6276,121.8998,118.9617,119.2821,993800.0],["2020-12-02",118.9984,120.2157,117.9458,119.5842,1153100.0],["2020-12-03",120.0235,120.353,118.321,118.7146,847800.0],["2020-12-04",119.6299,122.2294,119.456,121.4056,1634100.0],["2020-12-07",120.9937,121.3324,118.5773,118.7878,710200.0],["2020-12-08",118.257,119.6391,118.0648,119.4926,525600.0],["2020-12-09",120.5361,121.3965,118.2844,119.4926,1038900.0],["2020-12-10",119.2455,120.3347,118.6139,119.877,1190100.0],["2020-12-11",118.9343,120.115,117.6529,119.9045,846200.0],["2020-12-14",121.1219,121.909,117.9732,118.0648,798000.0],["2020-12-15",119.456,120.2157,118.0556,119.9137,703100.0],["2020-12-16",120.472,121.0303,118.797,119.0075,664800.0],["2020-12-17",120.0418,120.4812,118.559,119.8679,757500.0],["2020-12-18",119.6757,121.0486,118.6139,120.6001,1946700.0],["2020-12-21",118.6139,119.8496,117.8634,119.6848,524600.0],["2020-12-22",120.115,120.115,118.9801,119.1814,557700.0],["2020-12-23",119.8862,120.9205,118.4034,118.4309,574100.0],["2020-12-24",117.9,119.3553,117.6071,118.8519,195700.0],["2020-12-28",119.5841,119.813,116.9115,116.9481,518700.0],["2020-12-29",117.5797,118.138,115.5202,116.7101,435900.0],["2020-12-30",116.7376,119.099,116.7376,118.6231,690700.0],["2020-12-31",118.8245,119.8404,117.6346,118.9343,424700.0],["2021-01-04",119.7763,119.7763,115.1998,115.2639,753800.0],["2021-01-05",116.5179,120.6825,116.3623,120.4537,1815200.0],["2021-01-06",122.3484,128.2246,122.0829,124.9844,1407700.0],["2021-01-07",126.2841,128.0415,125.3597,127.6113,809800.0],["2021-01-08",127.6114,127.8219,123.8769,125.2316,582700.0],["2021-01-11",123.584,126.0554,122.9067,125.3872,837500.0],["2021-01-12",125.3872,127.2544,124.3987,126.9981,834400.0],["2021-01-13",126.9157,127.886,124.655,125.2133,732200.0],["2021-01-14",125.8082,127.3551,125.2316,125.9181,567200.0],["2021-01-15",124.719,125.1126,122.0555,122.7236,759000.0],["2021-01-19",123.584,124.5084,121.2317,121.314,694700.0],["2021-01-20",122.2751,122.2751,119.8038,121.1585,633100.0],["2021-01-21",121.5887,122.7694,120.1333,121.1219,847500.0],["2021-01-22",120.0418,120.8198,118.9892,120.2706,623300.0],["2021-01-25",119.5292,120.1699,116.1609,117.5064,902000.0],["2021-01-26",118.8794,119.7031,114.7514,115.0077,777100.0],["2021-01-27",112.8841,113.3052,108.9758,109.2595,1515300.0],["2021-01-28",110.486,113.4425,109.6989,111.3739,1373800.0],["2021-01-29",107.0903,113.1496,105.6441,111.8041,1912500.0],["2021-02-01",113.1679,114.1106,110.6874,112.28,1330000.0],["2021-02-02",113.7628,115.09,111.6943,114.431,1281200.0],["2021-02-03",113.9825,116.3989,113.891,115.5568,1224300.0],["2021-02-04",115.7124,116.9298,114.7697,115.3829,981300.0],["2021-02-05",116.582,117.9092,115.6117,116.5362,682900.0],["2021-02-08",117.4932,119.8858,117.3276,119.6649,680700.0],["2021-02-09",119.3613,120.125,118.7631,119.0576,631300.0],["2021-02-10",119.9042,120.2355,118.119,118.8459,783400.0],["2021-02-11",119.3797,120.7876,118.2386,120.0606,850700.0],["2021-02-12",120.1342,122.1495,120.1342,122.1403,696800.0],["2021-02-16",122.8949,123.9255,120.5483,120.6588,690600.0],["2021-02-17",120.1619,121.9103,118.9472,121.855,797900.0],["2021-02-18",120.8336,121.533,119.849,120.9164,648200.0],["2021-02-19",121.6618,125.085,121.6618,124.4317,695300.0],["2021-02-22",123.8243,127.9376,123.585,126.5481,849000.0],["2021-02-23",126.5482,126.7322,124.22,126.0329,795200.0],["2021-02-24",126.7598,131.3149,126.2721,129.9437,913100.0],["2021-02-25",129.7505,131.0848,127.045,127.7352,677200.0],["2021-02-26",127.9653,129.2996,124.947,127.8272,1143200.0],["2021-03-01",130.2566,132.87,129.7873,131.14,729000.0],["2021-03-02",131.0388,133.3025,131.0388,131.3333,775000.0],["2021-03-03",131.729,133.5234,131.0756,132.1247,693300.0],["2021-03-04",131.9038,133.6247,128.2966,130.4775,859900.0],["2021-03-05",132.1155,136.9006,131.8394,136.0632,811800.0],["2021-03-08",135.6215,140.425,135.6215,138.1245,955900.0],["2021-03-09",138.1245,138.5846,133.4406,133.7627,1091700.0],["2021-03-10",133.9099,136.735,133.7259,135.7872,756500.0],["2021-03-11",136.9926,137.5632,134.9589,135.2718,955400.0],["2021-03-12",135.8516,136.919,135.5203,136.192,764100.0],["2021-03-15",135.6675,136.3853,132.2903,134.2688,664900.0],["2021-03-16",134.0939,134.4988,131.048,132.2351,836100.0],["2021-03-17",133.2841,134.8669,132.1983,134.8577,752900.0],["2021-03-18",135.7503,139.0447,135.4926,136.8085,689900.0],["2021-03-19",135.7503,137.2503,132.548,135.8607,1855900.0],["2021-03-22",136.0264,136.4589,133.8731,135.2166,691700.0],["2021-03-23",134.0111,135.5018,129.3456,130.183,998200.0],["2021-03-24",131.0573,134.2228,130.9653,131.5174,638300.0],["2021-03-25",131.5081,137.968,130.8272,137.6736,1012400.0],["2021-03-26",141.1243,143.204,138.8422,140.5078,762400.0],["2021-03-29",139.56,141.5661,138.8606,140.0753,788500.0],["2021-03-30",140.7379,141.6305,139.1091,139.4036,715000.0],["2021-03-31",139.2195,140.379,137.5632,137.8576,945300.0],["2021-04-01",138.1429,139.8268,136.3668,139.7716,670400.0],["2021-04-05",141.1427,141.9433,139.6152,141.4556,534400.0],["2021-04-06",140.5078,142.5415,140.3146,141.2716,658400.0],["2021-04-07",141.0692,141.0692,138.8698,138.9527,689100.0],["2021-04-08",138.9527,139.4128,136.8638,138.1245,927600.0],["2021-04-09",139.3667,140.2409,137.8944,140.1765,666300.0],["2021-04-12",141.4004,142.5783,140.9219,142.2102,1207200.0],["2021-04-13",141.1152,141.336,138.9711,139.8085,769400.0],["2021-04-14",139.6244,142.3759,139.4496,141.2348,414800.0],["2021-04-15",141.8422,144.0967,140.6459,143.066,722500.0],["2021-04-16",145.1181,146.5997,144.658,145.3206,753500.0],["2021-04-19",145.7622,146.2868,144.7868,145.6426,725300.0],["2021-04-20",145.2837,145.5874,141.5108,143.1304,665300.0],["2021-04-21",143.1397,146.6089,143.1028,146.0015,592700.0],["2021-04-22",145.9831,146.0752,141.5017,141.7778,733500.0],["2021-04-23",139.9107,146.8429,137.2579,145.3918,1264600.0],["2021-04-26",146.2051,148.6083,145.1144,145.8169,783600.0],["2021-04-27",145.401,145.401,143.8759,144.68,869500.0],["2021-04-28",144.9111,145.5304,144.0053,144.3658,592300.0],["2021-04-29",145.9094,146.2236,143.728,145.8447,578200.0],["2021-04-30",145.2254,146.3068,143.6541,144.7909,773500.0],["2021-05-03",146.5009,149.0519,146.4362,147.7025,569400.0],["2021-05-04",146.7504,153.3499,146.4639,152.6474,1167900.0],["2021-05-05",153.4516,155.7623,152.0929,154.8103,910700.0],["2021-05-06",154.9674,155.827,151.4643,155.6421,667600.0],["2021-05-07",153.9415,156.0211,153.3407,155.864,520200.0],["2021-05-10",157.1303,158.0546,154.4498,154.5423,615100.0],["2021-05-11",153.4331,155.8917,152.213,155.4665,469600.0],["2021-05-12",154.8935,155.3372,150.3275,150.6602,527300.0],["2021-05-13",151.2055,154.4036,150.5955,154.0339,603400.0],["2021-05-14",154.1355,155.2817,153.6641,154.533,545900.0],["2021-05-17",154.0339,156.4648,153.1835,156.2337,500100.0],["2021-05-18",156.1968,157.3244,154.2835,154.3851,552800.0],["2021-05-19",152.2408,153.4978,150.4384,151.945,846100.0],["2021-05-20",151.6215,152.5458,150.5678,151.8433,629200.0],["2021-05-21",153.1743,153.96,151.6585,151.7231,728300.0],["2021-05-24",152.9802,154.4868,151.9542,153.3869,590900.0],["2021-05-25",153.7658,154.9027,151.1409,151.4089,644000.0],["2021-05-26",151.3442,151.9635,149.5973,151.5383,833000.0],["2021-05-27",153.5348,154.2742,152.1391,152.8693,1350100.0],["2021-05-28",153.0819,153.1743,151.0854,152.9248,673600.0],["2021-06-01",155.5035,156.5849,154.496,155.6791,1093700.0],["2021-06-02",155.8825,156.1598,153.0911,153.239,498100.0],["2021-06-03",152.5551,154.5238,150.7896,154.4683,546000.0],["2021-06-04",155.1985,155.5128,153.3961,153.7473,640800.0],["2021-06-07",154.3574,154.7179,152.0929,152.7861,567800.0],["2021-06-08",151.7509,153.8398,150.3367,152.4996,557700.0],["2021-06-09",149.4864,151.1593,148.2109,149.9947,511100.0],["2021-06-10",151.9173,152.2777,148.8671,148.941,526000.0],["2021-06-11",149.9023,151.2055,147.952,148.2016,581900.0],["2021-06-14",147.6655,148.2293,143.9129,144.6246,774500.0],["2021-06-15",145.059,145.7799,143.6541,144.8372,703700.0],["2021-06-16",144.1532,144.717,140.4283,141.0753,1195100.0],["2021-06-17",140.8627,141.2509,133.6439,136.6479,1103200.0],["2021-06-18",134.217,135.853,134.0876,135.3816,1760700.0],["2021-06-21",137.1193,139.2637,137.1193,138.0621,633500.0],["2021-06-22",138.3763,138.4503,136.3244,137.3319,632400.0],["2021-06-23",138.1822,138.4595,136.6849,137.489,659200.0],["2021-06-24",138.4595,139.6888,137.3134,138.6536,623500.0],["2021-06-25",139.5132,140.5761,138.3116,138.82,1737300.0],["2021-06-28",138.9401,138.9401,136.0841,137.1193,539200.0],["2021-06-29",138.0158,138.9401,135.6866,135.9454,554600.0],["2021-06-30",135.8715,140.6778,135.6959,140.1232,999600.0],["2021-07-01",142.9885,143.4969,139.2821,141.5466,940000.0],["2021-07-02",141.6761,143.6448,140.4005,143.0163,846600.0],["2021-07-06",142.665,142.8684,137.4243,138.8107,705900.0],["2021-07-07",137.7663,141.3988,137.7663,140.0031,449500.0],["2021-07-08",137.5907,138.9309,136.2967,138.3948,666100.0],["2021-07-09",141.0291,142.4155,140.2342,141.9071,730600.0],["2021-07-12",140.2434,143.2566,139.8921,142.6928,673900.0],["2021-07-13",142.702,142.9516,140.3081,142.4987,673800.0],["2021-07-14",142.9238,144.2086,141.9256,142.4617,573800.0],["2021-07-15",142.4155,146.1219,142.3046,144.1532,1025600.0],["2021-07-16",144.4305,144.8741,140.2434,140.8165,951300.0],["2021-07-19",137.7108,138.2469,133.875,136.4445,916600.0],["2021-07-20",135.8438,139.6241,134.5775,139.5687,836100.0],["2021-07-21",141.0938,142.8777,139.8183,140.0031,769400.0],["2021-07-22",139.6796,140.2619,137.1378,137.6092,887400.0],["2021-07-23",142.4933,144.2946,138.2591,141.8897,1511600.0],["2021-07-26",143.7654,144.2482,140.5619,142.5861,998100.0],["2021-07-27",140.8404,143.8582,138.3705,143.0875,809200.0],["2021-07-28",143.4868,143.589,141.2212,142.8647,348500.0],["2021-07-29",143.9232,145.4553,143.8861,144.5546,529800.0],["2021-07-30",144.5732,146.9038,143.7468,144.6382,534100.0],["2021-08-02",145.1117,147.2381,142.9575,142.9854,572700.0],["2021-08-03",143.1247,145.2231,140.8776,145.0653,820000.0],["2021-08-04",144.0996,144.6475,141.6204,141.6297,464200.0],["2021-08-05",142.5211,143.5611,141.834,142.1126,835400.0],["2021-08-06",143.1989,145.1024,143.0875,144.3503,541700.0],["2021-08-09",143.9325,146.3838,142.9483,145.316,593000.0],["2021-08-10",145.2232,149.4944,145.2232,148.8816,677400.0],["2021-08-11",149.5037,151.8808,148.7052,151.5094,828500.0],["2021-08-12",151.6487,152.1036,149.708,151.1844,485600.0],["2021-08-13",151.2401,151.5558,149.9123,150.7758,382800.0],["2021-08-16",149.4573,149