{"t":"DLR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-10-29",5.0976,5.1019,5.0976,5.0976,5951800.0],["2004-11-01",5.0976,5.1019,5.0976,5.0976,764400.0],["2004-11-02",5.0976,5.1019,5.0976,5.0976,950100.0],["2004-11-03",5.1061,5.1826,5.1019,5.1613,433600.0],["2004-11-04",5.1741,5.1741,5.1189,5.1231,311200.0],["2004-11-05",5.1189,5.1401,5.0976,5.1316,391800.0],["2004-11-08",5.1528,5.1528,5.0976,5.1019,91100.0],["2004-11-09",5.0976,5.1231,5.0976,5.1019,97600.0],["2004-11-10",5.0976,5.1146,5.0976,5.1019,177500.0],["2004-11-11",5.0976,5.1061,5.0976,5.1061,92700.0],["2004-11-12",5.1019,5.259,5.1019,5.2208,354900.0],["2004-11-15",5.2336,5.2888,5.1826,5.2633,268100.0],["2004-11-16",5.3058,5.3737,5.2293,5.31,252500.0],["2004-11-17",5.3313,5.3525,5.2463,5.3143,425000.0],["2004-11-18",5.31,5.412,5.31,5.4035,179700.0],["2004-11-19",5.4035,5.412,5.31,5.3992,202600.0],["2004-11-22",5.3567,5.4077,5.3143,5.3652,105200.0],["2004-11-23",5.3313,5.5012,5.3185,5.4375,204200.0],["2004-11-24",5.4162,5.5012,5.395,5.4332,141700.0],["2004-11-26",5.2675,5.429,5.2675,5.3737,42900.0],["2004-11-29",5.3737,5.4162,5.3313,5.3865,174200.0],["2004-11-30",5.378,5.4587,5.3737,5.4205,148800.0],["2004-12-01",5.378,5.5946,5.378,5.5861,162500.0],["2004-12-02",5.5437,5.5522,5.429,5.5012,212800.0],["2004-12-03",5.4799,5.6074,5.4799,5.5861,138300.0],["2004-12-06",5.5904,5.6031,5.5437,5.5734,126600.0],["2004-12-07",5.5479,5.6074,5.5224,5.5224,116200.0],["2004-12-08",5.4375,5.5224,5.395,5.4629,112300.0],["2004-12-09",5.4629,5.5012,5.31,5.4587,139200.0],["2004-12-10",5.4162,5.5437,5.3313,5.5097,186000.0],["2004-12-13",5.4672,5.5394,5.395,5.4842,215700.0],["2004-12-14",5.4417,5.5649,5.4332,5.4799,169400.0],["2004-12-15",5.5224,5.5819,5.4757,5.5437,200300.0],["2004-12-16",5.5352,5.5606,5.4927,5.5437,230000.0],["2004-12-17",5.5437,5.7561,5.4969,5.6923,887700.0],["2004-12-20",5.7348,5.7348,5.5224,5.6668,222800.0],["2004-12-21",5.6923,5.7348,5.6456,5.7136,82700.0],["2004-12-22",5.6923,5.8198,5.6116,5.8198,194000.0],["2004-12-23",5.8198,5.9897,5.7985,5.9217,107900.0],["2004-12-27",5.9472,5.9642,5.7433,5.7773,112500.0],["2004-12-28",5.8113,5.8495,5.7221,5.7476,111100.0],["2004-12-29",5.5653,5.7888,5.5653,5.7072,109400.0],["2004-12-30",5.7287,5.8318,5.6728,5.7158,48900.0],["2004-12-31",5.7115,5.8834,5.7115,5.7888,55500.0],["2005-01-03",5.8189,5.8447,5.7544,5.8404,189100.0],["2005-01-04",5.849,5.9177,5.8232,5.8662,154400.0],["2005-01-05",5.8447,5.8705,5.372,5.6728,302600.0],["2005-01-06",5.6298,5.8662,5.5868,5.7544,93300.0],["2005-01-07",5.7673,5.7673,5.6212,5.6986,124300.0],["2005-01-10",5.6728,5.9049,5.6298,5.7158,79800.0],["2005-01-11",5.7158,5.8146,5.6083,5.6986,136400.0],["2005-01-12",5.7029,5.7587,5.6728,5.7158,111600.0],["2005-01-13",5.7158,5.8447,5.7072,5.7458,77500.0],["2005-01-14",5.7501,5.9177,5.7501,5.8404,28100.0],["2005-01-18",5.7974,5.9306,5.6857,5.8877,185900.0],["2005-01-19",5.8877,5.9607,5.8017,5.8662,233600.0],["2005-01-20",5.8447,5.8662,5.7587,5.8275,42100.0],["2005-01-21",5.8447,5.8619,5.7845,5.8447,51400.0],["2005-01-24",5.8877,5.9091,5.7802,5.8103,48000.0],["2005-01-25",5.8017,5.8705,5.8017,5.8017,61100.0],["2005-01-26",5.8232,5.9478,5.8232,5.892,105300.0],["2005-01-27",5.8576,5.9306,5.8318,5.8877,106000.0],["2005-01-28",5.8877,5.9435,5.8662,5.9306,48100.0],["2005-01-31",5.9521,6.0166,5.9263,5.9306,64800.0],["2005-02-01",5.9091,5.9435,5.8447,5.9306,102900.0],["2005-02-02",5.9521,6.0295,5.9478,5.9951,118100.0],["2005-02-03",6.0037,6.0381,5.9521,6.008,51200.0],["2005-02-04",6.008,6.0381,5.9865,5.9994,122900.0],["2005-02-07",5.9736,6.0811,5.9736,6.0381,48300.0],["2005-02-08",5.9951,6.0553,5.9865,6.0166,251800.0],["2005-02-09",6.0252,6.0381,5.9478,5.9521,122000.0],["2005-02-10",5.9736,6.1111,5.9736,6.0639,75400.0],["2005-02-11",6.0381,6.2744,6.0166,6.2573,125800.0],["2005-02-14",6.2744,6.2873,6.1885,6.2315,120600.0],["2005-02-15",6.2358,6.2787,6.1455,6.2186,89700.0],["2005-02-16",6.1885,6.253,6.1885,6.2315,115600.0],["2005-02-17",6.21,6.21,5.9994,6.0166,70000.0],["2005-02-18",6.0381,6.0596,5.9822,6.0166,78800.0],["2005-02-22",5.9951,6.0123,5.8877,5.965,47100.0],["2005-02-23",5.965,5.9951,5.9306,5.9521,55400.0],["2005-02-24",5.9736,6.0166,5.9006,6.008,25100.0],["2005-02-25",6.0166,6.0467,6.0166,6.0381,54000.0],["2005-02-28",6.0166,6.21,6.0166,6.1584,66600.0],["2005-03-01",6.167,6.167,5.9049,6.124,129900.0],["2005-03-02",6.1025,6.3045,6.1025,6.2315,57100.0],["2005-03-03",6.253,6.3389,6.1455,6.1928,21300.0],["2005-03-04",6.21,6.2959,6.1885,6.2272,181100.0],["2005-03-07",6.2315,6.3174,6.21,6.2401,43300.0],["2005-03-08",6.253,6.253,6.1197,6.124,16200.0],["2005-03-09",6.0811,6.1799,6.0166,6.1283,46300.0],["2005-03-10",6.124,6.1885,6.1025,6.1498,61900.0],["2005-03-11",6.1909,6.2128,6.086,6.1122,204300.0],["2005-03-14",6.1341,6.4008,6.1122,6.4008,23900.0],["2005-03-15",6.4183,6.4751,6.1122,6.1953,111600.0],["2005-03-16",6.2171,6.2171,6.1035,6.121,70400.0],["2005-03-17",6.1428,6.1428,6.0991,6.1078,32200.0],["2005-03-18",6.1428,6.1647,6.0816,6.1647,100100.0],["2005-03-21",6.2303,6.2521,6.0729,6.1822,112500.0],["2005-03-22",6.1647,6.1865,6.0117,6.0816,142000.0],["2005-03-23",6.0816,6.2303,6.0248,6.2303,60700.0],["2005-03-24",6.2477,6.4314,6.2477,6.3439,78200.0],["2005-03-28",6.3002,6.3614,6.2609,6.3439,44300.0],["2005-03-29",6.3483,6.3833,6.309,6.3396,52200.0],["2005-03-30",6.3833,6.4183,6.1822,6.4183,62100.0],["2005-03-31",6.4139,6.4401,6.2259,6.2827,41100.0],["2005-04-01",6.3264,6.3439,6.1865,6.2565,88600.0],["2005-04-04",6.274,6.2871,6.0597,6.2609,68300.0],["2005-04-05",6.2609,6.2652,6.1472,6.1909,127700.0],["2005-04-06",6.2303,6.3833,6.2084,6.3833,65100.0],["2005-04-07",6.3439,6.3789,6.239,6.309,25200.0],["2005-04-08",6.3527,6.3527,6.1297,6.1297,46700.0],["2005-04-11",6.1516,6.1734,6.0772,6.0991,67100.0],["2005-04-12",6.1035,6.2958,5.9767,6.2958,49000.0],["2005-04-13",6.274,6.274,6.0335,6.1865,39600.0],["2005-04-14",6.1953,6.2565,6.0772,6.0772,39100.0],["2005-04-15",6.0772,6.121,6.0423,6.0466,64900.0],["2005-04-18",6.0685,6.121,6.016,6.051,88300.0],["2005-04-19",6.0772,6.1997,6.0772,6.121,70600.0],["2005-04-20",6.1035,6.121,6.0554,6.1122,98700.0],["2005-04-21",6.121,6.2303,6.0772,6.1516,106300.0],["2005-04-22",6.1647,6.1647,6.0554,6.121,77200.0],["2005-04-25",6.1428,6.2215,6.0904,6.1734,212000.0],["2005-04-26",6.1516,6.1865,6.0772,6.1297,39200.0],["2005-04-27",6.121,6.2215,6.1078,6.1909,73400.0],["2005-04-28",6.1778,6.274,6.121,6.1647,39900.0],["2005-04-29",6.2084,6.274,6.1166,6.239,100200.0],["2005-05-02",6.2609,6.3221,6.2609,6.2915,72300.0],["2005-05-03",6.2609,6.3745,6.2609,6.3745,37200.0],["2005-05-04",6.3745,6.5319,6.3396,6.5101,216800.0],["2005-05-05",6.5363,6.615,6.4838,6.5144,61600.0],["2005-05-06",6.5363,6.5975,6.2958,6.4095,39700.0],["2005-05-09",6.392,6.5494,6.3789,6.5494,14600.0],["2005-05-10",6.5713,6.5713,6.309,6.5057,69000.0],["2005-05-11",6.5057,6.5057,6.3352,6.3833,31500.0],["2005-05-12",6.3614,6.3833,6.2696,6.3396,74400.0],["2005-05-13",6.3396,6.3396,6.2084,6.2609,80700.0],["2005-05-16",6.2609,6.427,6.0335,6.3658,83800.0],["2005-05-17",6.4489,6.4489,6.2827,6.3264,150000.0],["2005-05-18",6.3483,6.4489,6.3396,6.3833,117300.0],["2005-05-19",6.4051,6.4489,6.4051,6.4314,82100.0],["2005-05-20",6.4489,6.5625,6.427,6.5538,47100.0],["2005-05-23",6.5538,6.7505,6.5232,6.6587,72200.0],["2005-05-24",6.615,6.6587,6.5232,6.5844,160200.0],["2005-05-25",6.5669,6.6369,6.5363,6.5625,33300.0],["2005-05-26",6.6019,6.6237,6.5713,6.5844,45400.0],["2005-05-27",6.5975,6.6412,6.5582,6.615,47000.0],["2005-05-31",6.6456,6.6456,6.4926,6.5582,24600.0],["2005-06-01",6.5757,6.6412,6.5494,6.5931,44700.0],["2005-06-02",6.58,6.6893,6.5145,6.6281,38100.0],["2005-06-03",6.6675,6.7374,6.5757,6.6325,43700.0],["2005-06-06",6.6544,6.7243,6.5494,6.6456,83500.0],["2005-06-07",6.6718,6.7112,6.5975,6.6631,90500.0],["2005-06-08",6.7112,6.9517,6.7112,6.8992,74000.0],["2005-06-09",6.8861,7.026,6.7549,6.9954,148000.0],["2005-06-10",6.9954,7.0653,6.9735,7.0041,180700.0],["2005-06-13",7.0015,7.0991,6.7218,6.9482,220700.0],["2005-06-14",6.9082,7.1036,6.886,6.9837,62000.0],["2005-06-15",7.0281,7.2146,7.0148,7.2146,108800.0],["2005-06-16",7.1924,7.3433,7.1613,7.2279,70600.0],["2005-06-17",7.219,7.2234,7.0592,7.148,189100.0],["2005-06-20",7.1258,7.1569,7.0547,7.1036,27600.0],["2005-06-21",7.0636,7.4144,7.0636,7.2723,131900.0],["2005-06-22",7.33,7.4144,7.219,7.2368,85500.0],["2005-06-23",7.2368,7.6097,7.219,7.3389,230100.0],["2005-06-24",7.33,7.6363,7.2945,7.6053,440800.0],["2005-06-27",7.6807,7.7651,7.4144,7.4144,104600.0],["2005-06-28",7.4454,7.6497,7.4454,7.5475,45900.0],["2005-06-29",7.5032,7.6585,7.4765,7.6408,23800.0],["2005-06-30",7.663,7.7651,7.6585,7.7163,25800.0],["2005-07-01",7.7029,8.0537,7.6763,7.8805,37000.0],["2005-07-05",7.8805,7.9826,7.7917,7.8361,43600.0],["2005-07-06",7.8139,7.9249,7.7784,7.7784,75600.0],["2005-07-07",7.6807,7.8006,7.6141,7.7562,21600.0],["2005-07-08",7.7651,7.9915,7.6852,7.9249,34800.0],["2005-07-11",7.9649,8.027,7.8717,7.9427,59100.0],["2005-07-12",7.9604,8.1824,7.9604,8.0048,94300.0],["2005-07-13",7.996,8.0359,7.9604,7.9826,32600.0],["2005-07-14",7.9205,7.9427,7.7473,7.8184,260500.0],["2005-07-15",7.805,7.805,7.5609,7.6541,689800.0],["2005-07-18",7.6541,7.8228,7.5919,7.6807,62100.0],["2005-07-19",7.7029,7.7917,7.6807,7.7518,39100.0],["2005-07-20",7.7296,8.0137,7.7296,7.9027,403400.0],["2005-07-21",8.0581,8.1691,7.9915,8.0803,1892600.0],["2005-07-22",8.0936,8.1203,8.0359,8.0848,711700.0],["2005-07-25",8.0137,8.2002,7.9915,8.1824,475300.0],["2005-07-26",8.2002,8.2579,8.0848,8.2268,422500.0],["2005-07-27",8.2579,8.2801,8.1203,8.2357,483700.0],["2005-07-28",8.1958,8.4044,8.1247,8.4,191700.0],["2005-07-29",8.4,8.4444,8.3334,8.4089,297300.0],["2005-08-01",8.4089,8.4799,8.36,8.4577,537000.0],["2005-08-02",8.4488,8.4843,8.4222,8.4755,172100.0],["2005-08-03",8.4621,8.693,8.4488,8.6619,107500.0],["2005-08-04",8.6619,8.6619,8.4621,8.5065,207000.0],["2005-08-05",8.4621,8.5198,8.4355,8.4577,299100.0],["2005-08-08",8.4355,8.4577,8.2579,8.2801,541200.0],["2005-08-09",8.2801,8.3245,8.0581,8.3245,613700.0],["2005-08-10",8.3245,8.3245,8.178,8.2801,369100.0],["2005-08-11",8.2579,8.3867,8.2135,8.3156,425600.0],["2005-08-12",8.2934,8.3378,8.1691,8.3023,126800.0],["2005-08-15",8.2623,8.5154,8.2446,8.4488,136000.0],["2005-08-16",8.4133,8.733,8.4133,8.6708,205600.0],["2005-08-17",8.7152,8.7507,8.5953,8.6797,152200.0],["2005-08-18",8.6797,8.7463,8.4577,8.6708,190000.0],["2005-08-19",8.6974,8.8661,8.6886,8.7285,415300.0],["2005-08-22",8.7685,8.7862,8.5687,8.7374,157800.0],["2005-08-23",8.6619,8.6841,8.4488,8.5687,253800.0],["2005-08-24",8.5154,8.6575,8.3867,8.5509,211200.0],["2005-08-25",8.5332,8.582,8.4266,8.4888,548800.0],["2005-08-26",8.5243,8.5687,8.4666,8.5554,245800.0],["2005-08-29",8.582,8.582,8.4355,8.4932,117800.0],["2005-08-30",8.4799,8.5909,8.3867,8.542,355300.0],["2005-08-31",8.542,8.5864,8.4355,8.4444,267600.0],["2005-09-01",8.4355,8.6264,8.3245,8.4444,141300.0],["2005-09-02",8.4666,8.5065,8.4133,8.4355,132300.0],["2005-09-06",8.4577,8.6086,8.4577,8.5731,133300.0],["2005-09-07",8.5864,8.5864,8.4089,8.4444,139400.0],["2005-09-08",8.4444,8.5243,8.3467,8.5154,243900.0],["2005-09-09",8.5465,8.5998,8.4754,8.5554,185400.0],["2005-09-12",8.5198,8.5465,8.3201,8.4177,138700.0],["2005-09-13",8.4645,8.4645,8.2981,8.3206,368000.0],["2005-09-14",8.3431,8.388,8.2306,8.3071,179400.0],["2005-09-15",8.3206,8.46,8.3116,8.3791,102000.0],["2005-09-16",8.4105,8.424,8.2576,8.3296,187800.0],["2005-09-19",8.2981,8.3656,8.1452,8.2036,168000.0],["2005-09-20",8.1991,8.2486,8.0777,8.1047,54700.0],["2005-09-21",8.1137,8.1317,8.0147,8.0642,87600.0],["2005-09-22",8.0732,8.2666,8.0058,8.0732,116800.0],["2005-09-23",8.0507,8.1722,8.0282,8.1182,144000.0],["2005-09-26",8.1587,8.1857,8.1137,8.1497,279900.0],["2005-09-27",8.1137,8.1317,8.0687,8.1182,112700.0],["2005-09-28",8.1047,8.1047,7.8843,7.9383,117600.0],["2005-09-29",7.9158,7.9338,7.556,7.9203,529700.0],["2005-09-30",7.9563,8.1722,7.9338,8.0957,153200.0],["2005-10-03",8.1407,8.2441,8.1137,8.1767,41800.0],["2005-10-04",8.1946,8.2216,8.1407,8.1632,77000.0],["2005-10-05",8.1632,8.2036,8.0103,8.0147,102000.0],["2005-10-06",8.0237,8.2576,7.9743,8.1767,71400.0],["2005-10-07",8.1767,8.433,8.1587,8.388,55400.0],["2005-10-10",8.388,8.388,8.2711,8.2756,48800.0],["2005-10-11",8.2981,8.5859,8.2891,8.523,152700.0],["2005-10-12",8.514,8.514,8.3341,8.3656,69600.0],["2005-10-13",8.3656,8.4105,8.3251,8.3836,48200.0],["2005-10-14",8.4105,8.55,8.3836,8.5005,79800.0],["2005-10-17",8.523,8.6039,8.415,8.5769,83300.0],["2005-10-18",8.5994,8.6489,8.523,8.6084,60400.0],["2005-10-19",8.6084,8.7703,8.5455,8.7703,55100.0],["2005-10-20",8.7479,8.7659,8.5455,8.5904,60000.0],["2005-10-21",8.5904,8.7658,8.5859,8.7524,30500.0],["2005-10-24",8.7748,8.8828,8.7704,8.8063,78000.0],["2005-10-25",8.8153,8.8153,8.7389,8.7793,97600.0],["2005-10-26",8.7704,8.7838,8.5095,8.5725,35700.0],["2005-10-27",8.5904,8.6444,8.433,8.4465,33400.0],["2005-10-28",8.478,8.7164,8.478,8.5859,165600.0],["2005-10-31",8.5859,8.7389,8.559,8.6264,96500.0],["2005-11-01",8.6129,8.6804,8.5185,8.6534,148800.0],["2005-11-02",8.5994,8.9053,8.5455,8.9053,172600.0],["2005-11-03",8.9952,8.9952,8.8648,8.9862,87100.0],["2005-11-04",8.9862,8.9907,8.9098,8.9862,72200.0],["2005-11-07",8.9727,9.3685,8.9547,9.1931,126000.0],["2005-11-08",9.1526,9.1976,9.0267,9.1796,100300.0],["2005-11-09",9.2291,9.6249,9.2291,9.4495,106100.0],["2005-11-10",9.4225,9.5799,9.4045,9.5709,125000.0],["2005-11-11",9.6069,9.7328,9.472,9.7148,83700.0],["2005-11-14",9.7418,9.7418,9.5574,9.5844,62800.0],["2005-11-15",9.5889,9.5889,9.445,9.4495,84500.0],["2005-11-16",9.463,9.4675,9.3011,9.328,96500.0],["2005-11-17",9.328,9.3595,9.2831,9.3236,94900.0],["2005-11-18",9.3595,9.4945,9.355,9.49,154300.0],["2005-11-21",9.5125,9.6249,9.4855,9.5439,129800.0],["2005-11-22",9.5439,9.6969,9.4855,9.6924,84900.0],["2005-11-23",9.6699,9.8228,9.6384,9.8138,110900.0],["2005-11-25",9.7958,9.8453,9.7913,9.8318,4300.0],["2005-11-28",9.8633,9.8948,9.7508,9.7778,70100.0],["2005-11-29",9.8318,10.0342,9.7598,9.9397,176500.0],["2005-11-30",9.9847,10.2096,9.9712,10.1106,783400.0],["2005-12-01",10.1421,10.34,10.1421,10.2681,231200.0],["2005-12-02",10.2995,10.2995,10.1016,10.2231,57000.0],["2005-12-05",10.2141,10.2636,10.0387,10.1106,334000.0],["2005-12-06",10.1691,10.367,10.1691,10.3445,389000.0],["2005-12-07",10.376,10.412,10.2726,10.2726,210400.0],["2005-12-08",10.295,10.6953,10.295,10.6638,130500.0],["2005-12-09",10.7223,11.1091,10.5244,10.5784,302800.0],["2005-12-12",10.6009,10.7313,10.5064,10.5469,114200.0],["2005-12-13",10.5559,10.7583,10.5289,10.5379,106600.0],["2005-12-14",10.5064,10.6009,10.466,10.4974,296900.0],["2005-12-15",10.5289,10.6549,10.5289,10.5694,208100.0],["2005-12-16",10.5739,10.6504,10.4345,10.4929,137700.0],["2005-12-19",10.5289,10.5874,10.2186,10.2815,106700.0],["2005-12-20",10.304,10.3535,10.2591,10.277,313600.0],["2005-12-21",10.3445,10.412,10.2771,10.358,216100.0],["2005-12-22",10.421,10.5154,10.2636,10.4075,168500.0],["2005-12-23",10.4345,10.5469,10.4345,10.5064,94900.0],["2005-12-27",10.5469,10.6144,10.367,10.4794,139100.0],["2005-12-28",10.5545,10.7228,10.5545,10.6955,130900.0],["2005-12-29",10.7638,10.7638,10.4772,10.4999,174700.0],["2005-12-30",10.4544,10.459,10.2815,10.2952,164500.0],["2006-01-03",10.3862,10.4499,10.1405,10.3498,214300.0],["2006-01-04",10.3498,10.5454,10.3043,10.4681,237200.0],["2006-01-05",10.4999,10.6227,10.4999,10.5909,244700.0],["2006-01-06",10.6546,10.7729,10.5818,10.7092,212900.0],["2006-01-09",10.7547,10.8275,10.6318,10.8047,120000.0],["2006-01-10",10.8366,10.9958,10.7547,10.9457,100100.0],["2006-01-11",10.9458,10.9867,10.8002,10.8366,87800.0],["2006-01-12",10.873,11.1641,10.8366,10.8366,140800.0],["2006-01-13",10.8593,10.9594,10.8593,10.8912,98700.0],["2006-01-17",10.8275,10.8275,10.5773,10.7001,90600.0],["2006-01-18",10.6682,10.6864,10.5454,10.6364,112600.0],["2006-01-19",10.6546,10.7638,10.6318,10.6773,115500.0],["2006-01-20",10.8138,10.8639,10.7319,10.8047,270200.0],["2006-01-23",10.8002,10.9685,10.8002,10.873,83600.0],["2006-01-24",10.9094,11.0595,10.8866,11.0231,238600.0],["2006-01-25",11.0595,11.2597,11.0458,11.246,83400.0],["2006-01-26",11.2824,11.5554,11.2506,11.4598,163000.0],["2006-01-27",11.5099,12.033,11.478,11.9239,121700.0],["2006-01-30",11.9466,11.9466,11.6327,11.6464,162300.0],["2006-01-31",11.6236,11.9239,11.5872,11.7783,116200.0],["2006-02-01",11.7146,11.8283,11.5918,11.7555,109500.0],["2006-02-02",11.6918,11.6918,11.5463,11.6691,104500.0],["2006-02-03",11.6236,11.6236,11.4917,11.5645,104800.0],["2006-02-06",11.6145,11.6645,11.5099,11.6236,89400.0],["2006-02-07",11.6645,11.892,11.6145,11.6554,118300.0],["2006-02-08",11.6918,11.6918,11.3506,11.387,100900.0],["2006-02-09",11.3961,11.4689,11.3279,11.4007,67800.0],["2006-02-10",11.3825,11.4689,11.246,11.387,77900.0],["2006-02-13",11.2597,11.3051,11.1459,11.2551,468600.0],["2006-02-14",11.2551,11.5372,11.1778,11.5099,114400.0],["2006-02-15",11.5281,11.8738,11.3461,11.8738,162400.0],["2006-02-16",11.8966,12.2332,11.8238,12.1286,172600.0],["2006-02-17",12.1559,12.1559,11.9421,12.0603,97300.0],["2006-02-21",12.0922,12.5107,12.0103,12.4607,91200.0],["2006-02-22",12.4607,12.7837,12.2105,12.6836,120800.0],["2006-02-23",12.6836,13.0066,12.5562,12.8201,332900.0],["2006-02-24",12.8383,12.8565,12.7018,12.7655,547300.0],["2006-02-27",12.7655,12.8337,12.7382,12.7382,89800.0],["2006-02-28",12.7382,12.7609,12.5562,12.5608,107800.0],["2006-03-01",12.6063,12.7882,12.579,12.6609,97400.0],["2006-03-02",12.5471,12.5471,12.2878,12.4971,224200.0],["2006-03-03",12.4425,12.4652,11.9466,12.4061,85700.0],["2006-03-06",12.4652,12.4652,12.3379,12.4288,90600.0],["2006-03-07",12.4379,12.447,12.2287,12.2833,272300.0],["2006-03-08",12.2605,12.2696,11.9284,12.1468,183600.0],["2006-03-09",12.1695,12.1923,11.8329,12.0148,817300.0],["2006-03-10",12.0285,12.1422,11.9057,11.9421,102600.0],["2006-03-13",11.9903,12.1695,11.9811,12.0914,296100.0],["2006-03-14",12.1328,12.1925,12.0455,12.1696,139200.0],["2006-03-15",12.1604,12.2017,12.1282,12.142,178700.0],["2006-03-16",12.1695,12.2063,12.0501,12.0638,154300.0],["2006-03-17",12.096,12.096,11.7192,11.8708,249400.0],["2006-03-20",11.926,12.1144,11.8341,12.073,100500.0],["2006-03-21",12.1098,12.2385,12.0409,12.1787,698200.0],["2006-03-22",12.1558,12.1925,12.0684,12.1787,237300.0],["2006-03-23",12.1787,12.2615,12.1098,12.2247,303600.0],["2006-03-24",12.2247,12.2385,12.1741,12.2017,236700.0],["2006-03-27",12.1879,12.2247,12.0547,12.2247,114900.0],["2006-03-28",12.2109,12.3901,12.1741,12.3626,194200.0],["2006-03-29",12.3166,12.9141,12.2017,12.8865,677500.0],["2006-03-30",12.8957,12.96,12.7073,12.8038,308200.0],["2006-03-31",12.813,13.0473,12.6751,12.9462,184200.0],["2006-04-03",13.006,13.0519,12.8038,12.983,146900.0],["2006-04-04",12.983,13.0519,12.9003,12.9738,161300.0],["2006-04-05",13.029,13.1209,13.0106,13.0519,185200.0],["2006-04-06",13.006,13.1714,12.9876,13.1025,200100.0],["2006-04-07",13.1438,13.199,12.983,13.1025,134000.0],["2006-04-10",13.1025,13.1622,12.9646,12.9646,148700.0],["2006-04-11",13.006,13.1163,12.9784,13.0749,74800.0],["2006-04-12",12.6383,13.1209,12.6383,12.9922,127300.0],["2006-04-13",12.9876,13.0565,12.8543,13.0244,95500.0],["2006-04-17",12.96,13.0657,12.9187,12.9554,107400.0],["2006-04-18",13.006,13.5391,13.006,13.4334,260800.0],["2006-04-19",13.4564,13.5758,13.2909,13.461,261600.0],["2006-04-20",13.4196,13.5023,13.3507,13.4655,198400.0],["2006-04-21",13.5345,13.5345,13.245,13.415,233800.0],["2006-04-24",13.4288,13.4334,13.0887,13.2725,88100.0],["2006-04-25",13.245,13.245,12.9141,13.1898,175500.0],["2006-04-26",13.1622,13.1714,12.813,12.9141,133500.0],["2006-04-27",12.9141,13.1806,12.7578,12.937,77200.0],["2006-04-28",12.5004,13.0979,12.5004,12.96,80600.0],["2006-05-01",13.006,13.0657,12.7256,12.7624,91100.0],["2006-05-02",12.7716,12.7716,12.4315,12.6383,203800.0],["2006-05-03",12.5924,12.7578,12.4499,12.7578,112700.0],["2006-05-04",12.813,12.9462,12.6889,12.7532,76100.0],["2006-05-05",12.5464,12.7256,12.2661,12.6613,674500.0],["2006-05-08",12.6383,12.6383,12.4269,12.4407,192400.0],["2006-05-09",12.3672,12.5142,12.3304,12.3947,166500.0],["2006-05-10",12.3947,12.5372,12.3626,12.3764,254000.0],["2006-05-11",12.3626,12.4545,12.2385,12.2661,128000.0],["2006-05-12",12.2707,12.2936,11.8203,11.949,237900.0],["2006-05-15",11.926,12.0684,11.6962,12.0271,77600.0],["2006-05-16",11.9719,12.0776,11.926,11.926,67800.0],["2006-05-17",11.857,11.8938,11.641,11.7513,130000.0],["2006-05-18",11.7651,11.9765,11.3791,11.3929,215500.0],["2006-05-19",11.3929,11.6364,11.2642,11.3607,211400.0],["2006-05-22",11.3653,11.4021,11.1585,11.1999,161600.0],["2006-05-23",11.2458,11.4158,11.2136,11.2136,85400.0],["2006-05-24",11.2182,11.2182,10.9838,11.016,225800.0],["2006-05-25",11.1309,11.2734,11.0528,11.1723,639900.0],["2006-05-26",11.1861,11.448,11.1815,11.2826,262100.0],["2006-05-30",11.3515,11.5813,11.3193,11.4986,396600.0],["2006-05-31",11.5261,11.6778,11.4894,11.5353,559300.0],["2006-06-01",11.5399,11.6916,11.4113,11.4894,285600.0],["2006-06-02",11.5629,11.6456,11.2504,11.3699,306100.0],["2006-06-05",11.3147,11.5675,11.2136,11.4021,367600.0],["2006-06-06",11.3837,11.7192,11.209,11.5078,557700.0],["2006-06-07",11.5813,11.5813,10.9655,11.0758,416200.0],["2006-06-08",11.085,11.1309,10.8873,11.0344,288200.0],["2006-06-09",11.0252,11.1769,10.9425,10.9976,129800.0],["2006-06-12",11.0298,11.0758,10.8873,11.0022,157200.0],["2006-06-13",11.0464,11.1579,10.6885,10.7071,352300.0],["2006-06-14",10.7071,10.7397,10.5305,10.6374,273300.0],["2006-06-15",10.6421,10.9395,10.6374,10.8512,213400.0],["2006-06-16",10.8884,11.4507,10.8884,11.4182,587600.0],["2006-06-19",11.4228,11.5529,11.3531,11.4182,128100.0],["2006-06-20",11.3903,11.3903,11.0975,11.1997,256100.0],["2006-06-21",11.209,11.525,11.209,11.4042,170000.0],["2006-06-22",11.3717,11.4414,11.2694,11.3856,192800.0],["2006-06-23",11.3856,11.4646,11.2927,11.3159,155500.0],["2006-06-26",11.4042,11.5483,11.3624,11.4367,141300.0],["2006-06-27",11.4321,11.525,11.381,11.4228,264100.0],["2006-06-28",11.5018,11.5947,11.4321,11.5157,188000.0],["2006-06-29",11.5297,11.6459,11.4646,11.5204,155200.0],["2006-06-30",11.525,11.525,11.3392,11.4739,500100.0],["2006-07-03",11.4832,11.5669,11.4274,11.5529,95800.0],["2006-07-05",11.5529,12.0641,11.5343,12.0037,430700.0],["2006-07-06",12.013,12.1478,11.8364,11.9712,134700.0],["2006-07-07",11.92,12.0083,11.8503,11.855,57800.0],["2006-07-10",11.855,12.2035,11.7388,11.8596,114300.0],["2006-07-11",11.8503,11.9433,11.7435,11.8736,103200.0],["2006-07-12",11.8736,11.9665,11.4228,11.9665,361800.0],["2006-07-13",11.92,12.0409,11.6877,11.7667,198400.0],["2006-07-14",11.7574,11.9061,11.7295,11.7899,185300.0],["2006-07-17",11.7574,11.8875,11.7156,11.7946,337800.0],["2006-07-18",11.7295,12.2593,11.7295,12.1896,216200.0],["2006-07-19",12.2454,12.6078,12.2454,12.5149,181400.0],["2006-07-20",12.5381,12.6961,12.0873,12.1199,78800.0],["2006-07-21",12.1199,12.1617,11.9712,12.0827,114900.0],["2006-07-24",12.1245,12.2546,11.9665,12.0269,220700.0],["2006-07-25",12.0083,12.2686,12.0083,12.2314,375400.0],["2006-07-26",12.1757,12.408,12.0502,12.2686,155500.0],["2006-07-27",12.3151,12.5009,12.1989,12.2407,102800.0],["2006-07-28",12.2407,12.6404,12.2407,12.6404,148400.0],["2006-07-31",12.6218,12.724,12.4126,12.7008,122000.0],["2006-08-01",12.7008,12.9006,12.4684,12.7937,173600.0],["2006-08-02",12.8309,13.1051,12.8077,13.0168,123600.0],["2006-08-03",12.9796,13.1283,12.7565,13.0586,74600.0],["2006-08-04",13.1516,14.4202,12.9657,13.3142,322100.0],["2006-08-07",13.3142,13.3328,13.1469,13.1748,192500.0],["2006-08-08",13.2445,13.4118,13.1562,13.2631,259200.0],["2006-08-09",13.2631,13.2677,12.1756,12.8355,2208900.0],["2006-08-10",12.8727,13.0307,12.6961,12.8867,2203500.0],["2006-08-11",12.8913,13.0354,12.8263,12.9843,552200.0],["2006-08-14",13.0633,13.1934,12.975,13.0633,289200.0],["2006-08-15",13.1794,13.2213,12.9936,13.1283,169800.0],["2006-08-16",13.1376,13.6442,13.0865,13.5605,720300.0],["2006-08-17",13.5001,13.593,13.3421,13.4862,288700.0],["2006-08-18",13.5187,13.7417,13.4257,13.6999,284400.0],["2006-08-21",13.7185,13.7185,13.5512,13.6999,322600.0],["2006-08-22",13.6627,13.7464,13.4536,13.7464,331500.0],["2006-08-23",13.7464,13.751,13.4164,13.4397,216100.0],["2006-08-24",13.4397,13.5326,13.277,13.4118,212500.0],["2006-08-25",13.4164,13.528,13.3793,13.528,253100.0],["2006-08-28",13.528,13.9602,13.528,13.9462,508700.0],["2006-08-29",13.9416,13.9462,13.7046,13.9276,247300.0],["2006-08-30",13.9369,13.9834,13.844,13.8905,377000.0],["2006-08-31",13.8905,14.0345,13.844,13.8998,232500.0],["2006-09-01",13.8951,13.9927,13.8022,13.8208,115700.0],["2006-09-05",13.8347,14.0345,13.8022,14.0345,193400.0],["2006-09-06",13.9881,14.0624,13.8998,14.0206,396100.0],["2006-09-07",14.0113,14.1368,13.9276,14.081,505600.0],["2006-09-08",14.1089,14.2018,14.0113,14.1275,196800.0],["2006-09-11",14.1042,14.3226,13.8486,14.3226,270600.0],["2006-09-12",14.3226,14.4342,14.1739,14.4109,194400.0],["2006-09-13",14.5117,14.5914,14.3711,14.4789,298500.0],["2006-09-14",14.4648,14.4695,14.2071,14.3149,243500.0],["2006-09-15",14.4227,14.5023,14.2211,14.5023,210200.0],["2006-09-18",14.4648,14.5023,14.0336,14.2492,304000.0],["2006-09-19",14.2961,14.5398,14.2024,14.5164,171300.0],["2006-09-20",14.5867,14.9429,14.5867,14.8351,360000.0],["2006-09-21",14.8023,14.8445,14.3149,14.5492,472600.0],["2006-09-22",14.5492,14.5773,14.3852,14.432,294200.0],["2006-09-25",14.3898,14.3945,14.0617,14.1977,249500.0],["2006-09-26",14.1977,14.2445,13.9586,14.1649,206100.0],["2006-09-27",14.1649,14.4274,14.1602,14.2211,202400.0],["2006-09-28",14.0664,14.4883,13.9399,14.3055,447900.0],["2006-09-29",14.3852,14.8304,14.3524,14.6805,3369500.0],["2006-10-02",14.6805,14.7555,14.4039,14.5727,598500.0],["2006-10-03",14.5117,14.6992,14.4414,14.6289,306900.0],["2006-10-04",14.6008,14.6898,14.4555,14.6805,280800.0],["2006-10-05",14.6476,14.7883,14.568,14.7883,193300.0],["2006-10-06",14.7648,14.7976,14.5164,14.7976,601500.0],["2006-10-09",14.718,14.9008,14.5539,14.8586,305900.0],["2006-10-10",14.8351,14.8445,14.5633,14.7414,168700.0],["2006-10-11",14.7461,14.8023,14.6055,14.7695,260800.0],["2006-10-12",14.7789,15.1867,14.7648,15.1586,218800.0],["2006-10-13",15.2148,15.6273,15.2148,15.6273,379000.0],["2006-10-16",15.5898,15.9554,15.5523,15.8804,460000.0],["2006-10-17",15.7023,15.7773,15.5476,15.7163,323000.0],["2006-10-18",15.7023,15.7913,15.6835,15.707,212700.0],["2006-10-19",15.7023,15.8288,15.7023,15.8007,173900.0],["2006-10-20",15.8007,15.8007,15.6601,15.7538,316700.0],["2006-10-23",15.7445,15.8523,15.6367,15.8148,168900.0],["2006-10-24",15.7726,15.782,15.6038,15.7116,134800.0],["2006-10-25",15.6835,15.8382,15.5382,15.721,160900.0],["2006-10-26",15.7679,15.8429,15.3789,15.5898,889900.0],["2006-10-27",15.5335,15.7585,15.496,15.5898,314400.0],["2006-10-30",15.5898,15.6882,15.4164,15.5523,283100.0],["2006-10-31",15.5898,15.7257,15.4726,15.6507,581500.0],["2006-11-01",15.7398,15.782,15.482,15.5476,281900.0],["2006-11-02",15.4492,15.5289,15.2804,15.5007,286000.0],["2006-11-03",15.5617,15.6367,15.1961,15.4351,350800.0],["2006-11-06",15.4351,15.9741,15.4304,15.857,406700.0],["2006-11-07",15.8335,15.8851,15.6976,15.8429,244600.0],["2006-11-08",15.646,15.9038,15.6179,15.7538,161100.0],["2006-11-09",15.7445,15.9273,15.6788,15.8757,290800.0],["2006-11-10",15.8429,15.9601,15.7679,15.9601,355300.0],["2006-11-13",15.9507,16.2319,15.8898,16.2132,243400.0],["2006-11-14",16.2132,16.4476,16.1476,16.4288,891700.0],["2006-11-15",16.546,16.6913,16.4991,16.6491,279600.0],["2006-11-16",16.6069,16.6491,16.3351,16.4522,162800.0],["2006-11-17",16.4851,16.5085,16.1382,16.1476,195500.0],["2006-11-20",16.1569,16.6257,16.1569,16.5319,461300.0],["2006-11-21",16.5132,17.2256,16.4616,17.2163,487600.0],["2006-11-22",17.2022,17.2491,17.0053,17.2491,248000.0],["2006-11-24",17.1553,17.4881,17.0616,17.4459,323600.0],["2006-11-27",17.4459,17.4881,17.0991,17.1319,364300.0],["2006-11-28",16.8741,16.8788,16.4804,16.6304,333200.0],["2006-11-29",16.6397,16.8413,16.546,16.7663,276500.0],["2006-11-30",16.7663,17.0803,16.6397,17.0803,376700.0],["2006-12-01",17.0803,17.1272,16.8178,17.071,458400.0],["2006-12-04",17.071,17.2584,16.9678,17.2444