.4945,146.941,148.1109,592600.0],["2021-08-17",146.8203,146.941,143.4218,145.5389,469800.0],["2021-08-18",144.8332,145.8639,143.6261,143.7654,473300.0],["2021-08-19",141.2212,142.6511,140.0791,141.4719,517200.0],["2021-08-20",141.0726,143.2082,140.7476,142.8183,670100.0],["2021-08-23",143.9047,145.1303,143.2918,144.3411,424200.0],["2021-08-24",145.0839,146.6717,144.5082,146.1889,426000.0],["2021-08-25",145.7617,148.2781,145.0932,147.7302,327400.0],["2021-08-26",147.6281,147.6281,146.1702,146.8852,365700.0],["2021-08-27",147.4888,149.8194,147.2845,148.798,407900.0],["2021-08-30",149.6244,149.643,147.9438,147.9902,358700.0],["2021-08-31",147.6374,148.0831,146.6903,147.266,912600.0],["2021-09-01",147.4238,147.8231,145.0282,145.8082,488700.0],["2021-09-02",146.1238,147.823,145.1024,145.2231,538000.0],["2021-09-03",144.9353,145.1489,142.9854,144.0532,559200.0],["2021-09-07",142.679,143.1433,140.8498,141.5833,669200.0],["2021-09-08",141.6019,141.7597,139.9119,140.3019,559600.0],["2021-09-09",140.0141,143.4311,139.8655,141.9362,451400.0],["2021-09-10",143.1061,143.6539,141.8154,142.2611,359100.0],["2021-09-13",143.7004,143.9882,142.1961,142.8833,468200.0],["2021-09-14",143.524,143.8861,138.8256,139.0113,713500.0],["2021-09-15",139.5684,141.0262,139.1041,140.4505,1099200.0],["2021-09-16",140.2369,143.2825,139.7448,141.4719,816700.0],["2021-09-17",140.8498,141.6019,137.3028,138.2684,1377400.0],["2021-09-20",134.5079,135.2321,132.0194,134.8143,1047000.0],["2021-09-21",135.7985,136.2628,133.4586,135.5664,789200.0],["2021-09-22",137.1635,138.8163,135.065,135.26,1188900.0],["2021-09-23",136.5228,141.0169,135.8728,138.7698,1219100.0],["2021-09-24",138.5377,142.9854,138.3334,141.9269,995900.0],["2021-09-27",143.7932,145.5946,143.4311,144.1646,862200.0],["2021-09-28",144.6382,145.3067,142.0475,142.3911,633700.0],["2021-09-29",142.4468,143.4496,141.1933,142.8554,436200.0],["2021-09-30",143.7004,144.0439,139.7541,139.8748,495600.0],["2021-10-01",140.6919,143.2454,140.0327,142.3633,483600.0],["2021-10-04",143.1525,144.6103,141.1562,142.3261,513800.0],["2021-10-05",143.3754,148.9188,142.9483,148.3709,919400.0],["2021-10-06",146.161,147.7581,143.7561,147.4888,755900.0],["2021-10-07",149.253,150.0516,147.7952,148.6309,519500.0],["2021-10-08",149.1509,149.448,147.4238,147.7024,458900.0],["2021-10-11",149.0023,150.2373,148.2966,148.3988,507500.0],["2021-10-12",148.0924,148.6588,147.3588,147.8602,552500.0],["2021-10-13",148.3616,148.7238,145.6503,147.331,520800.0],["2021-10-14",148.7423,151.4351,148.5659,151.1101,601200.0],["2021-10-15",152.6886,154.6292,152.0108,152.9764,692200.0],["2021-10-18",152.2801,152.8372,151.3701,152.2615,557000.0],["2021-10-19",153.3014,153.71,152.0015,152.8465,584700.0],["2021-10-20",153.6821,156.7741,153.2178,154.6571,611100.0],["2021-10-21",154.4435,154.7035,152.215,153.9235,540300.0],["2021-10-22",157.8605,160.1819,155.4835,156.4399,906300.0],["2021-10-25",157.7955,159.6898,155.762,159.1605,631400.0],["2021-10-26",159.8012,161.5004,159.0769,159.2533,645700.0],["2021-10-27",158.232,158.3341,151.7787,151.8901,691000.0],["2021-10-28",152.345,154.6849,152.345,153.645,542600.0],["2021-10-29",153.4399,154.1485,149.6918,150.5868,843500.0],["2021-11-01",150.8665,152.5075,150.2232,150.5868,846200.0],["2021-11-02",151.5192,155.3978,150.8479,154.8943,804300.0],["2021-11-03",154.1578,156.6006,154.1578,155.3326,627800.0],["2021-11-04",155.5937,156.4141,154.4189,155.5377,695400.0],["2021-11-05",156.5913,159.3604,155.6869,157.9432,680400.0],["2021-11-08",159.146,160.7776,158.2975,158.4933,677500.0],["2021-11-09",158.1856,162.1389,158.167,161.2158,810400.0],["2021-11-10",161.2158,162.2787,157.0295,157.533,739500.0],["2021-11-11",157.9898,159.9571,157.2066,159.0154,844900.0],["2021-11-12",160.4047,160.5352,158.5586,158.6238,895500.0],["2021-11-15",158.8476,159.6681,154.8198,156.0971,1053200.0],["2021-11-16",156.0039,157.8034,155.5843,157.2253,612800.0],["2021-11-17",156.7871,157.2812,155.3232,155.6123,457400.0],["2021-11-18",156.3675,157.2812,155.1741,156.1344,453700.0],["2021-11-19",155.5936,155.864,152.983,154.5307,428400.0],["2021-11-22",152.1252,157.0015,151.9574,154.7732,697300.0],["2021-11-23",155.4724,157.6821,154.1391,156.1624,579600.0],["2021-11-24",154.6706,156.6099,154.0179,154.7359,546600.0],["2021-11-26",150.1113,151.6404,148.2932,150.0087,390800.0],["2021-11-29",151.025,151.3421,148.6475,148.9832,1011800.0],["2021-11-30",147.2956,148.172,140.4706,141.1233,1334200.0],["2021-12-01",144.2094,145.4588,138.7737,138.867,870500.0],["2021-12-02",139.6129,144.4332,138.4847,143.4356,830100.0],["2021-12-03",143.8458,146.7082,141.8878,143.044,681400.0],["2021-12-06",145.4681,149.0671,144.5824,147.4634,714700.0],["2021-12-07",148.9832,150.7267,148.6382,149.0391,1185400.0],["2021-12-08",149.9248,150.2791,147.5939,149.0111,681000.0],["2021-12-09",147.855,149.0484,147.0159,147.8923,451700.0],["2021-12-10",149.6918,150.4377,148.2279,150.0367,604500.0],["2021-12-13",149.5985,150.0647,147.3422,147.3795,621700.0],["2021-12-14",146.8853,150.6894,146.186,148.7967,793700.0],["2021-12-15",148.3119,149.468,145.9436,149.2069,739500.0],["2021-12-16",151.3141,153.2068,150.5122,152.0506,656300.0],["2021-12-17",151.2115,151.4353,148.2,148.461,1510100.0],["2021-12-20",146.6709,146.6989,142.1116,145.3562,695900.0],["2021-12-21",146.8201,149.4121,146.8201,147.8177,921500.0],["2021-12-22",148.0601,149.1044,146.876,148.6848,504600.0],["2021-12-23",149.2722,151.4539,149.1883,150.4097,307700.0],["2021-12-27",151.2674,152.8245,150.447,152.7499,255800.0],["2021-12-28",152.5075,154.7452,152.5075,154.2883,284800.0],["2021-12-29",154.307,156.3955,154.307,155.7801,306700.0],["2021-12-30",155.9013,156.9549,154.8384,154.8943,388800.0],["2021-12-31",154.223,157.5889,154.0645,156.6938,460600.0],["2022-01-03",157.477,158.1577,155.3512,156.1624,693900.0],["2022-01-04",157.7101,161.0294,157.3185,160.5352,568100.0],["2022-01-05",161.8032,164.563,160.2928,162.0643,885900.0],["2022-01-06",163.5654,163.8451,159.9385,160.097,565600.0],["2022-01-07",161.2811,161.4396,159.463,160.4326,713500.0],["2022-01-10",160.1436,161.5515,156.8057,158.773,585200.0],["2022-01-11",159.6774,159.9012,156.9922,159.5842,393500.0],["2022-01-12",160.8335,162.1388,159.7706,161.0573,380700.0],["2022-01-13",161.0666,163.4442,161.048,161.6354,715100.0],["2022-01-14",160.1156,162.1855,158.4467,161.7939,543800.0],["2022-01-18",160.7496,161.0666,157.9152,158.9875,673400.0],["2022-01-19",160.0131,160.0131,156.61,156.7312,474800.0],["2022-01-20",156.8803,157.6355,153.5144,153.8315,513400.0],["2022-01-21",153.4212,154.2324,149.4027,149.785,543900.0],["2022-01-24",147.3982,150.6335,145.291,149.9249,871300.0],["2022-01-25",148.3491,150.5495,144.2187,149.0298,627900.0],["2022-01-26",150.0088,152.5635,147.3888,148.8433,687100.0],["2022-01-27",150.8758,154.2883,148.433,149.2442,912300.0],["2022-01-28",150.2326,150.2326,139.0907,142.8202,1890200.0],["2022-01-31",140.5266,145.3096,139.2026,145.1791,1301900.0],["2022-02-01",144.7036,147.4354,142.4006,146.9692,933900.0],["2022-02-02",146.5497,149.2442,145.0486,148.1067,769600.0],["2022-02-03",147.0812,150.5029,147.0625,149.0578,691600.0],["2022-02-04",147.7897,149.7011,144.601,145.925,883600.0],["2022-02-07",146.5683,146.5683,143.6313,144.6103,652400.0],["2022-02-08",144.5171,148.0042,144.5078,147.5753,622900.0],["2022-02-09",149.0577,150.4563,148.3678,149.7384,659900.0],["2022-02-10",148.3305,151.1183,148.3305,149.1976,604800.0],["2022-02-11",148.7128,149.44,144.6756,145.0486,809300.0],["2022-02-14",145.6732,146.0369,141.9065,143.7432,1077400.0],["2022-02-15",144.8342,148.4517,144.6011,147.6033,591200.0],["2022-02-16",146.0835,147.538,144.1162,145.5334,636500.0],["2022-02-17",143.7526,144.4892,142.2701,142.5871,560200.0],["2022-02-18",146.3801,148.0003,133.8399,135.0948,2863400.0],["2022-02-22",132.0511,136.3311,131.8263,134.9263,1874400.0],["2022-02-23",135.7972,136.3123,129.3726,129.7098,1386500.0],["2022-02-24",126.2633,128.7358,125.0271,128.5016,1672000.0],["2022-02-25",129.3352,133.1749,129.2977,132.3133,1145600.0],["2022-02-28",129.588,130.9273,127.921,130.4403,2049600.0],["2022-03-01",130.5901,131.4049,125.8606,127.05,2138500.0],["2022-03-02",128.0334,134.7764,127.7992,134.1958,1703000.0],["2022-03-03",135.0293,136.6588,134.1957,135.5444,1495100.0],["2022-03-04",132.6224,133.6901,129.9158,132.894,1149100.0],["2022-03-07",131.33,132.1448,124.9147,125.1395,1493600.0],["2022-03-08",126.7784,128.998,123.8658,125.4017,1267200.0],["2022-03-09",128.5859,131.3581,127.7805,129.8128,1322000.0],["2022-03-10",127.818,130.2623,127.818,129.7847,1279500.0],["2022-03-11",130.5339,132.4164,129.1291,129.2509,1281100.0],["2022-03-14",130.431,133.6994,129.073,130.9367,1272100.0],["2022-03-15",131.2644,131.9949,126.6192,129.7472,1556300.0],["2022-03-16",131.2832,133.9991,130.4965,133.2124,916900.0],["2022-03-17",131.7795,133.7556,130.9179,133.5215,1030100.0],["2022-03-18",135.0105,135.0105,130.8149,133.7837,2056000.0],["2022-03-21",134.4205,135.6849,132.7254,133.69,776200.0],["2022-03-22",134.945,135.4133,133.3904,134.561,723600.0],["2022-03-23",134.0272,134.4768,132.4913,132.51,528800.0],["2022-03-24",133.3061,134.9075,132.6505,134.7296,539800.0],["2022-03-25",134.1583,135.3571,133.7275,134.9637,539000.0],["2022-03-28",134.7108,134.7296,132.4913,134.6828,593700.0],["2022-03-29",136.2561,137.8014,135.6942,137.0428,763200.0],["2022-03-30",137.0428,137.1084,134.9263,135.4601,762200.0],["2022-03-31",134.8607,136.5558,133.7743,133.8024,873200.0],["2022-04-01",136.097,136.097,132.2478,134.561,802400.0],["2022-04-04",134.561,135.2915,133.0813,134.2801,732500.0],["2022-04-05",133.8492,134.664,132.8846,133.4746,878800.0],["2022-04-06",132.4913,132.6505,129.9626,131.5266,942000.0],["2022-04-07",131.6765,132.8846,129.8315,132.1729,701800.0],["2022-04-08",133.8493,137.2114,133.4278,135.3009,940300.0],["2022-04-11",134.7858,138.3259,134.3082,135.7785,989600.0],["2022-04-12",135.9939,138.279,134.2239,134.8326,760600.0],["2022-04-13",134.355,137.9794,133.8961,137.7827,718300.0],["2022-04-14",138.5975,139.9086,135.9096,135.9565,987000.0],["2022-04-18",136.0314,137.2863,135.3196,136.097,452000.0],["2022-04-19",136.0314,138.6443,135.5069,138.0355,792500.0],["2022-04-20",138.8972,140.4799,138.5413,138.9253,965300.0],["2022-04-21",141.0606,142.2781,138.2604,138.6443,547400.0],["2022-04-22",137.7077,137.7077,133.6057,133.6526,486400.0],["2022-04-25",132.098,133.2874,128.202,132.9034,713200.0],["2022-04-26",132.5007,134.5048,130.4028,130.4028,498500.0],["2022-04-27",131.5698,133.9038,130.3181,131.8239,969900.0],["2022-04-28",132.3415,135.3061,130.5158,134.5155,1408900.0],["2022-04-29",140.6046,144.915,137.6966,138.2895,1766900.0],["2022-05-02",138.6565,140.1905,134.3555,137.3577,1221500.0],["2022-05-03",138.0542,141.7999,137.4424,141.4893,881600.0],["2022-05-04",142.534,147.2585,141.2823,146.8914,930900.0],["2022-05-05",145.9691,146.5526,140.3976,142.6281,759500.0],["2022-05-06",142.1858,142.3363,138.3836,140.2188,1238700.0],["2022-05-09",137.433,139.6447,134.3085,134.5061,1724500.0],["2022-05-10",135.9837,137.5648,131.8804,132.5674,1692900.0],["2022-05-11",133.3768,136.7554,132.7368,133.198,991800.0],["2022-05-12",132.2851,132.2851,127.6641,130.8357,942100.0],["2022-05-13",131.8804,135.1367,131.871,134.1297,1027800.0],["2022-05-16",133.4897,137.8754,130.6475,136.1625,1322300.0],["2022-05-17",143.6633,147.5972,142.3363,146.3549,1765800.0],["2022-05-18",144.3033,147.3243,141.8752,142.4022,1042000.0],["2022-05-19",140.9999,143.541,139.7859,141.1881,934600.0],["2022-05-20",143.0516,144.8115,139.3624,141.8564,1002300.0],["2022-05-23",143.7668,144.9715,141.621,142.8539,662400.0],["2022-05-24",142.1104,142.1387,137.8001,140.6705,628800.0],["2022-05-25",140.3411,143.014,140.3223,142.5528,586000.0],["2022-05-26",143.6163,147.4373,143.6163,146.5808,559800.0],["2022-05-27",148.096,149.8465,147.7196,149.8371,608300.0],["2022-05-31",148.4066,149.6489,147.1173,147.3055,1803100.0],["2022-06-01",147.6443,148.8772,143.7574,146.082,664600.0],["2022-06-02",147.1455,149.2066,146.355,149.0842,400900.0],["2022-06-03",147.9078,149.0465,147.0514,147.5972,348400.0],["2022-06-06",148.3125,151.4465,148.0772,149.8936,532800.0],["2022-06-07",147.9831,151.8699,147.3149,151.8041,595700.0],["2022-06-08",150.0253,150.9476,147.9454,149.1124,499200.0],["2022-06-09",147.6631,148.6325,146.0067,146.1291,397200.0],["2022-06-10",142.3363,142.4775,137.1131,137.1413,748700.0],["2022-06-13",133.9791,134.9296,128.9911,129.6217,972200.0],["2022-06-14",129.4899,130.7322,127.1465,128.1912,718200.0],["2022-06-15",129.424,129.6499,123.8431,126.4689,1441300.0],["2022-06-16",120.9162,121.3209,114.4318,115.9377,1639800.0],["2022-06-17",115.5612,117.9423,112.2296,115.2883,3033500.0],["2022-06-21",117.5752,119.0904,116.0412,116.7941,1501500.0],["2022-06-22",112.9072,114.7707,111.4955,113.6131,1388900.0],["2022-06-23",113.5566,114.046,111.1756,113.2366,1081900.0],["2022-06-24",114.6483,120.0692,114.206,120.0598,1968000.0],["2022-06-27",119.3916,120.0598,115.9753,117.3682,1070600.0],["2022-06-28",117.7917,119.2128,115.0436,115.7683,1105500.0],["2022-06-29",115.1377,115.4765,110.272,112.6813,1504200.0],["2022-06-30",110.7709,111.9661,108.5404,110.6862,1164600.0],["2022-07-01",109.8956,111.7967,106.517,108.9074,1262600.0],["2022-07-05",106.0087,108.1357,103.5712,106.3852,1678100.0],["2022-07-06",106.517,108.3992,104.2488,106.7617,1397000.0],["2022-07-07",109.3027,110.1121,106.9028,108.2392,1080900.0],["2022-07-08",108.7757,108.7757,105.1523,106.3382,1292000.0],["2022-07-11",105.19,106.3193,103.2701,104.6347,1118000.0],["2022-07-12",104.9829,106.8652,104.3618,105.0865,2184500.0],["2022-07-13",102.4795,102.8748,100.0514,101.8396,1457500.0],["2022-07-14",99.675,100.5126,98.5738,100.4467,1143700.0],["2022-07-15",103.0348,103.5336,101.1431,102.3384,925200.0],["2022-07-18",104.2018,105.077,102.5736,103.176,1563300.0],["2022-07-19",105.0488,109.2556,104.5124,108.8321,1978900.0],["2022-07-20",108.5027,109.3968,107.4204,108.6627,741400.0],["2022-07-21",108.2392,108.578,106.0558,108.4086,737100.0],["2022-07-22",108.8441,109.6678,106.6099,107.301,676200.0],["2022-07-25",108.172,109.6678,106.9791,109.0145,778900.0],["2022-07-26",108.0583,109.8287,107.2158,108.4654,1383100.0],["2022-07-27",109.0903,112.1103,108.0773,111.8357,1058600.0],["2022-07-28",112.7446,114.2878,111.4192,113.3978,1456200.0],["2022-07-29",112.7446,116.9954,109.592,111.2488,1545900.0],["2022-08-01",109.2039,109.308,106.5815,107.7933,1259200.0],["2022-08-02",106.8371,108.3897,105.0857,105.5117,1100800.0],["2022-08-03",106.127,106.2596,104.2336,104.7259,1127800.0],["2022-08-04",104.8206,106.5057,103.9685,105.0667,1076700.0],["2022-08-05",103.8076,105.2277,103.5046,104.9437,783400.0],["2022-08-08",106.6761,107.4146,105.0099,105.0762,929400.0],["2022-08-09",105.2371,106.0324,104.0537,104.7827,804300.0],["2022-08-10",107.3862,109.1187,106.6004,107.8027,685400.0],["2022-08-11",108.9104,111.5328,108.2288,110.0275,897700.0],["2022-08-12",110.7092,111.4381,110.1506,111.3529,778400.0],["2022-08-15",110.0275,110.766,109.0713,110.0275,595100.0],["2022-08-16",110.766,112.0819,109.9707,111.5518,613000.0],["2022-08-17",109.9518,110.9648,108.4181,108.6074,926700.0],["2022-08-18",109.3838,111.2299,108.9483,110.6808,818400.0],["2022-08-19",109.8287,109.8382,107.5093,108.5601,635600.0],["2022-08-22",106.2407,106.6004,104.707,105.0951,802400.0],["2022-08-23",105.7389,110.4914,105.0005,109.8192,1660800.0],["2022-08-24",109.5826,110.7092,108.7589,110.1885,793800.0],["2022-08-25",111.1541,112.328,110.3873,112.2996,782900.0],["2022-08-26",112.7825,112.9623,107.6702,107.8217,881200.0],["2022-08-29",106.7235,109.8382,105.6631,108.882,1285700.0],["2022-08-30",109.6015,109.8192,106.1554,106.8182,869400.0],["2022-08-31",106.9317,106.9507,104.9436,104.9531,681700.0],["2022-09-01",103.7602,104.0443,101.4219,102.9177,813700.0],["2022-09-02",105.3791,105.9472,100.6077,101.1852,918100.0],["2022-09-06",102.4538,103.2206,100.3142,100.6645,1035600.0],["2022-09-07",100.3142,104.5176,99.9355,104.3567,1111300.0],["2022-09-08",103.1827,106.5341,102.3875,106.3542,839200.0],["2022-09-09",107.8974,109.5163,107.3673,109.1471,721900.0],["2022-09-12",110.3589,112.5836,110.0464,110.7375,905300.0],["2022-09-13",104.9437,107.2063,102.9839,103.4668,1132600.0],["2022-09-14",102.8893,103.0029,99.8787,102.236,1029400.0],["2022-09-15",102.113,104.2336,101.0526,101.4881,920400.0],["2022-09-16",99.2539,101.4692,94.7759,96.9723,4229700.0],["2022-09-19",95.5522,99.0645,95.467,98.2882,1018100.0],["2022-09-20",96.4232,96.8398,93.1854,94.0943,1670000.0],["2022-09-21",94.9842,95.4197,92.0872,92.1156,887400.0],["2022-09-22",92.4943,92.5701,88.8968,88.9252,1185700.0],["2022-09-23",86.9087,87.259,84.6271,86.1513,1127800.0],["2022-09-26",84.8543,86.246,82.0899,83.1691,2005700.0],["2022-09-27",84.4946,84.9679,82.3266,83.5762,1136600.0],["2022-09-28",84.2957,87.5903,84.22,87.0885,949500.0],["2022-09-29",85.7537,85.7537,82.9514,84.4567,1170900.0],["2022-09-30",83.8697,86.8329,83.6709,85.5265,1334200.0],["2022-10-03",87.24,90.1559,86.7193,89.2187,1160000.0],["2022-10-04",91.0364,91.8789,90.5251,91.7369,1081800.0],["2022-10-05",89.4648,90.6293,88.2341,89.711,1142000.0],["2022-10-06",88.4518,89.8908,87.3252,87.6471,1063000.0],["2022-10-07",86.4164,87.2874,84.8827,85.4318,1292700.0],["2022-10-10",87.1832,87.7891,86.1229,86.956,1169600.0],["2022-10-11",85.9146,87.7134,85.1288,86.1608,814700.0],["2022-10-12",86.0282,86.1892,84.5987,85.1288,1023400.0],["2022-10-13",83.1881,89.5406,82.3266,88.2814,1131700.0],["2022-10-14",89.0956,89.5689,83.2354,83.9549,1418100.0],["2022-10-17",86.085,87.8175,85.8294,87.0696,1009100.0],["2022-10-18",89.7678,90.7429,88.7169,89.853,1137700.0],["2022-10-19",88.9063,89.5974,87.0412,87.6566,543800.0],["2022-10-20",88.1773,90.6861,86.9276,87.1454,737700.0],["2022-10-21",87.3063,90.0897,87.117,89.5974,795800.0],["2022-10-24",89.8246,90.3074,87.9217,88.1394,685700.0],["2022-10-25",87.7607,91.1784,87.382,90.9038,714900.0],["2022-10-26",91.292,92.0872,90.0044,91.1405,911200.0],["2022-10-27",91.7748,92.3334,90.5062,90.7334,687200.0],["2022-10-28",90.1135,91.916,89.322,91.6489,858700.0],["2022-10-31",91.1054,92.3451,90.8288,91.668,1152100.0],["2022-11-01",93.2988,94.2048,92.0114,93.8043,1019200.0],["2022-11-02",93.6708,95.0155,89.6462,89.6462,1261300.0],["2022-11-03",88.7211,90.8765,88.3397,90.1135,1312500.0],["2022-11-04",89.837,92.7743,86.2893,87.6816,2657400.0],["2022-11-07",88.4541,88.9596,85.8982,88.1203,1636700.0],["2022-11-08",88.5972,90.7239,87.3955,89.4745,1080700.0],["2022-11-09",88.3301,89.1122,87.138,87.5004,1465100.0],["2022-11-10",92.2116,99.6885,92.1163,99.4596,2268500.0],["2022-11-11",100.4896,107.0795,100.4896,105.4392,2034900.0],["2022-11-14",102.8643,103.5891,100.0891,100.1367,1351600.0],["2022-11-15",101.8724,102.7021,97.8574,98.0386,1457100.0],["2022-11-16",97.0086,97.2757,95.0059,95.8928,882600.0],["2022-11-17",93.5277,94.777,92.0495,94.7198,808900.0],["2022-11-18",96.3888,96.8275,94.0999,96.5414,928600.0],["2022-11-21",95.1966,96.1599,94.1285,94.9582,747300.0],["2022-11-22",96.6272,100.604,96.0645,99.2593,1244300.0],["2022-11-23",98.6394,100.2416,98.2294,99.3929,597700.0],["2022-11-25",99.2117,100.9188,99.0305,99.7934,301700.0],["2022-11-28",97.9146,98.3915,95.8738,96.1026,722900.0],["2022-11-29",96.8179,101.0713,96.8179,100.6613,1336800.0],["2022-11-30",100.461,102.4542,97.5427,102.3302,1435800.0],["2022-12-01",103.6749,104.7812,101.7961,102.5114,914400.0],["2022-12-02",101.0999,105.6109,100.995,104.0564,887500.0],["2022-12-05",102.9024,104.6381,102.3493,103.3602,929500.0],["2022-12-06",103.3125,103.818,98.4487,99.9555,1125600.0],["2022-12-07",99.2593,99.4692,96.6939,97.1899,1184700.0],["2022-12-08",98.6013,99.0686,96.2457,96.4937,851800.0],["2022-12-09",96.3315,99.2403,96.2743,97.619,1029000.0],["2022-12-12",97.7525,100.6231,97.3138,100.3751,868700.0],["2022-12-13",104.228,106.2975,102.6354,103.9419,1534200.0],["2022-12-14",102.5781,104.2757,99.0209,101.0713,1336800.0],["2022-12-15",99.307,99.7934,97.3901,97.6572,1582800.0],["2022-12-16",96.5986,97.5904,95.8928,96.8274,2148000.0],["2022-12-19",97.0754,98.1722,95.6544,96.3029,761800.0],["2022-12-20",95.8738,96.9419,95.5972,96.6939,752800.0],["2022-12-21",97.5427,99.1831,97.5427,98.2771,713400.0],["2022-12-22",96.57,97.5618,94.262,96.446,995600.0],["2022-12-23",96.3315,97.8479,95.559,97.8097,811000.0],["2022-12-27",98.2294,99.0496,97.2566,98.9446,624500.0],["2022-12-28",99.2784,99.8029,95.7116,95.8452,578100.0],["2022-12-29",96.5699,99.1163,96.0263,98.6967,532500.0],["2022-12-30",97.5141,98.1245,96.2552,97.5046,506500.0],["2023-01-03",98.5536,99.6313,96.2552,97.5332,930800.0],["2023-01-04",102.5591,104.5046,100.585,104.0945,1024700.0],["2023-01-05",102.5781,106.2594,101.634,105.7253,1252100.0],["2023-01-06",106.927,111.5142,106.8984,111.2186,1204600.0],["2023-01-09",112.0769,113.927,110.2744,111.3902,1587200.0],["2023-01-10",111.9052,113.2976,110.8752,113.0401,915900.0],["2023-01-11",114.4801,115.1954,111.8289,113.6123,892400.0],["2023-01-12",113.803,116.5591,112.1436,116.006,1534600.0],["2023-01-13",114.2417,115.863,114.0033,115.6722,765900.0],["2023-01-17",116.3017