,310700.0],["2006-12-05",17.2913,17.3991,17.2491,17.3991,322900.0],["2006-12-06",17.3428,17.3428,16.8319,16.9725,452000.0],["2006-12-07",17.0147,17.0381,16.6866,16.7194,187800.0],["2006-12-08",16.6491,16.8788,16.5741,16.7054,217200.0],["2006-12-11",16.6913,16.785,16.2788,16.5225,607700.0],["2006-12-12",16.5554,16.9585,16.5554,16.7616,467800.0],["2006-12-13",16.7803,16.8085,16.4804,16.6819,197400.0],["2006-12-14",16.6819,16.9725,16.6772,16.8928,253100.0],["2006-12-15",16.846,17.0241,16.471,16.7475,662800.0],["2006-12-18",16.6866,16.7757,16.4522,16.5038,252100.0],["2006-12-19",16.4522,16.4522,16.0819,16.2366,314300.0],["2006-12-20",16.2601,16.3726,16.2038,16.3632,183100.0],["2006-12-21",16.3491,16.5225,16.171,16.2647,205100.0],["2006-12-22",16.2648,16.2929,16.0773,16.1898,265000.0],["2006-12-26",16.2179,16.3866,16.2179,16.321,114000.0],["2006-12-27",16.3191,16.4278,16.1632,16.2813,186500.0],["2006-12-28",16.1962,16.3049,16.1159,16.1631,95500.0],["2006-12-29",16.1915,16.2388,16.0686,16.1773,158900.0],["2007-01-03",16.2955,16.7114,16.1064,16.338,302500.0],["2007-01-04",16.3664,16.7775,16.2813,16.5885,473600.0],["2007-01-05",16.5176,16.5554,16.2104,16.2955,230200.0],["2007-01-08",16.2671,16.2671,15.9552,16.097,94400.0],["2007-01-09",16.0781,16.0923,16.0166,16.0875,215000.0],["2007-01-10",15.9741,16.3427,15.9741,16.3049,337000.0],["2007-01-11",16.286,16.3616,16.2199,16.2671,231500.0],["2007-01-12",16.286,16.7397,16.2766,16.7066,610000.0],["2007-01-16",16.7066,17.1225,16.6358,16.8957,537400.0],["2007-01-17",16.8957,16.8957,16.6925,16.7303,567100.0],["2007-01-18",16.735,17.0706,16.6925,16.7586,498100.0],["2007-01-19",16.7539,16.8248,16.6216,16.8012,239600.0],["2007-01-22",16.839,16.9099,16.6216,16.6594,298400.0],["2007-01-23",16.6641,16.8484,16.6405,16.7681,449900.0],["2007-01-24",16.8532,16.8815,16.7634,16.8012,507400.0],["2007-01-25",16.8248,17.0753,16.735,16.8248,644100.0],["2007-01-26",16.9429,16.9713,16.7539,16.8106,265000.0],["2007-01-29",16.8012,17.0138,16.7019,16.8957,165200.0],["2007-01-30",16.9666,17.028,16.8721,16.943,414600.0],["2007-01-31",16.976,17.0564,16.891,16.9855,547300.0],["2007-02-01",17.0611,17.425,16.9902,17.2927,1037200.0],["2007-02-02",17.321,17.6802,17.321,17.5715,764300.0],["2007-02-05",17.5999,17.8362,17.581,17.6519,300000.0],["2007-02-06",17.7369,17.9165,17.7322,17.7606,535300.0],["2007-02-07",17.7936,18.1245,17.6991,17.9591,517100.0],["2007-02-08",17.9591,18.115,17.8787,17.978,211300.0],["2007-02-09",17.978,18.0772,17.3494,17.666,446500.0],["2007-02-12",17.581,17.581,17.3258,17.425,253000.0],["2007-02-13",17.4297,17.666,17.3494,17.6282,480100.0],["2007-02-14",17.6755,18.0347,17.6424,17.9401,360100.0],["2007-02-15",17.9591,18.2946,17.926,17.9591,446400.0],["2007-02-16",17.959,17.9874,17.5243,17.926,407500.0],["2007-02-20",18.0299,18.6538,17.8787,18.4931,528400.0],["2007-02-21",18.4789,18.668,18.4317,18.668,310300.0],["2007-02-22",18.6538,18.6585,18.3938,18.4931,190200.0],["2007-02-23",18.4931,18.4978,18.1103,18.4458,630100.0],["2007-02-26",18.4789,18.5782,18.219,18.2662,719600.0],["2007-02-27",18.0772,18.1765,17.6282,17.6282,634100.0],["2007-02-28",18.4317,18.7578,18.0772,18.7341,985200.0],["2007-03-01",18.7341,19.1028,18.3938,18.4884,805400.0],["2007-03-02",18.4411,18.5026,18.1434,18.1954,529500.0],["2007-03-05",18.0772,18.3135,17.5337,17.5951,918700.0],["2007-03-06",17.7133,18.1197,17.7133,18.0583,686600.0],["2007-03-07",18.219,18.271,18.0063,18.1954,673000.0],["2007-03-08",18.2899,18.5451,18.1906,18.2426,475000.0],["2007-03-09",18.3371,18.4317,18.1528,18.1954,344400.0],["2007-03-12",18.2663,18.408,18.1623,18.271,324400.0],["2007-03-13",18.1881,18.331,17.9215,17.9881,348300.0],["2007-03-14",17.9882,18.1119,17.9024,17.9691,526800.0],["2007-03-15",17.9739,18.2691,17.9358,18.0786,737400.0],["2007-03-16",18.0786,18.1786,17.8691,18.0881,897500.0],["2007-03-19",18.1262,18.2357,18.0072,18.15,274800.0],["2007-03-20",18.1881,18.5405,18.1881,18.5071,655600.0],["2007-03-21",18.5214,18.9595,18.3976,18.8642,344800.0],["2007-03-22",18.9118,18.9118,18.6071,18.8261,384600.0],["2007-03-23",18.8785,19.1451,18.8119,19.0071,547100.0],["2007-03-26",19.0737,19.0737,18.6071,18.9214,604100.0],["2007-03-27",18.8976,18.9261,18.5928,18.6881,533100.0],["2007-03-28",18.569,18.6405,18.5214,18.5643,998800.0],["2007-03-29",18.6643,18.7214,18.5738,18.6214,299200.0],["2007-03-30",18.7119,19.1118,18.6643,18.9976,939300.0],["2007-04-02",18.9975,19.1642,18.8071,18.9595,1695900.0],["2007-04-03",19.0214,19.307,19.0214,19.207,806100.0],["2007-04-04",19.0452,19.0452,18.4405,18.7547,2569300.0],["2007-04-05",18.7547,18.7547,18.6262,18.6881,1292500.0],["2007-04-09",18.869,18.9975,18.7357,18.7595,592500.0],["2007-04-10",18.7595,19.1118,18.7595,19.1023,1050700.0],["2007-04-11",19.1499,19.1499,18.9309,19.0404,635000.0],["2007-04-12",19.0642,19.0642,18.8071,18.9452,291000.0],["2007-04-13",18.8547,19.207,18.6738,19.1594,752800.0],["2007-04-16",19.2261,19.2832,19.0356,19.1309,392400.0],["2007-04-17",19.1071,19.1832,18.9404,19.1166,475000.0],["2007-04-18",19.0166,19.0309,18.7642,18.769,408600.0],["2007-04-19",18.6452,18.8214,18.5262,18.6405,594200.0],["2007-04-20",18.6404,19.0785,18.6404,19.069,895300.0],["2007-04-23",19.069,19.1499,19.0356,19.1166,475000.0],["2007-04-24",19.1166,19.1166,18.8214,19.0499,231800.0],["2007-04-25",19.1404,19.1975,18.9642,19.0928,656400.0],["2007-04-26",19.0547,19.3784,19.0071,19.307,890100.0],["2007-04-27",19.2832,19.5308,19.1309,19.3784,825200.0],["2007-04-30",19.7832,19.9689,19.2404,19.2594,591500.0],["2007-05-01",19.3785,19.5594,19.0118,19.3927,632100.0],["2007-05-02",19.3975,19.8689,19.2737,19.8689,554700.0],["2007-05-03",19.9022,19.9593,19.6213,19.6594,452700.0],["2007-05-04",19.7594,19.8117,19.5737,19.7546,332300.0],["2007-05-07",19.9022,19.9974,19.8593,19.9022,405100.0],["2007-05-08",19.9022,20.1355,19.807,19.9974,528300.0],["2007-05-09",19.9641,20.4069,19.9641,20.0926,2591500.0],["2007-05-10",20.0926,20.3545,19.907,20.045,900800.0],["2007-05-11",20.1403,20.2736,20.1164,20.245,334800.0],["2007-05-14",20.245,20.245,19.6594,19.726,864200.0],["2007-05-15",19.7927,19.9879,19.6356,19.7593,899500.0],["2007-05-16",19.8689,19.8879,19.626,19.6736,388900.0],["2007-05-17",19.6641,19.6641,19.088,19.1261,711900.0],["2007-05-18",19.2023,19.2689,18.7738,18.9214,555900.0],["2007-05-21",18.9214,19.1785,18.8737,19.0452,972900.0],["2007-05-22",19.2023,19.2261,18.6785,18.7023,1471700.0],["2007-05-23",18.7071,18.7785,17.8929,17.9691,1998900.0],["2007-05-24",18.569,18.8404,18.0739,18.3262,1948000.0],["2007-05-25",18.3786,18.7452,18.2929,18.4405,670500.0],["2007-05-29",18.5452,18.9309,18.3786,18.6262,683700.0],["2007-05-30",18.6262,19.2118,18.3214,19.1975,1189500.0],["2007-05-31",19.4356,19.526,19.0928,19.3308,805300.0],["2007-06-01",19.3356,19.5022,19.2499,19.3451,1118400.0],["2007-06-04",19.2594,19.7213,19.2594,19.6975,414700.0],["2007-06-05",19.5975,19.7022,19.2975,19.3594,493200.0],["2007-06-06",19.3642,19.5737,19.1118,19.3404,494400.0],["2007-06-07",19.307,19.3213,18.7881,18.8976,434900.0],["2007-06-08",18.8499,19.188,18.7357,19.1642,796700.0],["2007-06-11",19.1642,19.2118,18.9642,19.088,453200.0],["2007-06-12",19.088,19.1071,18.7357,18.7357,842000.0],["2007-06-13",18.9448,19.1031,18.7433,19.0887,1221700.0],["2007-06-14",19.0599,19.1654,18.8201,18.9544,443800.0],["2007-06-15",19.3141,19.6546,19.0935,19.1798,875700.0],["2007-06-18",19.2326,19.3573,18.657,18.6954,395800.0],["2007-06-19",18.6378,18.7961,18.4268,18.6474,569600.0],["2007-06-20",18.705,18.705,18.1007,18.1007,454100.0],["2007-06-21",17.9856,18.0479,17.6258,17.9808,1019800.0],["2007-06-22",17.9808,18.3453,17.9808,18.1774,1368200.0],["2007-06-25",18.1103,18.139,17.7122,17.7937,499600.0],["2007-06-26",17.952,18.1534,17.7985,18.0335,640900.0],["2007-06-27",17.8657,18.4796,17.6019,18.446,787500.0],["2007-06-28",18.5035,18.8585,18.3693,18.4604,501800.0],["2007-06-29",18.5371,18.6906,17.9136,18.0719,504700.0],["2007-07-02",18.1774,18.8105,18.1534,18.7817,637100.0],["2007-07-03",18.9927,19.1798,18.7769,18.8537,309600.0],["2007-07-05",19.0215,19.3333,18.964,19.0743,907500.0],["2007-07-06",19.0407,19.4436,18.7146,19.3956,412300.0],["2007-07-09",19.482,19.482,19.0263,19.2565,309900.0],["2007-07-10",19.0887,19.1846,18.4364,18.4748,433300.0],["2007-07-11",18.398,18.5995,18.1822,18.5995,440100.0],["2007-07-12",18.7529,18.9736,18.5947,18.9208,429600.0],["2007-07-13",18.916,18.9352,18.633,18.9352,412600.0],["2007-07-16",18.8009,19.0167,18.4748,18.4748,416800.0],["2007-07-17",18.5371,18.916,18.2877,18.3069,345500.0],["2007-07-18",18.1055,18.1966,17.6834,18.1102,556700.0],["2007-07-19",18.2398,18.47,18.1342,18.1582,454000.0],["2007-07-20",18.1198,18.163,17.3764,17.6354,688800.0],["2007-07-23",17.669,17.7362,16.7961,16.988,1203100.0],["2007-07-24",16.7529,17.7841,16.6187,17.5155,1938400.0],["2007-07-25",17.7937,17.7937,17.1318,17.3333,1148300.0],["2007-07-26",16.9496,17.2182,16.633,16.8585,956200.0],["2007-07-27",16.4316,16.8105,16.1774,16.3741,1865700.0],["2007-07-30",16.3741,16.4748,15.9568,16.1247,934400.0],["2007-07-31",16.3069,16.4796,15.8753,15.8992,1335500.0],["2007-08-01",15.8033,16.0048,15.3669,15.9712,1573200.0],["2007-08-02",15.9712,16.6378,15.9712,16.5947,803000.0],["2007-08-03",16.5707,16.5899,16.1342,16.3836,903800.0],["2007-08-06",16.7482,17.0071,15.8561,16.9352,708300.0],["2007-08-07",16.7386,17.5683,16.5467,17.4532,664200.0],["2007-08-08",18.0335,18.7338,17.4244,18.6762,1275900.0],["2007-08-09",18.4172,19.1462,18.2493,18.7721,1503100.0],["2007-08-10",18.5275,18.5611,17.5731,17.9904,1534200.0],["2007-08-13",17.9376,18.2925,17.5827,17.9856,708400.0],["2007-08-14",17.9856,18.0239,17.4628,17.4628,822400.0],["2007-08-15",17.41,18.3357,16.6954,16.8057,1034200.0],["2007-08-16",16.7146,17.2613,16.0767,16.7913,1494300.0],["2007-08-17",17.7314,18.0239,16.8489,16.9688,1192000.0],["2007-08-20",16.9736,17.6354,16.8968,17.621,538700.0],["2007-08-21",17.5779,18.1055,17.482,18.0287,581600.0],["2007-08-22",18.1294,18.3645,17.9808,18.2829,703500.0],["2007-08-23",18.4268,18.5851,18.2829,18.4508,549400.0],["2007-08-24",18.3884,18.7913,18.3405,18.6954,396500.0],["2007-08-27",18.5995,18.7577,18.4076,18.4748,529000.0],["2007-08-28",18.3213,18.446,17.8033,17.8369,746900.0],["2007-08-29",17.904,17.952,17.5347,17.9424,710900.0],["2007-08-30",17.7362,18.1966,17.7314,17.9328,521000.0],["2007-08-31",18.2254,18.7386,18.1486,18.705,980800.0],["2007-09-04",18.6618,19.434,18.5323,19.2086,607400.0],["2007-09-05",19.0167,19.0791,18.4076,18.4987,427100.0],["2007-09-06",18.5947,18.8824,17.9856,18.1486,516100.0],["2007-09-07",18.3597,18.3597,17.6258,17.6738,373300.0],["2007-09-10",17.8944,17.8944,17.2805,17.482,417500.0],["2007-09-11",17.5012,17.976,16.9736,17.8753,491700.0],["2007-09-12",17.7745,17.8417,17.3716,17.4868,549400.0],["2007-09-13",17.625,17.9972,17.3398,17.9392,497400.0],["2007-09-14",17.7265,17.8812,17.5477,17.8667,312200.0],["2007-09-17",17.8522,17.9102,17.4752,17.6637,754200.0],["2007-09-18",17.7894,18.1954,17.335,18.0987,1234800.0],["2007-09-19",18.1326,19.3266,18.1326,18.9689,662600.0],["2007-09-20",18.9737,19.0172,18.3598,18.5145,445800.0],["2007-09-21",18.6015,18.7659,18.2389,18.2389,462400.0],["2007-09-24",18.2099,18.5,18.1326,18.3743,358400.0],["2007-09-25",18.2196,18.326,17.9054,18.2438,191400.0],["2007-09-26",18.3308,18.8625,18.2438,18.7078,299800.0],["2007-09-27",18.8625,19.1816,18.7997,19.1429,386400.0],["2007-09-28",19.0946,19.0946,18.732,19.0414,424900.0],["2007-10-01",19.1622,19.9405,19.0221,19.8052,467300.0],["2007-10-02",19.8197,19.9067,19.5973,19.7858,339900.0],["2007-10-03",19.6988,19.7085,19.3121,19.3121,323800.0],["2007-10-04",19.4281,19.6795,19.1864,19.5828,298100.0],["2007-10-05",19.9695,20.0614,19.6215,19.9164,408800.0],["2007-10-08",19.7955,19.955,19.5586,19.8197,496200.0],["2007-10-09",19.8197,20.1387,19.5876,19.9019,432100.0],["2007-10-10",19.9937,20.1146,19.578,19.694,638100.0],["2007-10-11",19.752,19.8148,19.3508,19.6215,365500.0],["2007-10-12",19.1332,19.3363,18.8529,19.0946,458900.0],["2007-10-15",19.1429,19.1429,18.8529,19.1332,399800.0],["2007-10-16",18.9979,19.1816,18.7852,19.0366,537900.0],["2007-10-17",19.7665,19.9937,19.4765,19.8439,2510100.0],["2007-10-18",19.7472,20.7575,19.636,20.5448,685500.0],["2007-10-19",20.5109,20.5448,19.9212,20.0082,930600.0],["2007-10-22",19.7182,20.0372,19.4716,19.7423,584200.0],["2007-10-23",19.9309,20.1871,19.549,20.1581,358800.0],["2007-10-24",20.0469,20.0469,19.5345,19.8487,906600.0],["2007-10-25",19.8777,20.0324,19.4185,19.7085,451600.0],["2007-10-26",20.0324,20.1919,19.7327,20.1532,429500.0],["2007-10-29",20.2209,20.2306,19.9405,19.9744,338900.0],["2007-10-30",19.926,20.6221,19.8922,20.569,592300.0],["2007-10-31",20.8252,21.3714,20.2644,21.2651,1244000.0],["2007-11-01",20.9509,20.9509,19.8197,20.1146,1353500.0],["2007-11-02",20.3514,20.5303,19.6022,20.0759,751100.0],["2007-11-05",19.6795,20.3224,19.6747,20.0614,1154000.0],["2007-11-06",20.1001,20.8735,19.8052,20.8735,1207400.0],["2007-11-07",20.9074,20.9122,19.5248,19.897,1009500.0],["2007-11-08",19.8535,20.2306,18.9544,19.4281,1466700.0],["2007-11-09",19.0801,19.6457,19.0801,19.1719,1163800.0],["2007-11-12",19.1429,19.3798,18.5532,18.6112,756300.0],["2007-11-13",18.8239,19.2589,18.761,19.2541,1068500.0],["2007-11-14",19.5248,19.7665,18.9012,19.0414,550900.0],["2007-11-15",18.9157,19.1768,18.6353,19.1719,466700.0],["2007-11-16",19.2203,19.3218,18.5387,19.0462,788100.0],["2007-11-19",18.8045,19.0172,18.6305,18.8045,917000.0],["2007-11-20",18.8529,19.0366,18.1181,18.5387,1020300.0],["2007-11-21",18.4033,18.5532,17.8232,17.8861,1100200.0],["2007-11-23",18.0649,18.2969,17.8474,18.2486,566600.0],["2007-11-26",18.2003,18.2003,17.2576,17.2576,965600.0],["2007-11-27",17.2818,17.5573,16.9434,17.4848,835000.0],["2007-11-28",17.6443,18.4371,17.5767,18.4371,1223600.0],["2007-11-29",18.3695,18.384,17.8425,18.1761,647100.0],["2007-11-30",18.3598,18.5483,18.1229,18.4468,902100.0],["2007-12-03",18.2824,18.4371,17.7604,18.2534,798700.0],["2007-12-04",17.9876,18.1133,17.5912,17.5912,916600.0],["2007-12-05",17.8715,18.2776,17.828,18.2293,687100.0],["2007-12-06",18.3598,18.5918,18.1858,18.4903,1046100.0],["2007-12-07",18.6015,19.1671,18.5145,18.8529,2632300.0],["2007-12-10",18.8722,19.578,18.8722,19.578,463400.0],["2007-12-11",19.6892,20.0034,19.2589,19.3363,1152600.0],["2007-12-12",20.0614,20.3756,19.2299,19.694,1636100.0],["2007-12-13",19.5055,19.6312,18.3888,18.8432,1029900.0],["2007-12-14",18.5918,19.0994,18.3308,18.3646,597800.0],["2007-12-17",17.886,18.0794,17.5187,17.6443,970200.0],["2007-12-18",18.0746,18.5096,17.596,18.0987,1352000.0],["2007-12-19",18.2148,18.4806,18.0214,18.3888,688800.0],["2007-12-20",18.5628,18.7465,18.2534,18.4178,661900.0],["2007-12-21",18.7852,19.0849,18.3308,18.5145,1106100.0],["2007-12-24",18.7078,19.3846,18.6692,19.3798,310300.0],["2007-12-26",19.3556,19.4958,19.2106,19.4861,461500.0],["2007-12-27",19.5202,19.6859,18.9551,18.999,545800.0],["2007-12-28",18.999,19.3984,18.58,18.58,494900.0],["2007-12-31",18.5654,18.8333,18.3705,18.6921,402800.0],["2008-01-02",18.6677,19.0915,18.5118,18.7554,1122000.0],["2008-01-03",18.8674,19.0964,18.049,18.1416,799000.0],["2008-01-04",17.8103,18.1416,17.065,17.1381,1053600.0],["2008-01-07",17.2501,17.4109,16.7288,17.0845,1360800.0],["2008-01-08",17.1673,17.2598,16.3586,16.4853,1875400.0],["2008-01-09",16.4901,17.0893,16.1296,16.9676,1286800.0],["2008-01-10",16.8068,17.2988,16.3927,17.0163,1613300.0],["2008-01-11",16.8896,17.2501,16.4317,16.8896,749800.0],["2008-01-14",17.0357,17.4303,16.7093,17.328,644500.0],["2008-01-15",17.0163,17.1478,16.646,16.646,561100.0],["2008-01-16",16.6363,17.2598,16.4853,16.9724,652800.0],["2008-01-17",16.9627,17.0942,16.5145,16.573,690300.0],["2008-01-18",16.724,16.724,15.852,16.0566,1599100.0],["2008-01-22",16.0371,17.138,15.7448,16.7678,1098300.0],["2008-01-23",16.3099,18.2536,16.2953,17.9175,2578900.0],["2008-01-24",18.4144,18.6677,17.9272,18.0003,1875700.0],["2008-01-25",18.2244,18.39,17.5911,17.9419,832300.0],["2008-01-28",18.0636,18.6044,17.6106,18.6044,536200.0],["2008-01-29",18.7944,19.0818,18.3316,18.3365,750000.0],["2008-01-30",18.2877,18.7895,17.8639,17.9711,670100.0],["2008-01-31",17.2598,17.8883,16.6947,17.4206,7091100.0],["2008-02-01",17.2842,17.9808,17.2452,17.7811,6412600.0],["2008-02-04",17.7665,18.2195,17.6301,18.0247,1733200.0],["2008-02-05",17.6349,18.1318,17.4937,17.5083,1072500.0],["2008-02-06",17.6739,17.8737,17.1527,17.2501,706900.0],["2008-02-07",17.1868,17.669,16.9627,17.5814,895600.0],["2008-02-08",17.4888,17.7665,16.8652,17.0114,546400.0],["2008-02-11",16.9822,16.9822,16.4463,16.7435,916800.0],["2008-02-12",16.6899,17.0552,16.5632,16.9529,707800.0],["2008-02-13",17.1868,17.2306,16.6265,17.1819,617500.0],["2008-02-14",17.1868,17.4206,16.9968,17.1673,1497600.0],["2008-02-15",17.0698,17.3768,16.8263,17.1965,486300.0],["2008-02-19",17.3914,17.557,17.1624,17.2306,601500.0],["2008-02-20",17.0747,17.6496,16.9676,17.6447,677300.0],["2008-02-21",17.8006,18.1513,17.406,17.5132,700600.0],["2008-02-22",17.5765,17.7324,17.1575,17.5375,675700.0],["2008-02-25",17.5083,18.239,17.1527,18.239,742400.0],["2008-02-26",18.0247,18.619,18.0247,18.2634,854800.0],["2008-02-27",18.1659,18.4241,17.406,17.6106,1480600.0],["2008-02-28",17.557,18.1075,17.518,18.0149,1495300.0],["2008-02-29",17.7616,17.9272,17.328,17.4888,799200.0],["2008-03-03",17.635,17.9662,17.3475,17.8396,753600.0],["2008-03-04",17.7567,17.7567,16.495,16.8068,1670500.0],["2008-03-05",17.0698,17.177,16.6022,16.7873,977800.0],["2008-03-06",16.7288,17.1722,15.9543,16.2173,1234900.0],["2008-03-07",16.0761,16.4999,15.8471,16.3196,982300.0],["2008-03-10",16.2466,16.3489,15.623,15.623,1462600.0],["2008-03-11",16.0761,16.9188,15.7204,16.9091,1174900.0],["2008-03-12",16.8019,17.1234,16.4901,16.6119,1270500.0],["2008-03-13",16.5382,16.6955,15.9286,16.5873,885500.0],["2008-03-14",16.7692,16.8922,15.6238,16.022,1040300.0],["2008-03-17",15.5795,16.0859,15.3779,15.9482,703700.0],["2008-03-18",16.3169,16.8528,16.0466,16.8528,1224200.0],["2008-03-19",17.0003,17.5067,16.7791,16.9118,1193700.0],["2008-03-20",17.0937,17.6099,16.784,17.5313,1549200.0],["2008-03-24",17.5018,18.5047,17.5018,18.3129,1131700.0],["2008-03-25",18.2884,18.4358,17.7132,18.4014,1175200.0],["2008-03-26",18.2294,18.4506,17.6148,17.8312,1384000.0],["2008-03-27",17.9442,18.19,17.6099,17.7426,549400.0],["2008-03-28",17.7869,17.9442,17.3149,17.3592,436400.0],["2008-03-31",17.3543,17.7722,17.2412,17.4526,822400.0],["2008-04-01",17.6591,18.2539,17.4182,18.2343,734900.0],["2008-04-02",18.1802,18.3129,17.7132,18.308,629700.0],["2008-04-03",17.9934,18.6325,17.9786,18.5293,1015900.0],["2008-04-04",18.485,18.7947,18.1458,18.4948,885100.0],["2008-04-07",18.5391,18.6866,18.1359,18.2638,530300.0],["2008-04-08",18.2687,18.5342,18.0425,18.1409,521900.0],["2008-04-09",18.2343,18.3621,17.7771,17.8164,779100.0],["2008-04-10",17.8459,18.2736,17.7377,18.1802,529600.0],["2008-04-11",17.9934,18.426,17.8164,17.9541,601800.0],["2008-04-14",17.9147,18.19,17.8213,17.9491,566100.0],["2008-04-15",18.1065,18.19,17.7427,18.077,405900.0],["2008-04-16",18.2785,19.1389,18.1753,19.07,1089100.0],["2008-04-17",18.9717,19.1339,18.5882,19.1143,460400.0],["2008-04-18",19.5076,19.896,19.1733,19.4781,1404200.0],["2008-04-21",19.3453,19.7141,19.2962,19.4977,466700.0],["2008-04-22",19.3699,19.5617,19.134,19.2765,801500.0],["2008-04-23",19.3896,19.9402,19.188,19.9402,728500.0],["2008-04-24",19.9599,20.5203,19.9451,20.2794,1414700.0],["2008-04-25",20.2893,20.4515,20.1074,20.2598,964500.0],["2008-04-28",19.955,20.2696,19.4338,19.4977,1056800.0],["2008-04-29",19.4682,19.6944,18.9963,19.4191,966100.0],["2008-04-30",19.5174,19.5912,19.0307,19.0504,490000.0],["2008-05-01",19.1634,19.4388,18.8636,19.2716,834800.0],["2008-05-02",19.4437,19.4437,18.8685,19.0602,747500.0],["2008-05-05",18.9619,19.0061,18.6866,18.7161,645800.0],["2008-05-06",18.7062,18.9471,18.5981,18.8832,713900.0],["2008-05-07",18.8832,19.0405,18.3916,18.5096,587800.0],["2008-05-08",18.7013,19.9599,18.7013,19.4879,1633600.0],["2008-05-09",19.2765,19.8222,19.1487,19.3945,831600.0],["2008-05-12",19.5617,20.0828,19.4732,19.9599,1262500.0],["2008-05-13",19.9845,20.2745,19.8026,20.1172,1070500.0],["2008-05-14",20.2204,20.5203,20.0041,20.5203,942700.0],["2008-05-15",20.5203,20.8841,20.2155,20.6875,1458900.0],["2008-05-16",20.8104,20.9185,20.363,20.7465,766000.0],["2008-05-19",20.658,21.0218,20.4122,20.8792,863800.0],["2008-05-20",20.6432,20.889,20.4417,20.6137,1121700.0],["2008-05-21",20.7612,20.8448,20.127,20.2106,712000.0],["2008-05-22",20.1762,20.2254,19.719,19.8566,870600.0],["2008-05-23",19.6895,20.2499,19.5715,20.2008,528200.0],["2008-05-27",20.3089,20.5695,20.0582,20.2647,522900.0],["2008-05-28",20.4466,20.8743,20.2549,20.8448,752900.0],["2008-05-29",20.9529,21.1398,20.5695,21.0611,1149400.0],["2008-05-30",21.0119,21.361,20.6875,20.7956,1181700.0],["2008-06-02",20.599,20.6383,20.186,20.186,747300.0],["2008-06-03",20.2499,20.4662,19.9697,20.4417,895000.0],["2008-06-04",20.3188,20.6875,20.014,20.5498,788600.0],["2008-06-05",20.599,21.0759,20.5154,21.0759,416800.0],["2008-06-06",20.8399,21.0857,20.245,20.2794,546700.0],["2008-06-09",20.3778,20.658,20.1811,20.1811,608400.0],["2008-06-10",20.1024,20.6629,19.9107,20.6285,762800.0],["2008-06-11",20.5007,20.6875,19.9107,19.9697,713400.0],["2008-06-12",20.1431,20.6484,19.9895,20.3214,506900.0],["2008-06-13",20.4948,20.6781,19.8706,20.6781,454200.0],["2008-06-16",20.6088,21.3866,20.4651,21.233,660700.0],["2008-06-17",21.3271,21.342,20.6781,20.7326,447000.0],["2008-06-18",20.7079,21.0497,20.4403,20.8168,910300.0],["2008-06-19",20.8168,21.4311,20.693,21.4163,583600.0],["2008-06-20",21.2726,21.2875,20.1629,20.4552,1537100.0],["2008-06-23",20.5989,20.7673,20.158,20.2719,740900.0],["2008-06-24",20.0044,20.2124,19.5833,19.7468,1142100.0],["2008-06-25",19.7072,20.1877,19.5883,19.8706,1087400.0],["2008-06-26",19.8558,19.8558,19.3207,19.4,1233300.0],["2008-06-27",19.613,20.262,18.964,20.1183,5781000.0],["2008-06-30",20.262,20.584,20.0341,20.267,1093800.0],["2008-07-01",20.0886,20.7178,20.0143,20.688,1373500.0],["2008-07-02",20.8069,21.0051,20.3165,20.3512,941500.0],["2008-07-03",20.48,20.6484,20.1282,20.267,425100.0],["2008-07-07",20.3413,20.4007,19.182,19.3059,1130000.0],["2008-07-08",19.1919,20.9506,18.964,20.8912,1463400.0],["2008-07-09",20.807,20.8714,18.9789,19.187,1267900.0],["2008-07-10",19.2316,19.7864,18.964,19.1771,1148200.0],["2008-07-11",19.0086,20.0638,18.8055,19.5337,637200.0],["2008-07-14",19.8409,19.9548,19.1127,19.1473,959000.0],["2008-07-15",18.9294,19.5684,18.86,19.2266,1436300.0],["2008-07-16",18.5231,19.8161,18.3101,19.6477,5114500.0],["2008-07-17",19.4693,20.1332,19.1374,20.0143,2316200.0],["2008-07-18",20.0638,20.0638,19.4842,19.8607,920600.0],["2008-07-21",19.9202,20.2917,19.5783,20.2125,1234900.0],["2008-07-22",19.9648,20.8069,19.7468,20.7574,1348400.0],["2008-07-23",20.7326,21.3023,20.4255,20.8862,1028400.0],["2008-07-24",20.7277,20.8862,19.7765,19.8756,1160300.0],["2008-07-25",19.9251,20.7326,19.7715,20.1134,888700.0],["2008-07-28",20.0886,20.371,19.6427,19.6972,1510800.0],["2008-07-29",19.8459,21.2379,19.613,21.1636,1307600.0],["2008-07-30",21.1636,21.4411,20.7723,21.2924,1226800.0],["2008-07-31",20.9506,21.5302,20.8169,21.2578,1234700.0],["2008-08-01",21.3965,21.4411,20.8168,21.2726,680900.0],["2008-08-04",21.2974,21.342,20.9605,21.0992,576300.0],["2008-08-05",21.3271,22.0355,20.797,21.7581,1040800.0],["2008-08-06",21.7581,22.4963,21.5946,21.9117,1783200.0],["2008-08-07",21.7036,22.6597,21.4014,21.768,926800.0],["2008-08-08",21.5946,22.9174,21.5946,22.6994,1630200.0],["2008-08-11",22.739,23.2146,22.6944,23.1155,1102700.0],["2008-08-12",22.8331,23.274,22.7093,22.9966,998300.0],["2008-08-13",23.0759,23.1007,22.5508,22.5904,834800.0],["2008-08-14",22.1693,22.8381,22.1693,22.7489,1263700.0],["2008-08-15",22.6994,23.2245,22.4418,22.6696,1071100.0],["2008-08-18",22.0752,22.843,22.0702,22.4715,788500.0],["2008-08-19",22.2733,22.5706,22.0157,22.3427,704400.0],["2008-08-20",22.4269,22.6152,21.7086,21.9959,1053400.0],["2008-08-21",21.6095,21.7878,21.3172,21.4856,898100.0],["2008-08-22",21.6491,22.2436,21.446,22.1247,700200.0],["2008-08-25",21.8572,21.9117,21.4807,21.55,420300.0],["2008-08-26",21.5154,21.872,21.2776,21.6095,667300.0],["2008-08-27",21.7036,22.3427,21.5005,22.1396,542500.0],["2008-08-28",22.3031,22.6647,22.0702,22.6152,1150500.0],["2008-08-29",22.3922,23.0263,22.2535,22.7242,542300.0],["2008-09-02",22.9372,23.2295,22.3031,22.6994,593600.0],["2008-09-03",22.6994,23.2443,22.5359,23.2443,597900.0],["2008-09-04",23.0263,23.2195,22.2783,22.2783,1021500.0],["2008-09-05",22.0256,22.4864,21.9018,22.3526,637000.0],["2008-09-08",23.17,23.6159,22.4814,22.848,1218800.0],["2008-09-09",22.739,23.0313,21.7086,21.9662,995900.0],["2008-09-10",22.1594,22.6994,21.5154,22.0355,893900.0],["2008-09-11",21.6664,22.6941,21.5367,22.6591,597100.0],["2008-09-12",22.3399,23.0582,22.3399,23.0333,448700.0],["2008-09-15",22.5693,22.7988,21.3621,21.3621,1300800.0],["2008-09-16",21.1974,22.724,21.1375,22.5045,1072100.0],["2008-09-17",21.9557,22.4496,21.4568,21.4668,1565900.0],["2008-09-18",22.0655,23.9463,21.0378,23.9463,2395200.0],["2008-09-19",24.8891,25.5826,22.6043,24.5848,1745100.0],["2008-09-22",24.495,24.6596,21.8709,22.0056,1168700.0],["2008-09-23",22.1852,23.7766,21.7312,22.1403,1185800.0],["2008-09-24",22.4047,22.4047,21.6863,21.9108,1619600.0],["2008-09-25",22.27,22.9186,21.9208,22.729,656400.0],["2008-09-26",21.816,23.4224,21.816,23.3825,810700.0],["2008-09-29",22.9485,23.8964,21.8759,22.1503,1517900.0],["2008-09-30",22.3798,24.1159,21.9807,23.5721,1430200.0],["2008-10-01",23.188,23.7567,22.8886,22.9485,926900.0],["2008-10-02",21.9557,22.5244,20.9679,21.2972,1355900.0],["2008-10-03",21.7462,22.1752,20.2446,20.2446,1134000.0],["2008-10-06",20.06,21.4269,18.8577,19.5811,1301000.0],["2008-10-07",19.9552,20.1198,18.4885,18.4885,1452000.0],["2008-10-08",18.4985,19.601,18.4985,19.2069,1905600.0],["2008-10-09",19.1021,20.2296,18.3738,18.4586,2077800.0],["2008-10-10",17.5905,22.2002,16.9669,22.2002,2864900.0],["2008-10-13",22.1952,22.1952,19.2368,20.6287,2073200.0],["2008-10-14",21.4419,21.7362,18.249,19.9303,3063900.0],["2008-10-15",19.7706,19.7806,16.0689,16.6576,1642500.0],["2008-10-16",16.7125,17.5656,16.2385,17.2014,1974400.0],["2008-10-17",16.9619,18.1393,16.5379,17.5506,1296000.0],["2008-10-20",17.5506,17.7851,16.9021,17.4359,991200.0],["2008-10-21",17.3211,18.1592,16.9619,17.1166,1014900.0],["2008-10-22",16.7474,17.4259,15.9941,16.3433,1865500.0],["2008-10-23",16.5479,17.0018,14.1782,15.2408,2257000.0],["2008-10-24",14.9365,15.1909,14.238,14.3877,1404400.0],["2008-10-27",14.0934,14.712,13.3949,13.6344,2037300.0],["2008-10-28",13.8988,14.6222,12.7214,14.5823,4210600.0],["2008-10-29",14.4426,15.7646,13.8838,14.9814,2317400.0],["2008-10-30",15.2258,16.4581,14.9664,16.4181,1199500.0],["2008-10-31",16.2785,16.8621,15.9143,16.7025,1425500.0],["2008-11-03",16.6676,16.8621,15.6648,16.024,1070400.0],["2008-11-04",16.3383,17.0168,16.044,16.9869,1492700.0],["2008-11-05",16.7125,17.9198,16.0639,16.2435,2397800.0],["2008-11-06",16.5279,16.6626,15.1211,15.2557,1245800.0],["2008-11-07",15.58,16.6726,15.0362,16.478,1311700.0],["2008-11-10",16.4581,16.8622,14.4226,14.7818,1877300.0],["2008-11-11",14.4725,15.3406,14.3179,14.8117,1296700.0],["2008-11-12",14.2231,15.3256,14.2231,14.702,2013900.0],["2008-11-13",15.0063,16.3234,14.0485,16.2884,1945200.0],["2008-11-14",15.8145,16.2236,14.4575,14.4625,1457200.0],["2008-11-17",14.3727,14.7968,13.6643,13.7092,1780300.0],["2008-11-18",13.819,14.3428,12.9759,13.7142,1401700.0],["2008-11-19",13.4498,13.4698,11.6987,11.8534,2086900.0],["2008-11-20",11.4792,11.9731,10.252,10.6212,2743100.0],["2008-11-21",10.8806,11.1649,8.9998,10.6262,4474900.0],["2008-11-24",10.4964,12.8462,9.9028,12.6566,3775600.0],["2008-11-25",12.8611,13.9587,12.2725,13.6743,2619400.0],["2008-11-26",13.3051,14.8816,12.921,13.9786,2531900.0],["2008-11-28",13.8439,14.2331,13.2602,13.6494,902800.0],["2008-12-01",13.6494,13.9936,11.5241,11.7137,1865500.0],["2008-12-02",11.9432,13.3401,11.9432,13.1106,2546100.0],["2008-12-03",12.6267,14.2031,12.5818,14.0884,1736800.0],["2008-12-04",13.7691,14.4825,13.1804,13.365,1817700.0],["2008-12