,116.397,114.2703,114.5087,1181200.0],["2023-01-18",115.3289,116.3493,112.7444,113.1831,733200.0],["2023-01-19",111.7907,112.6967,109.2444,111.1804,687700.0],["2023-01-20",111.9433,116.1872,111.3139,115.9583,920600.0],["2023-01-23",116.0632,117.4652,115.4338,117.2553,665100.0],["2023-01-24",115.9679,117.6464,115.2526,116.6641,581600.0],["2023-01-25",114.8044,115.8534,113.2403,115.8439,627200.0],["2023-01-26",115.5483,115.6818,113.0115,114.8616,953400.0],["2023-01-27",113.679,115.2431,113.4883,114.9188,889800.0],["2023-01-30",113.2213,116.9025,113.2213,116.3017,973200.0],["2023-01-31",116.8739,117.818,115.4624,117.4938,1105700.0],["2023-02-01",116.7499,120.8317,116.5878,119.1913,1009900.0],["2023-02-02",119.754,122.4052,118.7622,120.8984,977000.0],["2023-02-03",119.2104,120.9938,119.1532,119.6396,706800.0],["2023-02-06",118.2567,118.6859,116.0823,116.4638,857700.0],["2023-02-07",115.8534,118.6859,115.5101,118.1709,558600.0],["2023-02-08",116.769,117.818,114.976,115.8725,580700.0],["2023-02-09",117.2458,118.3044,114.1845,114.6804,582500.0],["2023-02-10",113.9461,114.4324,112.6777,114.3275,538100.0],["2023-02-13",114.5183,116.8071,113.3071,116.3017,688900.0],["2023-02-14",115.2717,117.8752,114.709,116.4256,885100.0],["2023-02-15",114.957,117.2077,114.6423,117.1981,649100.0],["2023-02-16",115.5006,117.4175,114.194,115.615,670300.0],["2023-02-17",115.1258,115.4615,113.1594,114.0515,528100.0],["2023-02-21",113.0443,113.0443,107.2314,108.536,1396900.0],["2023-02-22",108.7374,110.3297,108.6319,109.5623,633000.0],["2023-02-23",110.1187,111.0299,108.4208,110.0995,940700.0],["2023-02-24",107.6822,115.1066,105.6583,112.9196,3192900.0],["2023-02-27",115.1066,117.7541,112.5263,112.6702,1425500.0],["2023-02-28",112.0275,112.958,111.3657,111.4904,1398400.0],["2023-03-01",111.5671,116.6989,111.5671,114.8285,1370100.0],["2023-03-02",114.9052,118.9147,114.3201,118.5214,1492700.0],["2023-03-03",119.4135,120.1329,118.0802,119.4615,1262900.0],["2023-03-06",119.1545,119.1545,115.097,115.2025,1229200.0],["2023-03-07",114.9435,115.567,112.2961,112.8716,926600.0],["2023-03-08",112.8908,114.0994,112.0179,113.1498,1199200.0],["2023-03-09",113.2937,114.5311,108.9388,109.0443,1018900.0],["2023-03-10",109.0443,109.0443,103.0972,104.6895,1524200.0],["2023-03-13",102.3873,103.9604,100.4305,100.9485,1390300.0],["2023-03-14",103.8358,104.4209,101.7351,103.596,2339400.0],["2023-03-15",99.7207,99.8838,96.2291,98.138,2656500.0],["2023-03-16",96.2675,100.4113,95.8454,100.1044,1764100.0],["2023-03-17",99.7015,99.7207,97.8598,98.7999,3587800.0],["2023-03-20",99.5864,100.3154,97.9749,98.7999,2215100.0],["2023-03-21",101.1979,103.1547,100.7087,100.8814,1052000.0],["2023-03-22",100.5552,101.1308,96.6128,96.8047,1176900.0],["2023-03-23",96.9006,98.5696,94.5121,95.4905,1063700.0],["2023-03-24",94.0037,97.5337,93.1596,97.4378,2070000.0],["2023-03-27",99.078,100.1715,98.138,99.0493,927900.0],["2023-03-28",99.2123,100.114,98.6752,99.0876,535300.0],["2023-03-29",100.8526,101.8022,100.4497,101.6008,845300.0],["2023-03-30",103.1451,103.5,101.0732,102.0516,729100.0],["2023-03-31",102.09,104.5168,102.09,104.4497,720400.0],["2023-04-03",105.5144,107.1451,104.2195,104.6415,881900.0],["2023-04-04",104.6415,104.6415,101.0444,101.9173,1241600.0],["2023-04-05",100.9293,102.5792,100.114,102.4641,798900.0],["2023-04-06",101.8406,102.2818,100.6128,101.7063,690000.0],["2023-04-10",101.6104,103.3082,101.313,103.0108,555500.0],["2023-04-11",103.8549,105.4856,103.3753,104.4401,1097800.0],["2023-04-12",106.5216,107.6151,104.4593,105.1883,1068900.0],["2023-04-13",105.5144,106.6367,104.4401,106.464,862500.0],["2023-04-14",106.7998,108.1427,105.7542,106.205,892800.0],["2023-04-17",106.3297,106.4544,104.018,106.0995,551000.0],["2023-04-18",107.1163,107.1163,104.6415,105.0156,489800.0],["2023-04-19",104.1715,104.8525,102.7998,104.6607,469800.0],["2023-04-20",103.1835,103.7111,101.62,102.4449,741500.0],["2023-04-21",102.0324,102.2434,99.6152,100.3346,1033800.0],["2023-04-24",100.6799,101.3897,100.1907,101.3706,719200.0],["2023-04-25",99.9126,99.9126,95.8071,96.4114,1026500.0],["2023-04-26",96.2579,97.4857,95.5193,96.3634,869400.0],["2023-04-27",97.2171,99.1931,96.3634,99.1931,1336900.0],["2023-04-28",98.8165,104.0992,98.8165,102.6023,1247200.0],["2023-05-01",102.5636,102.9403,100.7673,101.0474,887000.0],["2023-05-02",99.6374,99.676,96.4214,98.5364,873900.0],["2023-05-03",98.5847,99.1835,96.3442,97.252,1078500.0],["2023-05-04",97.0009,98.6137,96.0351,97.6865,1483700.0],["2023-05-05",99.9271,102.3125,99.4925,102.2739,1293200.0],["2023-05-08",103.3362,103.3362,101.6944,102.3801,1568300.0],["2023-05-09",101.144,101.7427,100.41,100.9605,1758700.0],["2023-05-10",102.554,103.4618,95.9289,99.4056,3777900.0],["2023-05-11",97.0878,100.2362,97.0009,97.7638,2706200.0],["2023-05-12",98.0149,98.7006,96.7304,97.3389,1338500.0],["2023-05-15",98.1115,101.7234,97.3389,101.6172,1515600.0],["2023-05-16",101.0764,101.7331,99.029,99.2994,1283100.0],["2023-05-17",100.1975,102.5829,99.6567,102.0904,1029100.0],["2023-05-18",102.0518,103.9833,101.5013,103.8288,1010200.0],["2023-05-19",104.5724,104.5724,102.6892,103.7032,1127000.0],["2023-05-22",103.626,105.3933,103.1624,104.7849,945500.0],["2023-05-23",104.1765,106.2046,103.7226,104.4758,1054300.0],["2023-05-24",105.2195,105.2581,102.4284,103.2397,1567500.0],["2023-05-25",103.0562,103.259,100.3424,102.6216,1594100.0],["2023-05-26",103.3556,103.8771,102.1484,103.7419,1144000.0],["2023-05-30",103.6066,104.6303,102.6795,104.302,1687200.0],["2023-05-31",103.3266,103.597,99.6953,100.4583,4347300.0],["2023-06-01",100.6514,102.7761,99.9078,102.4671,1097900.0],["2023-06-02",104.7656,111.0913,104.2634,110.7629,2098000.0],["2023-06-05",110.2318,111.381,108.9666,109.9807,1471100.0],["2023-06-06",109.0728,112.1343,108.9183,111.5355,1414900.0],["2023-06-07",111.8542,114.2397,111.072,113.7375,1873400.0],["2023-06-08",113.9306,114.3169,110.4153,111.6804,2263600.0],["2023-06-09",110.1738,110.6084,108.9763,109.7392,1918400.0],["2023-06-12",109.942,111.9894,109.2177,110.4539,1533400.0],["2023-06-13",111.3327,114.6356,110.9078,113.5443,852400.0],["2023-06-14",114.23,114.7129,111.8446,112.3661,1117200.0],["2023-06-15",111.4969,113.6312,110.2124,112.8007,1238600.0],["2023-06-16",112.2985,112.8586,109.7103,110.0966,2258500.0],["2023-06-20",107.8753,107.8946,103.4714,105.0939,1529600.0],["2023-06-21",104.1378,106.1949,103.8577,104.8042,1423200.0],["2023-06-22",102.8341,104.2441,101.5496,103.4618,1120600.0],["2023-06-23",102.3222,106.5136,101.6655,105.712,2550100.0],["2023-06-26",103.993,107.9139,103.993,107.2765,1250000.0],["2023-06-27",107.4311,109.9131,105.8569,109.266,922000.0],["2023-06-28",108.8218,110.2028,107.5663,110.0772,940400.0],["2023-06-29",109.8455,111.1203,109.5461,110.2125,1150500.0],["2023-06-30",111.3037,112.8007,110.6084,111.8349,947300.0],["2023-07-03",112.0281,114.3749,111.5935,112.9166,519000.0],["2023-07-05",111.1879,113.1677,110.4152,110.6181,2069000.0],["2023-07-06",108.6189,108.7541,105.6347,108.3195,1937000.0],["2023-07-07",108.5996,114.0175,108.5996,112.9359,1741200.0],["2023-07-10",112.4144,115.0412,112.0184,112.8876,1001800.0],["2023-07-11",113.2642,114.9543,112.3951,114.6356,1312900.0],["2023-07-12",115.8911,118.4697,115.8814,117.6488,1919100.0],["2023-07-13",117.9482,118.5759,117.3204,118.489,1332700.0],["2023-07-14",118.2379,118.2379,114.7419,115.7366,1043700.0],["2023-07-17",114.9737,116.9728,114.3749,116.8955,1028100.0],["2023-07-18",115.698,119.7348,115.698,119.3968,1707400.0],["2023-07-19",118.885,119.5513,118.18,118.3055,1020600.0],["2023-07-20",119.194,119.194,117.0307,117.7647,614700.0],["2023-07-21",117.388,117.6391,115.7849,117.108,675400.0],["2023-07-24",117.3204,118.1413,116.3354,117.8226,647300.0],["2023-07-25",118.827,121.4442,117.8902,119.7542,1046500.0],["2023-07-26",119.2519,121.2704,119.0588,120.8165,687300.0],["2023-07-27",121.4925,124.1001,120.7489,121.5505,1820000.0],["2023-07-28",123.9881,124.5805,121.7447,122.3565,1147300.0],["2023-07-31",122.4633,122.9101,120.9775,121.7738,770100.0],["2023-08-01",120.589,122.0555,119.6955,121.7544,690700.0],["2023-08-02",120.0937,121.1232,118.8506,119.9481,1091800.0],["2023-08-03",119.3751,121.7253,119.0157,120.8221,1304700.0],["2023-08-04",121.2882,122.813,120.2977,120.3753,1010100.0],["2023-08-07",120.9872,121.3854,119.5887,121.1329,1274900.0],["2023-08-08",116.0925,122.4828,114.0434,121.7156,2971400.0],["2023-08-09",120.0354,123.7161,119.9675,122.609,1879200.0],["2023-08-10",123.7841,124.0561,122.5022,123.2888,1668500.0],["2023-08-11",122.7061,123.6676,121.3174,122.3662,2171700.0],["2023-08-14",121.4631,121.9486,120.5113,120.7153,1007100.0],["2023-08-15",118.7924,118.9963,115.4127,115.7623,1558600.0],["2023-08-16",115.0631,115.84,112.878,113.0431,1385800.0],["2023-08-17",113.888,115.908,113.014,114.529,1746900.0],["2023-08-18",113.2567,114.5775,112.5964,114.3056,1053600.0],["2023-08-21",114.9466,115.3836,113.6452,114.6067,1013500.0],["2023-08-22",115.6264,116.0537,113.6744,114.0628,918900.0],["2023-08-23",114.1016,114.6164,113.4024,114.1211,684500.0],["2023-08-24",113.315,114.8009,112.9654,114.1988,982000.0],["2023-08-25",115.2185,115.6555,113.5481,114.8009,1098900.0],["2023-08-28",115.3642,118.1902,115.3642,118.0348,1182300.0],["2023-08-29",115.1117,119.4333,115.1117,119.3168,1411000.0],["2023-08-30",119.7732,122.8615,119.7149,121.6864,1942700.0],["2023-08-31",121.6864,123.3568,121.667,122.7158,1475800.0],["2023-09-01",123.7938,125.5419,123.6967,125.1826,988400.0],["2023-09-05",125.1729,125.2409,122.1526,122.7061,1299500.0],["2023-09-06",122.9198,124.833,122.2594,123.2694,1365600.0],["2023-09-07",122.3177,123.4054,120.8415,121.7641,1586100.0],["2023-09-08",121.6864,123.1043,120.2297,120.958,1228600.0],["2023-09-11",122.2885,123.6579,121.9001,122.3565,897900.0],["2023-09-12",122.0166,123.4248,121.2688,122.3565,1090200.0],["2023-09-13",121.9972,122.0943,119.5596,120.589,1557100.0],["2023-09-14",122.8421,125.1923,121.5213,125.1632,1099900.0],["2023-09-15",125.1146,126.7559,124.1532,124.5416,1212800.0],["2023-09-18",124.6096,125.3671,123.318,125.2797,987800.0],["2023-09-19",124.2988,126.6102,123.9395,124.5999,928500.0],["2023-09-20",125.1535,127.2706,123.9104,124.2988,787900.0],["2023-09-21",123.2985,123.2985,121.7156,121.735,1111300.0],["2023-09-22",122.1235,123.5899,120.2782,120.3268,731900.0],["2023-09-25",119.7344,121.1329,119.1031,120.3074,724400.0],["2023-09-26",118.7923,119.7441,116.6267,116.6558,1102500.0],["2023-09-27",117.6464,120.5696,116.6752,119.7441,995300.0],["2023-09-28",119.5596,123.9201,119.1808,122.745,970000.0],["2023-09