-05",13.2952,15.0063,13.0906,15.0013,1635000.0],["2008-12-08",15.4653,15.6648,14.4426,15.0213,2582800.0],["2008-12-09",14.687,15.0662,13.8888,13.9686,2223200.0],["2008-12-10",14.4975,14.9115,13.8689,14.692,2413300.0],["2008-12-11",14.5508,14.6769,13.0119,13.1986,3135400.0],["2008-12-12",12.9262,14.2834,12.8908,14.2531,2356300.0],["2008-12-15",14.2279,14.359,13.7031,14.1875,1862900.0],["2008-12-16",14.2783,16.135,13.8545,15.8777,2259000.0],["2008-12-17",15.2975,16.9271,14.7727,15.9433,2444100.0],["2008-12-18",16.5033,16.9322,15.5497,15.8373,2751700.0],["2008-12-19",15.9887,16.4982,15.4185,16.4327,1567400.0],["2008-12-22",16.3419,16.3419,14.581,15.2874,1492200.0],["2008-12-23",15.6456,15.9584,15.1057,15.3731,947000.0],["2008-12-24",15.464,15.5094,15.0805,15.4085,311800.0],["2008-12-26",15.4387,15.7213,15.1259,15.4791,634000.0],["2008-12-29",15.3731,15.4993,14.6971,14.9544,933300.0],["2008-12-30",15.2874,16.0038,15.1814,15.9937,903700.0],["2008-12-31",15.9937,16.7757,15.7314,16.5739,1441600.0],["2009-01-02",16.7455,16.8262,15.7818,15.8323,1134800.0],["2009-01-05",15.8726,16.0442,15.242,15.3378,1272300.0],["2009-01-06",15.131,16.2157,15.0452,16.1199,1918600.0],["2009-01-07",15.7919,16.4226,15.7415,15.9483,1728900.0],["2009-01-08",15.9786,16.2359,15.5346,16.0896,1128500.0],["2009-01-09",16.0795,16.5134,15.696,15.7869,1677500.0],["2009-01-12",15.7515,15.9836,14.7475,14.9645,1354000.0],["2009-01-13",14.9443,15.7011,14.798,15.6254,1250300.0],["2009-01-14",15.131,15.5497,15.0099,15.1915,1530600.0],["2009-01-15",15.0906,15.4387,14.3691,15.0906,2194900.0],["2009-01-16",15.4337,16.4024,15.2218,16.3267,1560100.0],["2009-01-20",16.0694,16.0694,14.3338,14.5255,1961600.0],["2009-01-21",14.6416,15.9685,14.4246,15.8726,2835800.0],["2009-01-22",15.1814,16.0391,15.0149,15.3076,1524400.0],["2009-01-23",14.9191,15.9534,14.6163,15.8676,1325000.0],["2009-01-26",15.7616,16.5386,15.5396,16.3267,1467300.0],["2009-01-27",16.3267,16.6446,16.0189,16.4226,1153600.0],["2009-01-28",16.9069,17.81,16.468,17.7091,2029900.0],["2009-01-29",17.2954,17.8151,16.8867,16.9624,2526600.0],["2009-01-30",17.1743,17.5931,15.7162,16.0946,2770400.0],["2009-02-02",15.6355,16.7606,15.358,16.6547,1247100.0],["2009-02-03",16.7303,17.1895,16.4478,17.0431,1739400.0],["2009-02-04",16.9523,17.6435,16.6496,16.7303,1819700.0],["2009-02-05",16.6496,17.1087,15.913,16.6849,1607200.0],["2009-02-06",16.7253,17.7596,16.6547,17.694,1779900.0],["2009-02-09",17.7192,18.0119,17.3812,17.8554,1599600.0],["2009-02-10",17.134,17.5023,16.5437,16.584,3324000.0],["2009-02-11",16.8666,16.9776,16.1148,16.7707,2732100.0],["2009-02-12",16.3015,16.6547,15.4942,16.4528,2046300.0],["2009-02-13",16.2863,16.4478,15.5396,15.6153,1774600.0],["2009-02-17",15.1411,15.6103,14.2884,14.3742,2691100.0],["2009-02-18",14.4044,14.8232,13.8242,14.4044,2486400.0],["2009-02-19",14.6819,14.7021,13.4055,13.572,1989400.0],["2009-02-20",13.3399,15.1713,13.0018,15.1108,3491900.0],["2009-02-23",15.358,15.358,13.7334,13.8444,2226800.0],["2009-02-24",13.8343,14.7072,13.7132,14.6416,2787600.0],["2009-02-25",14.4297,15.1108,13.8595,14.5962,1887200.0],["2009-02-26",15.1966,15.6355,14.3994,14.4902,2369300.0],["2009-02-27",15.0351,15.4186,14.4347,15.0805,2253700.0],["2009-03-02",14.8333,14.9292,13.4004,13.6022,2234800.0],["2009-03-03",13.9958,14.3035,13.5316,14.0765,1907500.0],["2009-03-04",14.4801,15.02,13.6981,14.1118,1874500.0],["2009-03-05",13.9604,14.0109,13.2793,13.4357,2576500.0],["2009-03-06",13.8494,13.8494,12.5932,13.2844,2760400.0],["2009-03-09",13.1482,14.0008,12.8253,13.9655,1937100.0],["2009-03-10",14.4196,15.8827,14.1269,15.7616,3263500.0],["2009-03-11",15.8777,16.4478,15.585,15.8625,3084200.0],["2009-03-12",15.939,16.7752,15.2762,16.6274,2814400.0],["2009-03-13",16.8568,16.8772,16.0461,16.556,1287500.0],["2009-03-16",16.6733,16.6988,15.011,15.1028,1766900.0],["2009-03-17",15.0926,16.1379,14.9091,16.1226,1991900.0],["2009-03-18",15.7657,17.0353,15.4444,16.7854,2358900.0],["2009-03-19",16.9384,17.0812,16.3469,16.4897,2163900.0],["2009-03-20",16.4132,16.4948,15.3476,15.3832,1953000.0],["2009-03-23",15.7045,17.7695,15.7045,17.642,3105800.0],["2009-03-24",17.3055,17.6114,16.041,16.1277,2689200.0],["2009-03-25",16.658,16.816,15.4546,16.6325,1849900.0],["2009-03-26",17.1373,17.3667,16.0461,17.2647,2255100.0],["2009-03-27",16.6988,17.2749,16.403,16.918,2016800.0],["2009-03-30",16.4234,16.6529,16.143,16.1838,1978200.0],["2009-03-31",16.3622,17.0863,16.0563,16.918,2491500.0],["2009-04-01",16.4693,17.2494,16.3877,16.9486,1647800.0],["2009-04-02",17.3106,18.2692,16.9741,18.0296,2897700.0],["2009-04-03",18.0296,19.7479,17.7695,19.6816,3084700.0],["2009-04-06",19.6714,19.6714,18.31,18.8658,2828700.0],["2009-04-07",18.2845,18.5547,17.2443,17.2596,1889900.0],["2009-04-08",17.5503,17.948,17.3361,17.6675,2170200.0],["2009-04-09",17.8919,19.86,17.8919,19.7938,2751000.0],["2009-04-13",19.34,20.3138,18.8862,20.0385,1793600.0],["2009-04-14",19.4113,19.447,18.1162,18.2692,3930600.0],["2009-04-15",17.999,18.9575,17.6064,18.8046,5332400.0],["2009-04-16",18.7791,19.5031,17.9378,18.7638,3620800.0],["2009-04-17",18.5853,19.2788,18.2131,18.6006,2566900.0],["2009-04-20",17.8664,18.3712,17.2341,17.3667,3627600.0],["2009-04-21",16.9282,18.5955,16.5713,18.31,3602400.0],["2009-04-22",17.6879,19.1462,17.5248,17.8868,3219300.0],["2009-04-23",18.3253,19.0442,17.433,19.0136,2286700.0],["2009-04-24",19.0238,20.0436,18.4732,19.5745,3167100.0],["2009-04-27",18.8403,19.3247,18.621,18.9881,3113700.0],["2009-04-28",18.6567,19.3553,18.3763,18.6618,2037900.0],["2009-04-29",19.5592,19.5592,18.3304,19.0748,2902000.0],["2009-04-30",19.0646,19.2125,17.9735,18.361,3520000.0],["2009-05-01",18.157,18.3559,17.6063,17.8052,2171900.0],["2009-05-04",18.0958,19.3145,18.0347,19.2125,3258100.0],["2009-05-05",18.9015,19.6867,18.9015,19.2992,1917800.0],["2009-05-06",19.9161,19.9467,18.8097,19.5694,2235900.0],["2009-05-07",20.2017,20.2017,17.7848,18.0296,2482800.0],["2009-05-08",18.6057,18.8454,18.1519,18.5598,3590000.0],["2009-05-11",17.7848,18.1876,17.5503,17.6165,2470100.0],["2009-05-12",17.8205,18.6108,17.4228,18.2998,2420100.0],["2009-05-13",17.6726,17.9378,17.3412,17.4228,2308900.0],["2009-05-14",17.4381,17.9684,17.1322,17.795,2774100.0],["2009-05-15",17.4177,17.7644,16.9588,17.1984,2034300.0],["2009-05-18",17.5503,18.8709,17.3208,18.7332,4371400.0],["2009-05-19",18.4375,18.4834,17.6777,17.9276,2096500.0],["2009-05-20",18.2896,18.4884,17.8868,17.9786,1985100.0],["2009-05-21",17.6675,18.2284,17.5299,17.897,1767200.0],["2009-05-22",17.9633,18.1519,17.4942,17.5452,1262200.0],["2009-05-26",17.6165,18.6618,17.3667,18.5445,1951700.0],["2009-05-27",18.1927,18.4273,17.3514,17.5197,2324800.0],["2009-05-28",18.6057,18.6057,17.0098,17.6879,2232900.0],["2009-05-29",17.7389,18.3967,17.4738,18.2386,2939800.0],["2009-06-01",18.2539,19.3859,18.2539,19.0136,2514000.0],["2009-06-02",19.0952,19.136,18.7281,18.8505,1977700.0],["2009-06-03",18.6873,18.8658,18.2284,18.5343,1698200.0],["2009-06-04",18.7791,19.4164,18.4935,19.1819,2220700.0],["2009-06-05",19.3757,19.3757,18.6822,18.8097,1529400.0],["2009-06-08",18.5343,18.8811,18.4884,18.672,1417300.0],["2009-06-09",18.6567,18.9728,18.3916,18.8658,1111500.0],["2009-06-10",19.0289,19.0799,18.3559,18.6465,1385800.0],["2009-06-11",18.7134,18.8215,18.2246,18.3121,834800.0],["2009-06-12",18.3224,19.0633,18.1989,18.9913,870400.0],["2009-06-15",18.6002,18.734,18.0239,18.1011,1816800.0],["2009-06-16",18.3224,18.5076,17.5866,17.849,1023000.0],["2009-06-17",17.7255,17.8387,17.1132,17.1698,1278200.0],["2009-06-18",17.1338,17.5814,17.0206,17.3396,1422700.0],["2009-06-19",17.4425,17.8696,17.4322,17.8439,1561900.0],["2009-06-22",17.5557,17.6946,16.8714,16.9228,1345500.0],["2009-06-23",17.1647,17.3448,16.892,17.0412,988200.0],["2009-06-24",17.4682,17.4682,16.8714,17.3756,1127600.0],["2009-06-25",17.247,17.7461,17.1853,17.7307,1055000.0],["2009-06-26",17.7204,17.7512,17.3499,17.5197,1433600.0],["2009-06-29",17.5351,17.9159,17.3859,17.8644,1530900.0],["2009-06-30",17.9982,18.6517,17.9416,18.4458,1550900.0],["2009-07-01",18.6156,18.6156,18.4098,18.5487,1265200.0],["2009-07-02",18.3224,18.5024,18.1063,18.1063,1842300.0],["2009-07-06",18.0445,18.7288,17.921,18.7083,1856800.0],["2009-07-07",18.6517,18.6517,18.0239,18.0651,1599500.0],["2009-07-08",18.1165,18.3121,17.7821,18.1834,1447500.0],["2009-07-09",18.3893,18.4356,17.8902,17.9416,1104800.0],["2009-07-10",17.7512,17.9931,17.6329,17.8284,745000.0],["2009-07-13",17.8747,18.6362,17.6741,18.5796,1562000.0],["2009-07-14",18.487,19.089,18.2606,19.0324,1188200.0],["2009-07-15",19.0581,19.5881,18.9655,19.5367,2043400.0],["2009-07-16",19.2537,19.7682,19.1559,19.5778,1251200.0],["2009-07-17",19.5418,19.5418,19.0324,19.125,1002200.0],["2009-07-20",19.2176,19.8762,19.1456,19.6396,1200400.0],["2009-07-21",19.6498,19.7322,19.1662,19.6498,1281300.0],["2009-07-22",19.6344,20.0563,19.2022,19.8402,1178700.0],["2009-07-23",19.7116,20.4422,19.5572,20.221,1097300.0],["2009-07-24",20.0409,20.5811,19.9277,20.5709,877200.0],["2009-07-27",20.5503,20.5503,19.8608,20.1232,1488600.0],["2009-07-28",19.9946,20.5606,19.8814,20.4782,911800.0],["2009-07-29",20.3033,20.3856,19.938,20.1232,1133800.0],["2009-07-30",20.3496,21.0597,20.2776,20.4577,1562500.0],["2009-07-31",20.4525,21.0339,20.3342,20.8641,1075400.0],["2009-08-03",21.1317,21.3478,20.8384,21.2758,1031500.0],["2009-08-04",20.7201,21.9549,20.5811,21.7594,2298200.0],["2009-08-05",21.8006,22.7576,21.6822,22.7267,2358800.0],["2009-08-06",22.8914,23.6066,22.3666,22.6341,2346600.0],["2009-08-07",22.6599,24.1623,22.6444,23.6632,1820600.0],["2009-08-10",23.55,23.6169,22.8914,23.0715,1638500.0],["2009-08-11",22.9068,23.1023,22.454,22.8296,1360700.0],["2009-08-12",22.8348,23.4779,22.7473,22.9686,1146200.0],["2009-08-13",23.1692,23.4625,22.8245,23.0715,1365400.0],["2009-08-14",22.49,22.665,22.1453,22.382,2001800.0],["2009-08-17",21.6822,22.0681,21.6565,21.7543,1834500.0],["2009-08-18",21.7851,22.0218,21.2912,21.4095,1878300.0],["2009-08-19",21.0957,21.1626,20.787,20.9773,1360700.0],["2009-08-20",21.142,21.8469,21.0597,21.8212,1163500.0],["2009-08-21",22.1762,22.8914,21.9395,22.4695,1024300.0],["2009-08-24",22.7061,22.8348,22.2225,22.2894,853700.0],["2009-08-25",22.5106,22.5158,21.816,22.135,1131500.0],["2009-08-26",22.135,22.2379,21.7748,22.1556,1185600.0],["2009-08-27",22.2276,22.5158,21.7851,22.4695,876700.0],["2009-08-28",22.6804,22.7525,22.2173,22.701,944300.0],["2009-08-31",22.4232,22.6907,22.2379,22.4232,1350700.0],["2009-09-01",22.2019,22.2122,21.3684,21.389,2196900.0],["2009-09-02",21.25,21.4456,20.967,21.0185,1223400.0],["2009-09-03",21.214,21.8983,21.0134,21.8829,1429500.0],["2009-09-04",21.8006,21.9498,21.4147,21.8469,964900.0],["2009-09-08",21.9138,22.7576,21.8829,22.737,1338000.0],["2009-09-09",22.6804,22.8965,22.4232,22.7936,1468900.0],["2009-09-10",22.737,23.0149,22.4695,22.948,878700.0],["2009-09-11",22.7924,22.9739,22.4863,22.7197,577300.0],["2009-09-14",22.4915,23.3629,22.4396,23.3629,589000.0],["2009-09-15",23.3163,24.0321,23.2488,23.7675,864200.0],["2009-09-16",24.0062,24.2707,23.7624,24.2448,1117600.0],["2009-09-17",23.9802,25.0073,23.4511,23.5134,2069000.0],["2009-09-18",23.5082,23.6949,23.0362,23.2385,1609200.0],["2009-09-21",23.0102,23.4096,22.8235,23.1399,880000.0],["2009-09-22",23.2644,23.7572,23.2644,23.6846,897800.0],["2009-09-23",23.7105,24.2863,23.5756,23.6016,2346200.0],["2009-09-24",23.6223,23.7001,22.7612,22.9999,1958600.0],["2009-09-25",22.8546,22.9687,22.3566,22.5537,1216500.0],["2009-09-28",22.6367,23.4823,22.6264,23.4511,1274000.0],["2009-09-29",23.6016,23.8246,23.171,23.6016,1491000.0],["2009-09-30",23.809,24.167,23.171,23.7105,1127400.0],["2009-10-01",23.7209,23.8298,23.031,23.0465,1959200.0],["2009-10-02",22.4396,23.4304,22.2736,22.59,994800.0],["2009-10-05",22.5953,23.0413,22.5901,22.8494,1824600.0],["2009-10-06",23.1295,23.9232,23.0777,23.4408,4613700.0],["2009-10-07",23.3266,23.5341,23.0828,23.3941,1144600.0],["2009-10-08",23.726,23.9647,23.5289,23.7624,974800.0],["2009-10-09",23.6742,23.975,23.3993,23.7209,849400.0],["2009-10-12",23.7935,24.0684,23.6016,23.9491,605200.0],["2009-10-13",23.9283,24.0632,23.337,23.3993,1564000.0],["2009-10-14",23.6794,24.0684,23.4926,24.001,1072300.0],["2009-10-15",23.7312,24.0528,23.7312,23.8142,592400.0],["2009-10-16",23.6794,23.7935,23.2696,23.4044,937100.0],["2009-10-19",23.5445,23.9076,23.4459,23.752,664600.0],["2009-10-20",23.7053,23.7053,23.0828,23.3214,733500.0],["2009-10-21",23.3941,23.7209,23.1866,23.2488,911700.0],["2009-10-22",23.1036,24.1151,22.8702,24.0632,1207100.0],["2009-10-23",24.0736,24.2863,23.3629,23.6223,1697000.0],["2009-10-26",23.6845,24.1514,23.6534,23.7364,984000.0],["2009-10-27",23.8661,23.9906,23.5134,23.5601,1188200.0],["2009-10-28",23.7105,23.8557,23.1088,23.1191,2075700.0],["2009-10-29",23.2488,23.835,23.2488,23.752,1531300.0],["2009-10-30",23.503,23.8609,23.0621,23.4096,1980200.0],["2009-11-02",23.5601,23.8091,22.7197,23.1088,1496900.0],["2009-11-03",22.9169,23.5445,22.8857,23.5238,1628300.0],["2009-11-04",23.6482,23.9595,23.2281,23.2488,1101500.0],["2009-11-05",23.4045,23.6016,23.1762,23.4771,1485300.0],["2009-11-06",23.3578,23.503,23.0362,23.2333,1037600.0],["2009-11-09",23.4408,24.3796,23.2281,24.3433,1261600.0],["2009-11-10",24.058,24.3381,23.9076,24.0425,737800.0],["2009-11-11",24.1462,24.6857,24.1462,24.6442,1193100.0],["2009-11-12",24.7168,24.8983,24.1566,24.2033,1229200.0],["2009-11-13",24.4471,24.8361,24.167,24.805,771500.0],["2009-11-16",24.9346,25.5052,24.7116,25.3081,1370400.0],["2009-11-17",25.111,25.5104,24.5819,24.6027,1242400.0],["2009-11-18",24.5664,25.0436,24.4989,24.9969,769100.0],["2009-11-19",24.6131,24.9762,24.4937,24.8309,862600.0],["2009-11-20",24.7583,24.8257,24.5197,24.5301,1068300.0],["2009-11-23",24.8361,25.0643,24.2603,24.4678,936400.0],["2009-11-24",24.4523,24.5301,24.1462,24.3537,798000.0],["2009-11-25",24.3796,24.5923,24.3174,24.4108,491600.0],["2009-11-27",24.0165,24.556,23.8817,24.1307,538000.0],["2009-11-30",24.2863,25.3133,24.084,25.2407,1490600.0],["2009-12-01",25.3704,25.5675,25.1266,25.2718,1359100.0],["2009-12-02",25.1058,25.36,25.0073,25.2978,2001900.0],["2009-12-03",25.417,25.5986,24.7946,24.9035,1512900.0],["2009-12-04",25.1058,25.9358,25.0384,25.8787,1345400.0],["2009-12-07",25.692,25.7802,24.8672,25.0747,1479300.0],["2009-12-08",24.9243,25.3185,24.8102,25.028,1175900.0],["2009-12-09",25.1525,25.2096,24.805,24.8932,722400.0],["2009-12-10",24.9139,24.9969,24.639,24.9658,641100.0],["2009-12-11",25.1438,25.2957,24.8035,25.2381,1108800.0],["2009-12-14",25.259,25.3899,24.8663,25.348,820300.0],["2009-12-15",25.3323,25.3742,25.0862,25.2171,589300.0],["2009-12-16",25.3742,25.8297,25.259,25.6988,613900.0],["2009-12-17",25.5732,25.6884,25.3009,25.4475,738600.0],["2009-12-18",25.5156,25.6465,25.2119,25.259,1384600.0],["2009-12-21",25.259,25.4004,25.259,25.2904,850000.0],["2009-12-22",25.2695,25.6308,25.2433,25.6046,1096600.0],["2009-12-23",25.4946,25.8664,25.4004,25.7041,1169100.0],["2009-12-24",25.6936,25.8664,25.6412,25.8402,298000.0],["2009-12-28",25.9554,26.1858,25.9397,26.0915,752100.0],["2009-12-29",26.1648,26.1648,25.4999,25.7826,618100.0],["2009-12-30",25.8088,26.2382,25.6569,26.0758,638300.0],["2009-12-31",26.191,26.6047,26.1125,26.3272,1043400.0],["2010-01-04",26.3795,26.7094,25.8821,26.2591,1306900.0],["2010-01-05",26.1963,26.4685,25.9292,26.4319,841500.0],["2010-01-06",26.5261,26.5785,25.9449,26.0758,988300.0],["2010-01-07",26.013,26.4319,25.9292,26.3062,881100.0],["2010-01-08",26.2434,26.6728,26.1334,26.5994,971700.0],["2010-01-11",26.8037,26.9084,26.3691,26.4685,607900.0],["2010-01-12",26.2539,26.4424,25.8769,26.1596,817100.0],["2010-01-13",26.1805,26.4266,26.0496,26.2853,814100.0],["2010-01-14",26.1753,26.6204,26.0392,26.4424,884800.0],["2010-01-15",26.4057,26.5261,25.9868,26.1806,1392900.0],["2010-01-19",26.2277,26.9136,26.2277,26.7304,1200500.0],["2010-01-20",26.5837,26.5837,26.0549,26.4162,795100.0],["2010-01-21",26.5785,26.8874,26.3429,26.4266,2243100.0],["2010-01-22",26.39,26.678,25.6622,25.7093,1314600.0],["2010-01-25",26.0287,26.0601,25.2695,25.547,681700.0],["2010-01-26",25.4789,25.7983,25.2852,25.3951,728800.0],["2010-01-27",25.3166,25.5627,25.0234,25.4632,871900.0],["2010-01-28",25.4999,25.5993,24.9763,25.1229,660400.0],["2010-01-29",25.2066,25.3585,24.8453,25.1333,1132200.0],["2010-02-01",25.2276,25.4161,24.7406,25.2904,1233000.0],["2010-02-02",25.4266,26.0496,25.3009,25.9554,1493000.0],["2010-02-03",25.8664,25.8873,25.4737,25.814,990200.0],["2010-02-04",25.6779,25.6779,25.0024,25.0757,1323300.0],["2010-02-05",25.0705,25.5994,24.971,25.5784,1405300.0],["2010-02-08",25.5418,25.6779,24.5835,24.6202,800800.0],["2010-02-09",24.992,24.992,24.3532,24.4841,666900.0],["2010-02-10",24.5155,24.704,24.1961,24.4474,720800.0],["2010-02-11",24.4422,24.7302,24.3479,24.7145,852300.0],["2010-02-12",24.3951,24.9606,24.3479,24.9553,529900.0],["2010-02-16",25.1229,25.4161,25.0129,25.3585,775500.0],["2010-02-17",25.4684,25.7145,25.3585,25.5784,625000.0],["2010-02-18",25.4423,26.1753,25.4423,26.0968,595700.0],["2010-02-19",25.9031,26.3586,25.8612,26.2172,735900.0],["2010-02-22",26.3795,26.7199,26.0863,26.589,674700.0],["2010-02-23",26.5785,26.7827,26.4581,26.5157,757500.0],["2010-02-24",26.5314,26.7775,26.4109,26.767,934600.0],["2010-02-25",26.2643,26.9346,26.1806,26.8298,946000.0],["2010-02-26",26.8455,27.3011,26.8455,27.0079,959600.0],["2010-03-01",27.0445,27.4843,26.9346,27.4477,1128300.0],["2010-03-02",27.4477,27.6676,27.2644,27.6571,1111700.0],["2010-03-03",27.61,27.7147,27.4006,27.5786,703600.0],["2010-03-04",27.72,27.788,27.5105,27.7462,1041500.0],["2010-03-05",27.8718,28.4844,27.7723,28.4216,1134600.0],["2010-03-08",28.296,28.851,28.296,28.7882,831600.0],["2010-03-09",28.5787,29.2332,28.5787,28.8143,517400.0],["2010-03-10",28.7724,28.8405,28.3117,28.4845,922100.0],["2010-03-11",28.4686,29.3085,28.3471,29.2293,2795600.0],["2010-03-12",29.5674,29.6308,29.1342,29.335,1192800.0],["2010-03-15",29.3403,29.5093,28.9493,29.3086,632000.0],["2010-03-16",29.3508,29.5885,29.1289,29.5516,1553500.0],["2010-03-17",29.6625,29.7048,29.3614,29.5621,748300.0],["2010-03-18",29.5621,29.7048,29.4512,29.5463,572700.0],["2010-03-19",29.5833,29.6678,29.1448,29.5833,1299600.0],["2010-03-22",29.3508,29.9002,29.2399,29.8262,897700.0],["2010-03-23",29.7259,29.7259,29.0286,29.2504,1068900.0],["2010-03-24",29.224,29.8051,29.1395,29.335,988800.0],["2010-03-25",29.4618,29.6572,29.2716,29.2874,979600.0],["2010-03-26",29.2927,29.3825,28.6693,28.7961,1097300.0],["2010-03-29",28.9335,29.1553,28.8278,29.0286,663300.0],["2010-03-30",29.1289,29.1289,28.6218,28.7644,783400.0],["2010-03-31",28.6852,28.8226,28.4369,28.6324,703600.0],["2010-04-01",28.7591,28.9335,28.4686,28.7433,644200.0],["2010-04-05",28.9335,29.6361,28.7539,29.4248,719300.0],["2010-04-06",29.2821,29.8738,29.0655,29.7259,1082900.0],["2010-04-07",29.6625,29.7523,29.0656,29.1501,882600.0],["2010-04-08",29.1501,29.3297,28.9916,29.2663,934500.0],["2010-04-09",29.372,29.9425,29.1289,29.8844,620400.0],["2010-04-12",29.9795,30.0745,29.7417,29.7523,741300.0],["2010-04-13",29.8051,30.7243,29.5991,30.6398,735200.0],["2010-04-14",30.8405,30.8617,29.9266,30.027,998700.0],["2010-04-15",29.9055,30.1644,29.335,29.3984,1029000.0],["2010-04-16",29.3825,29.6625,28.9652,29.018,1166800.0],["2010-04-19",28.849,29.0233,28.5373,28.9071,1529300.0],["2010-04-20",29.1448,29.7206,28.8806,29.7206,1281000.0],["2010-04-21",29.6361,30.1379,29.4459,30.027,954800.0],["2010-04-22",29.8949,31.036,29.71,30.867,732800.0],["2010-04-23",30.8247,31.3847,30.6821,31.3477,966300.0],["2010-04-26",31.3054,32.1876,31.1575,31.7756,989300.0],["2010-04-27",31.4797,31.9446,30.9039,30.9462,1876800.0],["2010-04-28",31.1892,31.4428,30.6556,30.7824,1600200.0],["2010-04-29",31.3688,32.1612,31.2896,31.8073,1425400.0],["2010-04-30",31.7439,31.9024,30.9568,31.0096,1103200.0],["2010-05-03",31.1258,31.7333,31.1258,31.6488,1007300.0],["2010-05-04",31.5854,31.5854,30.7455,31.0307,873500.0],["2010-05-05",30.6028,31.3318,30.4126,30.7666,747400.0],["2010-05-06",30.5711,30.8987,28.1569,29.858,1262800.0],["2010-05-07",29.8157,30.5553,29.2346,29.3614,1214100.0],["2010-05-10",30.8353,31.7016,30.4074,31.6964,1229700.0],["2010-05-11",31.1734,32.1031,31.1469,31.6646,947800.0],["2010-05-12",31.6171,31.9341,31.4322,31.6171,910600.0],["2010-05-13",31.6171,31.7175,31.1311,31.2103,932600.0],["2010-05-14",31.036,31.036,30.1908,30.3545,1026600.0],["2010-05-17",30.4232,30.793,29.5568,30.3176,881700.0],["2010-05-18",30.6398,30.7402,29.4142,29.5463,907100.0],["2010-05-19",29.3297,29.7523,28.6958,29.2187,872400.0],["2010-05-20",28.8173,28.8173,27.8769,27.9562,1729200.0],["2010-05-21",27.5177,28.8807,27.3487,28.7908,1113900.0],["2010-05-24",28.7592,29.2082,28.4739,28.5109,685900.0],["2010-05-25",28.2414,28.9757,27.4754,28.8912,1024500.0],["2010-05-26",29.2663,29.8685,28.9229,29.4459,1340300.0],["2010-05-27",30.1062,30.6451,29.4459,30.587,1513800.0],["2010-05-28",30.4813,30.5711,29.953,30.064,1060200.0],["2010-06-01",29.8738,30.5606,29.6361,29.7523,1260400.0],["2010-06-02",29.1342,31.2526,29.1237,31.1205,2297800.0],["2010-06-03",30.9673,31.8918,30.7243,31.802,5455300.0],["2010-06-04",31.3318,31.7967,30.6398,30.8088,2167200.0],["2010-06-07",31.4322,31.8178,30.8194,30.8617,1749700.0],["2010-06-08",31.1047,31.7756,30.6398,31.6488,1835200.0],["2010-06-09",31.9182,32.6419,31.6752,32.0292,1799400.0],["2010-06-10",32.251,32.9378,32.251,32.8585,1673100.0],["2010-06-11",32.6296,33.327,32.3262,33.3057,1938300.0],["2010-06-14",33.7423,33.8914,32.8372,33.1034,1609700.0],["2010-06-15",33.5347,33.5773,33.0129,33.4548,1823300.0],["2010-06-16",33.2632,33.4601,33.0342,33.1833,981900.0],["2010-06-17",33.1567,33.343,32.9171,33.0928,822100.0],["2010-06-18",33.0875,33.4175,32.9011,33.3483,929300.0],["2010-06-21",33.7423,34.1629,32.8426,32.9757,672100.0],["2010-06-22",33.0928,33.2099,31.3359,31.3998,1560100.0],["2010-06-23",31.304,32.3155,31.1443,31.7246,972100.0],["2010-06-24",31.5063,31.8151,31.2082,31.2295,1621400.0],["2010-06-25",31.3838,31.7139,30.9952,31.5116,1099700.0],["2010-06-28",31.6607,31.9908,31.123,31.1496,967000.0],["2010-06-29",30.9207,31.0591,30.2818,30.4895,1422800.0],["2010-06-30",30.7556,31.2135,30.6651,30.7077,1089800.0],["2010-07-01",30.8461,31.0378,30.0689,30.8195,1198600.0],["2010-07-02",30.564,30.7716,30.2445,30.3244,1034700.0],["2010-07-06",30.7397,31.0378,29.9358,30.2978,1525100.0],["2010-07-07",30.2552,31.6021,30.1274,31.5968,1137900.0],["2010-07-08",31.8683,32.2144,31.5223,31.9854,1657800.0],["2010-07-09",31.9215,32.3315,31.863,32.225,605500.0],["2010-07-12",32.3954,32.7467,32.0067,32.7308,881400.0],["2010-07-13",32.981,33.4601,32.8585,33.4069,1217800.0],["2010-07-14",32.7734,33.3749,32.619,33.359,1041000.0],["2010-07-15",33.6411,33.6411,32.7361,33.359,854300.0],["2010-07-16",33.146,33.146,32.1345,32.3794,854400.0],["2010-07-19",32.4113,32.6456,31.8523,32.4646,835600.0],["2010-07-20",31.9375,32.8585,31.8204,32.8532,943400.0],["2010-07-21",33.1354,33.1567,32.0227,32.1345,1293800.0],["2010-07-22",32.619,33.4495,32.4859,33.3111,1284100.0],["2010-07-23",33.1194,33.1194,31.0112,32.3794,3052900.0],["2010-07-26",32.5551,33.1247,32.0387,33.0875,966100.0],["2010-07-27",33.4175,33.6039,32.7148,33.0928,1165800.0],["2010-07-28",33.1247,33.3057,32.8,32.9171,1259800.0],["2010-07-29",33.0821,33.3217,32.5125,33.0076,1439200.0],["2010-07-30",32.7787,33.8008,32.6403,33.6571,1618100.0],["2010-08-02",33.9446,34.1043,33.6092,34.0404,1554400.0],["2010-08-03",33.9446,33.9446,33.3803,33.4601,1596500.0],["2010-08-04",33.6465,33.6944,32.8745,33.1034,1523000.0],["2010-08-05",33.0023,33.162,32.2836,32.2995,1282700.0],["2010-08-06",32.1079,32.5498,31.9641,32.3049,1225200.0],["2010-08-09",32.619,32.619,32.1505,32.5817,996000.0],["2010-08-10",32.2676,32.4379,31.5808,31.9748,1507700.0],["2010-08-11",31.4317,31.8204,31.1443,31.3732,1438000.0],["2010-08-12",31.1283,31.7778,31.0697,31.5276,1084800.0],["2010-08-13",31.5329,31.9109,31.4211,31.7512,968500.0],["2010-08-16",31.5968,31.863,31.4424,31.7086,967400.0],["2010-08-17",31.9801,32.3634,31.7725,32.0493,1143200.0],["2010-08-18",31.9854,32.0919,31.3679,31.7778,1350800.0],["2010-08-19",31.6181,31.7459,30.9579,31.2241,1062700.0],["2010-08-20",31.1656,31.2082,30.6651,30.9792,512400.0],["2010-08-23",31.2454,31.2827,30.6811,30.8834,1025500.0],["2010-08-24",30.6066,31.0165,30.0529,30.8781,1274000.0],["2010-08-25",30.6917,31.3519,30.4735,31.2614,865500.0],["2010-08-26",31.4318,31.4371,30.8142,30.9153,756500.0],["2010-08-27",31.2028,31.5169,30.4309,31.5116,834600.0],["2010-08-30",31.4318,31.666,30.9047,30.9686,740600.0],["2010-08-31",30.7982,31.6287,30.7982,31.5542,1161100.0],["2010-09-01",32.225,32.5018,31.8417,32.1877,1517300.0],["2010-09-02",32.241,33.2578,32.241,33.2525,1584700.0],["2010-09-03",33.4868,33.6997,32.981,33.2685,578400.0],["2010-09-07",33.0342,33.5134,32.9863,33.2365,693700.0],["2010-09-08",33.343,33.5719,33.1993,33.3004,633800.0],["2010-09-09",33.6731,33.902,32.8905,32.9011,678200.0],["2010-09-10",32.9437,33.1673,32.8266,32.9703,572400.0],["2010-09-13",33.2442,33.6201,33.1851,33.5825,555000.0],["2010-09-14",33.5825,33.7221,33.2764,33.3194,502400.0],["2010-09-15",33.2711,33.2979,32.9704,33.2281,597400.0],["2010-09-16",33.0724,33.3677,33.024,33.2657,269400.0],["2010-09-17",33.314,33.4536,33.1529,33.4214,675100.0],["2010-09-20",33.5556,33.9906,33.3731,33.9691,1649200.0],["2010-09-21",33.9262,34.1141,33.1637,33.2227,618200.0],["2010-09-22",33.1046,33.1798,32.2776,32.632,1069100.0],["2010-09-23",32.2562,32.7287,32.0951,32.138,1074800.0],["2010-09-24",32.385,32.5783,32.0897,32.5408,1023500.0],["2010-09-27",32.7179,32.9918,32.3421,32.8737,1468800.0],["2010-09-28",32.8844,33.2442,32.777,33.212,919800.0],["2010-09-29",33.0724,33.2174,32.9811,33.1583,916000.0],["2010-09-30",33.3945,33.4053,33.0294,33.1314,1717100.0],["2010-10-01",33.3999,33.3999,32.4817,32.7233,1851800.0],["2010-10-04",32.5998,32.9435,32.4387,32.7448,1072100.0],["2010-10-05",32.9596,33.5073,32.6159,33.4375,1179300.0],["2010-10-06",32.2025,32.4334,31.4722,31.9286,4352300.0],["2010-10-07",32.1058,32.5461,31.9984,32.2347,1728900.0],["2010-10-08",32.2025,32.2991,32.0306,32.2293,1342500.0],["2010-10-11",32.2078,32.3528,31.7997,31.9179,1241000.0],["2010-10-12",31.7192,32.283,31.7192,32.1917,1038400.0],["2010-10-13",32.2723,32.6374,32.2723,32.5515,1478000.0],["2010-10-14",32.5354,32.8253,32.3743,32.5193,1953400.0],["2010-10-15",32.6643,32.8737,31.8427,31.8481,914900.0],["2010-10-18",31.9018,32.1166,31.687,32.0092,905900.0],["2010-10-19",31.7568,32.0628,31.4829,31.5581,1184400.0],["2010-10-20",31.7138,32.3152,31.5259,31.9179,1253100.0],["2010-10-21",32.0038,32.326,31.5259,31.8695,781600.0],["2010-10-22",32.0843,32.3045,31.7246,31.9179,617400.0],["2010-10-25",32.181,32.181,31.746,31.891,807900.0],["2010-10-26",31.5903,31.746,31.4614,31.6011,747900.0],["2010-10-27",31.5312,32.0145,31.4453,31.7138,1135500.0],["2010-10-28",31.8319,32.079,31.5474,32.0521,697100.0],["2010-10-29",31.8105,32.2186,31.6386,32.0736,941100.0],["2010-11-01",32.1917,32.2186,31.789,32.0414,786400.0],["2010-11-02",32.1434,32.2293,31.9125,32.2239,740100.0],["2010-11-03",32.2186,32.2186,31.6279,31.8642,646600.0],["2010-11-04",32.1058,32.1058,29.48,30.3714,6332700.0],["2010-11-05",30.3069,30.6399,30.0277,30.468,2677800.0],["2010-11-08",30.3392,30.5862,29.3619,29.5176,1786100.0],["2010-11-09",29.4531,29.6303,28.1751,28.5779,2374800.0],["2010-11-10",28.6101,29.4639,28.5994,29.2598,2916800.0],["2010-11-11",29.0558,29.2276,28.9699,29.1041,1620800.0],["2010-11-12",28.8678,29.1847,28.8195,29.0665,3009500.0],["2010-11-15",29.2867,29.2867,28.9001,28.9215,1382800.0],["2010-11-16",28.9108,29.0128,28.2825,28.4275,2264900.0],["2010-11-17",28.492,28.5027,28.1376,28.2127,2181100.0],["2010-11-18",28.6531,28.7819,27.1173,27.3858,4416000.0],["2010-11-19",27.2676,27.5898,27.2086,27.4341,2059300.0],["2010-11-22",27.3536,27.52,27.1764,27.4073,1002200.0],["2010-11-23",27.2247,27.5522,27.1978,27.4287,1470300.0],["2010-11-24",27.4771,28.1644,27.4771,28.0731,1372500.0],["2010-11-26",28.0409,28.1376,27.81,27.8369,396700.0],["2010-11-29",27.7724,28.5134,27.7187,28.4168,1564200.0],["2010-11-30",28.4168,28.6101,28.1805,28.202,1574500.0],["2010-12-01",28.4705,28.6531,28.1859,28.5833,1467300.0],["2010-12-02",28.739,28.9484,28.4812,28.884,1747500.0],["2010-12-03",28.7873,29.2706,28.7873,29.19,1012300.0],["2010-12-06",29.1847,29.1847,28.6423,28.9376,1462800.0],["2010-12-07",29.4317,29.5337,29.233,29.378,2192400.0],["2010-12-08",29.4478,29.4585,28.5832,28.9537,1172400.0],["2010-12-09",29.0289,29.3619,28.3094,28.3953,1963300.0],["2010-12-10",28.4651,28.9484,28.2127,28.8356,1349400.0],["2010-12-13",29.0851,29.66,28.6892,28.7163,1487000.0],["2010-12-14",28.7977,28.7977,27.7347,27.9028,2500300.0],["2010-12-15",28.2336,28.5861,27.8377,27.9137,1937600.0],["2010-12-16",28.0004,28.1197,27.8269,28.0601,2014700.0],["2010-12-17",27.1002,27.1164,25.7172,26.2053,6050000.0],["2010-12-20",26.3355,26.3572,26.0589,26.3138,1889600.0],["2010-12-21",26.4494,26.6067,26.3463,26.5416,1020100.0],["2010-12-22",26.6555,27.1002,26.6392,26.867,1211500.0],["2010-12-23",26.9863,27.1707,26.585,26.9917,1326700.0],["2010-12-27",26.9537,27.1002,26.8561,27.0568,702100.0],["2010-12-28",27.0242,27.469,26.8832,27.3659,867400.0],["2010-12-29",27.4093,27.534,27.2303,27.5286,603500.0],["2010-12-30",27.6154,28.1794,27.5123,27.9137,1376300.0],["2010-12-31",28.0818,28.4072,27.9028,27.9516,1427300.0],["2011-01-03",28.1794,28.2824,28.0818,28.2608,1418100.0],["2011-01-04",28.3638,28.6458,27.4635,27.6479,2240100.0],["2011-01-05",27.751,27.9408,27.4581,27.7781,1843400.0],["2011-01-06",27.9245,28.3638,27.7835,28.1577,1447200.0],["2011-01-07",28.1848,28.6078,27.8432,28.2065,1666700.0],["2011-01-10",28.1685,28.6078,27.8648,28.4397,1586800.0],["2011-01-11",28.5482,28.6621,28.1414,28.3746,1568900.0],["2011-01-12",28.5048,28.8465,28.456,28.6892,1303900.0],["2011-01-13",28.7651,29.1881,28.6892,29.1231,1189800.0],["2011-01-14",29.2315,29.2749,28.9116,29.1719,1017300.0],["2011-01-18",29.1719,29.2749,28.6458,29.2207,1103400.0],["2011-01-19",29.1936,29.2803,28.6241,28.635,1185500.0],["2011-01-20",28.4614,28.5156,27.7781,27.9896,2351700.0],["2011-01-21",28.2553,28.2933,27.9028,28.0709,1104200.0],["2011-01-24",28.1469,28.5699,27.9462,28.4018,1015400.0],["2011-01-25",28.456,29.3346,28.2824,29.3183,1146500.0],["2011-01-26",29.2803,29.4701,28.738,28.8573,1142300.0],["2011-01-27",28.9983,29.3237,28.9115,29.1773,1852000.0],["2011-01-28",29.481,29.8064,29.1176,29.1556,1547000.0],["2011-01-31",29.3237,29.584,29.1936,29.5027,1218700.0],["2011-02-01",30.2023,30.2294,29.1881,29.5081,2045400.0],["2011-02-02",29.4918,30.0125,29.4864,29.7901,1421500.0],["2011-02-03",29.6491,29.9637,29.6057,29.8552,1016500.0],["2011-02-04",29.9962,30.0071,29.519,29.519,1118400.0],["2011-02-07",29.584,30.083,29.3671,29.8064,757700.0],["2011-02-08",29.7305,29.8769,29.5407,29.5515,985700.0],["2011-02-09",29.7305,29.8227,28.9441,29.7521,1444500.0],["2011-02-10",29.5135,30.0559,29.5135,30.0016,1363200.0],["2011-02-11",30.2782,31.634,30.2782,30.9941,2089700.0],["2011-02-14",30.9941,31.0483,30.6958,30.8856,1015900.0],["2011-02-15",30.7717,30.9995,30.1372,30.2511,1380000.0],["2011-02-16",30.4789,30.7609,30.1318,30.2619,1083300.0],["2011-02-17",30.4192,30.6253,30.2186,30.3813,1995300.0],["2011-02-18",31.6015,31.7262,30.75,31.1947,1980200.0],["2011-02-22",30.9127,31.4008,30.6578,30.8531,767700.0],["2011-02-23",30.8151,31.1188,30.365,30.4192,989900.0],["2011-02-24",30.5548,30.7717,30.3379,30.4951,1042100.0],["2011-02-25",30.7663,31.4496,30.6199,31.4442,850600.0],["2011-02-28",31.4334,31.9052,31.3195,31.8998,1299500.0],["2011-03-01",31.7588,32.1818,31.5147,31.6611,1322300.0],["2011-03-02",31.6612,31.9432,31.0646,31.0863,1159400.0],["2011-03-03",31.5418,31.9974,31.2544,31.4985,1286300.0],["2011-03-04",31.4985,31.7262,30.8802,30.929,913100.0],["2011-03-07",31.1514,31.2869,30.8097,30.9615,820700.0],["2011-03-08",31.0266,31.3086,30.9127,31.0266,702100.0],["2011-03-09",31.1242,31.1731,30.7772,30.8314,485500.0],["2011-03-10",30.9724,30.9724,30.3162,30.5439,787800.0],["2011-03-11",30.6812,30.8733,30.522,30.7745,786800.0],["2011-03-14",30.6263,30.7086,30.4452,30.5275,743700.0],["2011-03-15",30.1707,30.9008,29.8248,30.6373,824600.0],["2011-03-16",30.5385,31.1259,30.2969,30.8843,1270900.0],["2011-03-17",31.1643,31.2411,30.2859,30.4616,947700.0],["2011-03-18",30.6483,30.6483,30.3409,30.4397,832500.0],["2011-03-21",30.6922,30.9227,30.6153,30.6647,695000.0],["2011-03-22",30.78,30.8788,30.4781,30.4945,554600.0],["2011-03-23",30.5165,30.6647,30.0005,30.1487,796000.0],["2011-03-24",30.3244,30.6538,30.0938,30.4342,748500.0],["2011-03-25",30.5604,30.8788,30.3573,30.758,803000.0],["2011-03-28",30.8514,30.9612,30.7416,30.78,621300.0],["2011-03-29",30.7306,31.1423,30.6922,30.9227,581800.0],["2011-03-30",31.2741,31.6693,30.9337,31.587,1467100.0],["2011-03-31",31.587,31.9603,31.4882,31.9163,1172500.0],["2011-04-01",31.8889,32.114,31.6748,31.9218,1081900.0],["2011-04-04",31.9163,32.1689,31.7681,32.1579,732100.0],["2011-04-05",32.3665,32.4543,32.1634,32.339,897000.0],["2011-04-06",32.3281,32.3445,31.823,31.9054,704700.0],["2011-04-07",31.8011,31.9603,31.4113,31.6858,846900.0],["2011-04-08",31.7077,31.9493,30.9282,31.1039,788400.0],["2011-04-11",31.2521,31.7846,31.1313,31.1478,969700.0],["2011-04-12",31.0106,31.4333,30.9831,31.296,679900.0],["2011-04-13",31.4717,31.587,31.1039,31.1698,1248100.0],["2011-04-14",31.1478,31.8669,31.1478,31.8395,913400.0],["2011-04-15",31.823,32.1689,31.6199,31.9273,782100.0],["2011-04-18",31.8011,32.0097,31.4497,31.7242,730400.0],["2011-04-19",31.8066,32.1359,31.7626,32.1359,547500.0],["2011-04-20",32.2293,32.5916,32.0536,32.2677,700200.0],["2011-04-21",32.361,32.4104,31.9109,32.2238,791000.0],["2011-04-25",32.0865,32.3006,31.9822,32.1853,722700.0],["2011-04-26",32.2128,32.5257,31.9932,32.4653,763800.0],["2011-04-27",32.5586,32.6794,31.9767,32.1304,1391300.0],["2011-04-28",32.372,33.2064,32.2622,33.135,1963200.0],["2011-04-29",33.0527,33.2887,32.7178,33.1241,802000.0],["2011-05-02",33.3711,33.6785,33.3107,33.404,907000.0],["2011-05-03",33.3327,33.4864,32.8002,33.1295,890700.0],["2011-05-04",33.0692,33.2833,32.4434,33.1021,942600.0],["2011-05-05",32.9045,33.2887,32.7892,33.2174,955900.0],["2011-05-06",33.4864,33.7718,32.8057,32.9209,867200.0],["2011-05-09",32.8166,33.2613,32.619,33.2393,731000.0],["2011-05-10",33.3107,33.7444,33.1515,33.651,645900.0],["2011-05-11",33.4864,33.5248,33.0417,33.0637,1065000.0],["2011-05-12",32.9539,33.2833,32.7892,33.2339,847000.0],["2011-05-13",33.2668,33.2668,32.8441,32.8605,658800.0],["2011-05-16",32.866,33.2778,32.7233,33.1021,792600.0],["2011-05-17",33.0472,33.3327,32.9319,33.3217,883200.0],["2011-05-18",33.3491,33.8761,33.2887,33.8048,1053500.0],["2011-05-19",33.8871,34.5184,33.7718,33.9585,867100.0],["2011-05-20",33.8377,33.9585,33.437,33.4864,768500.0],["2011-05-23",33.2723,33.4864,33.1241,33.2723,630000.0],["2011-05-24",33.3272,33.7773,33.3272,33.673,677900.0],["2011-05-25",33.5907,33.8048,33.404,33.6565,693800.0],["2011-05-26",33.6346,33.8432,33.426,33.7114,1290800.0],["2011-05-27",33.8103,33.964,33.5687,33.9585,587600.0],["2011-05-31",34.0792,34.3372,33.8981,34.2384,1015400.0],["2011-06-01",34.0298,34.2329,33.5962,33.6401,1094000.0],["2011-06-02",33.7608,34.0079,33.695,33.7608,1137900.0],["2011-06-03",33.5028,34.3098,33.4864,33.92,1005900.0],["2011-06-06",33.9859,34.3098,33.9749,34.0189,1165800.0],["2011-06-07",34.0957,34.8807,34.0298,34.716,1424600.0],["2011-06-08",34.716,35.2211,34.6611,34.8752,1489700.0],["2011-06-09",34.8258,35.1936,34.7929,35.1168,1511400.0],["2011-06-10",35.007,35.2705,34.3153,34.3482,1869200.0],["2011-06-13",34.4981,34.6479,34.0319,34.2872,851200.0],["2011-06-14",34.5369,34.6146,34.2761,34.4648,1438300.0],["2011-06-15",34.2594,34.487,33.3825,33.5879,1072000.0],["2011-06-16",33.6156,33.9653,33.0607,33.5435,1285700.0],["2011-06-17",33.7655,33.9209,33.3936,33.5712,1487400.0],["2011-06-20",33.5713,34.4759,33.5324,34.3149,1145800.0],["2011-06-21",34.4814,34.7312,34.3427,34.7201,883100.0],["2011-06-22",34.7256,35.0753,34.6202,34.8144,813600.0],["2011-06-23",34.5036,34.5092,33.5213,33.7932,1348300.0],["2011-06-24",33.9597,34.0374,33.6156,33.6545,769300.0],["2011-06-27",33.71,34.0763,33.5435,33.7433,537600.0],["2011-06-28",33.9098,34.0929,33.3714,34.0208,654200.0],["2011-06-29",34.154,34.4814,33.9875,34.4204,946900.0],["2011-06-30",34.437,34.5536,34.0929,34.2872,871500.0],["2011-07-01",34.3871,34.6535,34.3371,34.5813,900500.0],["2011-07-05",34.6313,34.931,34.4259,34.8477,869900.0],["2011-07-06",34.7589,35.3472,34.7589,35.3472,640800.0],["2011-07-07",35.4416,35.5692,35.214,35.2973,723800.0],["2011-07-08",35.042,35.1696,34.8089,34.9643,666400.0],["2011-07-11",34.7478,34.881,34.5813,34.7367,592100.0],["2011-07-12",34.6535,35.5137,34.6257,34.7811,984600.0],["2011-07-13",34.8144,34.9532,34.0319,34.0596,975900.0],["2011-07-14",34.1873,34.5813,34.0208,34.2039,1234000.0],["2011-07-15",34.4093,34.4925,34.0818,34.3482,854900.0],["2011-07-18",34.104,34.6979,33.8709,34.598,885300.0],["2011-07-19",34.8533,35.2251,34.8533,35.0864,741500.0],["2011-07-20",35.2862,35.5026,34.8366,35.0253,1168100.0],["2011-07-21",35.2085,35.3417,34.7256,34.8366,761200.0],["2011-07-22",34.9532,35.2695,34.8422,35.2362,495400.0],["2011-07-25",34.8422,35.0753,34.5924,34.9032,491400.0],["2011-07-26",34.77,35.2584,34.77,35.0586,995100.0],["2011-07-27",34.82,34.9088,34.0152,34.0208,813800.0],["2011-07-28",33.9209,34.77,33.1827,33.9653,1076100.0],["2011-07-29",33.6323,34.0097,33.2993,33.9708,634800.0],["2011-08-01",34.1318,34.4148,33.3936,33.6212,957100.0],["2011-08-02",33.4603,33.6268,32.8664,32.8664,906200.0],["2011-08-03",32.8664,32.9441,31.5344,32.3614,1325900.0],["2011-08-04",32.2448,32.2504,31.207,31.3069,1516100.0],["2011-08-05",31.4456,31.5511,29.7585,30.2025,1488600.0],["2011-08-08",29.4865,29.703,28.0991,28.0991,1845800.0],["2011-08-09",28.4321,30.8407,28.4099,30.813,2786900.0],["2011-08-10",30.0804,31.3846,29.9916,30.0748,1403000.0],["2011-08-11",30.2302,32.045,29.8306,31.5122,1931800.0],["2011-08-12",31.9063,32.1616,31.1737,31.268,1090100.0],["2011-08-15",31.5955,32.6999,31.5566,32.6333,1207100.0],["2011-08-16",32.2559,32.5889,32.0839,32.2781,1597800.0],["2011-08-17",32.4668,32.7887,31.601,31.9618,1669000.0],["2011-08-18",31.2347,31.4512,30.4189,30.7519,1716900.0],["2011-08-19",30.491,31.2902,29.986,30.0693,1461700.0],["2011-08-22",30.6631,30.7464,29.8084,30.2358,910400.0],["2011-08-23",30.5244,31.6177,30.2191,31.6066,1216500.0],["2011-08-24",31.5122,32.0006,31.1737,31.9451,1071500.0],["2011-08-25",32.1227,32.4557,31.1126,31.4179,983400.0],["2011-08-26",31.2403,31.9451,30.8851,31.8563,1351700.0],["2011-08-29",32.156,32.7832,32.1061,32.7499,839800.0],["2011-08-30",32.7166,33.427,32.3003,33.2494,1288500.0],["2011-08-31",33.4269,33.4269,32.9774,33.1606,2160400.0],["2011-09-01",33.266,33.3548,32.5334,32.8664,1521100.0],["2011-09-02",32.1893,32.7055,32.0728,32.1061,1332600.0],["2011-09-06",31.379,32.1394,31.2347,31.8119,883200.0],["2011-09-07",32.317,33.1494,31.8674,33.1217,898800.0],["2011-09-08",32.9441,33.377,32.7832,32.9774,1244000.0],["2011-09-09",32.5168,32.8831,31.5566,31.7453,1052900.0],["2011-09-12",31.5011,31.8674,31.0072,31.6121,1422600.0],["2011-09-13",31.5167,31.9548,31.3481,31.8537,1348700.0],["2011-09-14",32.1064,32.1064,31.5841,31.8537,1495200.0],["2011-09-15",32.0222,32.1289,31.7357,31.9323,1281700.0],["2011-09-16",31.7301,32.1457,31.5503,32.1289,1763800.0],["2011-09-19",31.5953,31.7638,31.3313,31.3706,1389800.0],["2011-09-20",31.3425,31.6065,31.0729,31.247,1533400.0],["2011-09-21",31.3032,31.365,30.0675,30.0956,1332200.0],["2011-09-22",29.6574,30.118,29.0677,29.6013,1533300.0],["2011-09-23",29.6294,30.0619,29.3766,30.0394,1071900.0],["2011-09-26",30.3034,31.0448,29.8316,31.0111,1254700.0],["2011-09-27",31.5897,31.8368,30.983,31.174,1112000.0],["2011-09-28",31.365,31.4942,30.3427,30.3933,1121900.0],["2011-09-29",30.8482,31.0224,30.3708,31.0055,1042500.0],["2011-09-30",30.5899,31.292,30.4326,30.983,1865200.0],["2011-10-03",30.8426,31.2302,29.8877,30.09,1774800.0],["2011-10-04",29.6237,31.2751,29.0677,31.2527,2100000.0],["2011-10-05",31.1965,31.1965,29.6181,30.9718,1562000.0],["2011-10-06",30.7921,31.9267,30.646,31.8593,1169100.0],["2011-10-07",32.0166,32.0615,30.8763,30.9044,1166300.0],["2011-10-10",31.3594,32.8029,31.292,32.758,1134900.0],["2011-10-11",32.494,32.494,31.1572,31.1909,1581900.0],["2011-10-12",31.4717,32.2974,31.3144,31.8368,1026500.0],["2011-10-13",31.7863,31.7919,31.0841,31.5054,1224100.0],["2011-10-14",31.775,32.1514,31.6234,32.0952,1237500.0],["2011-10-17",31.9772,31.9772,31.5616,31.702,1163300.0],["2011-10-18",31.8031,33.2635,31.8031,33.095,1185600.0],["2011-10-19",33.0164,33.3084,32.8422,33.0332,1418200.0],["2011-10-20",33.0332,33.4489,32.7636,33.3759,1030200.0],["2011-10-21",33.7803,34.1791,33.5163,34.1398,1067900.0],["2011-10-24",34.2633,35.7181,34.0667,35.6339,1398700.0],["2011-10-25",35.5833,35.5833,34.6621,34.7127,1092900.0],["2011-10-26",34.943,35.3305,33.814,34.151,1987700.0],["2011-10-27",36.5157,36.5157,34.2577,35.4036,2084500.0],["2011-10-28",35.0385,35.5721,34.6902,35.089,1185300.0],["2011-10-31",35.2014,35.69,34.5947,35.0104,1646000.0],["2011-11-01",34.1959,35.0216,34.1285,34.5554,1762100.0],["2011-11-02",35.0609,35.5328,34.7014,35.0834,1918100.0],["2011-11-03",35.6226,35.6226,34.4712,35.1901,1196300.0],["2011-11-04",35.0328,35.7462,34.8475,35.7293,869000.0],["2011-11-07",35.7518,35.9596,35.2744,35.8642,516900.0],["2011-11-08",36.0495,36.3584,35.4822,36.2573,942500.0],["2011-11-09",35.4036,36.072,34.9261,35.0104,953800.0],["2011-11-10",35.4654,35.6114,34.9149,35.2688,743700.0],["2011-11-11",35.5328,36.1282,35.3081,36.0664,462100.0],["2011-11-14",35.999,36.5101,35.2182,35.2631,926700.0],["2011-11-15",35.1396,36.2124,35.0834,35.9484,726300.0],["2011-11-16",36.5157,36.6337,36.0327,36.0495,1843900.0],["2011-11-17",36.0551,36.5607,35.8305,36.0888,2360500.0],["2011-11-18",36.5438,36.5719,36.0439,36.4259,1818600.0],["2011-11-21",35.7799,35.8473,35.2463,35.4036,1227400.0],["2011-11-22",35.5777,35.9147,35.3081,35.426,1762800.0],["2011-11-23",35.1677,35.2182,34.4655,34.5105,913100.0],["2011-11-25",34.561,35.4148,34.4599,34.9486,420600.0],["2011-11-28",35.9597,35.9597,35.2351,35.5777,1516600.0],["2011-11-29",35.7406,35.9316,35.2744,35.4654,1250700.0],["2011-11-30",36.6674,36.791,35.4148,35.6676,5303100.0],["2011-12-01",35.7518,35.7911,35.1508,35.2744,1115500.0],["2011-12-02",35.4317,35.9596,35.3137,35.5215,1007700.0],["2011-12-05",36.0214,36.4483,35.735,36.3584,934600.0],["2011-12-06",36.3416,36.5101,36.072,36.4652,637000.0],["2011-12-07",36.3585,36.8303,36.145,36.7797,795200.0],["2011-12-08",36.5382,36.6,35.9372,36.145,1092900.0],["2011-12-09",36.2012,36.6112,35.9372,36.4371,998200.0],["2011-12-12",36.0383,36.2349,35.6451,36.1562,854700.0],["2011-12-13",35.7759,36.406,35.7759,36.0881,1351600.0],["2011-12-14",35.4523,36.1335,35.4409,36.1165,1513000.0],["2011-12-15",36.372,36.8318,36.213,36.4571,971100.0],["2011-12-16",36.6217,37.2859,36.5252,37.2235,1810100.0],["2011-12-19",37.1894,37.5528,36.9567,37.1611,876200.0],["2011-12-20",37.5811,38.0977,37.3768,38.0977,1052900.0],["2011-12-21",38.0977,38.2794,37.4165,37.4449,1599400.0],["2011-12-22",37.7685,37.8196,37.4733,37.5414,1160000.0],["2011-12-23",37.7628,37.7628,37.2746,37.689,470800.0],["2011-12-27",37.7514,38.268,37.5073,38.1034,493000.0],["2011-12-28",38.0296,38.2283,37.899,38.0353,814700.0],["2011-12-29",38.075,38.5065,38.0012,38.1148,574200.0],["2011-12-30",38.2737,38.2851,37.8423,37.848,512100.0],["2012-01-03",38.5065,38.6087,37.3995,37.6663,866200.0],["2012-01-04",37.4733,37.7117,37.0248,37.2008,1044800.0],["2012-01-05",37.1724,37.5414,36.8999,37.5187,1265600.0],["2012-01-06",37.6152,38.1205,37.4506,37.8763,1155400.0],["2012-01-09",37.9388,37.9501,37.5868,37.8423,804300.0],["2012-01-10",37.9672,38.0353,37.6265,37.9785,858500.0],["2012-01-11",37.9615,38.1716,37.7742,38.1261,757700.0],["2012-01-12",37.7742,38.1091,37.6436,37.9274,1232900.0],["2012-01-13",37.8877,38.0921,37.5925,37.7685,653300.0],["2012-01-17",38.1432,38.2283,37.8763,38.0353,771000.0],["2012-01-18",38.1488,38.4327,38.0694,38.217,1042900.0],["2012-01-19",38.0353,38.4838,37.9047,38.3419,916500.0],["2012-01-20",38.3021,38.6484,38.1829,38.6484,999400.0],["2012-01-23",38.7619,38.8868,38.5576,38.8301,832000.0],["2012-01-24",38.5916,38.7222,38.3702,38.4043,973400.0],["2012-01-25",38.3702,39.2218,38.3418,39.0798,809300.0],["2012-01-26",39.3183,39.6646,39.1991,39.5056,840200.0],["2012-01-27",39.6021,39.8973,39.2558,39.7497,779500.0],["2012-01-30",39.6305,39.71,39.2729,39.5113,652400.0],["2012-01-31",39.5681,40.2834,39.4716,40.2266,1270400.0],["2012-02-01",40.482,40.8851,40.3061,40.851,1245800.0],["2012-02-02",40.9589,41.0951,40.2663,40.5161,885000.0],["2012-02-03",40.8908,41.0384,40.0733,40.5899,1194200.0],["2012-02-06",40.5785,40.7318,40.3515,40.4366,788000.0],["2012-02-07",40.2152,40.3174,40.0109,40.1868,982900.0],["2012-02-08",39.9314,40.0279,39.4943,39.8519,1777500.0],["2012-02-09",39.9257,39.9541,39.2275,39.2388,1690500.0],["2012-02-10",39.0969,39.3921,39.0117,39.0344,1336800.0],["2012-02-13",39.3126,39.6475,39.0571,39.4829,1275600.0],["2012-02-14",39.4545,39.6475,39.3013,39.5283,778100.0],["2012-02-15",39.6078,39.7611,38.6484,39.2785,713100.0],["2012-02-16",39.4545,39.9825,39.4545,39.5681,1181800.0],["2012-02-17",39.7668,40.2493,39.0515,39.6986,1479800.0],["2012-02-21",39.727,39.8008,39.3353,39.4999,850800.0],["2012-02-22",39.4545,39.7497,39.1026,39.1026,1117900.0],["2012-02-23",39.3183,40.4253,39.1934,40.2493,1561300.0],["2012-02-24",40.3061,40.6467,39.8462,40.1868,751800.0],["2012-02-27",39.5454,40.2777,39.3523,40.2266,1017000.0],["2012-02-28",40.3174,40.3685,40.0563,40.2606,1093200.0],["2012-02-29",41.1576,41.8559,40.6069,41.1576,2570800.0],["2012-03-01",41.2371,41.6061,40.993,41.5947,1524800.0],["2012-03-02",41.6344,41.6969,40.9986,41.1406,858800.0],["2012-03-05",41.2428,41.5663,40.8738,41.396,911100.0],["2012-03-06",41.1746,41.4641,40.8454,40.8965,1140100.0],["2012-03-07",40.9362,41.1519,40.7886,41.0327,849400.0],["2012-03-08",41.1633,41.3733,40.8,40.8454,862000.0],["2012-03-09",41.0043,41.1179,40.5104,40.5275,847700.0],["2012-03-12",40.5899,41.0895,40.5275,40.8283,1165200.0],["2012-03-13",40.9316,41.5395,40.7423,41.4936,1077800.0],["2012-03-14",41.5567,41.7287,41.3273,41.4821,902400.0],["2012-03-15",41.0061,41.3904,40.7423,40.9947,1410500.0],["2012-03-16",41.0979,41.2183,40.8283,41.1782,1246700.0],["2012-03-19",41.0979,41.7574,40.9602,41.6714,986600.0],["2012-03-20",41.4707,41.6886,41.3101,41.6886,697400.0],["2012-03-21",41.8148,41.941,41.5567,41.5682,688200.0],["2012-03-22",41.3904,41.3904,40.6907,41.1036,703000.0],["2012-03-23",41.2527,41.7804,40.9774,41.6829,975200.0],["2012-03-26",42.0901,42.1073,41.6657,42.0614,827800.0],["2012-03-27",42.1589,42.2105,41.9237,42.0442,769100.0],["2012-03-28",42.0385,42.0442,41.6599,41.9066,733300.0],["2012-03-29",41.7689,41.8836,41.4879,41.8262,502600.0],["2012-03-30",42.0442,42.4628,42.004,42.4227,1173400.0],["2012-04-02",42.4915,42.6865,42.0729,42.6464,796400.0],["2012-04-03",42.4973,42.6808,42.2908,42.394,660600.0],["2012-04-04",42.2793,42.4227,41.832,42.2105,598300.0],["2012-04-05",42.027,42.1876,41.8148,42.1245,436700.0],["2012-04-09",42.0098,42.2736,41.832,42.0155,526600.0],["2012-04-10",42.3252,42.4055,41.1036,41.1094,745200.0],["2012-04-11",41.3388,41.3675,40.9775,41.2126,1438000.0],["2012-04-12",41.3502,41.746,41.052,41.6198,637500.0],["2012-04-13",41.6312,42.0384,41.4535,41.746,640200.0],["2012-04-16",42.0499,42.5661,41.9754,42.3309,543500.0],["2012-04-17",42.5145,43.0536,42.199,42.9847,906100.0],["2012-04-18",42.893,42.9389,42.5604,42.7783,429400.0],["2012-04-19",42.9159,42.979,42.6406,42.7898,508100.0],["2012-04-20",42.3826,42.4342,41.7058,42.2277,1191100.0],["2012-04-23",42.1302,42.1532,41.4592,41.7976,565300.0],["2012-04-24",41.9237,42.3023,41.809,41.9123,1153100.0],["2012-04-25",42.3481,42.8471,42.0499,42.6464,763100.0],["2012-04-26",42.5775,42.7611,41.5223,42.2965,899300.0],["2012-04-27",42.6062,43.1683,42.0384,42.9962,979300.0],["2012-04-30",42.9274,43.1453,42.6922,43.065,558500.0],["2012-05-01",42.9675,43.6099,42.9675,43.2887,567400.0],["2012-05-02",43.0478,43.4722,42.8758,43.3862,602900.0],["2012-05-03",43.3805,43.5583,42.9045,42.9045,899500.0],["2012-05-04",42.7553,42.9159,42.3768,42.394,764000.0],["2012-05-07",42.1704,42.417,42.0614,42.3424,990000.0],["2012-05-08",42.2506,42.5489,42.0327,42.4055,992700.0],["2012-05-09",42.222,42.503,41.9754,42.1474,1275600.0],["2012-05-10",42.4456,42.5947,41.8607,41.9008,1148200.0],["2012-05-11",41.8377,42.1417,41.6657,42.0614,1103700.0],["2012-05-14",41.8549,42.2105,41.5911,41.5911,963000.0],["2012-05-15",41.7001,42.1818,41.5395,41.7861,1028600.0],["2012-05-16",42.0155,42.1245,41.3904,41.3961,1448900.0],["2012-05-17",41.3043,41.4076,39.6985,39.7788,1596900.0],["2012-05-18",39.8591,40.2261,39.2053,39.2741,1159700.0],["2012-05-21",38.9071,40.1516,38.9071,40.0082,1233600.0],["2012-05-22",40.1516,40.2778,39.819,40.1401,1246600.0],["2012-05-23",40.0713,40.6907,39.8075,40.6792,1011500.0],["2012-05-24",40.5014,40.943,40.4039,40.8513,544500.0],["2012-05-25",40.9029,41.0921,40.3466,40.7595,392200.0],["2012-05-29",40.8283,41.356,40.7022,41.2585,930600.0],["2012-05-30",40.88,40.8972,40.1287,40.1573,1590300.0],["2012-05-31",40.3466,40.7997,39.7501,40.5875,1277800.0],["2012-06-01",39.6928,40.1229,39.6584,39.905,1059500.0],["2012-06-04",39.8304,39.9394,39.2741,39.6526,757700.0],["2012-06-05",39.5781,40.4441,39.3601,40.2663,656300.0],["2012-06-06",40.8398,41.2241,40.2606,41.2241,1022300.0],["2012-06-07",41.4248,41.5223,40.553,40.6391,867500.0],["2012-06-08",40.7423,41.4305,40.5817,41.4305,566000.0],["2012-06-11",41.7976,41.7976,40.4785,40.5301,760100.0],["2012-06-12",40.7308,41.0979,40.381,41.0921,974600.0],["2012-06-13",41.0168,41.8859,40.8024,41.6484,1300100.0],["2012-06-14",41.6484,42.4827,41.4862,42.3669,1083600.0],["2012-06-15",42.4074,42.9057,42.2162,42.8999,1383900.0],["2012-06-18",42.871,43.5431,42.7087,43.1607,799700.0],["2012-06-19",43.462,43.7401,43.0796,43.6416,1391200.0],["2012-06-20",43.6358,43.8154,42.9984,43.2939,852800.0],["2012-06-21",43.4562,43.4562,42.871,42.8768,933500.0],["2012-06-22",42.8767,43.0853,42.6971,42.7261,1198100.0],["2012-06-25",42.5639,42.6392,42.1119,42.4422,1021300.0],["2012-06-26",41.8859,42.4654,41.8859,42.2046,1576700.0],["2012-06-27",42.1699,42.419,41.8975,42.1293,7368900.0],["2012-06-28",42.1641,42.6508,41.7643,42.6508,1729600.0],["2012-06-29",42.7377,43.5025,42.7377,43.4967,2361600.0],["2012-07-02",43.5663,43.9777,43.4678,43.9371,1185700.0],["2012-07-03",44.0008,44.5107,44.0008,44.3195,650200.0],["2012-07-05",44.1689,44.6034,44.0356,44.447,1329800.0],["2012-07-06",44.221,44.7251,44.1225,44.6324,740900.0],["2012-07-09",44.5397,45.1944,44.4643,45.1423,1475400.0],["2012-07-10",45.0959,45.1944,44.1225,44.4817,1466800.0],["2012-07-11",44.5918,44.6787,44.2963,44.5223,835300.0],["2012-07-12",44.2963,45.206,44.0819,44.9568,1015200.0],["2012-07-13",45.8144,46.0346,45.2755,45.6464,970600.0],["2012-07-16",45.6869,45.9187,45.5768,45.6637,694100.0],["2012-07-17",45.7854,46.6951,45.7854,46.5329,1199200.0],["2012-07-18",46.0114,46.2548,43.3345,44.2152,4703100.0],["2012-07-19",43.7459,43.8849,41.996,42.4306,4786600.0],["2012-07-20",42.1814,42.6508,41.8917,42.5928,2167300.0],["2012-07-23",42.0656,42.7435,42.0656,42.7261,1173500.0],["2012-07-24",42.6797,43.2881,42.6044,43.0969,1450800.0],["2012-07-25",42.9289,43.6763,41.8628,43.6763,2418600.0],["2012-07-26",43.7864,44.4759,43.7864,44.2558,1795700.0],["2012-07-27",44.5049,45.3856,44.2558,45.2292,1801900.0],["2012-07-30",45.3682,45.9534,45.3682,45.6753,1804100.0],["2012-07-31",45.5884,45.6695,45.1017,45.235,1882300.0],["2012-08-01",45.4841,45.7738,44.6845,44.7309,783400.0],["2012-08-02",44.4354,44.5455,44.1457,44.4122,961200.0],["2012-08-03",44.8468,44.98,44.3948,44.586,915300.0],["2012-08-06",44.7656,44.9395,44.3832,44.5629,449500.0],["2012-08-07",44.8584,44.8873,43.995,44.0935,580600.0],["2012-08-08",43.9661,44.053,43.5721,43.8849,675900.0],["2012-08-09",43.9776,44.5107,43.8733,44.1515,482800.0],["2012-08-10",44.0588,44.2442,43.8618,44.1804,356400.0],["2012-08-13",44.0819,44.4006,43.827,44.2094,514600.0],["2012-08-14",44.1225,44.4006,44.0298,44.1862,346300.0],["2012-08-15",44.1051,44.2268,43.6126,44.0993,556600.0],["2012-08-16",44.0588,44.3601,43.7806,44.2905,567500.0],["2012-08-17",44.7657,44.8004,44.3369,44.3832,1059400.0],["2012-08-20",44.5455,44.5686,43.5721,43.8328,1307300.0],["2012-08-21",43.8444,43.995,43.2534,43.4156,1191400.0],["2012-08-22",43.3924,43.9139,42.8768,43.8096,1117900.0],["2012-08-23",43.7459,43.8502,43.1433,43.1954,717900.0],["2012-08-24",43.068,43.1665,42.8652,43.01,691400.0],["2012-08-27",43.1781,43.2534,42.7261,43.039,998100.0],["2012-08-28",43.0853,43.0853,42.674,43.0216,720200.0],["2012-08-29",42.9695,43.3287,42.871,43.2939,997400.0],["2012-08-30",43.236,43.3866,43.0042,43.3461,549100.0],["2012-08-31",43.4098,43.4098,42.9231,43.1722,1002800.0],["2012-09-04",43.3055,43.4562,42.587,43.3577,720300.0],["2012-09-05",43.3055,43.4504,42.784,42.9289,673500.0],["2012-09-06",43.1896,43.3924,42.9405,43.1838,1039700.0],["2012-09-07",43.207,43.2766,42.3611,42.5349,956300.0],["2012-09-10",42.4132,42.5291,42.2626,42.4248,983400.0],["2012-09-11",42.5233,42.6276,42.2104,42.5117,817900.0],["2012-09-12",42.6639,42.857,42.2484,42.3478,767500.0],["2012-09-13",42.3479,43.3135,42.301,43.214,1647000.0],["2012-09-14",43.2901,43.9221,43.2842,43.6939,1041200.0],["2012-09-17",43.5827,43.7583,42.9214,42.9857,556700.0],["2012-09-18",42.9624,43.0618,42.6229,42.8746,630900.0],["2012-09-19",42.9272,43.1906,42.1021,42.1313,1586800.0],["2012-09-20",42.2542,42.2542,40.1181,40.3932,2743300.0],["2012-09-21",40.6507,40.9667,40.44,40.5161,1719900.0],["2012-09-24",40.399,40.6155,40.1942,40.2644,1482300.0],["2012-09-25",40.241,40.3698,39.3046,39.4275,1341300.0],["2012-09-26",39.3631,40.0654,39.0354,39.9542,1494400.0],["2012-09-27",40.0128,40.3405,39.9191,40.1766,1174000.0],["2012-09-28",40.1649,40.8789,39.8723,40.8789,2206600.0],["2012-10-01",40.9901,41.0135,39.8079,40.3873,1482400.0],["2012-10-02",40.6155,40.6624,39.8255,40.2995,1079800.0],["2012-10-03",40.4926,40.8262,40.358,40.797,936700.0],["2012-10-04",40.8555,41.0603,40.0947,40.2586,1121100.0],["2012-10-05",40.4751,40.4751,39.8021,39.884,1808300.0],["2012-10-08",39.8547,39.9542,39.7084,39.8255,800000.0],["2012-10-09",39.9308,40.282,39.5153,39.5211,990900.0],["2012-10-10",39.5036,39.9367,39.3397,39.4275,1296600.0],["2012-10-11",39.6733,39.8547,39.1934,39.2285,1295900.0],["2012-10-12",39.2812,39.4158,38.6375,38.6667,815800.0],["2012-10-15",38.6667,38.7955,38.0756,38.4736,2262000.0],["2012-10-16",38.6784,39.2051,38.5438,39.1817,1231000.0],["2012-10-17",39.1349,39.1876,38.7603,38.9184,1337800.0],["2012-10-18",38.8891,39.1934,38.7896,38.854,664700.0],["2012-10-19",38.8189,38.9008,38.1224,38.181,1379400.0],["2012-10-22",38.0697,38.4619,37.7537,37.9117,1187600.0],["2012-10-23",37.1685,37.6191,36.9637,37.4084,1986100.0],["2012-10-24",37.4611,37.6425,37.1509,37.2797,1247700.0],["2012-10-25",37.467,37.6952,34.7339,37.5255,5177800.0],["2012-10-26",37.0046,37.5782,35.1026,35.7873,4705700.0],["2012-10-31",35.9161,36.2321,35.8224,35.9512,1965100.0],["2012-11-01",35.9161,36.1385,35.1904,35.2899,1811100.0],["2012-11-02",35.483,35.641,35.085,35.1026,1473600.0],["2012-11-05",35.2196,35.2782,34.6754,34.6929,1448500.0],["2012-11-06",34.9914,35.5357,34.9036,35.5123,2404100.0],["2012-11-07",35.2665,36.1385,35.1611,35.9629,2412600.0],["2012-11-08",35.9922,36.1502,35.7756,35.8693,1751300.0],["2012-11-09",35.7113,36.0917,35.4947,35.9102,1022600.0],["2012-11-12",35.7698,36.2087,35.5884,36.1502,911300.0],["2012-11-13",35.8224,36.4662,35.7522,36.2555,1550800.0],["2012-11-14",36.0917,36.197,35.1319,35.3133,1522600.0],["2012-11-15",35.3542,36.2614,35.3308,35.6995,1176200.0],["2012-11-16",35.7405,36.2614,35.4947,36.2204,1014800.0],["2012-11-19",36.4896,36.753,36.0975,36.6828,1266400.0],["2012-11-20",36.8056,37.2914,36.5891,37.2855,1599100.0],["2012-11-21",37.11,37.5372,36.9871,37.1041,1067000.0],["2012-11-23",37.2211,37.701,37.2211,37.6776,343500.0],["2012-11-26",37.4962,37.9878,37.1392,37.5313,888000.0],["2012-11-27",37.1275,37.6894,37.0807,37.6074,1163600.0],["2012-11-28",37.6016,37.7186,37.2036,37.625,780900.0],["2012-11-29",37.8708,37.8766,37.3967,37.6484,811900.