-29",123.2791,124.5222,121.7738,121.9001,875900.0],["2023-10-02",121.3951,122.308,117.3453,117.8989,1011500.0],["2023-10-03",116.6072,119.6373,116.3645,117.4716,1234900.0],["2023-10-04",119.0934,119.0934,116.6364,118.3262,1002200.0],["2023-10-05",117.5396,118.6078,115.2088,116.8306,727800.0],["2023-10-06",116.2965,118.5884,114.8592,116.8597,733900.0],["2023-10-09",115.8497,118.1708,114.2959,117.4813,715600.0],["2023-10-10",118.2776,121.23,117.8212,119.5013,752400.0],["2023-10-11",119.1808,121.0843,119.0546,120.5113,562800.0],["2023-10-12",121.1717,121.1717,116.0537,117.2968,625100.0],["2023-10-13",118.0543,119.2002,115.7818,116.0051,751500.0],["2023-10-16",117.7726,119.0449,116.0537,116.9763,679800.0],["2023-10-17",115.6846,119.5499,115.6846,118.6855,590900.0],["2023-10-18",116.617,117.0054,114.9077,115.84,664700.0],["2023-10-19",115.3059,116.6558,113.0819,113.2859,685400.0],["2023-10-20",113.2665,114.1599,111.8,111.8971,733300.0],["2023-10-23",110.8677,112.237,109.7897,109.8383,713600.0],["2023-10-24",110.6832,113.6355,109.9354,112.8197,769400.0],["2023-10-25",112.1399,112.9654,109.4692,109.6829,706600.0],["2023-10-26",109.9159,113.8394,109.9159,113.2373,917700.0],["2023-10-27",113.5891,114.0678,110.3942,110.8925,626500.0],["2023-10-30",111.5666,113.6574,109.5735,111.6545,953700.0],["2023-10-31",112.3287,112.5729,111.3614,111.8793,805200.0],["2023-11-01",111.1074,111.1074,108.2154,110.4235,906600.0],["2023-11-02",111.8695,113.4718,111.6839,112.9149,849200.0],["2023-11-03",114.312,119.2558,113.7747,118.1811,1116300.0],["2023-11-06",118.2788,119.119,116.5885,117.2724,975600.0],["2023-11-07",111.4298,117.3506,111.4298,113.8919,1283000.0],["2023-11-08",112.9442,115.3868,112.8563,115.2793,787400.0],["2023-11-09",116.5006,116.8426,113.2569,113.7161,725600.0],["2023-11-10",114.4293,116.0707,113.1006,115.7874,673400.0],["2023-11-13",114.7517,116.4908,114.5758,115.1425,911500.0],["2023-11-14",117.0282,123.4277,117.0282,122.9001,957100.0],["2023-11-15",122.7926,127.2186,122.3725,124.3656,1083900.0],["2023-11-16",124.0823,125.245,123.2909,124.9323,968500.0],["2023-11-17",126.6128,126.9645,124.776,126.945,849700.0],["2023-11-20",126.9645,128.4203,126.0266,127.5703,686300.0],["2023-11-21",127.0622,127.8243,126.5737,127.4335,741700.0],["2023-11-22",127.883,128.9088,126.9939,128.6841,693100.0],["2023-11-24",128.9479,130.2083,127.9709,129.8859,321000.0],["2023-11-27",129.0358,130.9997,128.5082,130.9117,1210900.0],["2023-11-28",130.8433,131.5077,129.4853,131.4198,1181900.0],["2023-11-29",132.6801,134.7807,131.9669,134.2825,1303300.0],["2023-11-30",134.4974,135.6112,134.1848,135.4744,1048200.0],["2023-12-01",135.1618,138.7963,134.9761,137.7997,1032100.0],["2023-12-04",136.7153,139.5584,136.0216,138.1515,1018700.0],["2023-12-05",136.9498,137.0865,134.7612,136.7837,1395100.0],["2023-12-06",136.9302,139.3239,136.7836,137.6923,1191800.0],["2023-12-07",138.4544,140.0567,137.2722,138.4544,516200.0],["2023-12-08",138.6986,140.1739,137.6728,138.1026,607500.0],["2023-12-11",138.0049,139.4705,137.5946,139.109,955200.0],["2023-12-12",139.0894,139.0894,137.0768,138.1026,548400.0],["2023-12-13",137.9268,142.1084,136.1681,141.7176,728200.0],["2023-12-14",143.359,148.8987,143.359,148.3809,1238700.0],["2023-12-15",147.7948,149.4264,146.8763,148.508,2185900.0],["2023-12-18",149.5631,149.5631,146.9154,146.9838,670000.0],["2023-12-19",148.3712,148.9672,147.3355,148.4884,654500.0],["2023-12-20",147.2574,149.6999,146.9545,147.7068,606900.0],["2023-12-21",149.4068,150.8333,148.1758,150.7844,495900.0],["2023-12-22",151.439,153.3736,151.0092,151.8689,423600.0],["2023-12-26",152.5528,154.8684,151.5074,153.9793,594400.0],["2023-12-27",153.95,155.4058,153.354,154.8586,571900.0],["2023-12-28",154.3701,155.269,153.5201,153.7155,462800.0],["2023-12-29",153.4029,154.0184,151.7517,151.8005,447200.0],["2024-01-02",150.0517,152.4161,149.739,151.1655,677800.0],["2024-01-03",148.6252,149.6413,144.7366,146.7884,800200.0],["2024-01-04",147.6091,148.6936,146.2706,146.3097,682500.0],["2024-01-05",145.7918,148.9769,144.7171,146.6809,740800.0],["2024-01-08",146.3292,146.5344,144.9027,145.7332,960400.0],["2024-01-09",144.5022,145.1275,142.636,144.2091,735500.0],["2024-01-10",143.1343,146.2803,143.1245,145.5671,676200.0],["2024-01-11",145.2642,146.1729,143.105,143.9941,674100.0],["2024-01-12",145.7918,145.7918,142.3136,143.9843,478800.0],["2024-01-16",141.063,142.2648,139.5096,141.2389,701900.0],["2024-01-17",138.982,140.0665,138.3078,139.5291,595800.0],["2024-01-18",140.4475,142.4308,139.4509,142.2354,639200.0],["2024-01-19",142.4993,143.1832,140.1739,141.7958,581200.0],["2024-01-22",141.2975,143.232,140.9555,141.9423,661400.0],["2024-01-23",143.4079,144.4826,142.0987,142.9487,616900.0],["2024-01-24",142.8119,143.9648,139.6659,140.0078,677800.0],["2024-01-25",141.8544,142.1671,139.4802,142.0303,639600.0],["2024-01-26",142.636,143.2222,141.786,142.7826,582500.0],["2024-01-29",142.4406,144.2872,140.8481,144.1407,510000.0],["2024-01-30",143.7205,147.5114,143.7205,146.935,682100.0],["2024-01-31",146.9838,147.9022,142.8803,142.9292,755200.0],["2024-02-01",143.9355,144.5217,140.6233,144.5021,616100.0],["2024-02-02",142.1476,144.043,139.5584,143.5936,757900.0],["2024-02-05",142.8901,142.9487,140.7113,141.1803,858400.0],["2024-02-06",142.3625,146.2901,142.1573,144.4728,793600.0],["2024-02-07",144.8441,145.8504,143.6521,145.5866,369300.0],["2024-02-08",145.3619,146.2803,143.5447,145.4792,460400.0],["2024-02-09",145.0395,145.6355,143.8866,145.4987,435700.0],["2024-02-12",146.1338,149.7,146.0752,148.1758,570100.0],["2024-02-13",144.8734,144.8734,140.4963,142.167,978600.0],["2024-02-14",143.9843,145.6941,142.8705,144.7464,472100.0],["2024-02-15",145.7723,149.0551,145.6648,148.6057,605100.0],["2024-02-16",148.1836,150.3233,147.8891,148.2719,496900.0],["2024-02-20",146.5739,148.3308,144.9151,146.6131,1203200.0],["2024-02-21",144.3948,149.7835,135.0996,147.6045,1935000.0],["2024-02-22",147.2021,148.3014,145.0918,146.78,1226500.0],["2024-02-23",147.5456,148.6547,145.9162,146.623,949700.0],["2024-02-26",148.6253,148.6253,145.3371,147.3591,1355300.0],["2024-02-27",148.2032,148.3308,146.3285,146.8291,704300.0],["2024-02-28",145.9457,147.8794,144.8071,146.6622,657900.0],["2024-02-29",147.5456,149.6265,147.2217,149.1651,748700.0],["2024-03-01",149.1946,150.7062,148.4879,150.6277,611000.0],["2024-03-04",150.4019,153.641,150.4019,152.0312,627700.0],["2024-03-05",149.8719,151.7957,148.3505,148.8118,426900.0],["2024-03-06",151.1184,151.4718,147.7223,148.694,503700.0],["2024-03-07",150.1761,155.6826,150.1761,153.7686,776600.0],["2024-03-08",154.8876,155.025,151.8546,152.6202,483700.0],["2024-03-11",153.6606,155.1624,151.727,154.5244,510800.0],["2024-03-12",155.2507,155.3489,152.2472,153.6704,461900.0],["2024-03-13",153.8569,155.6532,153.0128,154.9366,456000.0],["2024-03-14",153.9551,156.5365,153.4839,154.8483,968800.0],["2024-03-15",153.6017,157.518,153.6017,157.096,1192300.0],["2024-03-18",158.2739,160.7965,157.8322,159.3143,1171500.0],["2024-03-19",159.01,159.8443,157.6261,159.1573,694200.0],["2024-03-20",159.3732,163.2798,158.1757,162.3964,739600.0],["2024-03-21",163.5251,165.4784,161.9939,165.233,721300.0],["2024-03-22",165.4489,166.3814,162.3473,162.3571,769200.0],["2024-03-25",162.3669,165.4882,162.3571,164.811,900500.0],["2024-03-26",165.1545,166.509,163.2699,163.3583,363900.0],["2024-03-27",164.8796,166.5973,164.2711,166.509,491000.0],["2024-03-28",166.8624,168.9825,166.5777,168.688,686500.0],["2024-04-01",168.9236,168.9236,166.8918,167.9813,551800.0],["2024-04-02",167.5887,167.5887,164.9288,165.8612,707400.0],["2024-04-03",166.5189,168.5114,165.7336,168.109,885800.0],["2024-04-04",165.8809,167.9814,160.1683,160.2959,1067800.0],["2024-04-05",159.9229,160.3351,157.1942,159.6186,922100.0],["2024-04-08",159.9916,162.1608,159.9916,161.6798,650500.0],["2024-04-09",164.2711,164.2711,161.7878,163.211,795400.0],["2024-04-10",159.7757,160.3548,155.7415,157.1157,958200.0],["2024-04-11",157.3218,159.0002,155.8887,157.4199,624600.0],["2024-04-12",155.8298,156.0556,151.8251,153.16,690400.0],["2024-04-15",154.9857,155.6139,151.4227,152.9048,815300.0],["2024-04-16",151.8251,153.1208,150.7062,152.0705,816000.0],["2024-04-17",153.8177,154.0532,151.0399,151.6386,395300.0],["2024-04-18",152.8165,153.16,150.1859,151.7662,407700.0],["2024-04-19",152.2766,154.1416,150.9123,151.5994,525400.0],["2024-04-22",151.9233,153.7293,150.6865,152.0803,430000.0],["2024-04-23",150.9515,154.014,150.9515,153.1698,474300.0],["2024-04-24",153.1698,154.2103,151.1773,152.5613,597900.0],["2024-04-25",151.6583,151.6779,149.2339,151.0497,676200.0],["2024-04-26",151.7498,153.5641,151.0596,152.3316,437700.0],["2024-04-29",153.2781,155.4868,153.2781,155.3981,442700.0],["2024-04-30",154.1163,155.053,151.2469,151.4639,390400.0],["2024-05-01",152.509,155.6249,151.2075,152.2823,580000.0],["2024-05-02",153.6726,155.3981,151.3357,154.1952,518800.0],["2024-05-03",156.3052,157.4194,154.5402,154.9741,449800.0],["2024-05-06",156.2066,156.887,154.698,156.8574,369600.0],["2024-05-07",157.7449,161.6002,157.7449,160.4564,754500.0],["2024-05-08",159.2732,161.472,158.9379,160.9889,740800.0],["2024-05-09",165.2189,167.1318,156.1081,159.1647,1481500.0],["2024-05-10",159.2436,159.2436,154.4515,154.5008,767500.0],["2024-05-13",156.4039,158.4055,155.6545,158.0012,905300.0],["2024-05-14",158.7111,159.6774,156.5517,157.4786,676000.0],["2024-05-15",159.0267,159.1845,155.684,156.3644,724900.0],["2024-05-16",156.2855,156.3841,153.1993,153.4951,713700.0],["2024-05-17",155.1516,155.8615,154.1458,155.1417,511900.0],["2024-05-20",155.1023,155.5361,153.357,154.343,663300.0],["2024-05-21",154.0177,154.3135,153.0218,153.2584,363500.0],["2024-05-22",151.9372,152.3809,149.7975,151.0695,637400.0],["2024-05-23",151.9273,151.9273,148.7424,149.4721,550100.0],["2024-05-24",150.7539,151.3258,150.2806,150.7342,423600.0],["2024-05-28",151.1089,151.5625,148.6142,149.1467,711500.0],["2024-05-29",147.4606,147.4901,145.9125,146.2872,624500.0],["2024-05-30",146.6718,149.9454,145.6857,149.2059,619000.0],["2024-05-31",149.1467,149.9848,147.5,149.9158,1112300.0],["2024-06-03",150.3694,150.3694,144.4433,146.0801,800600.0],["2024-06-04",144.9166,145.6167,142.8558,143.2206,631200.0],["2024-06-05",143.3193,145.6068,142.9248,144.9068,390900.0],["2024-06-06",145.0152,146.514,144.2659,145.1434,422600.0],["2024-06-07",143.5756,145.0054,142.4811,144.4236,652600.0],["2024-06-10",140.8147,143.1812,140.5091,142.915,599600.0],["2024-06-11",142.7967,143.8813,141.3275,142.9939,459500.0],["2024-06-12",147.1056,148.2099,142.6093,143.7531,591600.0],["2024-06-13",143.0432,143.9602,141.4852,142.1262,769000.0],["2024-06-14",140.1442,140.8049,137.2552,137.4425,710400.0],["2024-06-17",137.3636,137.7285,136.5452,137.4031,1085600.0],["2024-06-18",137.5313,137.8468,136.9002,137.1862,690400.0],["2024-06-20",136.5354,137.3735,135.9142,136.1212,815000.0],["2024-06-21",135.6085,136.5156,133.9914,135.0859,2277600.0],["2024-06-24",136.4368,138.0046,134.7408,137.1073,1006500.0],["2024-06-25",136.0128,136.4861,132.2856,132.5222,900400.0],["2024-06-26",132.2461,136.772,131.8419,136.5354,1030000.0],["2024-06-27",135.5888,136.6734,133.6759,134.0703,588000.0],["2024-06-28",134.2774,135.0169,132.4828,133.0054,1868100.0],["2024-07-01",133.4885,133.7252,129.6825,129.8402,668500.0],["2024-07-02",129.8402,131.5066,129.5642,131.0235,598900.0],["2024-07-03",131.6447,133.5871,131.4179,132.8772,439700.0],["2024-07-05",131.8024,131.8024,129.0908,130.3332,1259100.0],["2024-07-08",131.4376,132.9758,131.3489,132.118,864900.0],["2024-07-09",131.1418,131.8517,129.3571,129.5641,538800.0],["2024-07-10",129.8501,132.8378,129.5937,132.8082,696500.0],["2024-07-11",134.938,138.2412,134.938,137.2453,885200.0],["2024-07-12",137.975,140.657,136.5748,140.2527,898500.0],["2024-07-15",140.2626,142.1459,139.2075,140.8443,516200.0],["2024-07-16",141.2092,145.7449,140.9922,145.4491,694400.0],["2024-07-17",145.0054,145.7843,143.3488,143.8221,727700.0],["2024-07-18",142.5896,145.2617,141.3472,141.5148,641500.0],["2024-07-19",141.0021,141.0021,136.4269,136.9199,982700.0],["2024-07-22",137.8764,138.0046,135.5395,137.7778,533500.0],["2024-07-23",138.0834,138.0834,136.0226,136.9101,752300.0],["2024-07-24",136.8706,138.182,133.9717,134.2281,504400.0],["2024-07-25",133.8238,137.6594,132.749,134.9873,878700.0],["2024-07-26",136.0128,137.4327,134.4154,137.1368,718300.0],["2024-07-29",137.551,137.9257,136.0621,137.196,520200.0],["2024-07-30",136.869,139.0789,136.869,138.1969,599600.0],["2024-07-31",139.2871,142.6069,138.7618,139.8817,900200.0],["2024-08-01",140.2087,143.2907,135.3329,136.314,1067700.0],["2024-08-02",129.258,132.1319,127.0282,130.3679,1558100.0],["2024-08-05",125.1948,126.4931,123.5497,124.8579,1622800.0],["2024-08-06",125.7201,129.2679,125.4624,125.948,1443500.0],["2024-08-07",128.1778,128.3661,123.7083,123.9164,1145300.0],["2024-08-08",124.9372,126.2057,124.9372,125.2642,1191300.0],["2024-08-09",125.3138,126.6615,123.5498,125.3633,942100.0],["2024-08-12",125.0065,125.3138,123.302,124.0651,912200.0],["2024-08-13",124.6498,126.0768,124.1344,125.9876,1017500.0],["2024-08-14",126.4534,127.0877,124.1642,124.6101,903500.0],["2024-08-15",126.8498,128.8814,126.7408,128.1679,812500.0],["2024-08-16",127.7715,128.2274,126.5327,127.9003,684100.0],["2024-08-19",128.2174,129.0102,127.4345,128.5445,466700.0],["2024-08-20",128.2472,129.0102,127.1868,127.3453,429500.0],["2024-08-21",129.0102,129.9121,128.2372,129.5553,734200.0],["2024-08-22",129.0003,129.8427,127.821,128.3661,583400.0],["2024-08-23",129.367,132.231,128.9904,130.7842,725100.0],["2024-08-26",131.8247,132.895,130.1202,130.3184,571800.0],["2024-08-27",130.0805,130.3679,128.8913,129.813,458400.0],["2024-08-28",128.8913,130.0905,127.494,127.6625,650400.0],["2024-08-29",129.476,130.2094,127.2066,128.8913,917000.0],["2024-08-30",129.803,129.9715,127.4543,129.4265,924700.0],["2024-09-03",127.3949,128.5841,124.0948,124.1245,991400.0],["2024-09-04",124.1245,125.0759,123.0344,123.193,767000.0],["2024-09-05",122.5686,122.7668,119.8136,120.3488,1082500.0],["2024-09-06",119.9821,121.1911,118.555,118.9613,1048100.0],["2024-09-09",119.3578,120.7254,119.0604,119.2785,1102600.0],["2024-09-10",119.3082,119.4866,116.9397,118.0893,1405100.0],["2024-09-11",118.3767,119.5857,115.8297,119.4172,1064600.0],["2024-09-12",119.3875,120.0019,117.8019,118.8028,651500.0],["2024-09-13",120.0515,122.5885,119.6551,122.0335,914100.0],["2024-09-16",122.0335,124.0155,121.2902,122.6876,673600.0],["2024-09-17",123.4705,125.9976,123.2227,124.63,840300.0],["2024-09-18",124.8579,127.8012,123.8272,125.2345,952200.0],["2024-09-19",128.9904,130.576,127.6625,128.921,1177100.0],["2024-09-20",127.821,128.2274,125.2048,125.7597,3459900.0],["2024-09-23",126.1957,126.9588,125.284,126.5822,987900.0],["2024-09-24",128.6337,132.4887,128.2372,131.3689,961600.0],["2024-09-25",132.0031,132.0328,128.3066,128.8616,624400.0],["2024-09-26",131.7554,140.07,130.8238,138.5636,2121000.0],["2024-09-27",139.7132,141.2592,137.5231,138.0384,950000.0],["2024-09-30",137.5528,137.7708,133.6185,134.7383,859200.0],["2024-10-01",134.8275,134.8275,131.6463,133.7968,689600.0],["2024-10-02",133.668,134.4608,132.7067,133.6581,543500.0],["2024-10-03",132.3202,133.1229,129.8328,132.6968,1014900.0],["2024-10-04",134.9563,136.1455,134.2428,135.4419,637000.0],["2024-10-07",132.4292,134.9563,132.4292,134.3617,823400.0],["2024-10-08",130.913,131.349,127.6625,128.2174,1212800.0],["2024-10-09",128.1877,132.5382,127.4841,132.0526,881000.0],["2024-10-10",132.122,134.0941,131.7157,133.6383,498300.0],["2024-10-11",133.4599,136.1257,133.4599,134.9563,509100.0],["2024-10-14",133.9158,134.7284,132.449,134.441,420900.0],["2024-10-15",133.4599,135.0653,132.3004,132.568,700300.0],["2024-10-16",133.8464,135.4518,133.668,133.7572,862000.0],["2024-10-17",134.9761,135.323,132.122,134.2725,645200.0],["2024-10-18",135.2437,135.2437,133.0536,134.7482,460800.0],["2024-10-21",134.4509,134.4509,131.2698,131.8049,746500.0],["2024-10-22",131.8049,131.8049,129.3472,130.1995,356000.0],["2024-10-23",129.2877,130.6355,126.4832,127.7814,615100.0],["2024-10-24",129.1688,129.1688,126.1858,128.6138,499800.0],["2024-10-25",128.822,129.7634,127.6327,127.712,518800.0],["2024-10-28",128.6138,129.3373,127.94,128.8021,418400.0],["2024-10-29",126.939,127.4147,125.6309,125.7399,811500.0],["2024-10-30",125.8894,128.6198,124.9526,126.577,757700.0],["2024-10-31",126.7264,127.125,125.3911,125.5306,674500.0],["2024-11-01",125.1918,126.288,124.1355,124.3747,935900.0],["2024-11-04",125.6104,125.9193,123.0493,123.0692,1337400.0],["2024-11-05",99.5117,101.6442,90.1943,90.6826,10733500.0],["2024-11-06",92.6756,92.9746,91.0912,92.1176,4808700.0],["2024-11-07",92.6158,92.6158,88.8092,89.4071,3369200.0],["2024-11-08",88.291,88.9287,84.4544,84.5042,4420700.0],["2024-11-11",83.5077,84.0757,78.1664,78.3358,4732300.0],["2024-11-12",77.2496,77.8276,74.9975,75.4459,3882100.0],["2024-11-13",75.6452,76.1335,73.2935,73.7419,3144500.0],["2024-11-14",74.0408,74.569,72.6856,73.6821,2590300.0],["2024-11-15",73.8615,74.4992,72.5261,73.5227,2374600.0],["2024-11-18",73.7618,73.9113,72.5461,72.7454,2820100.0],["2024-11-19",71.2506,73.154,71.2008,71.9482,4904500.0],["2024-11-20",71.7489,72.9646,71.131,72.6457,3538900.0],["2024-11-21",72.5859,75.9043,72.0777,74.7384,5050300.0],["2024-11-22",74.7185,75.8346,74.3099,74.4395,2839200.0],["2024-11-25",74.9178,77.1599,74.4395,76.2332,2691800.0],["2024-11-26",75.1868,75.6153,72.5162,72.5959,2417400.0],["2024-11-27",72.855,74.2302,72.5859,72.6557,1559100.0],["2024-11-29",72.4863,74.1903,72.2471,72.9546,2884900.0],["2024-12-02",73.1838,74.1305,72.4464,73.9611,2797800.0],["2024-12-03",74.29,74.5092,71.9581,72.2471,2179200.0],["2024-12-04",71.5595,71.9083,70.1544,70.6527,2735600.0],["2024-12-05",71.2506,71.2506,68.7793,69.1978,5437100.0],["2024-12-06",70.005,70.3737,68.6398,70.294,2854700.0],["2024-12-09",71.998,75.147,71.7787,72.1674,3304900.0],["2024-12-10",71.1709,72.0777,69.2875,69.4071,2780600.0],["2024-12-11",69.3672,69.5067,67.4041,67.8027,2724600.0],["2024-12-12",68.3807,69.0782,67.6233,68.6099,2005400.0],["2024-12-13",67.8625,68.4504,66.7962,68.3408,2360200.0],["2024-12-16",67.3742,68.839,67.1649,67.9223,3099500.0],["2024-12-17",67.5934,68.5102,67.2745,68.1714,2237700.0],["2024-12-18",68.1714,69.8455,67.414,67.703,3003300.0],["2024-12-19",67.9123,68.5002,66.7563,66.7962,2354500.0],["2024-12-20",66.5471,68.3607,66.4973,68.0119,7876500.0],["2024-12-23",68.2511,69.3871,67.9123,68.9586,2011600.0],["2024-12-24",68.9287,69.1679,67.9023,68.1614,1487200.0],["2024-12-26",68.1016,69.0284,67.8226,68.9088,1222100.0],["2024-12-27",68.5999,69.8954,68.0418,68.5202,2000800.0],["2024-12-30",68.2412,68.3308,66.8161,67.9821,1698600.0],["2024-12-31",68.2611,69.4967,68.0717,68.9686,1193200.0],["2025-01-02",69.2676,70.5431,67.9721,68.1814,1825600.0],["2025-01-03",68.291,68.6995,65.8794,65.8993,1866700.0],["2025-01-06",66.278,67.7528,65.2715,65.8196,3530000.0],["2025-01-07",65.8694,67.713,65.5605,66.0687,1789600.0],["2025-01-08",65.4011,65.4808,64.1355,64.7135,2651800.0],["2025-01-10",64.3249,65.5207,63.8266,64.7833,1939800.0],["2025-01-13",65.0423,67.2945,64.7434,67.145,1667100.0],["2025-01-14",70.3836,71.8286,69.8854,70.7523,2292200.0],["2025-01-15",71.7489,71.9781,69.985,70.7623,2028500.0],["2025-01-16",70.4435,71.7688,69.9651,71.6492,1316700.0],["2025-01-17",72.0678,72.5162,71.2905,72.3567,1737600.0],["2025-01-21",73.0045,74.579,73.0045,73.7618,2543600.0],["2025-01-22",73.7618,74.011,72.7354,72.8052,1873600.0],["2025-01-23",72.855,73.6821,72.4763,73.4728,1312700.0],["2025-01-24",74.1206,74.3498,72.6956,73.7519,1704400.0],["2025-01-27",74.7384,75.5755,73.413,73.8615,1993800.0],["2025-01-28",74.1604,75.0374,71.3503,71.6193,2024700.0],["2025-01-29",71.4499,71.988,70.4933,70.6926,1104500.0],["2025-01-30",70.7225,72.2073,69.2078,71.9183,2193500.0],["2025-01-31",71.4699,72.3667,70.2641,70.7922,5392000.0],["2025-02-03",68.7892,70.0149,66.3079,68.5301,3285400.0],["2025-02-04",69.1081,71.5795,69.1081,71.1211,2506000.0],["2025-02-05",70.8321,70.8819,69.3273,69.6961,2059400.0],["2025-02-06",70.4833,71.0015,68.291,68.6497,2524900.0],["2025-02-07",68.8092,68.8291,67.5835,67.8127,1264700.0],["2025-02-10",68.4404,68.4803,66.7065,66.7165,1461600.0],["2025-02-11",66.4773,67.6233,65.6702,66.577,1864800.0],["2025-02-12",65.9193,67.2347,65.421,66.1784,1605000.0],["2025-02-13",66.5172,66.7663,64.9327,65.0722,1916700.0],["2025-02-14",68.002,70.2641,67.5137,67.8226,3262200.0],["2025-02-18",68.271,70.0548,68.1116,69.6662,3209500.0],["2025-02-19",55.2068,58.6447,52.7852,54.7185,13110600.0],["2025-02-20",54.6388,54.6388,51.3403,52.4265,6258700.0],["2025-02-21",53.3632,53.4629,51.0613,52.576,5330900.0],["2025-02-24",52.6557,52.8351,50.6427,52.7454,4729800.0],["2025-02-25",52.8351,55.0287,52.4662,54.2609,3939200.0],["2025-02-26",54.8492,55.1084,52.4861,52.4961,3312000.0],["2025-02-27",51.9776,52.207,50.3624,50.3923,4212900.0],["2025-02-28",49.8539,51.5888,49.0761,50.7911,12600100.0],["2025-03-03",51.6486,51.9477,46.8527,46.8826,4647400.0],["2025-03-04",46.4439,48.9565,45.8057,48.0691,5325300.0],["2025-03-05",48.6275,54.2709,48.6275,54.1712,5829200.0