0],["2012-11-30",37.8123,38.0815,37.6016,37.7713,1227100.0],["2012-12-03",38.181,38.538,38.0873,38.456,1763600.0],["2012-12-04",38.4502,38.7311,38.1166,38.5262,928900.0],["2012-12-05",38.6316,38.772,38.2922,38.3858,1168100.0],["2012-12-06",38.6082,38.8715,38.2278,38.4209,1269100.0],["2012-12-07",38.5789,38.7428,38.3038,38.5848,759000.0],["2012-12-10",38.5789,38.8774,38.5028,38.8598,841600.0],["2012-12-11",39.0647,39.41,38.8657,39.41,1237900.0],["2012-12-12",39.2325,39.6644,38.8597,39.4336,1344400.0],["2012-12-13",39.3271,39.5934,39.2916,39.3863,1276400.0],["2012-12-14",39.4218,39.475,38.9958,39.0786,1187300.0],["2012-12-17",39.1733,39.1733,38.6408,38.8834,1276900.0],["2012-12-18",38.8952,39.41,38.8242,39.3922,1154300.0],["2012-12-19",39.4928,40.2205,39.4691,40.0667,1339700.0],["2012-12-20",40.043,40.1614,39.8774,40.1377,707100.0],["2012-12-21",39.8064,40.1969,39.4691,39.8655,5039600.0],["2012-12-24",39.6999,40.2087,38.7532,40.0075,224500.0],["2012-12-26",40.0253,40.6761,39.688,39.9365,447000.0],["2012-12-27",39.9957,40.256,39.6466,40.0489,475600.0],["2012-12-28",39.8478,40.327,39.7709,40.0489,516800.0],["2012-12-31",39.8655,40.2205,39.7768,40.1673,757000.0],["2013-01-02",40.7412,40.9542,40.3744,40.682,918100.0],["2013-01-03",40.7826,40.8832,40.4335,40.5163,954400.0],["2013-01-04",40.5282,40.682,40.4099,40.6583,935100.0],["2013-01-07",40.7293,40.895,40.5045,40.5932,873300.0],["2013-01-08",40.6998,40.7471,40.4158,40.5282,872900.0],["2013-01-09",40.7234,40.9068,40.6169,40.824,976900.0],["2013-01-10",40.9542,41.0962,40.7648,40.9542,911400.0],["2013-01-11",40.824,41.321,40.7589,41.321,1054400.0],["2013-01-14",41.3624,41.7292,41.1553,41.7292,1261500.0],["2013-01-15",41.7233,42.1493,41.3683,42.102,1214600.0],["2013-01-16",41.9363,42.2676,41.7529,41.8771,1164500.0],["2013-01-17",42.0191,42.0191,41.6701,41.7529,897600.0],["2013-01-18",41.9482,42.5516,41.7884,42.2972,1656000.0],["2013-01-22",42.3505,42.6049,42.0901,42.0901,1181200.0],["2013-01-23",42.1197,42.2321,41.7056,41.7588,1055000.0],["2013-01-24",41.6937,41.8416,41.3683,41.5162,1425300.0],["2013-01-25",41.6701,42.806,41.5517,42.8001,1173900.0],["2013-01-28",42.812,43.1433,42.8001,43.0309,1164600.0],["2013-01-29",42.0842,42.3268,41.4275,41.8594,2334800.0],["2013-01-30",41.8653,41.9245,41.3388,41.4748,1167800.0],["2013-01-31",41.1021,41.2323,38.9071,40.1791,3356200.0],["2013-02-01",40.2974,40.753,40.1791,40.3566,1549400.0],["2013-02-04",40.1259,40.5341,40.114,40.4039,1141300.0],["2013-02-05",40.7175,40.9423,39.7768,39.8655,1734100.0],["2013-02-06",38.5462,39.6525,38.0669,39.2325,2742700.0],["2013-02-07",39.049,39.2088,38.3805,38.5461,1731200.0],["2013-02-08",38.6941,38.8834,38.5343,38.6941,1201200.0],["2013-02-11",38.6941,38.7177,38.2858,38.5816,1067000.0],["2013-02-12",39.0372,39.3034,38.4574,38.8656,1378700.0],["2013-02-13",38.9721,39.0609,38.6645,38.7532,870100.0],["2013-02-14",38.5461,39.0431,38.5166,38.6763,1463300.0],["2013-02-15",38.7295,38.7414,37.1262,37.6587,5572000.0],["2013-02-19",37.7297,38.2681,37.2741,38.2326,2387900.0],["2013-02-20",38.1261,39.2265,38.1024,39.0313,2378100.0],["2013-02-21",38.842,39.2266,38.7473,39.1496,2044100.0],["2013-02-22",39.1437,39.7945,39.0668,39.7058,1601500.0],["2013-02-25",39.6762,39.9484,39.339,39.3508,1141200.0],["2013-02-26",39.4928,39.759,38.9189,39.0017,1106100.0],["2013-02-27",39.1023,39.262,38.9426,39.126,1059800.0],["2013-02-28",39.2975,39.8123,39.0372,39.6289,1391200.0],["2013-03-01",39.5579,40.0963,39.4336,40.0312,1351100.0],["2013-03-04",39.9188,40.398,39.901,40.114,1000700.0],["2013-03-05",40.185,40.3803,40.1436,40.2383,974000.0],["2013-03-06",40.256,40.611,39.972,40.3803,1281500.0],["2013-03-07",40.3803,40.6347,40.0963,40.2501,1042600.0],["2013-03-08",40.3566,40.54,40.1199,40.54,1500400.0],["2013-03-11",40.3862,40.6228,40.3625,40.6228,1286600.0],["2013-03-12",40.6642,40.6761,40.327,40.4513,927100.0],["2013-03-13",40.3495,40.7385,40.2059,40.6966,1028400.0],["2013-03-14",40.6966,40.9241,40.6428,40.8762,909000.0],["2013-03-15",40.7445,40.7924,40.1999,40.3675,1802500.0],["2013-03-18",40.158,40.4692,39.9126,40.1161,1544000.0],["2013-03-19",40.1879,40.1879,39.386,39.6254,1310600.0],["2013-03-20",39.7211,39.8348,39.2184,39.4398,1354100.0],["2013-03-21",39.5236,40.0383,39.4937,39.5895,947200.0],["2013-03-22",39.7391,39.7929,39.38,39.4398,968900.0],["2013-03-25",39.6493,39.9067,39.5536,39.8528,929100.0],["2013-03-26",40.0563,40.146,39.8827,40.146,1172400.0],["2013-03-27",40.0982,40.1999,39.757,40.1041,1192600.0],["2013-03-28",40.182,40.2777,39.4518,40.0443,2616800.0],["2013-04-01",39.8827,39.9785,39.3082,39.7989,1564900.0],["2013-04-02",39.7929,40.3435,39.5894,39.7271,1259200.0],["2013-04-03",39.9366,40.0383,39.4338,39.4877,1021400.0],["2013-04-04",39.6852,40.5111,39.5535,40.4333,1221800.0],["2013-04-05",40.158,40.9959,40.0443,40.9061,1095500.0],["2013-04-08",40.8403,41.8098,40.7146,41.8038,1179600.0],["2013-04-09",41.7141,42.2228,41.5166,42.1569,1169400.0],["2013-04-10",42.2168,42.4801,42.1091,42.4622,985900.0],["2013-04-11",41.8577,42.7016,41.7141,42.5938,1185500.0],["2013-04-12",42.4682,42.6776,42.2766,42.6776,836800.0],["2013-04-15",42.4322,42.7315,41.9594,42.0013,1065800.0],["2013-04-16",42.4801,42.8332,41.8098,42.8153,1012700.0],["2013-04-17",42.8093,43.0606,42.3066,42.9768,934500.0],["2013-04-18",43.1504,43.2342,42.7853,43.0726,792400.0],["2013-04-19",43.1444,44.1738,43.0008,44.1499,975700.0],["2013-04-22",44.2337,44.2875,43.6352,43.8387,1007700.0],["2013-04-23",44.096,44.2456,43.8686,44.078,813400.0],["2013-04-24",44.1259,44.1918,43.3659,43.4496,1156500.0],["2013-04-25",43.5753,43.719,42.929,42.9948,1327500.0],["2013-04-26",42.7913,43.1983,41.7141,41.8098,1928600.0],["2013-04-29",41.6303,41.8936,41.0198,41.8457,1082500.0],["2013-04-30",41.8996,42.2048,41.6363,42.2048,1322400.0],["2013-05-01",42.2287,42.4143,41.6063,41.8098,1258100.0],["2013-05-02",42.1509,42.2347,41.2712,41.3969,1291000.0],["2013-05-03",41.714,41.8158,40.93,40.936,1329800.0],["2013-05-06",40.966,41.1096,40.7625,40.9959,1301200.0],["2013-05-07",41.0737,41.4567,40.8941,41.2173,1436600.0],["2013-05-08",41.2173,41.4747,40.6667,41.3071,1363600.0],["2013-05-09",39.5715,40.0503,38.2668,39.5416,8691700.0],["2013-05-10",39.3561,39.6613,39.0389,39.2064,1905800.0],["2013-05-13",38.961,39.9904,38.961,39.9306,2591900.0],["2013-05-14",40.0263,40.0922,38.991,39.1705,1644600.0],["2013-05-15",39.1885,39.2663,37.9795,38.1591,3623100.0],["2013-05-16",38.1232,38.3805,37.8598,38.0154,1884500.0],["2013-05-17",38.1711,38.3506,37.6504,37.7222,1626300.0],["2013-05-20",37.7222,38.0633,37.6623,37.8838,1038700.0],["2013-05-21",38.0274,38.6618,37.9376,38.3446,1758900.0],["2013-05-22",38.2249,38.6439,37.3152,37.4589,1721000.0],["2013-05-23",37.0339,38.1232,36.7048,37.6982,1912100.0],["2013-05-24",37.5008,37.812,37.0758,37.7222,890400.0],["2013-05-28",37.9676,38.2369,36.9083,37.1297,857100.0],["2013-05-29",36.7706,36.9502,35.9806,36.4654,1870900.0],["2013-05-30",36.4654,36.8185,36.3756,36.6449,1367200.0],["2013-05-31",36.4474,36.8005,36.4235,36.4534,1817300.0],["2013-06-03",36.4414,36.5552,35.1846,35.418,1957100.0],["2013-06-04",35.6036,35.8669,35.1846,35.1906,1573700.0],["2013-06-05",35.1128,37.423,34.8495,36.9801,3188900.0],["2013-06-06",37.2673,37.7401,36.5851,37.3392,2324400.0],["2013-06-07",37.5965,37.8419,35.6395,36.1482,2936500.0],["2013-06-10",36.5372,37.0519,36.22,36.8245,1439700.0],["2013-06-11",36.7945,37.022,36.5192,36.5611,2838400.0],["2013-06-12",36.4217,36.446,35.3366,35.5245,1281300.0],["2013-06-13",35.4033,36.3308,35.3366,36.1429,1076100.0],["2013-06-14",36.2095,37.131,36.0701,37.1067,1734200.0],["2013-06-17",37.3856,37.7857,36.9188,37.3129,1820600.0],["2013-06-18",37.3007,37.6281,36.9794,37.3007,1039200.0],["2013-06-19",37.4705,37.6099,35.7124,35.7609,2259300.0],["2013-06-20",35.7185,35.7731,33.9605,34.1181,2037600.0],["2013-06-21",34.2393,35.4942,34.2393,35.3669,1964000.0],["2013-06-24",35.0153,35.5548,34.8213,34.9971,2406200.0],["2013-06-25",35.2699,35.4578,34.9607,35.2941,2144400.0],["2013-06-26",35.373,36.0398,35.3245,35.9792,2026000.0],["2013-06-27",36.161,36.8582,36.161,36.5369,1508300.0],["2013-06-28",36.9552,37.3189,36.349,36.9794,1883300.0],["2013-07-01",37.3371,37.4765,36.3308,36.3732,1218900.0],["2013-07-02",36.3429,36.8158,36.2762,36.5005,1268800.0],["2013-07-03",36.4823,36.6218,36.1732,36.4763,785000.0],["2013-07-05",36.5308,36.646,35.4093,36.0216,1252500.0],["2013-07-08",35.9852,36.2277,35.9125,35.9489,1399400.0],["2013-07-09",36.0034,36.6763,35.9852,36.6036,1176500.0],["2013-07-10",37.1067,37.5432,37.0219,37.131,1895200.0],["2013-07-11",37.6099,39.1618,37.5311,39.1497,3198900.0],["2013-07-12",38.9921,39.0345,38.2161,38.5132,1524100.0],["2013-07-15",38.5011,38.7496,38.2161,38.5859,587900.0],["2013-07-16",38.6647,38.8345,38.2525,38.7193,998400.0],["2013-07-17",38.7617,39.0406,38.3192,38.786,1174000.0],["2013-07-18",38.7496,39.1194,38.598,39.0163,609400.0],["2013-07-19",39.0163,39.2709,38.7072,39.0406,570300.0],["2013-07-22",38.8951,39.3498,38.7011,39.1012,1036600.0],["2013-07-23",38.9921,39.2224,38.7738,38.9496,836200.0],["2013-07-24",39.0406,39.0891,37.9736,38.2767,1260500.0],["2013-07-25",38.2646,38.3677,37.8948,38.1858,1247700.0],["2013-07-26",38.6405,39.665,33.9908,35.3305,5710200.0],["2013-07-29",35.864,35.864,34.506,34.7485,3107300.0],["2013-07-30",34.7667,35.1123,34.3303,34.3909,2161100.0],["2013-07-31",34.3969,34.5485,33.1118,33.5179,3991300.0],["2013-08-01",33.5179,33.6392,32.9238,33.1602,4392600.0],["2013-08-02",33.2391,33.4876,32.7965,32.9359,1795100.0],["2013-08-05",32.8571,33.3785,32.6874,33.3482,1345300.0],["2013-08-06",33.5361,33.8089,33.4088,33.621,1267100.0],["2013-08-07",33.5361,33.8938,33.3785,33.7301,1765100.0],["2013-08-08",33.8453,33.9241,33.3664,33.5967,809300.0],["2013-08-09",33.4937,34.3181,33.4149,34.112,1001900.0],["2013-08-12",34.112,34.1726,33.4149,33.4634,1138100.0],["2013-08-13",33.4027,33.5118,32.6207,33.0875,1868700.0],["2013-08-14",32.8086,32.9905,32.5783,32.8875,1665800.0],["2013-08-15",32.7359,32.7359,32.2691,32.36,1320500.0],["2013-08-16",32.2206,32.2631,31.5356,31.7053,1342000.0],["2013-08-19",31.4689,31.7053,30.9051,30.9536,1805200.0],["2013-08-20",31.184,31.9721,31.1052,31.9417,1460600.0],["2013-08-21",31.966,32.4449,31.5235,31.8751,1104000.0],["2013-08-22",31.9842,32.3903,31.8629,32.3115,1086300.0],["2013-08-23",32.3722,33.1906,32.3479,33.1784,1085500.0],["2013-08-26",33.2088,33.2088,32.7783,33.1178,842500.0],["2013-08-27",32.845,33.6028,32.7723,33.5907,1177700.0],["2013-08-28",33.5301,33.6574,32.7662,33.5058,1938600.0],["2013-08-29",33.2512,33.9665,33.2209,33.7543,1277000.0],["2013-08-30",33.8392,34.2393,33.5422,33.7058,1239000.0],["2013-09-03",34.015,34.1181,32.6935,32.7965,1421100.0],["2013-09-04",32.6268,32.8026,31.9781,31.9963,1294300.0],["2013-09-05",32.1236,32.1236,30.9233,31.2688,2742300.0],["2013-09-06",31.572,31.7538,31.2325,31.4507,2235400.0],["2013-09-09",31.6023,32.0388,31.5113,31.9296,1596500.0],["2013-09-10",32.0994,32.3722,31.9054,32.354,1847100.0],["2013-09-11",32.5939,33.5659,32.4955,33.5659,1814400.0],["2013-09-12",33.7444,34.0027,33.0922,33.3814,2742700.0],["2013-09-13",33.3445,33.8305,33.2829,33.5352,968500.0],["2013-09-16",33.9658,34.1073,33.5413,33.6029,1035500.0],["2013-09-17",33.6828,34.0704,33.5844,33.8674,1213900.0],["2013-09-18",33.7259,35.7007,33.5782,35.4608,1180300.0],["2013-09-19",35.3747,35.59,34.944,35.0302,986300.0],["2013-09-20",35.0178,35.0609,33.8797,33.9166,1312500.0],["2013-09-23",33.8366,34.5318,33.7751,34.2919,1623600.0],["2013-09-24",34.2058,34.5933,33.8982,34.3103,1563800.0],["2013-09-25",34.1504,34.4518,33.8305,34.1565,1205700.0],["2013-09-26",34.175,34.661,34.175,34.4703,1093300.0],["2013-09-27",34.335,34.4211,33.4183,33.6213,1379000.0],["2013-09-30",33.4983,33.5352,32.6616,32.6677,1622300.0],["2013-10-01",32.7416,33.609,32.0587,33.4798,1757000.0],["2013-10-02",33.529,33.8982,33.326,33.5659,1304000.0],["2013-10-03",33.6459,33.9105,32.4093,32.4955,1969400.0],["2013-10-04",32.637,32.9938,32.1079,32.2986,1877100.0],["2013-10-07",32.1079,33.2706,32.0587,33.1845,1595900.0],["2013-10-08",33.1045,33.2399,32.2986,32.2986,1150300.0],["2013-10-09",32.3786,32.7908,32.2555,32.4893,876700.0],["2013-10-10",32.7108,33.2829,32.7108,33.1537,826800.0],["2013-10-11",33.7197,34.2119,33.2153,33.9904,1436300.0],["2013-10-14",33.7198,33.972,33.3752,33.6029,944100.0],["2013-10-15",33.4429,33.7874,33.4306,33.4614,1091900.0],["2013-10-16",33.406,33.8612,33.2645,33.8305,789700.0],["2013-10-17",33.9289,35.3562,33.7259,35.2393,1627600.0],["2013-10-18",35.2762,35.2762,34.3903,34.5995,1216300.0],["2013-10-21",34.6733,34.7902,34.298,34.5995,649900.0],["2013-10-22",34.1812,34.901,34.0643,34.5872,1379900.0],["2013-10-23",34.5995,34.6918,34.1811,34.6795,1211200.0],["2013-10-24",34.6549,35.2516,34.5257,35.2516,896100.0],["2013-10-25",35.2516,35.7438,35.0609,35.6269,1124700.0],["2013-10-28",35.5592,35.8976,35.1655,35.8361,1873900.0],["2013-10-29",35.8053,35.8238,35.227,35.7007,1659100.0],["2013-10-30",32.6062,32.6062,29.8378,30.2499,10980800.0],["2013-10-31",30.2807,30.2992,28.6996,29.321,5565200.0],["2013-11-01",29.5302,29.8808,29.2595,29.8378,2271200.0],["2013-11-04",29.6286,29.7885,29.0995,29.4686,2146900.0],["2013-11-05",29.5179,29.6532,29.2533,29.4748,2255600.0],["2013-11-06",29.4563,29.5794,28.9888,29.0688,2126800.0],["2013-11-07",29.0749,29.1795,28.3735,28.6873,2771500.0],["2013-11-08",28.6135,28.7304,27.8199,28.1829,2036100.0],["2013-11-11",28.0659,28.6258,27.8752,28.5458,1195100.0],["2013-11-12",28.3797,28.6812,28.1582,28.5335,1759300.0],["2013-11-13",28.4474,28.8042,28.1152,28.4781,3913200.0],["2013-11-14",28.7734,29.2041,28.4535,28.9888,1803800.0],["2013-11-15",28.958,29.5609,28.7919,29.5117,2173300.0],["2013-11-18",29.5117,29.8808,29.3948,29.6348,1907300.0],["2013-11-19",29.727,29.727,28.9765,29.0995,1438200.0],["2013-11-20",29.0749,29.3825,28.7796,28.9334,1249100.0],["2013-11-21",28.9888,29.3702,28.7796,29.2472,1238800.0],["2013-11-22",29.2164,29.3394,28.6073,28.8657,1198600.0],["2013-11-25",28.7365,29.0318,28.472,28.7119,1166200.0],["2013-11-26",28.7796,28.8473,28.5028,28.6443,1485200.0],["2013-11-27",28.7796,29.0687,28.675,29.0564,1006100.0],["2013-11-29",29.2226,29.3148,28.9826,29.0626,877500.0],["2013-12-02",28.9642,29.0195,27.9429,28.2567,1419900.0],["2013-12-03",27.6722,27.6784,26.4787,27.3954,4793800.0],["2013-12-04",27.1431,28.2382,27.0139,27.6845,2271400.0],["2013-12-05",27.6845,28.6996,27.6476,28.4781,2677200.0],["2013-12-06",28.6627,28.8657,28.1828,28.3059,1507100.0],["2013-12-09",28.2567,28.349,27.9675,28.0721,1475000.0],["2013-12-10",28.0536,28.9765,27.9921,28.755,1818200.0],["2013-12-11",28.78,28.9427,28.2482,28.4547,1712900.0],["2013-12-12",28.3671,28.3984,27.7602,27.9166,1606800.0],["2013-12-13",28.0105,28.4734,27.7852,27.9291,1317900.0],["2013-12-16",27.8415,28.1794,27.7915,28.0855,1732100.0],["2013-12-17",28.0668,28.9802,28.0042,28.8801,1608400.0],["2013-12-18",28.7049,29.2242,28.4422,29.0866,1577400.0],["2013-12-19",28.9302,29.0303,28.511,28.9614,1159700.0],["2013-12-20",28.7112,29.6622,28.7112,29.6622,1642000.0],["2013-12-23",29.7185,30.3754,29.6684,30.3441,2032200.0],["2013-12-24",30.2691,30.7571,30.1127,30.7195,1132800.0],["2013-12-26",30.8196,31.1575,30.5131,30.7195,1114200.0],["2013-12-27",30.657,30.7758,30.5068,30.7195,1156100.0],["2013-12-30",30.5819,30.9698,30.5819,30.6319,1296500.0],["2013-12-31",30.5006,30.9198,30.4693,30.7321,1259300.0],["2014-01-02",31.0511,31.8019,30.8447,30.951,2584000.0],["2014-01-03",31.17,31.4453,30.7508,31.1763,1215000.0],["2014-01-06",31.6017,31.683,30.9886,31.1137,1147000.0],["2014-01-07",31.4703,31.7519,31.1512,31.195,2426200.0],["2014-01-08",31.145,31.3264,30.657,30.9573,1603200.0],["2014-01-09",31.1325,31.4265,30.7195,31.0949,894000.0],["2014-01-10",31.3014,31.5767,31.1074,31.2826,1846500.0],["2014-01-13",31.389,31.8332,31.2513,31.414,1421500.0],["2014-01-14",31.6893,32.1022,31.5141,32.0334,1641800.0],["2014-01-15",32.0522,33.0782,32.0522,32.853,2190000.0],["2014-01-16",32.9343,33.2347,32.8217,33.0532,2754300.0],["2014-01-17",32.9656,33.1596,32.1085,32.39,1410800.0],["2014-01-21",32.6278,33.2472,32.609,33.1783,2377500.0],["2014-01-22",33.2347,33.2972,32.2649,32.6966,1763700.0],["2014-01-23",32.6841,32.878,32.5214,32.8155,1249900.0],["2014-01-24",32.7529,33.0157,32.4776,32.7529,2246800.0],["2014-01-27",32.7842,32.8655,32.2211,32.2274,1266300.0],["2014-01-28",32.2211,33.072,32.146,32.609,1134500.0],["2014-01-29",31.2138,32.0584,30.7696,31.4703,3014600.0],["2014-01-30",31.8207,31.877,31.2201,31.2513,1859100.0],["2014-01-31",30.9948,32.0271,30.8634,31.902,1756800.0],["2014-02-03",31.9458,31.9583,31.2701,31.3514,1491600.0],["2014-02-04",31.4453,32.4776,31.4453,32.4401,1215600.0],["2014-02-05",32.5339,32.5715,32.171,32.4901,936000.0],["2014-02-06",32.4776,32.6528,31.8144,32.1898,1343100.0],["2014-02-07",32.2086,32.6528,32.0584,32.4463,1448000.0],["2014-02-10",32.559,33.1533,32.1961,33.072,997700.0],["2014-02-11",32.9093,33.0345,32.3087,32.6028,1075700.0],["2014-02-12",32.8468,33.1033,32.609,33.1033,1068700.0],["2014-02-13",33.122,33.7539,33.0344,33.5162,1234700.0],["2014-02-14",33.4161,33.5975,33.2346,33.4036,659500.0],["2014-02-18",33.535,33.6476,33.3348,33.4849,1169500.0],["2014-02-19",33.4349,33.51,32.7904,32.9343,1555700.0],["2014-02-20",32.9218,33.1846,32.4025,32.5902,1665500.0],["2014-02-21",32.6466,33.5037,32.6403,33.4599,1764500.0],["2014-02-24",33.4349,34.0981,33.3598,33.8728,2668700.0],["2014-02-25",34.4359,35.9875,32.7654,33.5037,3925900.0],["2014-02-26",33.7852,33.7852,33.0532,33.5287,1658100.0],["2014-02-27",33.56,33.8165,33.1596,33.6038,695700.0],["2014-02-28",33.5225,34.0605,33.4224,33.8853,1213700.0],["2014-03-03",33.5975,34.073,33.5099,34.0042,845300.0],["2014-03-04",34.3796,34.4109,34.1606,34.3733,885700.0],["2014-03-05",34.4609,34.4734,34.0105,34.2607,828900.0],["2014-03-06",34.3733,34.4609,33.8791,33.9729,786500.0],["2014-03-07",33.9291,33.9416,32.4526,32.7592,1533200.0],["2014-03-10",32.7529,33.0094,32.5965,32.7779,1046100.0],["2014-03-11",32.6903,33.4349,32.6903,33.316,834700.0],["2014-03-12",33.0999,33.513,32.9092,33.4685,1170500.0],["2014-03-13",33.4113,33.5512,32.4516,32.5915,1211200.0],["2014-03-14",32.4961,33.0618,32.4961,32.7376,646900.0],["2014-03-17",33.1126,33.6783,32.9537,33.5384,851000.0],["2014-03-18",33.316,33.4622,31.8224,32.9918,2321300.0],["2014-03-19",33.0236,33.6528,31.8796,31.9623,1466100.0],["2014-03-20",31.8669,31.994,31.047,31.6318,2193800.0],["2014-03-21",31.6762,31.9178,31.5301,31.7589,1510700.0],["2014-03-24",31.8224,32.1275,31.6127,31.994,1112500.0],["2014-03-25",32.3372,32.8965,32.2165,32.8902,1243400.0],["2014-03-26",33.0554,33.5067,32.5787,33.0999,1372200.0],["2014-03-27",32.9982,34.0977,32.9982,33.7863,2258500.0],["2014-03-28",33.9706,34.4727,33.4368,34.0024,1760200.0],["2014-03-31",34.1232,34.1295,33.5575,33.7355,1231000.0],["2014-04-01",33.8816,34.0469,33.2715,33.6465,1467800.0],["2014-04-02",33.5639,33.6274,33.0491,33.1889,1293600.0],["2014-04-03",33.1635,33.9198,32.9283,33.7609,1616500.0],["2014-04-04",33.6274,34.7397,33.5448,33.799,2543800.0],["2014-04-07",33.7545,34.0977,33.5512,33.8944,2520900.0],["2014-04-08",33.8117,34.5172,33.8117,34.0659,4115200.0],["2014-04-09",34.085,34.5426,33.5575,34.4346,3936200.0],["2014-04-10",34.5935,35.0002,33.3351,33.6083,1658200.0],["2014-04-11",33.405,33.5575,32.6232,32.8457,3158000.0],["2014-04-14",32.9919,33.424,32.7567,33.119,1250400.0],["2014-04-15",33.2524,34.0914,33.1253,33.888,1405600.0],["2014-04-16",34.0787,34.4155,33.7863,34.2121,1115200.0],["2014-04-17",34.2566,34.3265,33.6465,33.9833,1277100.0],["2014-04-21",34.1422,34.3774,33.8944,34.0532,1174300.0],["2014-04-22",34.0977,34.1931,33.9198,33.9579,1603200.0],["2014-04-23",34.0151,34.0596,33.2143,33.5257,3886100.0],["2014-04-24",33.5702,33.7609,33.3859,33.5956,2262400.0],["2014-04-25",33.5639,33.6783,33.2969,33.4431,2208800.0],["2014-04-28",33.4495,33.6084,33.3033,33.5194,2617200.0],["2014-04-29",33.5321,33.9516,33.513,33.8499,1613500.0],["2014-04-30",33.8435,33.9706,33.6846,33.9388,2183800.0],["2014-05-01",33.8689,34.2185,33.5448,34.0278,1425300.0],["2014-05-02",33.9071,34.4092,33.8753,34.3202,970900.0],["2014-05-05",34.1613,34.5235,34.0659,34.4346,803600.0],["2014-05-06",34.371,34.746,34.1804,34.638,1722800.0],["2014-05-07",35.1337,35.8773,34.638,35.4578,2806500.0],["2014-05-08",35.5214,35.7502,35.4261,35.7375,2680900.0],["2014-05-09",35.6485,36.945,35.6485,36.7798,2258100.0],["2014-05-12",36.7989,37.7395,36.7989,37.1675,2788300.0],["2014-05-13",37.2628,37.7141,37.0404,37.2374,3207000.0],["2014-05-14",37.2183,37.5552,36.9895,37.3709,2077600.0],["2014-05-15",37.2374,37.3518,36.7861,37.0149,1683100.0],["2014-05-16",37.1929,37.7585,37.0022,37.7077,2743100.0],["2014-05-19",37.5679,37.695,37.2374,37.4853,1077000.0],["2014-05-20",37.4408,37.6632,37.1993,37.3836,1159400.0],["2014-05-21",37.0213,37.0658,36.1252,36.7035,1446400.0],["2014-05-22",36.7035,36.8561,36.4048,36.5192,1136200.0],["2014-05-23",36.6145,36.8624,36.2014,36.4556,1344200.0],["2014-05-27",36.7162,36.7798,36.4175,36.5955,927000.0],["2014-05-28",36.6082,36.8624,36.373,36.6336,964000.0],["2014-05-29",36.3412,36.6145,35.9154,36.4811,1341200.0],["2014-05-30",36.5256,36.8433,36.4048,36.5446,1351500.0],["2014-06-02",36.57,36.9577,36.5256,36.926,828700.0],["2014-06-03",36.7226,36.9069,36.551,36.9069,785500.0],["2014-06-04",36.837,37.2438,36.748,37.1039,900500.0],["2014-06-05",36.9005,37.7204,36.9005,37.6886,1949900.0],["2014-06-06",37.8157,37.8157,37.1865,37.2819,1003200.0],["2014-06-09",37.3009,37.4344,36.837,36.8751,1137800.0],["2014-06-10",36.8815,37.0785,36.7162,37.0467,900300.0],["2014-06-11",36.9436,37.0725,36.2988,36.5567,1267700.0],["2014-06-12",36.5954,36.763,36.0796,36.5438,1051500.0],["2014-06-13",36.5761,36.6212,36.2602,36.5309,736900.0],["2014-06-16",36.9307,37.5045,36.9307,37.1434,1006300.0],["2014-06-17",36.9758,37.3884,36.8275,37.3111,855700.0],["2014-06-18",37.2401,37.2917,36.6534,37.2079,798600.0],["2014-06-19",37.3433,37.7688,37.1692,37.4465,950900.0],["2014-06-20",37.44,37.5367,37.0274,37.324,1647300.0],["2014-06-23",37.3949,37.3949,37.0274,37.0532,800600.0],["2014-06-24",37.0596,37.685,37.0596,37.2144,981100.0],["2014-06-25",37.2982,37.382,37.0661,37.137,862200.0],["2014-06-26",37.0725,37.2273,36.9242,37.195,622800.0],["2014-06-27",37.2208,37.7108,37.1821,37.6528,2273900.0],["2014-06-30",37.5561,37.7559,37.2466,37.6012,853500.0],["2014-07-01",37.7044,38.0719,37.382,37.9623,787800.0],["2014-07-02",37.8849,37.9687,37.4787,37.8269,661800.0],["2014-07-03",37.7817,37.9558,37.1628,37.5045,599600.0],["2014-07-07",37.5303,37.872,37.4658,37.8011,592900.0],["2014-07-08",37.7624,38.3169,37.569,38.1686,797400.0],["2014-07-09",38.175,38.2395,37.7688,38.2201,749900.0],["2014-07-10",38.1234,38.7553,38.0719,38.5554,1104900.0],["2014-07-11",38.6005,38.7424,38.2846,38.4587,855900.0],["2014-07-14",38.6392,38.8133,38.4394,38.665,690700.0],["2014-07-15",38.7037,39.0776,38.665,38.9358,1091600.0],["2014-07-16",38.9552,39.1357,38.7553,39.039,743700.0],["2014-07-17",38.9165,39.1357,38.8004,38.9487,922600.0],["2014-07-18",38.9487,39.4774,38.7166,39.4774,711000.0],["2014-07-21",39.4774,39.6644,39.2711,39.4774,752000.0],["2014-07-22",39.9609,40.322,39.6257,40.1608,1036900.0],["2014-07-23",40.3994,40.8571,40.2317,40.7282,1667600.0],["2014-07-24",40.8313,41.2569,40.7604,40.9216,1721400.0],["2014-07-25",40.7927,41.0505,40.4123,40.567,2684200.0],["2014-07-28",40.6121,41.1408,40.4187,40.9345,1056000.0],["2014-07-29",40.9409,41.2375,40.7346,41.2053,1653200.0],["2014-07-30",40.8765,42.0564,40.625,41.7662,2949700.0],["2014-07-31",41.489,42.0048,41.3471,41.5148,2840800.0],["2014-08-01",41.4696,41.8565,41.2569,41.3213,1818300.0],["2014-08-04",41.4503,41.5986,41.0377,41.489,2439900.0],["2014-08-05",41.489,42.1724,41.4374,41.5922,2162200.0],["2014-08-06",41.3794,41.6824,41.2633,41.2891,903900.0],["2014-08-07",41.2956,41.5535,41.0506,41.2633,1127400.0],["2014-08-08",41.3729,41.676,41.1215,41.6566,611700.0],["2014-08-11",41.7662,42.1595,41.5019,41.8952,673400.0],["2014-08-12",41.8694,42.1208,41.792,41.792,736100.0],["2014-08-13",41.8629,42.4819,41.7856,42.4819,566200.0],["2014-08-14",42.5721,42.7462,42.2691,42.4045,580000.0],["2014-08-15",42.5206,42.6173,42.224,42.2304,799600.0],["2014-08-18",42.4948,42.9912,42.3336,42.8687,754300.0],["2014-08-19",42.8816,43.2556,42.5915,42.7978,1077800.0],["2014-08-20",42.8752,43.4168,42.6624,43.1589,1288600.0],["2014-08-21",43.2749,43.6811,43.1395,43.5328,976700.0],["2014-08-22",43.4232,43.4554,42.4174,42.4819,1135800.0],["2014-08-25",42.4948,42.5077,42.1918,42.34,909300.0],["2014-08-26",42.2885,42.4948,42.2691,42.2949,748400.0],["2014-08-27",42.3723,42.4819,42.2691,42.2949,605800.0],["2014-08-28",42.2884,42.3723,42.1208,42.2111,631100.0],["2014-08-29",42.3465,42.3658,42.0628,42.0692,1679000.0],["2014-09-02",42.2111,42.2885,41.921,42.2498,1177600.0],["2014-09-03",42.2433,42.7011,42.2046,42.4303,810800.0],["2014-09-04",42.469,42.6817,42.1724,42.5206,726500.0],["2014-09-05",42.5464,43.0686,42.469,43.0299,941100.0],["2014-09-08",43.1266,43.6811,43.0234,43.5457,1306900.0],["2014-09-09",43.5006,43.5393,43.2491,43.4361,945800.0],["2014-09-10",43.3201,43.3974,42.7075,42.901,1139900.0],["2014-09-11",42.9009,43.3514,42.6267,43.0903,2603200.0],["2014-09-12",42.9858,43.025,41.5821,42.0326,2647600.0],["2014-09-15",41.9477,42.1567,41.2557,41.5429,1189300.0],["2014-09-16",41.4712,41.9151,41.3014,41.7388,1255900.0],["2014-09-17",41.902,42.0914,41.3928,41.4385,1193700.0],["2014-09-18",41.5691,41.5952,40.8248,41.0402,1125800.0],["2014-09-19",41.1643,41.3602,41.0729,41.1055,1231700.0],["2014-09-22",41.1055,41.2035,40.7856,40.8835,583400.0],["2014-09-23",40.8966,41.0598,40.2633,40.2698,1093900.0],["2014-09-24",40.2764,40.5832,40.074,40.3155,929100.0],["2014-09-25",40.3351,40.5571,40.1915,40.3221,657100.0],["2014-09-26",40.3417,40.7726,40.0413,40.7138,514700.0],["2014-09-29",40.5636,40.8509,40.1197,40.8509,626500.0],["2014-09-30",40.7921,40.9227,40.3808,40.7269,723900.0],["2014-10-01",40.753,41.4842,40.6028,41.0598,1447900.0],["2014-10-02",40.9619,41.3471,40.6942,41.0207,1114300.0],["2014-10-03",41.2231,41.3079,40.6746,41.0468,567100.0],["2014-10-06",41.0402,41.3079,40.8836,40.9619,1225100.0],["2014-10-07",40.9358,41.1643,40.7334,40.7399,700300.0],["2014-10-08",40.8052,41.4777,40.7073,41.2949,1129700.0],["2014-10-09",41.3145,42.0718,41.3145,41.4973,982100.0],["2014-10-10",41.5103,41.9869,40.9946,41.0337,874100.0],["2014-10-13",41.1055,41.7519,40.877,41.3406,686700.0],["2014-10-14",41.4058,42.4374,41.3993,42.0457,952500.0],["2014-10-15",41.778,42.333,41.0925,41.556,1275300.0],["2014-10-16",41.2492,41.5691,40.8444,41.1447,1856100.0],["2014-10-17",41.1643,42.2024,40.988,42.0392,1377800.0],["2014-10-20",42.1044,42.7443,41.9739,42.6268,979700.0],["2014-10-21",42.7573,43.358,42.4701,43.3188,997000.0],["2014-10-22",43.358,43.5799,42.9662,43.2274,915100.0],["2014-10-23",43.371,43.5016,43.1164,43.2862,2070500.0],["2014-10-24",43.4037,43.6256,43.1556,43.2862,2406800.0],["2014-10-27",43.2927,44.0109,43.2927,44.0043,1263800.0],["2014-10-28",44.0043,44.0957,43.7301,44.0892,891700.0],["2014-10-29",43.9456,44.1741,43.3449,43.7562,1106900.0],["2014-10-30",43.7105,44.4026,43.5669,44.0696,1917400.0],["2014-10-31",44.383,45.0751,44.0696,45.0424,1513200.0],["2014-11-03",44.7094,44.827,44.1284,44.1806,1489100.0],["2014-11-04",44.161,44.272,43.8346,44.2328,767200.0],["2014-11-05",44.383,44.5854,44.1153,44.5593,1022900.0],["2014-11-06",44.6833,44.8857,44.1023,44.1414,1131400.0],["2014-11-07",44.1676,44.4352,43.7171,44.2459,1122700.0],["2014-11-10",44.3308,45.0098,44.1675,44.7943,1305300.0],["2014-11-11",44.8531,44.8661,44.383,44.6899,734300.0],["2014-11-12",44.6898,44.8988,44.3961,44.6572,806000.0],["2014-11-13",44.7943,45.1273,44.4418,45.0881,949600.0],["2014-11-14",45.0881,45.2187,44.7878,44.938,1128400.0],["2014-11-17",44.9967,45.4276,44.938,45.3166,834800.0],["2014-11-18",45.186,45.2709,44.5723,45.0555,754700.0],["2014-11-19",44.9053,45.1469,44.5919,44.7551,806500.0],["2014-11-20",44.7747,44.951,44.4418,44.5984,693700.0],["2014-11-21",44.8139,45.3036,44.5005,45.3036,1263700.0],["2014-11-24",45.3232,45.3558,44.9575,45.0294,756800.0],["2014-11-25",45.1142,45.2056,44.6376,44.7943,916000.0],["2014-11-26",44.9184,45.9826,44.9184,45.63,891400.0],["2014-11-28",45.7736,46.3025,45.7018,45.8781,594200.0],["2014-12-01",45.8389,45.976,45.1665,45.2905,717000.0],["2014-12-02",45.186,45.4276,44.7356,45.1077,720000.0],["2014-12-03",45.2448,45.3558,44.7617,44.8792,687700.0],["2014-12-04",44.9706,44.9706,44.5005,44.7421,992800.0],["2014-12-05",44.716,44.8792,44.2328,44.8204,982300.0],["2014-12-08",44.8465,45.5778,44.6768,44.9706,903400.0],["2014-12-09",44.7943,45.6104,44.6246,45.2252,901200.0],["2014-12-10",45.3297,45.408,44.5593,44.827,956500.0],["2014-12-11",45.1177,45.1177,44.2322,44.2586,797800.0],["2014-12-12",44.1727,44.9856,43.948,43.981,1293800.0],["2014-12-15",44.0736,44.1991,42.8311,42.9104,1485300.0],["2014-12-16",42.8245,43.1682,42.3685,42.6131,1186800.0],["2014-12-17",42.7188,43.4325,42.3289,43.3863,1564800.0],["2014-12-18",43.6903,43.9348,43.3202,43.9084,991600.0],["2014-12-19",43.9084,43.9282,43.4523,43.5581,1456400.0],["2014-12-22",43.5581,43.915,43.459,43.8092,1743100.0],["2014-12-23",43.9943,44.0075,43.6572,43.8423,1038600.0],["2014-12-24",43.9017,43.9744,43.6374,43.7035,492000.0],["2014-12-26",43.796,44.2388,43.7101,44.1925,411800.0],["2014-12-29",44.2124,44.5824,44.1991,44.4106,537700.0],["2014-12-30",44.3445,44.7212,44.2058,44.3247,482400.0],["2014-12-31",44.371,44.8732,43.7431,43.8158,653700.0],["2015-01-02",43.8489,44.0934,43.7365,43.8885,659000.0],["2015-01-05",43.5713,44.827,43.3664,44.7344,1514900.0],["2015-01-06",44.9063,45.1838,44.4238,44.5957,1232300.0],["2015-01-07",44.8534,45.0054,44.3577,44.9525,854600.0],["2015-01-08",45.0781,45.6663,44.8402,45.5407,1165800.0],["2015-01-09",45.4482,45.5737,44.9327,45.0583,569800.0],["2015-01-12",44.8071,45.5407,44.7477,45.4812,811500.0],["2015-01-13",45.7125,46.1289,45.5936,46.1223,1223600.0],["2015-01-14",45.7588,46.9418,45.7522,46.9351,1215700.0],["2015-01-15",47.0872,47.3647,46.803,47.2722,1088200.0],["2015-01-16",47.3185,47.7018,47.0673,47.6489,1230100.0],["2015-01-20",47.8538,48.3626,47.7348,48.0983,1622500.0],["2015-01-21",47.9991,48.1578,47.7084,47.9727,1047900.0],["2015-01-22",48.0586,48.7393,48.0586,48.5807,1394700.0],["2015-01-23",48.5807,48.8252,48.3494,48.6732,612600.0],["2015-01-26",48.7724,48.9376,48.5741,48.9376,742300.0],["2015-01-27",48.7261,49.0896,48.7261,48.9178,722200.0],["2015-01-28",49.1358,49.8232,48.9772,49.1623,998600.0],["2015-01-29",49.1821,49.4266,48.5873,48.9706,960900.0],["2015-01-30",48.964,48.964,48.204,48.204,1085400.0],["2015-02-02",48.2437,48.508,47.6291,48.4023,856000.0],["2015-02-03",48.0058,48.5212,47.748,48.4816,1002000.0],["2015-02-04",48.3362,48.9112,47.9199,48.5807,911000.0],["2015-02-05",48.6997,49.1028,48.2833,49.0235,1651100.0],["2015-02-06",48.66,48.6798,45.6663,46.076,2582400.0],["2015-02-09",45.9108,46.043,44.8666,44.9261,1629200.0],["2015-02-10",44.979,45.7125,44.6551,45.6993,1152800.0],["2015-02-11",45.6398,46.043,45.4151,45.9505,1084000.0],["2015-02-12",46.0628,46.8558,45.9901,46.7369,1677300.0],["2015-02-13",46.6774,46.8955,44.4569,45.3689,2196400.0],["2015-02-17",45.3491,45.6002,44.2454,44.4767,1408400.0],["2015-02-18",44.371,44.7278,43.8885,44.6617,1432100.0],["2015-02-19",44.4899,44.7675,43.5316,43.796,1206900.0],["2015-02-20",43.9282,44.589,43.9017,44.556,1019100.0],["2015-02-23",44.8071,45.2367,44.6023,44.8931,610800.0],["2015-02-24",44.7543,44.8336,43.948,44.1132,1093600.0],["2015-02-25",44.0802,44.3842,43.5184,43.7299,1243500.0],["2015-02-26",43.7563,43.8356,42.9369,43.2475,1300600.0],["2015-02-27",43.3136,43.948,43.2144,43.8687,1043200.0],["2015-03-02",44.3445,44.7807,44.0207,44.2388,1468600.0],["2015-03-03",44.1,44.2256,43.4788,44.0934,1033900.0],["2015-03-04",44.1132,44.2388,43.1682,43.3532,917500.0],["2015-03-05",43.5845,43.981,43.4391,43.5316,768400.0],["2015-03-06",42.6395,42.9831,41.8332,42.9501,1594800.0],["2015-03-09",43.2012,43.3995,42.5734,42.6197,790200.0],["2015-03-10",42.4148,43.0426,42.2958,42.6923,1026600.0],["2015-03-11",42.7861,43.4692,42.699,43.2013,1226300.0],["2015-03-12",43.3888,43.7371,43.2147,43.496,778600.0],["2015-03-13",43.4826,43.5094,42.9133,43.1745,877700.0],["2015-03-16",43.3553,43.8241,43.2817,43.496,1055600.0],["2015-03-17",43.4424,43.7437,43.2147,43.5161,1263500.0],["2015-03-18",43.5294,44.3398,43.0473,44.2259,1835800.0],["2015-03-19",44.2259,44.8554,44.0786,44.5675,836500.0],["2015-03-20",44.6277,45.8399,44.5206,45.726,949600.0],["2015-03-23",45.6992,45.7327,45.197,45.2171,868000.0],["2015-03-24",45.284,45.3376,44.6813,44.7215,678300.0],["2015-03-25",44.8152,45.1836,44.467,44.6076,1069400.0],["2015-03-26",44.6143,44.8688,44.4201,44.6478,1006100.0],["2015-03-27",44.5675,45.0295,43.8107,44.0183,1229300.0],["2015-03-30",44.2996,44.7349,43.8643,44.7081,728500.0],["2015-03-31",44.6612,44.976,44.1656,44.1723,959100.0],["2015-04-01",44.2393,44.3933,43.3419,43.65,965200.0],["2015-04-02",43.7036,44.2326,43.6567,44.092,651100.0],["2015-04-06",44.0116,44.7416,44.0116,44.4603,609400.0],["2015-04-07",44.5541,44.6411,43.9848,44.2192,651200.0],["2015-04-08",44.2393,44.5139,44.1389,44.4469,671200.0],["2015-04-09",44.2862,44.6009,43.5495,43.7638,1254300.0],["2015-04-10",43.9982,44.3599,43.5027,43.6768,1077000.0],["2015-04-13",43.6701,43.8174,43.5696,43.5696,694000.0],["2015-04-14",43.7705,44.0183,43.7237,43.8107,704800.0],["2015-04-15",43.7906,43.938,43.429,43.6031,568900.0],["2015-04-16",43.4893,43.8844,43.0942,43.804,715900.0],["2015-04-17",43.6701,43.871,43.3353,43.7371,833000.0],["2015-04-20",43.7371,44.2996,43.6567,44.0652,1101300.0],["2015-04-21",44.1857,44.6277,44.0049,44.5474,1282500.0],["2015-04-22",44.5139,44.6009,44.2527,44.3933,769500.0],["2015-04-23",44.2996,44.5273,44.1054,44.1054,717800.0],["2015-04-24",44.3665,44.9961,44.1121,44.6813,787800.0],["2015-04-27",44.8219,44.8755,44.4,44.6344,818600.0],["2015-04-28",44.5206,44.5206,43.3352,43.5629,1285200.0],["2015-04-29",43.2415,43.4759,42.5852,42.7593,1151400.0],["2015-04-30",42.5584,42.7392,42.0294,42.4646,1113500.0],["2015-05-01",42.4914,42.987,42.4646,42.9401,931500.0],["2015-05-04",42.9468,43.4491,42.8798,43.0741,748700.0],["2015-05-05",42.8732,43.0674,42.1164,42.2504,1097600.0],["2015-05-06",42.8062,43.429,42.324,42.7593,1431800.0],["2015-05-07",42.7526,43.5629,42.2972,43.4223,1227700.0],["2015-05-08",43.8509,44.8286,43.7036,44.0518,786000.0],["2015-05-11",43.871,44.1991,43.2482,43.3151,689700.0],["2015-05-12",43.0272,43.3754,42.6723,43.208,741800.0],["2015-05-13",43.3486,43.871,43.1009,43.3486,1024800.0],["2015-05-14",43.4692,44.2661,43.3219,44.1188,773300.0],["2015-05-15",44.1656,44.7282,44.1656,44.6679,765000.0],["2015-05-18",44.5072,44.7282,44.2058,44.3799,774000.0],["2015-05-19",44.313,44.4938,44.0116,44.1322,442400.0],["2015-05-20",44.159,44.5139,43.9112,44.2527,569200.0],["2015-05-21",44.3933,44.4402,43.8576,44.179,765500.0],["2015-05-22",44.0183,44.6746,43.8375,44.4,424600.0],["2015-05-26",44.2929,44.5407,43.9647,44.4603,799800.0],["2015-05-27",44.534,44.842,44.3465,44.6813,697700.0],["2015-05-28",44.5541,44.9626,44.3264,44.534,642800.0],["2015-05-29",44.4402,44.7282,44.0384,44.2259,1468900.0],["2015-06-01",44.3733,44.8688,44.2058,44.6411,695900.0],["2015-06-02",44.5072,44.5741,44.2259,44.4536,473700.0],["2015-06-03",44.6143,44.621,43.5696,43.5897,875300.0],["2015-06-04",43.5763,43.8308,43.1745,43.3285,708500.0],["2015-06-05",42.9803,43.2214,42.6254,43.0942,905600.0],["2015-06-08",43.0942,43.1946,42.9669,42.9669,636700.0],["2015-06-09",43.0272,43.1812,42.6455,42.7593,564500.0],["2015-06-10",43.0272,44.7014,42.5584,43.5294,1905900.0],["2015-06-11",44.0044,44.6016,44.0044,44.2419,1231500.0],["2015-06-12",44.4659,45.1987,44.3505,45.1716,1286400.0],["2015-06-15",45.063,45.1783,44.3301,44.7576,1239400.0],["2015-06-16",45.0698,45.4701,44.7237,45.4633,957700.0],["2015-06-17",45.5108,45.9587,45.1037,45.918,1078800.0],["2015-06-18",45.7958,46.9019,45.7891,46.678,1730600.0],["2015-06-19",46.4812,46.4812,45.8705,46.0944,1126200.0],["2015-06-22",46.203,46.4812,45.7823,45.8433,553200.0],["2015-06-23",45.7823,45.9383,45.2869,45.3412,780700.0],["2015-06-24",45.4633,45.633,45.0494,45.0834,448600.0],["2015-06-25",44.9816,45.2123,44.7983,44.9273,809600.0],["2015-06-26",45.0087,45.3344,44.7644,45.1376,1801200.0],["2015-06-29",45.0291,45.7076,44.6151,44.7101,966500.0],["2015-06-30",44.873,45.5855,44.5541,45.2462,1916600.0],["2015-07-01",45.5041,46.5626,44.8391,46.454,2419400.0],["2015-07-02",46.6847,47.1326,46.3251,46.7594,1490400.0],["2015-07-06",46.6576,46.8679,46.488,46.7051,1147100.0],["2015-07-07",46.8205,47.3837,46.5422,46.8408,1050100.0],["2015-07-08",46.5219,46.8544,46.393,46.678,616500.0],["2015-07-09",46.6644,47.2004,45.9383,46.0944,834900.0],["2015-07-10",46.2776,47.0647,46.0197,46.9086,1300600.0],["2015-07-13",47.2479,47.3362,45.918,46.4269,1209800.0],["2015-07-14",46.3455,47.119,45.918,46.773,2048300.0],["2015-07-15",46.5762,46.6372,45.823,45.8298,9014600.0],["2015-07-16",45.9248,46.4337,45.9044,46.1623,3037400.0],["2015-07-17",46.2098,46.2098,45.8026,45.9587,1363500.0],["2015-07-20",46.0198,46.1351,45.8026,45.9926,4954900.0],["2015-07-21",45.9994,45.9994,45.1241,45.1241,2173900.0],["2015-07-22",45.1105,45.253,44.9069,44.9884,1594800.0],["2015-07-23",44.9951,44.9951,44.0994,44.3098,1677300.0],["2015-07-24",44.4591,44.5744,44.1198,44.2419,1346900.0],["2015-07-27",44.208,44.3776,44.018,44.113,1458700.0],["2015-07-28",44.1266,44.303,43.5362,43.7059,1691300.0],["2015-07-29",43.6516,44.1334,43.5362,43.9569,1243400.0],["2015-07-30",43.9094,44.0044,43.6109,43.8619,1373400.0],["2015-07-31",43.7398,44.3166,43.4277,43.6109,2062000.0],["2015-08-03",43.6923,43.9298,43.4955,43.8687,971100.0],["2015-08-04",43.8755,44.6219,43.6652,44.3301,1514700.0],["2015-08-05",44.3505,44.8866,43.9434,44.113,1712800.0],["2015-08-06",44.0655,44.2555,43.5769,44.2419,1611900.0],["2015-08-07",44.208,44.6355,44.1062,44.2894,906700.0],["2015-08-10",44.4116,44.5201,43.7398,43.9434,751800.0],["2015-08-11",43.828,44.4184,43.7941,44.2894,999800.0],["2015-08-12",44.1062,44.5134,43.9977,44.5066,730700.0],["2015-08-13",44.4998,45.0766,44.2419,44.8458,1339500.0],["2015-08-14",44.7169,45.3751,44.5541,45.3276,1075600.0],["2015-08-17",45.3209,45.5312,45.1444,45.5244,703900.0],["2015-08-18",45.4973,45.6126,45.2937,45.5787,678200.0],["2015-08-19",45.3412,45.599,45.1919,45.4023,670400.0],["2015-08-20",45.2258,45.6058,45.0766,45.2394,729300.0],["2015-08-21",44.968,45.5991,44.6491,44.7509,1444200.0],["2015-08-24",43.0816,43.258,42.1656,42.6677,1900500.0],["2015-08-25",43.6787,43.7195,41.8873,41.9348,1705200.0],["2015-08-26",42.4913,43.0952,42.0977,42.9391,1341600.0],["2015-08-27",43.2105,44.4116,42.8102,43.8959,977600.0],["2015-08-28",43.9162,44.2148,43.7737,44.113,891400.0],["2015-08-31",44.113,44.113,42.8984,42.9662,1505600.0],["2015-09-01",42.627,42.8237,41.4598,41.7448,1425600.0],["2015-09-02",42.2809,42.4641,42.0231,42.4438,923700.0],["2015-09-03",43.0952,43.4684,42.688,42.8848,1590500.0],["2015-09-04",42.6134,42.9188,41.867,42.1723,1016800.0],["2015-09-08",42.722,43.0137,42.1316,42.9662,1346900.0],["2015-09-09",43.0884,43.1766,41.8059,41.8602,1059200.0],["2015-09-10",41.8466,42.342,41.7381,41.9009,902500.0],["2015-09-11",41.9009,42.6371,41.7358,42.4582,824800.0],["2015-09-14",42.6577,43.105,42.4582,42.9329,821400.0],["2015-09-15",42.9261,43.6141,42.7541,43.3458,834700.0],["2015-09-16",43.2838,44.1301,43.2357,43.9856,622100.0],["2015-09-17",43.8618,44.9351,43.4971,44.3503,790400.0],["2015-09-18",43.8755,45.0314,43.8755,44.5292,1477500.0],["2015-09-21",44.5705,44.9558,44.5429,44.7012,745600.0],["2015-09-22",44.309,44.5292,43.7517,43.9925,949400.0],["2015-09-23",44.1439,44.3641,43.8205,44.137,945000.0],["2015-09-24",44.0957,44.309,43.5797,43.9719,926100.0],["2015-09-25",44.02,44.2333,43.7242,44.02,780300.0],["2015-09-28",43.7861,43.9031,42.9467,43.2426,847900.0],["2015-09-29",43.6692,44.082,43.1394,43.7104,2157000.0],["2015-09-30",44.0682,45.0658,43.8343,44.942,1210500.0],["2015-10-01",45.0177,45.0796,44.309,44.5498,1090500.0],["2015-10-02",44.4466,45.3617,44.1095,45.2241,2600500.0],["2015-10-05",45.2241,45.5406,44.9282,45.2379,2889100.0],["2015-10-06",45.2998,46.3731,44.7081,46.3249,1481700.0],["2015-10-07",46.3525,47.4189,46.2493,47.24,2047400.0],["2015-10-08",47.4739,47.5565,46.9717,47.529,1107900.0],["2015-10-09",47.5359,47.756,47.2538,47.6597,1219000.0],["2015-10-12",47.7767,48.2721,47.6184,48.1276,1015900.0],["2015-10-13",47.8799,48.7468,47.8179,48.4853,1335300.0],["2015-10-14",48.6161,48.7537,48.0725,48.334,1213100.0],["2015-10-15",48.3821,49.0839,48.3821,49.0014,941400.0],["2015-10-16",49.1046,49.3798,48.7468,48.967,1085600.0],["2015-10-19",48.9188,49.3798,48.7674,49.2422,966700.0],["2015-10-20",49.2628,49.7788,49.0702,49.71,1034300.0],["2015-10-21",49.7238,50.0197,49.194,49.2491,983800.0],["2015-10-22",49.4073,50.3568,49.3454,50.1779,1308000.0],["2015-10-23",50.2398,50.515,49.8408,50.4944,808700.0],["2015-10-26",50.5425,50.7627,50.2949,50.5494,659800.0],["2015-10-27",50.2536,50.577,49.5174,50.1504,1428400.0],["2015-10-28",50.0884,50.4325,49.1871,49.9027,1231500.0],["2015-10-29",49.6275,50.0334,49.0083,49.4348,1624600.0],["2015-10-30",48.9945,50.9967,48.9463,50.8866,1874800.0],["2015-11-02",50.8177,51.7397,50.6045,51.5471,1619000.0],["2015-11-03",51.375,51.6021,50.8728,50.8728,1475400.0],["2015-11-04",51.031,51.2099,50.4737,50.6733,988400.0],["2015-11-05",50.5701,51.2443,50.5425,50.8384,1620100.0],["2015-11-06",50.3705,50.5632,49.077,49.6619,2683300.0],["2015-11-09",49.5862,49.5862,48.8706,49.4486,1029700.0],["2015-11-10",49.4417,50.2192,49.3591,49.9371,855100.0],["2015-11-11",50.0334,50.3912,49.7169,50.2811,566800.0],["2015-11-12",50.1916,50.288,49.5036,49.5724,821200.0],["2015-11-13",49.7857,49.9027,48.8775,49.0014,721500.0],["2015-11-16",49.0495,49.4004,48.7881,49.2284,662100.0],["2015-11-17",49.0633,49.4899,48.8569,49.2903,525100.0],["2015-11-18",49.4348,49.5105,48.9807,49.3591,819200.0],["2015-11-19",49.194,49.3385,48.733,49.0702,973800.0],["2015-11-20",49.2078,50.1228,49.0839,49.9784,659700.0],["2015-11-23",49.9577,50.1985,49.7513,49.8201,616600.0],["2015-11-24",49.483,49.6137,49.2009,49.4142,516700.0],["2015-11-25",49.4555,49.6894,49.194,49.3591,419000.0],["2015-11-27",49.2697,49.9096,49.2697,49.655,305700.0],["2015-11-30",49.7238,50.0678,49.4555,49.6137,1117500.0],["2015-12-01",49.9233,50.2673,49.71,50.0885,623600.0],["2015-12-02",49.9439,50.226,49.5655,49.5999,849300.0],["2015-12-03",49.5999,49.7719,48.85,49.2009,1017600.0],["2015-12-04",49.2146,50.288,49.0426,50.1779,978300.0],["2015-12-07",50.116,50.1504,49.3729,49.6481,587900.0],["2015-12-08",49.538,50.0334,49.2628,49.6206,639600.0],["2015-12-09",49.4692,49.7031,48.9394,49.1802,602300.0],["2015-12-10",49.1802,49.4761,48.3753,48.4234,1486700.0],["2015-12-11",48.2772,48.9318,48.0543,48.7229,1290200.0],["2015-12-14",48.6741,49.2661,48.6045,49.2243,1120000.0],["2015-12-15",49.4402,49.6631,49.0572,49.1547,1086200.0],["2015-12-16",49.3636,50.666,49.3009,50.5336,1302400.0],["2015-12-17",50.6938,51.8151,50.5127,51.446,1251200.0],["2015-12-18",51.446,52.4279,51.446,52.0937,4045700.0],["2015-12-21",52.4001,52.7901,51.9822,52.3653,1636300.0],["2015-12-22",52.3722,52.7901,52.2538,52.414,1319800.0],["2015-12-23",52.5812,52.9085,52.0797,52.7901,1097500.0],["2015-12-24",52.7553,52.797,52.3513,52.6229,343900.0],["2015-12-28",52.5115,53.0338,52.421,52.999,1819400.0],["2015-12-29",53.201,53.6676,53.0826,53.6328,1103600.0],["2015-12-30",53.4865,53.8069,53.403,53.5771,908800.0],["2015-12-31",53.5214,53.5214,52.6438,52.6647,751000.0],["2016-01-04",52.1354,53.3472,52.1354,53.0687,1840100.0],["2016-01-05",53.0617,53.2428,52.5672,53.1313,1344500.0],["2016-01-06",52.8667,53.8626,52.797,53.6258,1385900.0],["2016-01-07",53.1244,53.6537,53.006,53.4726,1349600.0],["2016-01-08",53.6397,54.0924,53.4796,53.6537,1496900.0],["2016-01-11",53.7094,54.9839,53.6606,54.7401,2001000.0],["2016-01-12",55.2276,55.3948,54.2596,54.378,1972800.0],["2016-01-13",54.4685,54.7053,53.9114,54.0646,1127900.0],["2016-01-14",54.2874,54.8307,53.8417,54.573,1872000.0],["2016-01-15",53.8487,54.4824,53.0687,53.1522,1868900.0],["2016-01-19",53.4308,53.8208,52.2469,52.3026,1753200.0],["2016-01-20",51.7385,51.7385,48.6741,50.5893,2154500.0],["2016-01-21",50.7913,51.2162,50.0531,50.4919,1537600.0],["2016-01-22",50.9515,52.1285,50.861,52.0658,1027500.0],["2016-01-25",52.0728,53.2219,51.7385,52.7344,1475400.0],["2016-01-26",52.8388,54.6914,52.7483,54.6914,2177200.0],["2016-01-27",54.3849,54.5869,53.2846,53.6537,1611200.0],["2016-01-28",54.0019,56.2723,53.6815,55.346,2239200.0],["2016-01-29",55.555,55.9032,54.7749,55.7709,2382700.0],["2016-02-01",55.7151,55.8057,54.8446,55.4505,1585400.0],["2016-02-02",55.3599,55.7709,54.8376,55.4366,1086000.0],["2016-02-03",55.6803,56.4046,55.6246,56.2932,1799400.0],["2016-02-04",55.9868,57.0871,55.6107,56.6553,1064300.0],["2016-02-05",56.4116,57.2751,56.0633,56.9409,1329800.0],["2016-02-08",56.4673,56.6135,54.1272,54.6635,2694600.0],["2016-02-09",54.0994,54.5939,53.1801,53.7303,1932300.0],["2016-02-10",53.9392,54.7053,53.2846,54.2735,1647200.0],["2016-02-11",53.7372,54.2526,53.2288,53.6815,1707900.0],["2016-02-12",54.3989,55.3182,53.974,55.1858,1008300.0],["2016-02-16",55.5132,56.2444,55.0744,55.9937,1027300.0],["2016-02-17",56.2932,56.7319,55.4505,55.555,1179300.0],["2016-02-18",55.548,56.0982,55.0187,55.6455,1362000.0],["2016-02-19",55.7221,57.1568,55.5828,56.7041,1154800.0],["2016-02-22",57.1428,57.5955,56.7041,56.8085,1025000.0],["2016-02-23",56.7598,57.4562,56.2235,56.4116,1164400.0],["2016-02-24",56.126,56.4673,54.8446,56.0634,1266600.0],["2016-02-25",56.6901,57.2473,56.328,57.0035,1305400.0],["2016-02-26",56.8364,56.9617,53.577,54.9839,2685300.0],["2016-02-29",55.0814,55.5967,54.754,55.0674,2751400.0],["2016-03-01",55.2555,56.92,54.9769,56.92,1973700.0],["2016-03-02",56.7389,57.4841,56.3489,57.3796,1248800.0],["2016-03-03",57.5677,57.5746,56.4255,57.2961,1201300.0],["2016-03-04",57.0314,57.2891,56.1957,57.0314,1616600.0],["2016-03-07",56.7389,57.4632,56.711,57.4353,1151200.0],["2016-03-08",57.5607,58.5009,57.31,58.4591,1585100.0],["2016-03-09",58.4312,59.7614,58.083,59.65,1913700.0],["2016-03-10",59.845,59.9913,58.8421,59.3575,1725600.0],["2016-03-11",59.6319,60.3849,59.1464,60.223,1439600.0],["2016-03-14",60.0682,60.3568,59.5968,59.8782,1009200.0],["2016-03-15",59.646,61.2505,59.5194,60.9408,1201400.0],["2016-03-16",60.7931,61.5179,60.4131,61.2716,869100.0],["2016-03-17",61.0746,62.4257,60.9197,62.2146,1433800.0],["2016-03-18",61.926,62.3342,61.5812,62.2357,1574700.0],["2016-03-21",61.6094,61.7712,60.5327,60.8494,1152600.0],["2016-03-22",60.7579,62.0879,60.6242,61.3138,1243200.0],["2016-03-23",61.3138,61.9683,60.772,61.3068,1145400.0],["2016-03-24",61.1942,61.1942,60.3356,60.6312,1259600.0],["2016-03-28",60.7649,61.4264,60.7156,61.1801,838800.0],["2016-03-29",61.2997,62.2357,61.0323,62.2357,1088200.0],["2016-03-30",62.2216,62.869,62.0597,62.1583,643700.0],["2016-03-31",62.0808,62.3342,61.7994,62.2708,935300.0],["2016-04-01",61.9823,63.0168,61.9823,62.9535,1011500.0],["2016-04-04",62.9605,63.2983,62.4679,62.9323,903000.0],["2016-04-05",62.7283,63.3475,62.3834,62.5171,1163200.0],["2016-04-06",62.2497,63.3897,61.8627,63.3194,1185300.0],["2016-04-07",63.0027,63.7345,62.8831,63.3827,1158900.0],["2016-04-08",63.5657,63.9457,63.1646,63.7134,1132700.0],["2016-04-11",63.7838,64.1357,63.3334,63.622,548000.0],["2016-04-12",63.7416,64.4031,63.5305,64.3186,1095500.0],["2016-04-13",64.5509,64.6283,62.496,62.7423,1229600.0],["2016-04-14",62.7916,62.7916,61.0183,61.6657,1942300.0],["2016-04-15",61.4827,62.5664,61.2505,61.9049,1436700.0],["2016-04-18",61.7149,62.3131,60.976,62.1723,794700.0],["2016-04-19",62.5453,62.5523,61.9612,62.4257,686400.0],["2016-04-20",62.496,62.5594,61.166,61.2645,798400.0],["2016-04-21",61.2927,61.5108,60.1668,60.2512,987700.0],["2016-04-22",60.3216,60.9479,60.3216,60.6382,757500.0],["2016-04-25",61.0112,61.5109,60.8564,61.5109,852300.0],["2016-04-26",61.7079,62.102,61.2435,61.546,1053200.0],["2016-04-27",61.5038,61.8768,61.1731,61.6586,695600.0],["2016-04-28",61.4264,62.2216,61.3912,61.9472,1015400.0],["2016-04-29",63.7979,64.389,61.349,61.912,1148700.0],["2016-05-02",62.1934,63.052,61.9401,62.9745,974500.0],["2016-05-03",62.7846,62.9816,62.2779,62.862,846000.0],["2016-05-04",62.5171,64.4453,62.5171,64.3468,916800.0],["2016-05-05",64.2623,64.9168,63.8823,64.3538,861000.0],["2016-05-06",64.1779,65.1842,63.9386,64.8675,1076400.0],["2016-05-09",64.9309,65.6205,64.5297,65.5572,1105300.0],["2016-05-10",65.5783,65.8949,65.2757,65.8879,1120300.0],["2016-05-11",65.5994,65.9723,65.0997,65.4516,892400.0],["2016-05-12",65.6275,66.9012,65.339,66.6197,859200.0],["2016-05-13",66.7746,66.8238,65.6768,66.4297,958500.0],["2016-05-16",68.6464,69.3079,67.5205,68.4564,4811300.0],["2016-05-17",67.056,67.3305,65.6909,67.1405,33780200.0],["2016-05-18",66.8379,66.9083,65.339,65.8386,5544200.0],["2016-05-19",65.339,65.5431,63.9598,65.2264,2593000.0],["2016-05-20",65.7049,66.2679,65.3671,65.9723,1858500.0],["2016-05-23",66.1201,66.3242,65.6416,66.3031,1323300.0],["2016-05-24",66.6198,67.0983,65.8949,66.2679,1641600.0],["2016-05-25",66.3101,67.1405,65.6768,66.9083,1512500.0],["2016-05-26",66.8238,66.8872,66.4438,66.7112,1137900.0],["2016-05-27",66.6972,67.2531,66.5142,66.6127,1637500.0],["2016-05-31",66.7605,67.4219,66.3664,67.1686,2718900.0],["2016-06-01",67.1334,67.3586,66.3875,67.2671,2136000.0],["2016-06-02",67.1334,68.4282,67.0138,68.3508,1785600.0],["2016-06-03",68.6112,69.4135,68.2101,69.2727,1507100.0],["2016-06-06",69.2094,70.2861,69.1531,70.1383,2850300.0],["2016-06-07",70.1383,72.1579,70.1383,71.8201,2440100.0],["2016-06-08",71.6231,72.2564,71.0883,72.2001,1380000.0],["2016-06-09",72.186,72.5379,71.8764,72.369,1218600.0],["2016-06-10",72.0664,72.4746,71.5527,72.0031,1509100.0],["2016-06-13",72.3935,72.3935,71.0307,71.1513,1936800.0],["2016-06-14",71.13,71.5772,70.6048,71.2365,1761500.0],["2016-06-15",71.3572,71.5133,70.981,71.2223,1739600.0],["2016-06-16",71.1371,72.216,71.0306,72.1663,1596100.0],["2016-06-17",72.1167,72.7626,71.2152,72.4787,3924500.0],["2016-06-20",72.9826,73.5505,72.6561,72.6845,1595300.0],["2016-06-21",72.7129,73.9976,72.7129,73.8273,1337900.0],["2016-06-22",73.8202,74.2603,73.6356,74.1538,1212300.0],["2016-06-23",74.3881,74.7926,73.8202,74.4023,1344400.0],["2016-06-24",72.9968,74.3951,72.4006,73.5292,2274300.0],["2016-06-27",73.3588,74.0757,72.7555,73.9054,1455000.0],["2016-06-28",74.3526,75.9993,74.1822,75.6941,2277200.0],["2016-06-29",76.2478,76.8653,75.9567,76.8014,1616400.0],["2016-06-30",77.0214,77.426,76.4394,77.3621,1205300.0],["2016-07-01",77.6177,78.0435,76.56,77.3692,1237200.0],["2016-07-05",77.3763,78.9663,77.3763,78.9521,1668600.0],["2016-07-06",78.9521,80.3575,78.8385,79.5696,2034200.0],["2016-07-07",79.4206,79.5342,77.0782,77.3976,2240200.0],["2016-07-08",77.8022,78.6114,77.6674,78.2494,1359000.0],["2016-07-11",78.3062,78.4198,77.135,77.9726,1194600.0],["2016-07-12",78.0649,78.1997,76.8653,77.8164,1895900.0],["2016-07-13",78.0791,78.5475,77.3692,77.9513,2028900.0],["2016-07-14",77.7454,78.0507,75.4102,75.978,2392900.0],["2016-07-15",75.9709,76.3684,75.1404,75.6373,2426100.0],["2016-07-18",75.3676,75.7509,74.9275,75.176,1566100.0],["2016-07-19",74.6862,75.254,74.5726,75.2398,1605600.0],["2016-07-20",75.2611,75.5947,73.6853,74.4448,1589500.0],["2016-07-21",74.3881,74.3881,71.8753,72.4432,3229700.0],["2016-07-22",72.5993,75.5592,72.4432,74.9914,2431600.0],["2016-07-25",75.2185,75.6302,73.9835,74.5016,1133900.0],["2016-07-26",74.6152,74.9133,74.2177,74.6436,924600.0],["2016-07-27",74.6223,75.1972,74.3171,74.8068,1533800.0],["2016-07-28",74.9488,76.7446,74.9133,76.4394,1705300.0],["2016-07-29",74.5655,75.2398,71.9463,74.1467,3325700.0],["2016-08-01",74.31,75.7225,74.2887,75.7225,1561100.0],["2016-08-02",75.3108,75.7225,73.7208,74.2603,1948500.0],["2016-08-03",73.9622,74.1751,71.9534,72.4503,2158200.0],["2016-08-04",72.8123,73.3375,72.3935,73.1601,1506100.0],["2016-08-05",73.2382,73.2382,71.1442,71.6553,1347200.0],["2016-08-08",71.5772,71.6553,70.6828,71.2223,1488500.0],["2016-08-09",71.2862,72.3296,70.3421,72.3296,1544800.0],["2016-08-10",72.2373,72.649,71.9037,72.1238,954500.0],["2016-08-11",72.1664,72.4503,71.2365,72.1451,1012800.0],["2016-08-12",72.5709,74.2106,72.1663,73.2807,1327600.0],["2016-08-15",73.2027,73.6215,72.0528,72.2586,986200.0],["2016-08-16",71.996,71.996,70.8745,71.4566,1146300.0],["2016-08-17",71.6908,72.4929,71.1442,72.2444,1107000.0],["2016-08-18",72.3722,72.5496,71.634,71.8469,982900.0],["2016-08-19",71.8185,71.9889,71.3004,71.705,1064300.0],["2016-08-22",71.9818,72.5922,71.5985,72.1238,1415000.0],["2016-08-23",71.8611,72.0954,70.4628,70.7325,1375600.0],["2016-08-24",70.7822,71.0732,69.7814,70.186,1232900.0],["2016-08-25",70.0795,70.7609,69.6962,70.1079,998400.0],["2016-08-26",70.1434,71.6908,69.7601,70.5977,1861500.0],["2016-08-29",70.8035,71.5346,70.7468,71.4637,1156800.0],["2016-08-30",71.5204,71.5914,70.0298,70.2853,1073300.0],["2016-08-31",70.0866,70.5977,69.682,70.335,2359800.0],["2016-09-01",70.2711,70.6402,69.7601,70.5906,1269500.0],["2016-09-02",70.8461,72.8548,70.8461,71.0519,1260400.0],["2016-09-06",71.3004,72.5496,70.3421,72.3296,1576500.0],["2016-09-07",72.3225,72.3935,71.3146,72.2515,1146600.0],["2016-09-08",71.8895,71.8895,71.0378,71.3075,1560300.0],["2016-09-09",70.548,70.9525,68.3334,68.3334,2175600.0],["2016-09-12",67.9643,68.6954,67.1977,68.2127,2838100.0],["2016-09-13",67.568,67.8473,66.386,66.6438,2712000.0],["2016-09-14",66.9304,67.0809,65.6911,65.9418,2475000.0],["2016-09-15",65.9418,66.5006,65.3831,66.386,1660700.0],["2016-09-16",66.171,66.4074,65.7842,66.3358,2389600.0],["2016-09-19",66.7656,67.3817,66.2069,67.1382,2042500.0],["2016-09-20",67.5823,67.7972,67.1955,67.3817,1932900.0],["2016-09-21",67.3674,68.4921,66.9805,68.4061,1796000.0],["2016-09-22",68.7643,70.8776,68.7643,70.2687,2206200.0],["2016-09-23",69.9248,70.7272,69.4377,70.1684,2209700.0],["2016-09-26",69.7027,70.3045,69.2872,69.9463,6213100.0],["2016-09-27",70.3117,70.3475,69.2084,69.3732,1821200.0],["2016-09-28",71.0352,71.5223,70.6412,71.1068,2878400.0],["2016-09-29",70.7988,71.0209,69.581,70.2042,2346900.0],["2016-09-30",70.5624,71.2286,68.9721,69.5738,2945800.0],["2016-10-03",69.3159,69.3159,67.1596,67.7686,1594500.0],["2016-10-04",67.3316,67.3387,65.3257,66.035,2092200.0],["2016-10-05",66.0923,66.2642,64.1867,65.0678,1788000.0],["2016-10-06",64.5664,65.8845,63.8858,65.1825,1800600.0],["2016-10-07",65.5048,67.174,64.9962,65.6338,1293600.0],["2016-10-10",65.6625,66.6654,65.6625,66.2642,1146000.0],["2016-10-11",66.1997,66.4289,65.2469,65.5621,693500.0],["2016-10-12",65.6983,66.9161,65.3401,66.8516,895300.0],["2016-10-13",66.6653,67.8474,66.2284,67.7542,1221900.0],["2016-10-14",67.8402,68.5566,67.1167,67.8474,1044100.0],["2016-10-17",67.8832,68.27,67.5823,68.0121,714200.0],["2016-10-18",68.5924,69.5667,68.0981,69.1798,939700.0],["2016-10-19",69.3087,69.5666,68.3631,69.1297,795700.0],["2016-10-20",69.0724,69.6168,68.6425,68.7787,898600.0],["2016-10-21",68.2485,68.9147,68.0766,68.5422,756700.0],["2016-10-24",69.0652,69.5738,68.2843,68.7571,995000.0],["2016-10-25",68.8933,69.5093,67.8832,69.4162,929300.0],["2016-10-26",68.9649,69.6096,68.4921,69.1655,1578900.0],["2016-10-27",69.9607,69.9607,64.9389,65.9203,2288600.0],["2016-10-28",65.9919,67.2456,64.8386,66.343,1597400.0],["2016-10-31",66.7012,67.0665,65.8774,66.9304,1187200.0],["2016-11-01",66.9304,67.131,64.0004,64.3157,1665000.0],["2016-11-02",64.3801,64.681,63.1766,63.191,1680500.0],["2016-11-03",63.1623,63.6422,62.0089,63.542,1679500.0],["2016-11-04",63.6996,65.2613,63.3414,65.0678,1418700.0],["2016-11-07",65.9347,67.3531,65.9347,66.8445,2064000.0],["2016-11-08",67.0737,68.3918,66.1711,67.9692,1845700.0],["2016-11-09",65.9561,66.7155,64.6452,65.3544,2363000.0],["2016-11-10",65.075,65.4189,62.6322,63.2053,3058300.0],["2016-11-11",63.2053,64.0864,62.4101,62.9904,3516800.0],["2016-11-14",62.8829,64.4661,61.3427,64.4517,2071600.0],["2016-11-15",64.5449,65.9705,64.2727,64.9102,1452800.0],["2016-11-16",64.4589,64.7455,63.148,63.8572,1434200.0],["2016-11-17",63.8357,64.3228,61.7439,62.711,1985500.0],["2016-11-18",63.0047,63.8787,62.1092,63.7139,1654600.0],["2016-11-21",64.2583,65.0965,63.7855,63.9718,1381