],["2025-03-06",55.0486,56.1155,54.0516,55.0586,2922200.0],["2025-03-07",54.1213,55.4375,53.9618,55.1583,2280700.0],["2025-03-10",54.7994,56.614,53.563,54.0615,3241600.0],["2025-03-11",55.0387,55.0686,53.4433,54.4504,2680800.0],["2025-03-12",54.2011,54.6099,52.3565,52.6357,2155200.0],["2025-03-13",52.5958,54.1812,52.2369,52.9348,2055600.0],["2025-03-14",54.4205,57.0827,53.8422,56.8833,2435000.0],["2025-03-17",57.5912,59.2962,57.1126,57.8006,2717700.0],["2025-03-18",57.9601,58.5085,56.7038,58.349,2099400.0],["2025-03-19",57.9402,58.4487,56.295,57.0328,1793100.0],["2025-03-20",55.6568,56.9032,54.9389,56.6539,1786300.0],["2025-03-21",56.2651,57.8105,55.5671,56.9331,27641400.0],["2025-03-24",57.661,59.3959,57.6011,59.2663,4724800.0],["2025-03-25",59.6152,60.6622,58.4188,58.9971,2583800.0],["2025-03-26",58.9073,59.7648,58.2393,58.9871,1857100.0],["2025-03-27",56.0357,58.4387,55.258,58.0598,2688000.0],["2025-03-28",58.0997,58.349,56.5044,57.0328,2553400.0],["2025-03-31",56.4545,57.0926,55.0486,56.6041,2272500.0],["2025-04-01",56.4745,56.4745,54.6997,55.5173,2092700.0],["2025-04-02",54.8093,56.8135,54.6199,56.4146,1803100.0],["2025-04-03",53.553,53.8023,46.9623,47.062,4206500.0],["2025-04-04",45.1875,45.1875,39.5042,40.8702,5316100.0],["2025-04-07",38.9857,42.7447,36.6426,40.3916,5594600.0],["2025-04-08",42.6151,43.0538,36.5728,37.3804,5295100.0],["2025-04-09",36.5528,45.1078,36.1839,43.7717,6193700.0],["2025-04-10",41.3787,41.3787,36.842,37.4702,4331300.0],["2025-04-11",36.842,38.4772,36.1939,38.2678,4045900.0],["2025-04-14",38.9259,40.0626,38.208,39.0755,3735200.0],["2025-04-15",38.7863,39.574,37.7892,37.8191,2606800.0],["2025-04-16",37.7394,38.6567,36.7124,37.4203,3147300.0],["2025-04-17",37.5998,40.0426,37.54,39.9728,2591500.0],["2025-04-21",39.6139,39.8831,38.5969,39.1951,2830600.0],["2025-04-22",39.8133,41.5582,39.8133,41.4385,2534600.0],["2025-04-23",44.7089,45.2872,41.289,41.4684,1648000.0],["2025-04-24",41.7676,44.0309,41.2989,43.5822,2176700.0],["2025-04-25",42.635,43.4925,42.3758,43.4028,2317600.0],["2025-04-28",43.742,45.1688,43.1733,43.7121,2875900.0],["2025-04-29",43.8318,44.6001,43.5125,44.3806,5250900.0],["2025-04-30",43.3828,44.6101,42.4948,44.4105,3418900.0],["2025-05-01",44.4504,45.6078,43.7719,45.2985,2583400.0],["2025-05-02",46.2763,46.895,45.1888,45.8473,2097200.0],["2025-05-05",45.2486,45.4482,44.0214,44.6699,6417500.0],["2025-05-06",47.5136,49.4692,46.6854,48.9404,6192300.0],["2025-05-07",48.5612,49.6588,47.5734,48.3417,3796500.0],["2025-05-08",48.7109,52.1532,48.651,51.5944,2971500.0],["2025-05-09",52.2729,53.0711,50.5967,51.0955,2396600.0],["2025-05-12",55.2662,57.7806,54.4081,54.4081,2941000.0],["2025-05-13",54.4381,55.1964,53.3206,53.3305,2364500.0],["2025-05-14",52.9514,53.5999,51.9337,52.3827,1770900.0],["2025-05-15",51.3051,52.213,50.447,52.0933,1750000.0],["2025-05-16",52.0933,53.4602,51.4547,53.4004,1513300.0],["2025-05-19",52.0334,52.3627,51.3051,52.3527,1497200.0],["2025-05-20",52.8815,54.3383,52.2031,53.5999,1739500.0],["2025-05-21",52.8317,53.6099,52.1432,52.3028,1553800.0],["2025-05-22",51.9536,53.8593,51.784,53.4403,1712600.0],["2025-05-23",52.3827,52.5822,51.2552,52.3827,1409400.0],["2025-05-27",53.6598,55.7551,53.2008,55.0367,2420100.0],["2025-05-28",54.7972,55.346,53.4802,53.8095,2244500.0],["2025-05-29",55.5755,55.5855,53.0911,54.3882,1671500.0],["2025-05-30",54.1687,54.1687,52.1831,52.7119,1742900.0],["2025-06-02",52.692,52.9115,51.2252,52.3627,1697800.0],["2025-06-03",52.233,54.3383,51.2252,53.6598,1255300.0],["2025-06-04",53.8793,54.8372,53.8494,54.5478,1097400.0],["2025-06-05",55.0367,55.4059,53.7895,54.3981,1538300.0],["2025-06-06",55.336,55.805,54.7773,55.336,1078400.0],["2025-06-09",55.8748,58.02,55.8748,56.7828,2098700.0],["2025-06-10",57.4413,59.836,56.9325,59.2273,2163000.0],["2025-06-11",59.8659,60.2251,57.7407,58.0599,1863100.0],["2025-06-12",56.6032,57.5411,55.8748,56.7429,1218700.0],["2025-06-13",55.4558,56.9125,54.1986,54.5079,1737100.0],["2025-06-16",55.6553,56.1642,54.4381,56.1143,1802500.0],["2025-06-17",55.5555,55.7451,54.3383,54.3582,1229000.0],["2025-06-18",54.019,55.0168,53.8593,54.2684,1527100.0],["2025-06-20",54.2485,54.3981,53.3106,53.3904,1259300.0],["2025-06-23",52.7718,54.6176,52.3926,54.478,1753700.0],["2025-06-24",55.366,56.5733,55.0866,55.8948,1067600.0],["2025-06-25",55.9247,55.9746,54.7374,55.4857,852300.0],["2025-06-26",56.1342,57.0223,55.7351,56.4236,1410500.0],["2025-06-27",56.7329,57.8105,55.8848,56.6431,3103100.0],["2025-06-30",56.0744,56.5733,54.8471,55.2063,1538600.0],["2025-07-01",55.1964,59.7062,55.0267,58.0001,2588300.0],["2025-07-02",58.7584,60.714,58.0799,60.4845,2601600.0],["2025-07-03",60.8637,61.1031,60.1952,60.7439,1082000.0],["2025-07-07",59.836,60.5144,57.7506,57.9701,1624900.0],["2025-07-08",58.469,62.1009,58.3593,60.2251,1852000.0],["2025-07-09",60.9135,61.612,59.0876,60.6342,1386500.0],["2025-07-10",61.1131,63.408,60.724,62.2505,1785000.0],["2025-07-11",60.5045,61.3226,60.0954,60.8936,814000.0],["2025-07-14",60.3448,60.7639,58.5688,59.1375,1528200.0],["2025-07-15",60.255,60.265,57.3415,57.3815,1885400.0],["2025-07-16",57.3815,57.9602,55.2662,56.7928,1410900.0],["2025-07-17",56.7928,58.8781,56.6232,58.3692,1724000.0],["2025-07-18",58.8681,59.1475,56.8327,57.1819,1810300.0],["2025-07-21",58.1198,59.0976,57.4812,57.8803,1043700.0],["2025-07-22",58.2794,59.387,57.8205,58.6087,1511900.0],["2025-07-23",59.8958,60.8038,58.6287,59.6165,1496000.0],["2025-07-24",57.9302,58.7484,56.4735,56.9724,2189200.0],["2025-07-25",57.4912,58.8382,56.7329,58.5688,1419300.0],["2025-07-28",58.3593,58.5488,57.2717,57.7806,1202300.0],["2025-07-29",57.9802,58.2298,56.6325,56.8721,2507500.0],["2025-07-30",56.6625,56.8921,53.5079,54.047,1642900.0],["2025-07-31",53.1984,53.9072,51.8907,52.1403,2516000.0],["2025-08-01",50.7726,50.7726,46.5499,48.4666,2774800.0],["2025-08-04",48.8459,49.0656,47.8377,47.9874,2018600.0],["2025-08-05",48.8659,49.9141,48.0373,49.2652,1686000.0],["2025-08-06",49.365,50.1038,47.4184,47.7378,2015200.0],["2025-08-07",49.3451,49.9041,48.1871,48.5664,1532000.0],["2025-08-08",48.6662,48.9557,47.5482,47.9674,1759100.0],["2025-08-11",48.3268,48.816,45.7413,47.3385,3839700.0],["2025-08-12",39.9313,42.9161,36.9165,41.1492,12810500.0],["2025-08-13",41.0094,43.2855,40.7998,41.7282,3994800.0],["2025-08-14",40.6301,42.7963,40.2407,42.5468,3401000.0],["2025-08-15",42.7864,43.0459,41.9278,42.407,1773000.0],["2025-08-18",41.9877,44.144,41.9278,43.0359,2262200.0],["2025-08-19",43.8146,45.921,43.8146,45.1623,2708400.0],["2025-08-20",45.0125,45.7313,44.6531,45.312,1629500.0],["2025-08-21",44.6731,45.0425,44.0043,44.6032,1687300.0],["2025-08-22",44.8628,48.7761,44.5633,48.5465,2787700.0],["2025-08-25",48.0273,48.5465,46.7096,47.2387,2324600.0],["2025-08-26",47.1988,47.7678,46.7396,47.0091,1555200.0],["2025-08-27",46.6298,47.648,46.5898,47.079,1635200.0],["2025-08-28",47.7578,47.7578,46.3502,46.7895,1348700.0],["2025-08-29",46.8094,47.8177,46.7695,47.5482,1801100.0],["2025-09-02",46.5699,46.5699,44.8428,45.9908,1860300.0],["2025-09-03",45.4817,46.0208,44.2439,44.5633,1757500.0],["2025-09-04",44.3437,46.4501,43.6349,46.3502,2374100.0],["2025-09-05",46.4301,49.2452,46.2604,48.6463,2223200.0],["2025-09-08",47.7578,48.0773,45.5716,46.4401,2091100.0],["2025-09-09",46.2105,46.2903,44.4335,44.6032,2473800.0],["2025-09-10",44.4235,45.5516,43.9743,44.144,1933800.0],["2025-09-11",43.9144,46.8893,43.7647,46.7895,1728700.0],["2025-09-12",46.7595,46.7595,45.322,45.5217,1014000.0],["2025-09-15",46.1306,46.7495,44.6731,44.7031,1352600.0],["2025-09-16",44.9327,45.8211,44.5134,45.342,1933900.0],["2025-09-17",45.5217,47.668,44.6332,45.0325,2195400.0],["2025-09-18",45.901,46.2804,44.8029,45.4019,1878900.0],["2025-09-19",45.2322,45.342,44.0442,44.174,2567400.0],["2025-09-22",44.174,44.174,43.2655,43.6149,3055400.0],["2025-09-23",43.8545,44.2638,42.4769,42.5268,2401900.0],["2025-09-24",42.7365,43.1557,42.1275,42.3072,1528900.0],["2025-09-25",41.4387,42.0177,39.8115,39.8714,2316700.0],["2025-09-26",39.9512,41.6383,39.7616,40.7099,2383400.0],["2025-09-29",41.239,41.3588,40.0611,40.7698,1625800.0],["2025-09-30",40.8098,42.1774,40.3206,42.0077,1683000.0],["2025-10-01",41.9079,42.6865,41.5185,42.2772,1402100.0],["2025-10-02",43.7846,45.3919,43.7747,45.2322,2359900.0],["2025-10-03",45.302,45.7513,44.743,45.0625,1727900.0],["2025-10-06",44.9726,44.9926,44.0542,44.2139,1481900.0],["2025-10-07",44.6532,44.8129,42.3871,42.5368,1676600.0],["2025-10-08",42.8662,43.2256,42.447,42.5568,1427900.0],["2025-10-09",42.9261,42.976,41.6383,42.1375,1138600.0],["2025-10-10",42.3371,42.5368,39.1426,39.2225,2509500.0],["2025-10-13",40.111,41.3089,39.9712,40.091,1343000.0],["2025-10-14",39.1726,41.0593,38.7833,40.7499,1069900.0],["2025-10-15",41.3089,41.7382,40.081,40.1209,1475000.0],["2025-10-16",40.4604,40.7299,39.502,39.9113,1298200.0],["2025-10-17",39.6917,40.1609,39.2824,40.1209,1697200.0],["2025-10-20",40.6201,41.5784,40.101,40.9695,1704300.0],["2025-10-21",40.9495,42.0177,40.5901,41.5385,1160400.0],["2025-10-22",41.249,41.9378,40.3306,40.3705,1165100.0],["2025-10-23",41.6883,43.1757,41.5884,42.2772,1560500.0],["2025-10-24",43.006,43.006,42.0776,42.1375,817600.0],["2025-10-27",42.6965,44.0941,42.6366,43.7647,1888300.0],["2025-10-28",43.475,43.6748,41.1174,41.1574,1476200.0],["2025-10-29",40.8077,42.4261,39.619,40.0785,2297300.0],["2025-10-30",38.7499,39.2593,37.8608,37.9607,2784600.0],["2025-10-31",37.8208,38.8298,37.5311,38.4002,3161100.0],["2025-11-03",38.0606,38.1105,36.702,37.0217,3980700.0],["2025-11-04",36.2625,37.4612,35.6731,37.3014,2867100.0],["2025-11-05",37.4612,37.631,36.4123,36.9018,2334100.0],["2025-11-06",37.0516,37.621,35.4433,36.0726,4091200.0],["2025-11-07",39.1694,41.6269,39.1694,41.2573,5374200.0],["2025-11-10",41.8567,42.3362,40.3982,41.2473,3963800.0],["2025-11-11",41.8766,42.7158,40.8577,41.3572,2258700.0],["2025-11-12",41.7668,41.9066,38.9696,39.0795,2422600.0],["2025-11-13",39.0296,40.3582,38.5501,39.9287,2138400.0],["2025-11-14",39.1395,39.629,38.2204,38.8997,1511300.0],["2025-11-17",38.66,38.9297,36.8019,36.8918,2056400.0],["2025-11-18",36.4223,36.5921,35.0937,36.3224,2304300.0],["2025-11-19",36.2924,36.7719,35.3534,36.1126,1810800.0],["2025-11-20",36.4922,37.2714,35.4433,35.4932,1897200.0],["2025-11-21",35.693,38.8598,35.6731,37.8908,2298300.0],["2025-11-24",37.9607,38.7898,37.2315,38.7099,2315400.0],["2025-11-25",39.4092,40.4181,38.8897,39.4192,2423100.0],["2025-11-26",39.3093,40.9376,39.2593,40.4381,1683000.0],["2025-11-28",40.8277,42.0265,40.3282,41.6069,951200.0],["2025-12-01",41.4471,42.9355,41.2573,41.7