600.0],["2016-11-22",64.3228,65.9777,63.9002,65.8988,1501800.0],["2016-11-23",65.3472,65.906,63.7855,64.2583,1213400.0],["2016-11-25",64.287,65.4762,64.2225,65.1538,518400.0],["2016-11-28",65.1395,65.8702,64.8314,65.5693,895200.0],["2016-11-29",65.6982,67.4032,65.6552,66.9805,1482400.0],["2016-11-30",66.6009,66.6009,65.641,66.1424,1722200.0],["2016-12-01",65.6123,65.9919,63.1981,63.499,2081700.0],["2016-12-02",63.5133,65.0607,63.5062,63.8285,1218300.0],["2016-12-05",63.893,64.6595,63.8285,64.3586,984500.0],["2016-12-06",64.595,65.5263,64.1151,64.2798,1575400.0],["2016-12-07",64.5807,66.257,64.5592,66.0851,1156200.0],["2016-12-08",66.5507,67.6611,66.1997,67.4892,1596500.0],["2016-12-09",67.876,68.5565,66.9304,67.3459,1211400.0],["2016-12-12",67.1596,69.4305,67.1596,69.1082,2112000.0],["2016-12-13",69.7444,70.2794,68.5804,69.8962,1896200.0],["2016-12-14",70.1275,70.1926,68.2478,68.3418,1433300.0],["2016-12-15",68.0888,69.419,67.5176,68.1972,1289600.0],["2016-12-16",68.7684,69.8311,68.1105,68.3852,3071600.0],["2016-12-19",69.4335,69.8601,68.6093,69.8384,1079600.0],["2016-12-20",69.8312,70.9518,68.9419,69.2239,1537500.0],["2016-12-21",69.2961,70.7348,68.8768,68.913,1171800.0],["2016-12-22",68.7973,69.7805,68.4069,69.5419,815500.0],["2016-12-23",69.7444,70.3589,69.4913,69.6576,1736500.0],["2016-12-27",69.8673,70.2577,69.4046,69.7082,510000.0],["2016-12-28",69.8745,70.0625,69.0431,69.419,875800.0],["2016-12-29",69.5564,71.4,69.4769,71.1469,1184500.0],["2016-12-30",70.959,71.4217,70.4167,71.0385,1305800.0],["2017-01-03",71.4939,71.8554,70.8722,71.8337,1412600.0],["2017-01-04",71.8844,74.7762,71.6675,74.1111,2490700.0],["2017-01-05",73.952,76.1426,73.5761,76.0848,2819800.0],["2017-01-06",75.8317,76.0775,74.9642,75.2172,1262300.0],["2017-01-09",74.9136,75.0943,73.7568,74.3207,1494300.0],["2017-01-10",74.4726,74.6678,73.7207,74.0026,1230000.0],["2017-01-11",73.8653,74.675,73.7062,73.887,935600.0],["2017-01-12",73.7713,74.6171,73.4315,74.1038,1058500.0],["2017-01-13",73.9159,74.422,73.8074,73.952,718700.0],["2017-01-17",74.3858,75.022,74.1039,74.7112,1413000.0],["2017-01-18",74.422,75.9113,74.3569,75.6438,1854500.0],["2017-01-19",75.0292,75.839,74.5376,75.7305,983100.0],["2017-01-20",75.9836,76.9234,75.9619,76.4896,1526800.0],["2017-01-23",76.4173,76.9162,76.2872,76.6704,990300.0],["2017-01-24",76.6993,77.8777,76.468,77.6102,1175600.0],["2017-01-25",77.5741,78.0801,76.9957,77.6391,1302400.0],["2017-01-26",77.7837,78.3332,77.3572,77.7693,1296000.0],["2017-01-27",77.9067,77.9356,76.5836,76.9451,849100.0],["2017-01-30",77.0246,77.0246,76.4607,76.9379,774000.0],["2017-01-31",77.0608,78.1308,77.0608,77.8127,1303900.0],["2017-02-01",77.697,77.9066,76.7933,76.9234,1019900.0],["2017-02-02",77.1403,77.7187,76.7933,77.2632,955700.0],["2017-02-03",77.8777,78.8031,77.6392,77.8994,964100.0],["2017-02-06",77.6247,77.7982,76.3017,77.2777,1446500.0],["2017-02-07",77.3644,77.9428,77.0535,77.4584,663200.0],["2017-02-08",77.5524,78.4706,77.0897,77.8994,868100.0],["2017-02-09",77.8994,78.2103,77.1114,77.9139,712800.0],["2017-02-10",77.8777,78.138,76.7644,77.5018,1801600.0],["2017-02-13",77.8271,78.0585,77.3572,77.5307,1115900.0],["2017-02-14",77.5018,77.5018,75.9113,76.1282,1837500.0],["2017-02-15",75.8101,75.8101,74.7835,75.4992,2573500.0],["2017-02-16",75.7233,76.3378,74.3352,74.5666,2274200.0],["2017-02-17",75.9619,76.6342,73.5255,75.2967,2336800.0],["2017-02-21",75.2967,75.8896,75.1015,75.7088,1520200.0],["2017-02-22",75.6293,76.4896,74.6316,74.9714,1317300.0],["2017-02-23",75.2606,76.6848,74.8557,76.5113,1299500.0],["2017-02-24",76.6125,78.3766,76.3089,77.9573,1403700.0],["2017-02-27",78.1019,78.3983,77.6898,77.7982,671000.0],["2017-02-28",77.8126,78.391,77.2632,78.0801,1348600.0],["2017-03-01",77.6681,78.4778,76.8294,78.1091,1229500.0],["2017-03-02",78.1091,78.5356,76.9523,77.6175,908300.0],["2017-03-03",77.4873,78.4705,77.1114,78.3187,794400.0],["2017-03-06",78.0801,78.1958,77.3138,77.8633,666800.0],["2017-03-07",77.5379,78.2392,77.2487,77.7042,642100.0],["2017-03-08",77.509,77.509,75.398,75.463,1769900.0],["2017-03-09",75.4124,75.8751,74.6389,75.1739,1428000.0],["2017-03-10",75.1738,76.5475,74.7473,75.116,870900.0],["2017-03-13",75.3786,75.4954,74.299,75.2546,1121500.0],["2017-03-14",75.2473,75.2546,74.4886,74.7002,862300.0],["2017-03-15",75.1379,76.4291,75.1379,76.2394,2187900.0],["2017-03-16",76.1592,76.4875,75.1014,75.437,1157900.0],["2017-03-17",75.5756,76.0716,75.0503,75.0576,1790700.0],["2017-03-20",75.1014,76.1446,75.0941,75.6704,1261900.0],["2017-03-21",75.9476,76.5969,75.3932,75.4735,885300.0],["2017-03-22",75.9403,76.5093,75.4661,76.3269,970600.0],["2017-03-23",76.3124,77.1951,75.9841,76.5239,762900.0],["2017-03-24",76.6771,76.9762,75.6267,75.6777,1230600.0],["2017-03-27",75.5391,75.8236,74.547,74.992,678300.0],["2017-03-28",75.1379,75.6048,74.5689,75.5026,664600.0],["2017-03-29",75.4734,76.9616,75.4151,76.8668,1140300.0],["2017-03-30",76.6042,77.144,76.2613,76.9179,791600.0],["2017-03-31",76.6917,77.8151,76.6187,77.6108,1157200.0],["2017-04-03",77.6182,77.7786,76.7209,77.465,896100.0],["2017-04-04",77.4723,77.6546,76.9981,77.2388,695600.0],["2017-04-05",77.1732,78.6249,77.0127,77.9683,831600.0],["2017-04-06",78.034,79.0188,77.5744,78.9532,933700.0],["2017-04-07",78.8802,79.814,78.6395,79.296,887000.0],["2017-04-10",79.2668,79.9161,79.0771,79.7337,953500.0],["2017-04-11",79.7993,80.0984,79.2741,79.8212,637000.0],["2017-04-12",79.8358,80.2443,79.5294,80.186,797400.0],["2017-04-13",80.186,80.3246,79.7775,79.9598,577800.0],["2017-04-17",80.2079,81.1562,79.9234,81.1489,689100.0],["2017-04-18",81.0541,81.9441,80.9082,81.7033,1423000.0],["2017-04-19",81.7033,82.535,81.4407,82.4474,1158000.0],["2017-04-20",82.4547,82.8559,82.1556,82.6371,1058400.0],["2017-04-21",82.5568,82.9581,82.2286,82.3453,823500.0],["2017-04-24",82.6298,82.9289,81.1635,81.6669,1425500.0],["2017-04-25",81.8492,82.1629,81.6304,81.769,633400.0],["2017-04-26",81.6304,81.6596,81.0468,81.1343,789900.0],["2017-04-27",81.1343,82.8341,81.1343,82.6444,1106000.0],["2017-04-28",82.4328,84.2347,82.2505,83.7751,1891500.0],["2017-05-01",84.0377,84.1471,82.9508,83.352,1287600.0],["2017-05-02",83.4687,83.5271,81.9951,82.265,1129900.0],["2017-05-03",82.7027,82.7027,81.324,81.3459,986500.0],["2017-05-04",81.2875,81.6377,80.4267,81.6085,1154800.0],["2017-05-05",81.7398,83.0675,81.7398,83.0237,650800.0],["2017-05-08",83.2863,83.352,82.1483,82.8268,691900.0],["2017-05-09",82.9435,83.6,82.5568,83.1623,823600.0],["2017-05-10",83.1258,83.8261,82.9508,83.476,656500.0],["2017-05-11",83.2499,83.5052,82.6955,82.9216,610600.0],["2017-05-12",82.8997,84.118,82.7611,83.9502,683000.0],["2017-05-15",83.8845,84.6797,83.7094,84.5921,774100.0],["2017-05-16",84.4973,84.5994,83.6146,84.0523,593100.0],["2017-05-17",82.8413,84.6067,82.1994,84.045,1186600.0],["2017-05-18",84.045,84.045,82.6954,83.6438,852600.0],["2017-05-19",83.673,84.5557,83.2644,83.7751,813200.0],["2017-05-22",84.0231,85.0809,83.4906,84.5338,992200.0],["2017-05-23",84.7964,85.0371,84.4973,84.7599,697200.0],["2017-05-24",84.8547,85.9052,84.8547,85.4748,708800.0],["2017-05-25",85.6134,87.1453,85.2049,86.6347,828700.0],["2017-05-26",86.7077,86.9119,85.3216,85.9417,502800.0],["2017-05-30",85.6134,86.4888,85.6061,86.0803,580900.0],["2017-05-31",86.1678,86.7587,85.6572,86.2189,1146300.0],["2017-06-01",86.2116,86.445,85.6937,85.9344,1283500.0],["2017-06-02",86.2919,87.3715,86.2189,87.3715,780900.0],["2017-06-05",87.335,87.4809,86.4159,86.7806,741900.0],["2017-06-06",86.8171,87.5685,86.4159,86.6858,569400.0],["2017-06-07",86.7368,87.1745,85.9125,86.0949,994900.0],["2017-06-08",86.0949,86.7733,83.9648,85.1684,1058800.0],["2017-06-09",83.1258,86.073,81.4626,82.6663,7069000.0],["2017-06-12",82.6371,83.6876,80.879,83.673,3072300.0],["2017-06-13",83.695,84.8644,83.1802,84.8423,1704100.0],["2017-06-14",85.7322,87.2988,84.8276,86.3794,2163600.0],["2017-06-15",86.0485,87.1811,85.7028,86.6001,1226000.0],["2017-06-16",86.7986,86.9163,85.2836,85.7617,1832000.0],["2017-06-19",86.3942,86.3942,84.9159,85.7175,1312500.0],["2017-06-20",85.747,86.6589,85.5484,86.5192,1237900.0],["2017-06-21",86.4383,87.6444,86.3942,87.5782,1373800.0],["2017-06-22",87.6224,88.7623,87.0046,88.5638,1802000.0],["2017-06-23",88.4534,89.358,88.3137,88.652,2166400.0],["2017-06-26",88.9829,89.3801,88.1004,88.3652,1573600.0],["2017-06-27",88.1593,88.2549,85.7396,85.7837,1524300.0],["2017-06-28",85.9676,86.1,84.3569,84.8423,1460900.0],["2017-06-29",84.5187,84.6879,82.2609,83.0552,1749600.0],["2017-06-30",82.9302,83.5259,82.6286,83.0699,1977200.0],["2017-07-03",83.5038,83.6803,82.3271,83.3346,684700.0],["2017-07-05",83.2317,83.6435,81.1503,81.6357,1375200.0],["2017-07-06",81.2975,81.5843,79.9663,80.4296,1125600.0],["2017-07-07",80.6796,81.6357,80.4222,81.0106,879300.0],["2017-07-10",81.1871,81.827,80.915,80.9444,1242500.0],["2017-07-11",80.8929,81.371,80.1869,80.6061,1065100.0],["2017-07-12",81.1871,82.5404,80.8856,82.3712,1116800.0],["2017-07-13",82.3344,82.9522,81.9152,82.7389,1203000.0],["2017-07-14",83.2684,83.9892,82.4447,82.6874,948200.0],["2017-07-17",82.4742,82.9449,82.0623,82.8934,1225000.0],["2017-07-18",82.8051,83.445,82.5698,83.114,939400.0],["2017-07-19",82.783,83.239,81.9888,82.6286,1257300.0],["2017-07-20",82.7389,83.1949,82.4006,82.4521,1201600.0],["2017-07-21",82.4374,82.9154,82.202,82.7095,608800.0],["2017-07-24",82.7389,83.5847,82.3785,83.2905,711700.0],["2017-07-25",83.4008,83.4008,82.2903,82.6948,762400.0],["2017-07-26",82.658,83.4744,82.4521,83.342,634900.0],["2017-07-27",83.342,84.3349,82.6507,83.9524,1508100.0],["2017-07-28",83.923,84.4967,82.5183,83.239,1406300.0],["2017-07-31",83.1067,84.9012,82.886,84.8276,1521000.0],["2017-08-01",84.9085,86.9605,84.8791,86.4824,2193700.0],["2017-08-02",86.453,86.4603,85.4233,86.1441,1230900.0],["2017-08-03",86.1294,86.1956,84.6144,85.1292,1043700.0],["2017-08-04",85.0997,85.6293,84.504,84.7246,795200.0],["2017-08-07",84.7247,84.8497,83.9304,84.254,673300.0],["2017-08-08",84.0775,84.2613,83.3935,83.673,825100.0],["2017-08-09",83.8421,84.2981,83.4303,84.1437,656900.0],["2017-08-10",83.901,84.2319,82.9743,82.9964,1471700.0],["2017-08-11",83.1361,83.2317,81.393,82.2388,1282700.0],["2017-08-14",82.7684,84.6732,82.5918,84.4673,1019800.0],["2017-08-15",84.3717,84.6953,83.5332,84.6732,716400.0],["2017-08-16",84.6805,85.9308,84.5849,85.6734,902400.0],["2017-08-17",85.5925,85.9529,84.7982,84.938,910900.0],["2017-08-18",84.7026,84.9232,83.7612,84.4746,802500.0],["2017-08-21",84.5776,85.9014,84.3496,85.6366,717900.0],["2017-08-22",85.6513,86.8354,85.4528,86.5118,806000.0],["2017-08-23",86.4824,87.2105,86.0779,86.8869,702700.0],["2017-08-24",87.0634,87.4164,86.5265,86.7398,1034700.0],["2017-08-25",87.2399,87.3723,86.4677,86.8869,646600.0],["2017-08-28",86.9972,87.4385,85.9749,86.4677,793200.0],["2017-08-29",86.453,86.784,85.8793,86.3206,859000.0],["2017-08-30",86.1368,86.8281,86.0706,86.8281,500800.0],["2017-08-31",87.0046,87.5194,86.703,87.034,1093400.0],["2017-09-01",87.0928,87.0928,86.225,86.5707,702300.0],["2017-09-05",86.5927,87.6959,86.1147,87.6518,1011800.0],["2017-09-06",87.8504,88.4093,87.1223,88.0269,1199000.0],["2017-09-07",88.2328,89.8214,87.8577,89.3066,1552000.0],["2017-09-08",88.777,89.1521,88.2622,88.7182,960200.0],["2017-09-11",89.5566,93.5722,89.5566,92.697,2940000.0],["2017-09-12",92.5941,93.0427,91.0569,91.7703,2026300.0],["2017-09-13",91.5423,91.7115,88.2622,89.3875,4572600.0],["2017-09-14",89.5653,89.7136,87.8237,89.6246,2744600.0],["2017-09-15",89.5209,89.7432,86.712,87.1493,9754100.0],["2017-09-18",87.2456,87.4754,86.0969,86.7861,2023700.0],["2017-09-19",86.8676,87.0455,85.7115,86.9047,2015800.0],["2017-09-20",87.1937,87.2678,84.5998,85.1927,1728700.0],["2017-09-21",85.3335,87.1715,85.2372,86.1413,2074300.0],["2017-09-22",86.2673,86.3785,84.4145,84.8666,2041000.0],["2017-09-25",84.8666,85.037,84.3033,84.6517,1335500.0],["2017-09-26",84.6368,84.7332,83.9031,83.9624,1418900.0],["2017-09-27",83.7771,85.4224,83.1101,85.415,1886700.0],["2017-09-28",85.0667,86.1043,84.8147,86.0895,1341500.0],["2017-09-29",85.8523,87.8978,85.8152,87.6977,2152900.0],["2017-10-02",87.9422,88.4166,87.5791,87.794,1485400.0],["2017-10-03",87.6977,87.8681,86.2377,86.3414,1060100.0],["2017-10-04",86.1042,86.7713,85.2816,86.749,1654800.0],["2017-10-05",86.749,87.7792,86.1635,87.757,1388400.0],["2017-10-06",87.5272,87.7422,86.7787,87.6162,1224500.0],["2017-10-09",87.6088,88.4388,87.5347,88.1646,685100.0],["2017-10-10",88.3647,89.469,88.1053,88.7575,1121500.0],["2017-10-11",88.7427,89.8025,88.5426,89.3949,1057000.0],["2017-10-12",89.8247,90.9957,89.5357,90.9735,972700.0],["2017-10-13",91.1588,91.2922,89.9656,90.2546,1026200.0],["2017-10-16",90.0545,90.5584,89.8025,90.2249,1243600.0],["2017-10-17",90.1064,91.2625,90.0174,90.9513,1202000.0],["2017-10-18",90.7956,91.8554,90.6622,91.7887,900900.0],["2017-10-19",91.2106,91.8925,90.7882,91.811,800400.0],["2017-10-20",91.8999,92.0185,91.1588,91.4478,774100.0],["2017-10-23",90.5362,91.5886,88.9798,89.0984,1610000.0],["2017-10-24",89.1873,90.1138,88.7723,89.8173,1214800.0],["2017-10-25",89.6839,91.5293,89.6839,91.144,1794400.0],["2017-10-26",91.0476,91.5293,85.6744,85.8301,2865400.0],["2017-10-27",85.6892,86.7861,84.8666,86.3785,1380400.0],["2017-10-30",86.3785,87.8237,86.3118,87.1493,970700.0],["2017-10-31",87.2604,87.8607,86.6008,87.7792,961100.0],["2017-11-01",88.0831,88.0831,86.6082,86.6675,934100.0],["2017-11-02",86.9269,88.4166,86.6898,88.0238,1412800.0],["2017-11-03",87.5643,88.676,87.1641,88.2387,765600.0],["2017-11-06",88.6908,90.4769,88.6908,90.2916,992200.0],["2017-11-07",90.0915,90.4324,89.2911,90.425,1131200.0],["2017-11-08",90.4028,91.8925,89.973,91.5293,1454100.0],["2017-11-09",91.2848,91.4404,90.4918,90.5955,732800.0],["2017-11-10",90.3139,90.3806,89.2911,89.5653,988900.0],["2017-11-13",89.8321,91.7813,89.4393,90.9364,1012800.0],["2017-11-14",90.6252,91.4701,90.1657,90.9513,1065500.0],["2017-11-15",91.2329,91.3589,88.928,89.0466,689500.0],["2017-11-16",89.0614,89.8618,88.6463,89.1355,1364900.0],["2017-11-17",88.7501,88.9354,87.3345,87.5347,800900.0],["2017-11-20",87.5272,87.9052,86.964,87.0159,909000.0],["2017-11-21",87.1789,87.8163,86.7565,87.6606,1217800.0],["2017-11-22",87.7199,87.9571,86.712,86.8676,688800.0],["2017-11-24",86.9714,87.379,86.3859,87.1122,359200.0],["2017-11-27",87.3568,87.6903,86.9936,87.4976,1177300.0],["2017-11-28",87.3938,88.1498,87.1122,87.8459,1198900.0],["2017-11-29",87.7125,87.9423,85.8968,86.7046,1799800.0],["2017-11-30",87.0084,87.5198,86.3266,86.4897,3501800.0],["2017-12-01",86.7935,88.0608,86.1191,88.0534,1108600.0],["2017-12-04",87.9645,88.046,81.8872,81.9613,2484900.0],["2017-12-05",81.8872,84.3033,81.5908,83.7623,1828100.0],["2017-12-06",83.4288,84.4071,83.1249,83.4807,1001100.0],["2017-12-07",83.5548,85.1482,82.8433,84.5924,1210900.0],["2017-12-08",85.0963,85.8449,84.7109,85.0889,1077000.0],["2017-12-11",85.0148,85.2964,84.1551,85.1927,860300.0],["2017-12-12",85.1112,85.5558,84.1032,85.1556,1110200.0],["2017-12-13",85.3335,85.919,85.2445,85.4595,1226000.0],["2017-12-14",85.3325,86.3934,85.2353,86.1244,765100.0],["2017-12-15",86.767,86.7969,85.4221,85.5193,2215500.0],["2017-12-18",85.9302,86.117,85.2055,85.2503,910700.0],["2017-12-19",85.4296,85.6313,83.4272,83.5169,1450500.0],["2017-12-20",83.1433,83.5169,82.2392,82.5007,1620000.0],["2017-12-21",82.5829,82.8444,81.5817,81.6714,988700.0],["2017-12-22",82.5306,83.2255,81.8657,82.9192,1270800.0],["2017-12-26",82.9789,83.9203,82.4783,83.3749,648700.0],["2017-12-27",83.5617,84.8169,83.5318,84.0548,920000.0],["2017-12-28",83.9801,85.2279,83.9427,85.198,1010000.0],["2017-12-29",85.3997,85.7061,85.0336,85.1009,690900.0],["2018-01-02",85.2055,85.3325,83.6663,84.1744,1224400.0],["2018-01-03",84.5704,85.9825,84.5031,84.9439,1472800.0],["2018-01-04",84.8095,85.0336,83.6888,83.8905,1458500.0],["2018-01-05",84.3387,84.9589,84.1221,84.4284,1066900.0],["2018-01-08",84.4284,85.6986,84.4209,85.2876,834700.0],["2018-01-09",85.3698,85.5865,84.0548,84.1296,947300.0],["2018-01-10",84.152,84.2117,81.4398,81.8433,1650600.0],["2018-01-11",82.0674,82.1795,80.1173,80.6478,1714600.0],["2018-01-12",80.2369,80.5955,78.242,79.034,1907400.0],["2018-01-16",79.5794,81.9852,79.557,80.3041,1889100.0],["2018-01-17",80.0202,80.5656,78.0925,79.953,2365700.0],["2018-01-18",79.3926,80.3714,79.1236,79.9156,1839500.0],["2018-01-19",80.1248,80.3191,79.2731,80.1696,1467500.0],["2018-01-22",80.2369,81.7013,80.0277,81.6938,1565800.0],["2018-01-23",81.7984,83.4123,81.1559,83.0163,1445500.0],["2018-01-24",83.0163,83.2479,82.3737,82.822,1021700.0],["2018-01-25",82.7399,83.5991,82.6502,83.2405,1156800.0],["2018-01-26",83.4048,83.7186,82.9191,83.4197,1375500.0],["2018-01-29",84.0026,84.0026,80.1771,80.222,1413200.0],["2018-01-30",79.9604,80.4685,79.5047,79.6167,1471000.0],["2018-01-31",79.7587,83.7336,79.7587,83.6439,2538100.0],["2018-02-01",83.6514,83.8531,80.2817,80.6777,1784900.0],["2018-02-02",79.7363,80.7151,78.7501,80.476,1562400.0],["2018-02-05",80.1323,81.3725,77.9506,77.9506,1868000.0],["2018-02-06",77.2259,78.511,75.5373,78.0776,2238500.0],["2018-02-07",77.8759,79.7213,77.6368,77.831,1335700.0],["2018-02-08",77.8311,78.0701,73.901,73.9384,2088800.0],["2018-02-09",74.3418,76.8971,73.4303,76.3666,1988000.0],["2018-02-12",76.8149,78.5035,74.7154,78.4885,2390100.0],["2018-02-13",78.3242,78.8995,77.2109,78.5408,1618000.0],["2018-02-14",78.369,78.8771,77.0316,78.6529,1726300.0],["2018-02-15",78.7799,79.034,77.0166,78.7874,2392400.0],["2018-02-16",76.4413,78.7127,75.597,76.3591,2253600.0],["2018-02-20",75.7689,76.531,74.2447,74.4016,1999900.0],["2018-02-21",74.3792,74.3792,72.5039,73.1838,2908500.0],["2018-02-22",73.2286,75.6494,73.2286,75.3356,2092300.0],["2018-02-23",75.6493,76.785,74.9097,76.3591,1441200.0],["2018-02-26",76.5758,76.9046,75.5074,75.8959,1300600.0],["2018-02-27",75.9034,76.4712,74.17,74.9396,2287900.0],["2018-02-28",75.3953,75.9258,74.4315,75.1936,1629900.0],["2018-03-01",74.7528,75.6419,73.5424,73.8936,1298000.0],["2018-03-02",73.5723,73.5872,72.1452,73.3855,1461600.0],["2018-03-05",72.8774,75.3057,72.8251,74.9844,1153200.0],["2018-03-06",74.9919,76.135,74.8424,75.5971,1059700.0],["2018-03-07",75.4551,77.1735,75.2608,77.0017,1699400.0],["2018-03-08",76.9793,77.5695,76.3143,77.4948,1257400.0],["2018-03-09",77.5172,77.831,76.135,77.0615,1162000.0],["2018-03-12",77.4575,78.5408,77.3528,77.9655,1670200.0],["2018-03-13",78.242,79.161,78.1972,78.9443,1425100.0],["2018-03-14",79.3139,79.7364,78.8839,79.5629,1606000.0],["2018-03-15",79.7213,79.8797,78.967,79.4573,839000.0],["2018-03-16",79.2989,80.4229,79.0876,80.2418,1502600.0],["2018-03-19",80.1965,80.2418,78.454,79.0197,1269500.0],["2018-03-20",79.0725,79.5629,78.7934,79.1857,882300.0],["2018-03-21",79.0424,79.4346,77.692,77.9787,1308400.0],["2018-03-22",77.6845,79.148,77.2319,77.6317,1394200.0],["2018-03-23",77.9485,78.6727,76.9528,77.1715,1603800.0],["2018-03-26",77.7222,77.9561,76.206,77.0207,979300.0],["2018-03-27",77.2771,78.7255,76.4247,77.4808,1055400.0],["2018-03-28",77.9636,79.4044,77.9334,79.2385,1035300.0],["2018-03-29",79.2762,79.8571,78.9292,79.495,1097500.0],["2018-04-02",79.6308,79.7137,76.9452,77.6468,955700.0],["2018-04-03",77.677,78.1447,76.7416,77.7147,847300.0],["2018-04-04",77.3073,79.1857,77.0508,78.9066,777000.0],["2018-04-05",78.9368,79.5025,78.107,79.3667,639200.0],["2018-04-06",79.4271,80.008,78.4087,78.6803,839600.0],["2018-04-09",78.7482,79.9552,78.5143,78.7406,746400.0],["2018-04-10",78.967,79.2159,77.4733,78.0617,906200.0],["2018-04-11",78.0164,79.5403,77.8806,78.8689,1243100.0],["2018-04-12",79.0273,79.0273,75.8137,76.1833,1519600.0],["2018-04-13",76.4474,77.3752,76.4474,77.2772,754100.0],["2018-04-16",77.5713,78.2352,76.9679,77.8429,696500.0],["2018-04-17",78.0617,79.7817,77.4431,78.8387,772200.0],["2018-04-18",78.9141,79.2611,78.4238,78.5445,490000.0],["2018-04-19",78.371,78.371,77.0508,77.8278,712100.0],["2018-04-20",77.941,78.4012,77.0207,77.1866,729000.0],["2018-04-23",77.1489,77.7826,76.553,76.7868,991100.0],["2018-04-24",77.0961,77.247,76.123,76.5002,1062200.0],["2018-04-25",76.4096,76.8095,76.0174,76.5454,801700.0],["2018-04-26",76.7265,78.4841,76.4775,78.0768,959400.0],["2018-04-27",77.33,81.7732,77.33,81.3206,1804900.0],["2018-04-30",81.4111,81.7656,79.3366,79.7289,1502200.0],["2018-05-01",79.4497,79.8797,78.884,79.2159,1463300.0],["2018-05-02",79.0047,79.9024,78.6954,79.4648,1180800.0],["2018-05-03",79.4195,79.7666,78.205,79.1857,1222500.0],["2018-05-04",79.0122,80.4379,78.816,80.2569,921500.0],["2018-05-07",80.2041,80.6492,79.6685,80.4606,918400.0],["2018-05-08",80.3399,80.3399,78.2578,78.8613,1868300.0],["2018-05-09",78.8236,80.0004,78.6048,79.9023,938300.0],["2018-05-10",80.4078,82.1579,80.0381,81.7355,1401900.0],["2018-05-11",81.9542,82.8142,81.8335,82.0674,1325200.0],["2018-05-14",81.8335,82.4219,81.1018,81.6449,1394300.0],["2018-05-15",81.1546,81.1546,80.1588,80.8906,1523300.0],["2018-05-16",81.0792,81.0792,80.1287,80.6416,1043400.0],["2018-05-17",80.6341,80.6567,79.2234,79.5855,1742500.0],["2018-05-18",79.5855,80.6944,78.8236,79.3894,1467000.0],["2018-05-21",79.6609,80.6567,79.1178,80.4078,837400.0],["2018-05-22",80.3097,80.5209,79.759,80.2192,949600.0],["2018-05-23",80.3022,80.9358,79.8797,80.4229,982200.0],["2018-05-24",80.6265,80.8604,79.5101,80.1815,816200.0],["2018-05-25",80.6492,80.9811,80.1815,80.3851,587100.0],["2018-05-29",80.3097,81.0565,79.6911,80.7321,898000.0],["2018-05-30",80.7246,81.9618,80.3097,81.4865,982700.0],["2018-05-31",81.215,81.4941,80.3851,81.0792,1277100.0],["2018-06-01",81.1018,82.0372,80.8378,81.8561,827500.0],["2018-06-04",82.1956,82.2107,81.3281,82.1202,757200.0],["2018-06-05",82.2258,82.7387,81.3809,81.6298,883200.0],["2018-06-06",81.66,81.8788,80.8,81.743,673500.0],["2018-06-07",81.7656,82.0221,80.6039,81.5469,910600.0],["2018-06-08",81.6525,82.9349,81.4111,82.6558,1958200.0],["2018-06-11",82.4521,83.0782,82.3163,82.4446,1751100.0],["2018-06-12",82.2333,82.9877,81.562,82.0448,1824500.0],["2018-06-13",82.2032,82.437,79.7213,79.8194,1521400.0],["2018-06-14",80.0783,81.4188,80.0479,81.2132,1147400.0],["2018-06-15",81.2284,82.089,80.8095,80.9085,1776200.0],["2018-06-18",80.5886,81.0304,80.0707,80.6876,700900.0],["2018-06-19",80.3601,81.6702,80.3221,80.9314,1014900.0],["2018-06-20",80.9161,82.5841,80.9161,81.3579,1011500.0],["2018-06-21",81.4493,82.4775,81.1903,81.693,664500.0],["2018-06-22",81.8529,82.4394,81.2284,82.1728,2017700.0],["2018-06-25",82.3861,82.9116,81.8377,82.2947,1124500.0],["2018-06-26",82.5689,83.8636,82.0966,83.1934,1169100.0],["2018-06-27",83.361,83.9093,83.1477,83.5057,852800.0],["2018-06-28",83.3457,84.1683,82.7517,84.0769,877400.0],["2018-06-29",83.4905,85.3565,83.0259,84.9833,1722000.0],["2018-07-02",85.1584,85.9505,84.3892,85.2498,1356300.0],["2018-07-03",85.2574,86.3161,84.5948,85.6763,941900.0],["2018-07-05",85.722,87.9231,85.4859,87.2834,1501000.0],["2018-07-06",87.5881,88.3497,87.451,87.8166,991000.0],["2018-07-09",87.9003,88.0374,86.4913,87.192,1428500.0],["2018-07-10",87.1387,88.4258,87.1006,88.2202,915700.0],["2018-07-11",88.1821,88.9057,87.9079,88.5325,880900.0],["2018-07-12",88.7609,89.4388,88.4563,88.5477,1020700.0],["2018-07-13",88.7686,89.1494,88.2735,88.5325,802000.0],["2018-07-16",88.5172,88.5172,87.3291,88.0907,608800.0],["2018-07-17",88.7076,88.7762,87.7099,88.2964,1175500.0],["2018-07-18",87.9536,88.5477,87.0854,87.7937,1154800.0],["2018-07-19",87.5347,89.3398,87.5347,88.8676,1273100.0],["2018-07-20",88.8143,88.8447,87.6566,88.3497,1494300.0],["2018-07-23",88.3192,88.3649,87.4662,88.2202,1115500.0],["2018-07-24",88.2507,88.4335,87.489,87.7861,1644000.0],["2018-07-25",87.9841,89.2256,87.8927,89.1265,1145500.0],["2018-07-26",89.8044,89.8044,88.86,89.1113,1245200.0],["2018-07-27",90.4442,93.3232,89.8729,92.2416,2466300.0],["2018-07-30",92.2645,92.7443,90.4975,91.9674,1538300.0],["2018-07-31",92.1578,92.6758,91.8151,92.4777,1293900.0],["2018-08-01",91.5943,92.7519,91.0687,92.5615,1135200.0],["2018-08-02",92.2493,93.4755,92.0436,92.1883,1207800.0],["2018-08-03",92.2493,93.6735,91.7161,93.3613,1076200.0],["2018-08-06",93.3384,93.7801,92.592,92.9804,844200.0],["2018-08-07",93.1099,93.1708,92.3863,93.0185,671100.0],["2018-08-08",93.2622,93.6811,92.2873,92.5692,945600.0],["2018-08-09",92.6225,93.5974,92.6225,92.7824,1084900.0],["2018-08-10",92.6453,93.2089,91.8684,92.1274,1029100.0],["2018-08-13",92.1579,92.9195,92.1579,92.5387,803800.0],["2018-08-14",92.3863,92.8281,91.937,92.2873,645600.0],["2018-08-15",92.1122,93.1023,91.8837,92.5158,785600.0],["2018-08-16",92.5158,93.2775,92.5158,93.2013,579600.0],["2018-08-17",93.2241,94.5265,93.2241,94.4656,883900.0],["2018-08-20",94.4428,94.9912,93.9477,94.2905,779000.0],["2018-08-21",94.0772,94.2143,93.4374,93.5669,645900.0],["2018-08-22",93.5669,93.5669,92.3102,92.9423,670100.0],["2018-08-23",93.0566,93.7192,93.0337,93.1632,802400.0],["2018-08-24",93.1175,94.5799,93.1175,94.1686,579900.0],["2018-08-27",94.4732,94.5646,93.4146,93.8411,720000.0],["2018-08-28",93.9553,94.6865,93.6202,94.6712,699800.0],["2018-08-29",94.8083,95.2806,94.4351,94.5265,493700.0],["2018-08-30",94.8617,94.8921,93.8182,94.2143,535400.0],["2018-08-31",94.359,94.8312,94.1381,94.656,685900.0],["2018-09-04",94.557,95.2044,93.7725,94.0391,1196400.0],["2018-09-05",93.6583,94.2752,93.2241,94.0315,787400.0],["2018-09-06",94.2523,94.755,93.8944,94.6027,589400.0],["2018-09-07",94.3361,94.4427,93.2622,93.4145,813300.0],["2018-09-10",93.9477,94.5646,93.6811,93.9629,859700.0],["2018-09-11",93.6811,94.458,93.445,93.7116,1075400.0],["2018-09-12",93.8411,94.1457,93.2394,93.6126,928500.0],["2018-09-13",93.9582,94.9181,93.6894,94.1962,919800.0],["2018-09-14",94.0196,94.0196,92.9675,93.6049,845400.0],["2018-09-17",93.4743,94.442,93.3131,93.9889,1012800.0],["2018-09-18",93.674,94.5572,93.674,94.3114,635700.0],["2018-09-19",94.5188,94.5802,93.29,93.4436,1004100.0],["2018-09-20",93.4052,94.2269,93.0059,93.5665,1034400.0],["2018-09-21",93.2747,93.651,92.7832,92.86,1905200.0],["2018-09-24",91.7772,91.7772,88.8744,89.0203,2695000.0],["2018-09-25",86.7164,88.237,86.6243,87.2002,7784300.0],["2018-09-26",87.3001,87.3845,85.4954,85.6413,2666300.0],["2018-09-27",85.6797,86.2249,85.5261,85.7027,2002200.0],["2018-09-28",85.7411,86.4784,85.4877,86.3785,2010900.0],["2018-10-01",86.4476,86.7011,85.3264,85.4724,1471700.0],["2018-10-02",85.5338,85.7334,85.0269,85.3495,1344200.0],["2018-10-03",85.5108,85.6874,83.5448,84.1669,1218400.0],["2018-10-04",83.8136,84.3051,82.3468,84.1054,1245900.0],["2018-10-05",84.2206,85.1805,84.1438,84.3127,1528700.0],["2018-10-08",84.2052,85.4724,84.2052,85.05,1291300.0],["2018-10-09",85.265,85.8179,84.6813,85.7872,1320700.0],["2018-10-10",85.6029,86.4092,84.3588,84.3895,1370400.0],["2018-10-11",84.5508,84.5508,81.6633,82.5542,2357100.0],["2018-10-12",82.9765,83.3144,82.078,82.5004,2431300.0],["2018-10-15",82.2009,82.9612,82.2009,82.3852,1196300.0],["2018-10-16",82.5004,84.8657,82.3007,84.4664,1689500.0],["2018-10-17",84.7121,85.4032,84.3358,85.1882,960600.0],["2018-10-18",85.1037,86.1405,85.0577,85.8179,1729200.0],["2018-10-19",85.9254,86.7087,85.841,86.4553,1312800.0],["2018-10-22",86.9314,87.085,86.271,86.4246,1408600.0],["2018-10-23",85.7872,87.2079,85.6797,86.9084,1609500.0],["2018-10-24",87.0543,89.3582,86.847,88.836,1613400.0],["2018-10-25",89.3121,89.8727,88.2523,89.6961,2456400.0],["2018-10-26",89.6577,89.6577,81.072,81.4099,4733000.0],["2018-10-29",81.7632,82.9535,81.0874,81.5405,2787800.0],["2018-10-30",81.5174,82.6309,79.1368,79.8433,2880000.0],["2018-10-31",79.9969,80.3502,78.5455,79.2981,3302000.0],["2018-11-01",79.5822,81.3638,78.6453,81.1872,1375000.0],["2018-11-02",81.4022,82.6847,80.4961,82.5772,2346000.0],["2018-11-05",82.8613,85.3265,82.8613,84.8427,1937900.0],["2018-11-06",85.0961,85.4647,84.2513,85.3956,1111300.0],["2018-11-07",85.9101,86.3785,84.9732,85.9485,875800.0],["2018-11-08",85.5184,86.0867,85.1959,86.0099,1074600.0],["2018-11-09",86.0253,86.0253,83.9672,84.9502,1579400.0],["2018-11-12",84.8733,86.1558,84.6506,85.672,943900.0],["2018-11-13",85.8179,86.4476,85.242,86.1174,1333500.0],["2018-11-14",86.6166,86.9468,85.1805,85.7181,1506600.0],["2018-11-15",85.2727,85.7181,84.2436,85.4186,1323100.0],["2018-11-16",85.0884,86.7395,85.0577,85.5568,1958700.0],["2018