867,3630400.0],["2025-12-02",41.8766,41.8766,40.3083,41.527,2310200.0],["2025-12-03",41.6369,42.2363,40.8877,41.7967,1766800.0],["2025-12-04",41.6968,41.6968,39.5291,39.7988,1570300.0],["2025-12-05",39.7788,41.3971,39.5391,40.588,1880400.0],["2025-12-08",40.6679,40.8777,39.5091,39.9886,3161400.0],["2025-12-09",39.9187,41.8467,39.7788,40.1584,1392900.0],["2025-12-10",40.3482,43.3551,40.3482,43.2152,2197000.0],["2025-12-11",43.0754,43.8046,42.1963,42.7457,2084000.0],["2025-12-12",43.8546,44.9734,43.0155,43.455,2584200.0],["2025-12-15",44.2742,44.5539,42.3262,42.446,1718800.0],["2025-12-16",42.3561,42.5759,40.578,40.9076,1221500.0],["2025-12-17",40.6779,42.3362,40.608,41.527,2978500.0],["2025-12-18",41.1774,43.6448,40.7678,42.8656,2799600.0],["2025-12-19",42.0864,43.0055,41.7268,42.2463,2377900.0],["2025-12-22",42.2762,43.5149,42.0964,42.6758,1095400.0],["2025-12-23",42.8456,42.8556,41.3772,41.8666,1330300.0],["2025-12-24",41.9566,42.2263,41.497,42.1264,541200.0],["2025-12-26",42.0165,42.8856,41.7168,42.8057,1129500.0],["2025-12-29",42.2962,42.8656,41.3971,42.8456,1660200.0],["2025-12-30",42.8656,43.2452,42.3561,42.7557,1092200.0],["2025-12-31",42.486,42.8856,41.9865,42.2363,1040700.0],["2026-01-02",42.496,42.8556,41.3072,42.1164,1159200.0],["2026-01-05",41.9665,43.3451,41.9566,42.536,1578900.0],["2026-01-06",42.3461,44.7736,42.3461,44.444,1644500.0],["2026-01-07",44.5639,44.7836,42.0564,42.6558,1783900.0],["2026-01-08",41.8666,45.2631,41.4771,43.9345,3093000.0],["2026-01-09",43.9944,45.9524,43.3951,45.5229,2999200.0],["2026-01-12",45.5329,46.3021,44.4739,45.5928,2106000.0],["2026-01-13",46.392,46.7716,44.6538,45.8325,2019700.0],["2026-01-14",45.6727,47.4708,44.6538,46.9114,3342800.0],["2026-01-15",47.2111,47.8405,46.1722,47.0912,2209800.0],["2026-01-16",46.6617,47.1312,46.1922,46.8914,2328700.0],["2026-01-20",45.1832,45.7426,43.6848,44.1842,2074700.0],["2026-01-21",45.1632,48.29,44.9235,48.0702,3127700.0],["2026-01-22",48.2001,49.0093,47.1212,47.9304,2542700.0],["2026-01-23",47.9503,48.1102,47.2611,47.4708,1361200.0],["2026-01-26",47.7206,47.8904,46.9214,47.4808,1491800.0],["2026-01-27",47.361,48.0103,46.7016,46.8115,1479300.0],["2026-01-28",47.2511,47.291,45.6128,46.1222,1313800.0],["2026-01-29",46.4319,46.4319,44.1443,45.393,1703200.0],["2026-01-30",45.0434,45.6427,43.0654,44.394,2007900.0],["2026-02-02",44.2242,46.5418,43.2452,45.8226,1462700.0],["2026-02-03",45.8325,48.8594,45.4429,47.9903,2497400.0],["2026-02-04",48.7096,53.5146,48.6097,52.7554,4465600.0],["2026-02-05",54.9431,55.4426,51.187,52.0061,2890300.0],["2026-02-06",52.6055,55.093,52.196,54.8232,2114800.0],["2026-02-09",54.5535,55.7323,53.8742,54.9731,2175300.0],["2026-02-10",55.8622,58.5893,55.4626,58.2597,2750100.0],["2026-02-11",58.6692,60.6672,58.5993,60.4974,3162600.0],["2026-02-12",60.6572,61.8759,57.3706,58.7592,3948600.0],["2026-02-13",58.7392,60.0079,58.1098,58.7891,1700200.0],["2026-02-17",56.991,58.2597,54.9731,55.6823,4853300.0],["2026-02-18",57.6403,58.0699,54.1739,54.8033,5227600.0],["2026-02-19",53.6944,55.2128,52.8852,54.8632,2804900.0],["2026-02-20",54.2938,56.1519,53.2948,54.054,2458700.0],["2026-02-23",53.6744,54.6035,52.106,52.2859,1765000.0],["2026-02-24",52.8256,54.4649,52.5657,53.0655,1617600.0],["2026-02-25",53.5653,53.5653,48.9774,50.0069,2944200.0],["2026-02-26",49.9269,49.9269,47.648,49.1073,2560500.0],["2026-02-27",47.9778,50.3268,47.8179,49.917,2468700.0],["2026-03-02",48.4876,49.797,46.6185,49.707,2639900.0],["2026-03-03",47.8279,51.6262,46.8883,51.2963,3789200.0],["2026-03-04",51.976,52.6157,50.2068,51.1264,1874300.0],["2026-03-05",52.6557,55.9042,51.916,52.5257,4872600.0],["2026-03-06",52.4158,52.9755,49.1473,49.2972,2565400.0],["2026-03-09",49.3872,51.8561,47.648,51.4263,3257600.0],["2026-03-10",50.8965,52.0959,50.1269,50.6466,2218700.0],["2026-03-11",50.6266,52.8056,50.1868,51.916,1733900.0],["2026-03-12",53.2254,60.8219,52.9855,59.5725,6723900.0],["2026-03-13",61.3117,61.5716,57.3635,57.7134,3141700.0],["2026-03-16",56.6838,58.553,55.3744,56.0441,2513300.0],["2026-03-17",56.7438,60.5221,56.204,60.1522,3222400.0],["2026-03-18",60.9718,61.8914,59.2127,59.8624,2414700.0],["2026-03-19",58.9628,60.9718,58.1332,60.3022,2221900.0],["2026-03-20",59.7324,60.592,56.274,56.9237,2746800.0],["2026-03-23",56.1141,57.5934,55.1345,56.1041,2707800.0],["2026-03-24",55.6543,61.4116,55.0946,60.7719,2406600.0],["2026-03-25",61.8015,62.9709,60.692,62.6311,1467400.0],["2026-03-26",62.1413,63.0209,61.3217,61.5116,1868200.0],["2026-03-27",62.3412,63.8705,62.3312,63.3807,1767700.0],["2026-03-30",64.8101,66.2094,63.5906,64.2203,3536100.0],["2026-03-31",64.99,67.7887,63.8905,65.7396,3747300.0],["2026-04-01",65.1099,65.2299,62.3012,63.5207,2972000.0],["2026-04-02",63.3108,64.6701,62.5211,64.0304,3037000.0],["2026-04-06",63.0309,64.3103,61.9714,63.7606,1407700.0],["2026-04-07",63.8705,64.97,63.0409,63.5407,1825100.0],["2026-04-08",61.4216,63.8105,58.7429,63.7206,2685300.0],["2026-04-09",63.7706,64.7901,61.7915,62.2812,2037300.0],["2026-04-10",63.2108,63.6106,61.9714,63.1009,1562600.0],["2026-04-13",64.0804,68.6183,64.0504,68.1885,3455800.0],["2026-04-14",67.5488,67.6288,63.4607,65.07,2629300.0],["2026-04-15",65.7796,65.7796,63.5706,64.7001,1801300.0],["2026-04-16",66.6292,68.7383,65.9096,68.3085,1923500.0],["2026-04-17",64.98,65.3198,61.4516,62.0014,3726400.0],["2026-04-20",63.0909,64.89,62.851,63.5407,1601900.0],["2026-04-21",64.4902,65.8196,63.4407,65.7396,1912000.0],["2026-04-22",66.7192,66.9291,65.0899,65.4498,1601200.0],["2026-04-23",64.97,65.2499,63.1408,65.1999,3378500.0],["2026-04-24",64.4802,66.3794,63.7406,64.97,1453500.0],["2026-04-27",65.74,66.02,64.27,65.09,1089100.0],["2026-04-28",65.66,66.34,64.01,64.65,1832300.0],["2026-04-29",65.59,66.88,64.53,65.09,1768300.0],["2026-04-30",65.58,68.49,65.14,67.76,1526900.0],["2026-05-01",68.47,69.61,67.08,69.24,1658200.0],["2026-05-04",69.77,70.44,68.0,68.74,1955000.0],["2026-05-05",68.79,70.7,68.55,69.01,2174900.0],["2026-05-06",63.47,66.74,61.51,62.12,5227700.0],["2026-05-07",62.17,62.56,58.37,58.4,3037500.0],["2026-05-08",59.02,59.02,56.0,57.17,2927900.0],["2026-05-11",58.56,60.07,57.79,59.55,2233300.0],["2026-05-12",60.8,61.33,58.22,59.47,1891200.0],["2026-05-13",60.25,61.0,59.03,59.97,2017500.0],["2026-05-14",59.83,60.32,57.28,57.33,1490300.0],["2026-05-15",57.3,57.49,55.7,56.8,2070100.0],["2026-05-18",56.87,57.64,55.35,55.75,1250000.0],["2026-05-19",55.0,55.52,51.99,53.49,2416300.0],["2026-05-20",53.71,54.74,52.97,53.5,2582200.0],["2026-05-21",53.61,53.66,51.94,52.9,2305300.0],["2026-05-22",53.35,53.45,51.74,52.39,1729300.0],["2026-05-26",53.01,53.32,52.07,52.37,1336900.0],["2026-05-27",52.19,53.21,51.71,52.93,1452700.0],["2026-05-28",52.91,54.2,52.53,53.27,1393400.0],["2026-05-29",53.22,53.85,52.39,53.13,1545900.0],["2026-06-01",53.54,56.79,53.19,55.28,3134200.0],["2026-06-02",55.54,56.67,54.88,55.27,1350900.0],["2026-06-03",55.61,56.94,54.79,55.48,1526100.0],["2026-06-04",56.03,56.06,53.91,53.97,1007800.0],["2026-06-05",54.6,55.43,50.5,51.03,1772400.0],["2026-06-08",51.17,51.44,48.71,49.08,2268600.0],["2026-06-09",49.76,51.15,48.91,50.92,1563900.0],["2026-06-10",50.16,51.27,49.98,50.38,1445900.0],["2026-06-11",51.1,52.02,50.55,51.67,1062400.0],["2026-06-12",51.46,53.81,51.01,53.48,1373900.0],["2026-06-15",53.59,54.0,52.57,53.77,1111000.0],["2026-06-16",53.4,53.95,51.19,51.93,1256500.0],["2026-06-17",51.87,53.2,51.2,51.23,1114400.0],["2026-06-18",51.07,51.56,50.27,51.16,1637300.0],["2026-06-22",50.91,50.98,49.49,49.73,1174200.0],["2026-06-23",48.7,50.24,48.0,48.13,1216900.0],["2026-06-24",48.04,48.25,46.61,48.04,1752900.0],["2026-06-25",47.61,49.0,46.63,48.92,1374700.0],["2026-06-26",48.01,49.44,47.27,49.42,3254400.0],["2026-06-29",49.0,49.52,45.67,45.93,2375000.0],["2026-06-30",46.41,47.38,45.25,46.0,2843900.0],["2026-07-01",44.99,46.12,44.37,45.2,2792000.0],["2026-07-02",45.79,47.96,45.79,47.68,1621700.0],["2026-07-06",47.22,47.93,46.43,47.64,1338647.146472],["2026-07-07",47.4,49.03,47.0401,48.68,2482554.880446],["2026-07-08",49.2,49.57,47.24,47.3,1839318.5714],["2026-07-09",47.51,47.545,46.09,46.64,2129365.123659],["2026-07-10",47.12,47.435,46.48,46.92,1381395.433006],["2026-07-13",47.69,48.94,46.97,47.92,1241985.981709],["2026-07-14",48.24,48.7,47.305,47.75,922314.072865],["2026-07-15",47.43,48.265,46.62,47.21,1413588.810341],["2026-07-16",46.28,47.37,45.545,45.78,1763858.659931],["2026-07-17",45.69,46.68,45.22,45.7,1874958.192985],["2026-07-20",45.52,45.565,43.77,44.56,2010842.184574],["2026-07-21",44.48,47,44.28,46.41,1841451.430991],["2026-07-22",47.47,48.81,47.23,48.36,1966183.987578],["2026-07-23",48.7,49.66,46.82,47.35,1488899.820811],["2026-07-24",47.33,47.9703,46.23,46.43,1341091.96328],["2026-07-27",45.8,45.8,44.36,44.4,1803394.95699],["2026-07-28",44.63,45.45,43.39,43.5,2318089.717526],["2026-07-29",44.57,44.76,43.135,43.93,2815487.476914],["2026-07-30",45.21,45.21,44,44.81,1615685.630812],["2026-07-31",45.48,45.48,42.7334,44.72,1547273.742648],["2026-08-03",44.22,44.78,43.62,43.89,2142059.469124],["2026-08-04",43.86,45.53,42.64,45.24,3730229.235442],["2026-08-05",45.26,45.26,41.11,43.14,5871873.233357],["2026-08-06",43.22,45.55,42.89,43.95,3443376.792574],["2026-08-07",44.13,45.15,43.51,43.89,1450384.950842],["2026-08-10",44.34,44.56,43.6,43.7,236434.012372],["2026-08-11",44.31,46.26,44.31,44.84,1608313.729082],["2026-08-12",45.09,45.25,43.155,43.31,1228375.749624],["2026-08-13",43.17,44.51,43.02,44.3,1419279.305791],["2026-08-14",44.69,45.86,44.3301,45.66,1171064.088632],["2026-08-17",45.52,45.52,44.01,44.99,1174913.569245],["2026-08-18",45.9,46.1099,44.35,44.65,1422359.10543],["2026-08-19",45.08,46.85,45.08,46.26,1169673.789611],["2026-08-20",46.51,47.6,45.815,46.98,1140881.287462],["2026-08-21",47,47.84,46.77,46.8,1053899.700209],["2026-08-24",47.58,47.59,44.975,45.26,1361650.413735],["2026-08-25",44.88,44.8807,43.9,44.52,1033238.586818],["2026-08-26",44.28,44.95,44.07,44.7,908826.868116],["2026-08-27",44.58,44.88,43.99,44.87,1009855.629079],["2026-08-28",45.27,45.91,44.08,45,1218439.109569],["2026-08-31",45.71,46.06,44.83,45.48,1737539.916107],["2026-09-01",45.29,45.445,43.99,44.13,1371718.486581],["2026-09-02",44.04,47.12,44.04,46.66,2394528.71051],["2026-09-03",47.28,47.695,45.11,45.2,1224642.739164],["2026-09-04",44.7,45.96,44.56,44.67,1227058.675249],["2026-09-08",45.2,45.7,44.32,44.53,2522358.990987],["2026-09-09",44.89,45.89,44.05,44.45,1449439.065735],["2026-09-10",44.51,46.6,44.44,45.72,2164281.49494],["2026-09-11",46.14,47.1,46.08,46.09,2037279.131451],["2026-09-14",45.61,45.84,44.66,44.78,1823746.205604]]}