-11-19",85.6183,87.039,85.3264,86.033,1246300.0],["2018-11-20",85.9792,86.0944,82.8997,82.9381,1895600.0],["2018-11-21",82.9305,84.666,82.2239,83.8673,1116000.0],["2018-11-23",83.6446,84.4203,83.3375,83.9979,301800.0],["2018-11-26",84.4203,85.3187,84.2052,85.0116,1189300.0],["2018-11-27",85.0807,85.8793,84.2513,85.672,1474300.0],["2018-11-28",85.7642,87.4767,85.4416,86.9468,953100.0],["2018-11-29",86.7779,87.8376,85.9562,87.3077,826300.0],["2018-11-30",87.5612,88.4136,86.7395,88.3445,1724000.0],["2018-12-03",88.6977,89.0817,87.3922,88.9972,1085300.0],["2018-12-04",88.9204,89.7728,87.0082,87.2386,1225600.0],["2018-12-06",86.9084,89.865,85.073,89.7729,1335000.0],["2018-12-07",89.5885,90.1875,88.26,88.8667,916400.0],["2018-12-10",89.458,89.8036,87.6149,89.3505,860400.0],["2018-12-11",89.6961,90.5178,89.074,89.6884,1289000.0],["2018-12-12",90.057,90.3642,88.2907,88.7745,1826300.0],["2018-12-13",88.8985,90.5486,88.4724,89.371,764100.0],["2018-12-14",89.0457,89.1851,87.3413,88.5654,864000.0],["2018-12-17",88.7745,88.7745,82.9409,83.2895,1780000.0],["2018-12-18",83.7234,84.8854,83.7156,84.4439,1361700.0],["2018-12-19",84.8157,85.6059,83.7311,84.0643,1109700.0],["2018-12-20",83.8706,84.3121,81.6936,82.1972,1621100.0],["2018-12-21",82.1972,84.5833,81.5232,82.1972,2420500.0],["2018-12-24",81.9338,81.9338,78.6645,79.3385,1361200.0],["2018-12-26",79.4934,81.1358,77.913,81.0971,1782700.0],["2018-12-27",80.5935,81.3838,78.8814,81.1978,1901300.0],["2018-12-28",81.926,83.1578,81.6317,82.174,1386900.0],["2018-12-31",82.5148,82.8247,81.1746,82.5458,1024900.0],["2019-01-02",81.7478,81.8408,79.3695,79.9428,1411800.0],["2019-01-03",79.7956,81.8718,79.3927,79.5399,1511600.0],["2019-01-04",79.7259,81.6007,79.6794,81.1978,1474300.0],["2019-01-07",81.469,82.9332,81.3295,82.2747,1382900.0],["2019-01-08",82.0422,83.4755,82.0422,83.1578,1771600.0],["2019-01-09",82.1197,82.4684,77.5102,78.8892,3241800.0],["2019-01-10",78.9047,81.5774,78.6877,81.407,1942300.0],["2019-01-11",81.283,82.662,80.8724,82.6155,1180100.0],["2019-01-14",82.3366,82.817,81.7711,82.5148,1079700.0],["2019-01-15",82.5768,83.8783,82.5303,83.1191,1053400.0],["2019-01-16",83.0339,83.5607,82.5071,82.8479,966200.0],["2019-01-17",82.5303,83.2353,82.2979,82.6001,1096100.0],["2019-01-18",82.817,83.1268,81.5154,83.0881,1180600.0],["2019-01-22",82.8092,83.0958,80.7407,81.4225,1942400.0],["2019-01-23",81.4922,81.7634,79.4857,80.5935,1468400.0],["2019-01-24",80.5936,80.8027,79.9893,80.64,1346400.0],["2019-01-25",80.6865,80.9034,79.6561,80.702,1876600.0],["2019-01-28",80.4773,82.1972,79.8188,81.8873,1454200.0],["2019-01-29",81.8718,82.8867,81.6007,82.6233,1441700.0],["2019-01-30",82.4141,83.9016,82.4141,83.2276,1316200.0],["2019-01-31",83.0804,84.777,82.4219,83.9326,1495800.0],["2019-02-01",84.0952,84.1727,82.4219,84.103,1279500.0],["2019-02-04",83.9868,84.6918,83.0959,84.6608,1149600.0],["2019-02-05",84.6608,86.1095,84.6143,85.8616,1634600.0],["2019-02-06",85.0249,85.1876,82.8092,83.5917,3407500.0],["2019-02-07",84.3277,85.9701,83.5452,85.2573,2473700.0],["2019-02-08",85.3193,87.1244,84.6995,87.0159,1760300.0],["2019-02-11",86.799,88.6738,86.799,87.7209,1800200.0],["2019-02-12",87.9611,87.9688,86.3729,86.4659,1262700.0],["2019-02-13",85.7686,87.1476,85.42,86.9152,1225900.0],["2019-02-14",86.9152,88.9062,86.6983,88.1702,1740900.0],["2019-02-15",88.6506,89.1774,87.5195,89.1154,1289000.0],["2019-02-19",89.0922,90.5254,88.5189,90.1845,1517100.0],["2019-02-20",90.107,91.9663,89.8669,91.7959,2554600.0],["2019-02-21",91.424,91.424,89.9056,90.1535,2518700.0],["2019-02-22",90.4324,92.1755,89.9986,91.7959,1122500.0],["2019-02-25",91.9354,92.0516,90.6493,90.7268,1669300.0],["2019-02-26",91.1839,91.1839,88.8985,89.1231,1483100.0],["2019-02-27",88.3949,89.4408,87.7674,88.4336,1531900.0],["2019-02-28",88.4181,88.79,86.7757,87.6357,2838900.0],["2019-03-01",88.0695,89.0147,87.6125,88.821,2058600.0],["2019-03-04",89.2161,89.2781,86.9229,87.8526,1416100.0],["2019-03-05",87.6279,88.3639,87.5427,87.6512,1408600.0],["2019-03-06",87.7674,87.9068,87.0624,87.2019,1027900.0],["2019-03-07",87.5118,88.6041,87.1244,87.2716,1803500.0],["2019-03-08",87.2793,88.1857,86.2257,86.7603,1389400.0],["2019-03-11",87.1941,88.3872,87.0779,88.271,1421100.0],["2019-03-12",88.5808,89.3865,88.3717,88.9372,810400.0],["2019-03-13",89.1774,90.4866,89.1774,89.8436,1224000.0],["2019-03-14",89.9296,90.3206,89.5856,90.219,900100.0],["2019-03-15",90.3363,90.5474,89.8436,90.1095,1578700.0],["2019-03-18",90.219,90.6725,89.8593,90.4223,676000.0],["2019-03-19",90.6569,91.0557,90.1408,90.4223,745700.0],["2019-03-20",90.4536,91.5171,89.9297,91.1574,960700.0],["2019-03-21",91.1574,93.4955,90.9071,93.3782,818100.0],["2019-03-22",93.433,94.5669,93.1202,93.1515,1068200.0],["2019-03-25",92.7527,93.1437,92.0254,92.0411,631800.0],["2019-03-26",92.3147,93.0263,91.9315,92.9716,744200.0],["2019-03-27",92.956,93.5738,92.0176,92.8778,1641800.0],["2019-03-28",92.9873,93.8318,92.651,93.5581,854400.0],["2019-03-29",93.6676,93.6676,92.7526,93.0576,1181700.0],["2019-04-01",93.2218,93.9335,92.2522,93.8631,809100.0],["2019-04-02",94.0586,95.4036,93.3626,95.1768,1114100.0],["2019-04-03",95.302,95.9198,94.4809,95.1378,780300.0],["2019-04-04",95.3176,95.6069,94.3948,95.3489,483100.0],["2019-04-05",95.4114,95.9901,95.2003,95.7242,961500.0],["2019-04-08",95.6226,95.9276,94.4809,94.9423,1075600.0],["2019-04-09",94.997,95.3645,94.0898,94.2541,1076300.0],["2019-04-10",94.9266,95.4662,94.6294,95.388,996400.0],["2019-04-11",95.388,95.951,94.5982,95.1847,778800.0],["2019-04-12",95.0361,95.998,94.52,95.9745,782100.0],["2019-04-15",96.0918,96.2013,94.997,95.3254,558600.0],["2019-04-16",95.2472,95.6382,92.4477,93.1124,862800.0],["2019-04-17",93.1906,93.8631,91.9316,93.1515,775900.0],["2019-04-18",93.1515,94.606,93.0029,94.1915,863000.0],["2019-04-22",93.8474,94.1524,92.3538,93.3548,866600.0],["2019-04-23",92.2756,93.7771,91.4389,91.7282,1675900.0],["2019-04-24",91.9707,93.6754,91.7908,93.261,1251900.0],["2019-04-25",92.1974,94.1603,91.7361,93.691,1147600.0],["2019-04-26",92.0801,92.2756,88.8505,91.3294,2665500.0],["2019-04-29",91.0948,92.4633,90.5709,91.5875,1502000.0],["2019-04-30",91.4545,92.8934,91.3998,92.0488,1639300.0],["2019-05-01",92.3147,93.1593,91.7595,91.9941,1407100.0],["2019-05-02",92.2522,94.473,91.7282,92.9012,1539400.0],["2019-05-03",93.3235,94.6294,93.1906,94.387,1192400.0],["2019-05-06",93.9257,94.1681,93.0889,93.3626,1212800.0],["2019-05-07",93.0342,93.4017,91.1808,91.8221,1014600.0],["2019-05-08",91.6892,93.2531,91.6422,92.0254,808200.0],["2019-05-09",91.7986,92.1583,90.5474,91.9628,796400.0],["2019-05-10",91.8612,92.6354,91.2825,91.9472,1190900.0],["2019-05-13",91.173,91.5797,90.8133,91.2669,797700.0],["2019-05-14",91.4937,92.1271,91.3294,91.4076,956800.0],["2019-05-15",91.5562,92.4086,91.1574,91.9941,856500.0],["2019-05-16",91.9003,92.909,91.9003,92.5493,846700.0],["2019-05-17",92.0332,92.4477,91.6188,92.26,689100.0],["2019-05-20",92.0019,92.2052,90.4536,90.8446,721500.0],["2019-05-21",91.2512,92.0332,90.9619,91.4937,1019100.0],["2019-05-22",91.869,92.6666,91.4936,92.5493,782300.0],["2019-05-23",92.3147,93.5581,92.1661,93.3,1013900.0],["2019-05-24",93.6598,94.4027,93.6598,93.824,723600.0],["2019-05-28",94.2228,94.6216,93.1202,93.1202,1134100.0],["2019-05-29",93.3157,93.3392,91.4076,91.869,805200.0],["2019-05-30",92.1662,92.6197,91.7126,92.0567,619900.0],["2019-05-31",91.7517,92.7761,91.5562,92.0567,985800.0],["2019-06-03",92.3929,94.1759,89.2728,89.8202,1584400.0],["2019-06-04",89.7654,89.9688,87.5055,88.2093,1618800.0],["2019-06-05",88.8036,90.1251,88.6237,89.8123,2413400.0],["2019-06-06",90.7273,90.8915,89.695,90.3206,1210600.0],["2019-06-07",90.8602,91.7908,90.6569,90.7116,1247300.0],["2019-06-10",91.1339,91.7674,90.3128,91.3607,1116700.0],["2019-06-11",91.8456,93.4643,91.7517,93.2297,1637800.0],["2019-06-12",93.4095,93.8084,92.8856,93.3626,1254500.0],["2019-06-13",93.331,94.0176,93.2837,93.8676,1220800.0],["2019-06-14",93.6783,94.7831,93.5125,94.5069,769900.0],["2019-06-17",94.7831,96.8348,94.7831,96.6612,1117700.0],["2019-06-18",97.0952,97.8528,96.2824,96.6138,1116600.0],["2019-06-19",96.3061,98.1448,96.1956,97.8528,950900.0],["2019-06-20",98.5551,98.7919,97.9948,98.5472,1118400.0],["2019-06-21",98.4447,98.4447,96.4087,97.182,1759600.0],["2019-06-24",97.3477,97.7344,96.748,97.2294,653100.0],["2019-06-25",97.3635,97.8686,95.4381,95.4854,949500.0],["2019-06-26",95.4933,95.7774,92.3525,92.5261,1536300.0],["2019-06-27",92.5814,93.1416,92.2894,92.8023,960300.0],["2019-06-28",92.9128,93.4652,92.4867,92.9523,1244600.0],["2019-07-01",93.8598,93.8598,91.4213,92.3841,837600.0],["2019-07-02",92.5656,94.4595,92.0368,94.0097,919500.0],["2019-07-03",94.5069,95.7458,94.5069,95.438,431800.0],["2019-07-05",94.9172,95.8326,94.0649,95.5169,518200.0],["2019-07-08",95.2329,95.438,94.4122,95.0356,636600.0],["2019-07-09",94.8935,96.4166,94.8541,96.022,1724800.0],["2019-07-10",96.3929,96.5586,95.4538,96.3692,660300.0],["2019-07-11",96.4087,96.5191,94.5937,95.5091,881200.0],["2019-07-12",95.7537,95.9825,94.7041,94.7515,690900.0],["2019-07-15",94.7594,95.2486,94.3095,94.4121,556600.0],["2019-07-16",94.349,94.6252,93.623,94.3806,1077100.0],["2019-07-17",94.6647,94.7515,93.4336,94.1991,585000.0],["2019-07-18",93.8598,95.1224,93.6151,94.9093,625100.0],["2019-07-19",95.0514,95.1066,92.7234,92.9049,766600.0],["2019-07-22",92.968,93.0785,92.4314,92.7786,828600.0],["2019-07-23",92.5498,93.2442,91.2793,92.5735,925600.0],["2019-07-24",92.6445,93.2679,92.2184,92.7392,847900.0],["2019-07-25",92.8812,92.8812,88.7383,89.0382,1688300.0],["2019-07-26",89.0934,89.2828,87.5072,88.0123,1494000.0],["2019-07-29",88.4621,88.762,87.4678,87.7598,982700.0],["2019-07-30",87.6177,90.3639,87.6098,89.9614,1701100.0],["2019-07-31",89.63,91.666,88.9908,90.2455,2003200.0],["2019-08-01",90.1193,91.3661,88.7146,91.1688,1555300.0],["2019-08-02",91.1925,93.0627,91.0504,92.4945,929000.0],["2019-08-05",92.0211,92.4314,90.1035,91.153,1214200.0],["2019-08-06",91.2951,93.047,90.7664,92.3999,847300.0],["2019-08-07",91.95,93.7808,91.5949,93.5362,1158200.0],["2019-08-08",93.3231,94.5621,92.3604,94.4911,936200.0],["2019-08-09",94.3096,95.1382,92.9286,94.933,853500.0],["2019-08-12",94.8541,94.8935,93.9466,94.499,843900.0],["2019-08-13",94.428,95.2171,93.7651,94.8462,869800.0],["2019-08-14",94.8146,94.8146,93.0785,93.118,929500.0],["2019-08-15",93.3468,95.3039,93.0785,95.1382,1031400.0],["2019-08-16",95.5091,98.2,95.2408,97.5924,1484700.0],["2019-08-19",98.1763,98.6419,97.545,98.1132,780200.0],["2019-08-20",97.8607,98.2789,96.9137,97.1347,702000.0],["2019-08-21",97.1899,97.8528,96.7007,97.2925,463000.0],["2019-08-22",97.3477,97.8528,96.3297,96.9611,617900.0],["2019-08-23",97.2373,97.5135,94.9093,95.2644,750500.0],["2019-08-26",95.7695,96.2114,94.9014,95.6353,579100.0],["2019-08-27",96.1483,96.5349,94.9409,94.9646,989000.0],["2019-08-28",95.225,95.9904,94.9646,95.7064,659800.0],["2019-08-29",96.2824,97.9238,96.1561,97.5371,728000.0],["2019-08-30",97.9633,98.2,97.2609,97.5608,771000.0],["2019-09-03",97.332,99.0681,96.8979,99.0602,1244800.0],["2019-09-04",99.5494,99.944,99.0759,99.7862,1022900.0],["2019-09-05",99.7309,100.1413,98.7998,99.9598,1437900.0],["2019-09-06",100.2123,101.5459,99.8177,101.4986,1123500.0],["2019-09-09",101.4986,101.5696,100.5595,101.0803,1761800.0],["2019-09-10",100.8594,100.9856,99.6204,100.7331,1620800.0],["2019-09-11",100.0387,101.5775,99.8414,101.4039,1307600.0],["2019-09-12",101.2686,103.1149,100.6399,100.6956,1944900.0],["2019-09-13",100.4489,100.9343,98.6822,98.9368,2232400.0],["2019-09-16",98.7618,100.8866,98.6663,100.5842,1801600.0],["2019-09-17",100.8946,102.1281,100.8946,101.9291,1083800.0],["2019-09-18",102.3748,102.6613,98.6663,99.7168,1599700.0],["2019-09-19",99.5019,101.0776,98.5071,98.5469,2924800.0],["2019-09-20",98.9368,99.9236,98.706,99.5019,2217900.0],["2019-09-23",99.2552,100.9344,99.2552,100.5205,1892600.0],["2019-09-24",101.0458,101.8973,100.6956,101.5153,1824800.0],["2019-09-25",101.6108,101.8894,100.9344,101.6029,1183200.0],["2019-09-26",101.9451,102.7011,101.6904,102.2873,1439700.0],["2019-09-27",102.4385,103.0592,102.0644,102.5419,1696800.0],["2019-09-30",102.5578,103.5367,102.3032,103.3059,983000.0],["2019-10-01",103.1468,103.3457,102.2873,102.7091,1222500.0],["2019-10-02",102.9717,103.3537,100.4012,101.5949,1779800.0],["2019-10-03",101.7222,103.9903,101.7222,103.1786,1783500.0],["2019-10-04",103.3696,103.7516,102.8603,103.672,1261600.0],["2019-10-07",103.1945,103.5208,101.77,102.0724,1688400.0],["2019-10-08",102.3111,103.7118,101.571,102.6613,1461500.0],["2019-10-09",103.1388,104.3723,102.9478,103.9824,1404800.0],["2019-10-10",103.6163,104.0699,102.9319,103.9744,877300.0],["2019-10-11",104.2529,104.3325,102.8443,102.908,941900.0],["2019-10-14",103.2104,103.9824,102.9717,103.3378,754400.0],["2019-10-15",103.4492,103.6163,102.5578,103.29,774500.0],["2019-10-16",103.3218,103.9505,102.335,103.9346,860400.0],["2019-10-17",103.9108,105.3035,103.8471,104.8658,972500.0],["2019-10-18",104.8657,105.9083,104.054,105.8287,813100.0],["2019-10-21",105.7571,106.9667,105.3591,106.903,860100.0],["2019-10-22",107.0701,107.5238,106.5449,107.285,836300.0],["2019-10-23",107.6113,108.4867,106.8075,108.0251,1052500.0],["2019-10-24",108.24,108.24,106.5927,106.919,681700.0],["2019-10-25",106.7916,106.7916,105.4785,105.7014,1009600.0],["2019-10-28",105.7968,105.7968,104.8339,105.2716,973100.0],["2019-10-29",105.383,106.8394,100.6797,103.9266,3003200.0],["2019-10-30",102.6931,103.5606,98.0853,102.9876,7840700.0],["2019-10-31",102.8205,102.9876,100.616,101.1015,2384300.0],["2019-11-01",101.388,101.6824,99.852,100.9105,1499600.0],["2019-11-04",100.8787,101.006,98.523,98.7379,1670900.0],["2019-11-05",98.4594,98.6822,97.2497,98.149,1624800.0],["2019-11-06",98.4593,98.9448,97.2895,97.6476,1541200.0],["2019-11-07",97.3611,97.6396,93.9231,94.4484,2692500.0],["2019-11-08",93.1512,94.2494,92.4588,92.7692,2595700.0],["2019-11-11",92.7612,93.5252,92.5066,92.8408,2027600.0],["2019-11-12",92.9602,94.2415,92.3236,92.3952,3393600.0],["2019-11-13",92.7294,92.9682,92.1166,92.4191,1971500.0],["2019-11-14",92.5464,93.2865,92.2758,93.2069,1741700.0],["2019-11-15",93.5969,94.6394,93.1353,94.5996,1674200.0],["2019-11-18",94.6871,96.0321,94.6871,95.8729,1621000.0],["2019-11-19",96.3663,97.1701,95.6581,97.0826,1582100.0],["2019-11-20",97.0507,97.2497,95.7297,96.5653,1932200.0],["2019-11-21",96.1356,96.3345,94.5996,95.3716,1511700.0],["2019-11-22",95.5546,95.7695,94.7349,95.1805,1885400.0],["2019-11-25",95.7615,96.3823,93.756,94.146,1759700.0],["2019-11-26",93.9948,96.1515,93.8117,95.9923,2669600.0],["2019-11-27",96.0321,96.5892,95.8092,96.4539,1320800.0],["2019-11-29",96.2947,96.7404,96.0162,96.2549,497700.0],["2019-12-02",96.231,96.2867,94.6314,94.91,1774400.0],["2019-12-03",94.9577,95.2761,93.6765,93.9868,1619400.0],["2019-12-04",93.5889,95.0055,93.5491,94.7827,1129700.0],["2019-12-05",94.8622,95.1885,92.8965,93.5252,2132400.0],["2019-12-06",94.0266,95.0055,93.8436,94.2017,1411300.0],["2019-12-09",94.2017,94.9179,93.947,94.4802,1228600.0],["2019-12-10",94.4961,94.6394,93.4775,93.5809,1576800.0],["2019-12-11",93.8595,93.9471,92.0132,93.1274,1751600.0],["2019-12-12",93.3442,93.9787,92.0108,92.1072,2054900.0],["2019-12-13",91.9305,92.5169,90.2196,91.3361,2847200.0],["2019-12-16",91.569,93.0631,90.9666,92.7659,1587100.0],["2019-12-17",92.9265,93.2157,91.2317,91.4165,1300500.0],["2019-12-18",91.4164,93.6896,91.3843,93.5129,1655000.0],["2019-12-19",93.2558,95.6575,92.9667,95.5852,2011200.0],["2019-12-20",96.9106,97.1274,94.4045,94.7981,2730600.0],["2019-12-23",95.0069,95.4005,93.4406,93.6735,1099500.0],["2019-12-24",93.9547,94.3483,93.3844,93.7699,486700.0],["2019-12-26",93.9466,94.8704,93.9466,94.8704,745100.0],["2019-12-27",95.1836,95.4246,94.2277,94.9266,580300.0],["2019-12-30",94.7258,95.0631,94.0912,95.031,694400.0],["2019-12-31",95.1113,96.2118,94.8222,96.1796,1129600.0],["2020-01-02",96.3965,96.6776,94.3482,94.782,1071900.0],["2020-01-03",94.1635,96.5331,94.043,96.3403,869400.0],["2020-01-06",95.9627,96.1073,94.8222,95.4728,1151000.0],["2020-01-07",95.0872,95.2077,93.786,94.533,1006400.0],["2020-01-08",94.6535,95.5451,94.1715,95.3523,2553900.0],["2020-01-09",95.023,96.1234,94.8382,95.3603,980000.0],["2020-01-10",95.6334,96.9266,95.1434,96.6857,2048800.0],["2020-01-13",96.8785,98.1556,96.1957,97.9709,2072100.0],["2020-01-14",97.9708,98.5572,96.3724,96.9909,2408200.0],["2020-01-15",97.1596,97.9307,96.8865,97.1837,1443700.0],["2020-01-16",98.6777,99.5934,98.0753,99.3363,2232100.0],["2020-01-17",99.4568,100.2279,98.9186,99.9548,1355000.0],["2020-01-21",99.9468,101.0553,99.4408,100.991,1286400.0],["2020-01-22",101.2882,102.1477,101.0553,101.4328,1648000.0],["2020-01-23",101.3043,102.4288,101.2481,102.0995,1258900.0],["2020-01-24",102.3646,103.7461,101.9871,103.0232,1916300.0],["2020-01-27",102.4288,103.9951,102.4288,103.6337,1527000.0],["2020-01-28",103.722,104.6698,103.722,104.2763,1678100.0],["2020-01-29",104.5975,104.7743,102.4127,102.5172,1895900.0],["2020-01-30",102.1798,103.0553,100.8223,100.999,1594700.0],["2020-01-31",100.8946,101.3204,98.3162,98.7902,1923000.0],["2020-02-03",99.0954,100.0111,98.5733,98.9106,1396000.0],["2020-02-04",99.3123,100.7902,99.0633,100.3966,1222500.0],["2020-02-05",100.5011,100.5252,99.1677,99.489,1748300.0],["2020-02-06",99.5613,99.8745,99.015,99.6175,1127800.0],["2020-02-07",99.754,99.8343,98.6777,99.0231,922800.0],["2020-02-10",99.4327,101.2963,98.8785,101.2722,1854200.0],["2020-02-11",101.5613,102.5252,100.6537,100.8223,1869900.0],["2020-02-12",100.6938,102.726,100.6376,102.0513,1829700.0],["2020-02-13",101.6015,102.5734,101.5533,101.6336,1610100.0],["2020-02-14",101.1356,105.8908,100.5653,105.6257,3785900.0],["2020-02-18",105.6578,107.0153,105.3606,106.9912,3167800.0],["2020-02-19",106.8627,107.4169,106.0675,106.3566,2250500.0],["2020-02-20",107.1358,109.5295,106.7342,109.4813,3939700.0],["2020-02-21",109.666,111.2162,109.2644,110.9512,3346800.0],["2020-02-24",110.0274,110.2283,108.172,108.6539,3314000.0],["2020-02-25",109.5455,110.1881,106.7663,107.2643,5027100.0],["2020-02-26",107.2322,107.5936,104.6779,104.7261,2665400.0],["2020-02-27",103.7943,103.9068,98.7821,98.9508,2844900.0],["2020-02-28",97.2961,97.2961,92.6936,96.4768,5045700.0],["2020-03-02",97.1114,105.0393,96.8784,104.8144,6312700.0],["2020-03-03",105.0072,107.0073,102.1397,104.0915,4144400.0],["2020-03-04",105.7783,108.4611,104.8626,108.421,2950400.0],["2020-03-05",106.5253,107.8828,102.8545,104.3164,2408700.0],["2020-03-06",101.3846,103.722,99.6496,103.0071,3622100.0],["2020-03-09",96.7821,99.5693,95.5852,96.9266,2708400.0],["2020-03-10",99.8906,109.0073,99.1275,107.9952,9935000.0],["2020-03-11",105.2241,111.0074,103.6899,110.0435,34673400.0],["2020-03-12",102.8063,104.9992,100.0994,103.1115,9406200.0],["2020-03-13",107.1277,115.3529,102.5172,115.136,6545900.0],["2020-03-16",107.2023,113.0312,103.2274,103.875,6914100.0],["2020-03-17",106.6033,113.1364,104.3851,111.914,8061000.0],["2020-03-18",106.7085,113.0716,103.8912,111.1853,7986500.0],["2020-03-19",111.072,111.1935,98.2728,101.4139,4429300.0],["2020-03-20",101.9644,104.9436,96.3461,98.119,4732000.0],["2020-03-23",97.5361,97.5361,85.0041,87.3518,3915400.0],["2020-03-24",90.3067,95.6984,87.1333,94.4922,4666500.0],["2020-03-25",94.7027,104.4255,94.7027,98.3052,3729600.0],["2020-03-26",98.6128,109.1776,98.1271,108.5867,3885100.0],["2020-03-27",105.5103,110.052,104.9517,107.5504,3703000.0],["2020-03-30",108.951,114.1322,108.7324,113.185,3774600.0],["2020-03-31",112.6669,112.9583,105.2594,112.4564,3774200.0],["2020-04-01",107.5504,109.4205,102.9116,108.87,2542100.0],["2020-04-02",107.1052,110.3272,106.1013,109.2991,2551500.0],["2020-04-03",108.449,111.3716,107.0161,110.4972,2819800.0],["2020-04-06",114.2698,115.2818,112.4969,112.934,2425800.0],["2020-04-07",115.6461,116.6256,112.7154,113.7436,2359500.0],["2020-04-08",113.9459,119.0948,112.5535,118.0423,2104300.0],["2020-04-09",118.9815,123.5312,118.7062,120.0501,3032600.0],["2020-04-13",118.8843,118.9895,113.4926,113.9136,2361200.0],["2020-04-14",116.5447,119.6696,116.1965,117.2895,3636300.0],["2020-04-15",115.4842,116.6499,112.4078,114.0674,4310800.0],["2020-04-16",114.5289,115.6703,112.7721,114.9174,4086300.0],["2020-04-17",117.3057,121.224,115.5165,120.7868,1799400.0],["2020-04-20",119.3943,119.8153,115.9213,116.3504,2077900.0],["2020-04-21",115.0389,118.3257,114.0593,117.1438,2560700.0],["2020-04-22",118.9734,121.8473,118.609,120.7706,2081400.0],["2020-04-23",120.6006,122.7702,120.0096,120.2444,1927400.0],["2020-04-24",120.6896,121.7744,119.4915,121.4587,1448200.0],["2020-04-27",122.9969,125.5308,121.313,124.8589,1746300.0],["2020-04-28",126.6237,128.2024,124.3003,124.7941,1656900.0],["2020-04-29",126.1542,126.7775,120.0339,120.3091,1901400.0],["2020-04-30",118.5929,121.9202,118.2124,121.0216,3019700.0],["2020-05-01",118.5767,120.7949,117.7914,118.1314,1316900.0],["2020-05-04",118.5524,119.1029,115.9213,118.01,1389700.0],["2020-05-05",117.9533,120.714,116.9819,119.8153,999100.0],["2020-05-06",120.7787,122.8269,119.8153,121.1915,1107200.0],["2020-05-07",121.6692,122.244,119.1677,120.6492,1655600.0],["2020-05-08",123.8631,124.0088,115.7675,117.4352,2077100.0],["2020-05-11",116.2775,118.3743,116.0427,116.8685,2087800.0],["2020-05-12",116.4313,116.739,107.3076,107.6152,3860300.0],["2020-05-13",107.429,110.7644,106.2551,108.0119,2474700.0],["2020-05-14",106.8623,108.8376,105.3241,107.4452,2624100.0],["2020-05-15",107.1942,107.4047,104.5955,105.8665,3107400.0],["2020-05-18",108.7972,110.0844,105.3403,106.4008,3194700.0],["2020-05-19",106.328,107.348,105.4456,106.3847,2040800.0],["2020-05-20",107.688,107.9714,105.0893,107.4695,1979200.0],["2020-05-21",106.7328,106.8704,105.0974,105.8503,1886700.0],["2020-05-22",105.9232,109.9872,105.6803,109.9467,1518100.0],["2020-05-26",112.8692,113.2335,110.4891,111.9949,1969400.0],["2020-05-27",113.3388,113.3388,109.121,112.7883,2158500.0],["2020-05-28",113.7921,118.3662,112.845,118.2366,1652500.0],["2020-05-29",115.8727,117.1114,114.2617,116.2208,2341800.0],["2020-06-01",116.5366,117.3381,115.2575,115.3141,2024200.0],["2020-06-02",116.5204,116.5204,112.4564,113.3388,2369100.0],["2020-06-03",113.8731,114.8446,112.4807,112.9259,1630600.0],["2020-06-04",112.2135,113.7841,108.4976,110.8778,2804400.0],["2020-06-05",112.8612,114.9174,110.4406,114.375,2733700.0],["2020-06-08",114.4884,115.0632,113.0069,114.6341,1918900.0],["2020-06-09",114.205,115.6218,113.185,114.5369,1980100.0],["2020-06-10",114.6179,116.1642,111.8573,111.9463,2161700.0],["2020-06-11",111.8978,111.8978,107.518,108.4247,3828300.0],["2020-06-12",110.727,111.674,109.5187,111.029,1703100.0],["2020-06-15",109.1187,114.0987,108.686,113.9027,2026500.0],["2020-06-16",116.3356,117.3887,113.6823,116.3437,1962800.0],["2020-06-17",116.8009,119.895,116.7846,118.7847,3594200.0],["2020-06-18",118.1398,119.2746,115.707,116.8744,8472200.0],["2020-06-19",118.7439,118.7439,113.2333,114.1721,5838700.0],["2020-06-22",114.0742,118.5153,113.6088,116.0172,3014500.0],["2020-06-23",116.8989,117.552,114.8416,115.8539,2071500.0],["2020-06-24",114.7844,115.462,111.4372,114.3109,1721500.0],["2020-06-25",114.3518,116.8826,113.9599,116.8009,1451400.0],["2020-06-26",117.1438,119.2501,114.4742,114.7763,6131300.0],["2020-06-29",116.5152,116.5152,113.8946,114.4007,1440300.0],["2020-06-30",114.3109,116.3437,113.6006,116.0172,1671400.0],["2020-07-01",116.556,121.3972,116.2131,120.3277,1180400.0],["2020-07-02",121.887,122.2952,120.638,121.3074,1296800.0],["2020-07-06",122.4585,122.8585,120.1889,120.6706,1299900.0],["2020-07-07",119.593,121.1768,119.2011,120.4094,1280400.0],["2020-07-08",121.1768,122.1238,118.899,120.0991,1133500.0],["2020-07-09",119.9032,120.8176,118.3031,120.0338,946100.0],["2020-07-10",120.0338,121.2911,119.9195,120.3277,1727700.0],["2020-07-13",120.7033,120.7686,115.9682,116.4907,1485200.0],["2020-07-14",116.7356,120.2461,116.7356,119.8297,1059300.0],["2020-07-15",121.4544,121.6503,116.7274,117.699,1788800.0],["2020-07-16",117.9112,118.4908,114.5313,114.6701,1535700.0],["2020-07-17",115.1926,118.3357,114.2456,117.3561,1112200.0],["2020-07-20",117.3887,119.1766,116.9479,117.7561,1041400.0],["2020-07-21",119.3399,119.544,116.2376,116.9887,1152100.0],["2020-07-22",116.5968,118.499,116.4091,118.2704,1077400.0],["2020-07-23",118.6704,119.9767,117.8541,119.0215,1192900.0],["2020-07-24",118.8664,120.2052,118.4827,120.0012,1104500.0],["2020-07-27",119.544,123.3728,118.7357,123.283,1577900.0],["2020-07-28",123.4218,126.0669,123.1198,125.6996,1711900.0],["2020-07-29",125.7241,128.4753,125.7241,128.3365,1531800.0],["2020-07-30",127.6997,130.1489,127.4548,129.5856,1956700.0],["2020-07-31",132.3613,135.1044,129.5203,131.0632,4292100.0],["2020-08-03",130.5,131.9042,130.255,131.1612,1513300.0],["2020-08-04",130.2387,131.8388,129.8223,131.5204,1674600.0],["2020-08-05",131.7898,131.847,129.5693,130.304,966700.0],["2020-08-06",129.7244,130.6224,128.0426,128.1732,867700.0],["2020-08-07",127.8059,129.8469,127.5365,129.4876,971700.0],["2020-08-10",129.4713,129.8958,127.0058,129.1855,1520400.0],["2020-08-11",129.4304,129.4304,123.6422,123.7892,1422000.0],["2020-08-12",124.026,126.4343,123.6831,126.0833,953000.0],["2020-08-13",125.7975,126.6139,124.1239,124.2056,968800.0],["2020-08-14",124.3934,126.6548,124.3117,125.1689,1294900.0],["2020-08-17",125.1852,128.1732,125.1607,127.7813,1098600.0],["2020-08-18",127.8059,128.3365,126.3853,127.7324,762300.0],["2020-08-19",128.3365,128.4426,123.6096,124.075,1185400.0],["2020-08-20",123.6667,127.3894,123.3728,126.6628,1055300.0],["2020-08-21",127.1609,127.1609,124.7281,126.1812,757100.0],["2020-08-24",125.9282,126.3282,122.7116,124.7852,844400.0],["2020-08-25",125.6669,127.2017,124.6383,126.3364,1312800.0],["2020-08-26",125.5281,125.7975,124.3688,125.6914,815600.0],["2020-08-27",126.271,127.014,125.2751,125.4791,870000.0],["2020-08-28",125.6832,126.0098,123.781,125.9608,1049000.0],["2020-08-31",126.467,128.1732,126.1077,127.0711,1328200.0],["2020-09-01",126.6302,126.7364,124.1729,125.3648,735500.0],["2020-09-02",124.3688,126.7364,123.5279,126.5404,2040800.0],["2020-09-03",126.3526,126.916,119.7317,120.9563,1350000.0],["2020-09-04",120.989,121.6339,115.9519,118.5235,2312300.0],["2020-09-08",118.05,118.7521,114.5722,117.8132,2021800.0],["2020-09-09",118.8827,122.2626,118.5317,120.4828,2120200.0],["2020-09-10",120.0991,121.2666,118.7439,118.8909,928100.0],["2020-09-11",119.6664,120.393,118.4663,118.8664,1532200.0],["2020-09-14",119.3024,120.3966,117.8298,118.7018,1745700.0],["2020-09-15",119.179,122.1491,119.1626,121.17,1881900.0],["2020-09-16",123.4078,125.8595,122.8895,123.7616,2125400.0],["2020-09-17",122.4452,123.1527,119.7385,120.7175,1855000.0],["2020-09-18",119.8619,121.0055,118.4962,119.1955,2608700.0],["2020-09-21",118.7348,119.0062,116.2913,116.7109,2085400.0],["2020-09-22",116.497,119.2695,116.0774,117.9861,1770700.0],["2020-09-23",117.1963,117.8544,114.1193,114.5142,2067300.0],["2020-09-24",114.7939,117.7393,114.7528,116.209,1166500.0],["2020-09-25",116.209,116.8919,114.9749,116.8425,1225500.0],["2020-09-28",118.6196,120.2321,118.3399,120.0676,1414600.0],["2020-09-29",120.1169,121.9022,119.903,121.3675,1017500.0],["2020-09-30",121.8775,122.4123,119.6562,120.7422,1656400.0],["2020-10-01",120.8491,121.968,119.4587,121.1453,1482900.0],["2020-10-02",120.446,123.2268,119.6233,122.873,1726000.0],["2020-10-05",122.6427,125.3988,121.0548,125.0368,1339300.0],["2020-10-06",125.0368,126.2709,123.5559,125.9007,1222200.0],["2020-10-07",126.3531,126.8632,125.2096,125.5304,1438100.0],["2020-10-08",126.0899,129.9895,125.9911,129.0434,1000800.0],["2020-10-09",129.6522,130.5655,129.0188,130.2693,1205400.0],["2020-10-12",130.2117,131.2895,129.1093,130.8616,1320700.0],["2020-10-13",130.4996,131.2318,129.5041,129.9731,1120200.0],["2020-10-14",129.9813,130.2199,127.8423,128.6403,1044500.0],["2020-10-15",128.0068,130.5325,127.5214,128.8953,1038600.0],["2020-10-16",128.7883,130.804,128.2536,129.7427,1336500.0],["2020-10-19",130.1212,130.5655,127.1347,127.6695,1021000.0],["2020-10-20",128.1549,128.8706,127.1265,128.015,705900.0],["2020-10-21",127.2087,128.6649,126.4765,127.4144,1025100.0],["2020-10-22",127.3486,127.5214,125.0203,125.3,1223600.0],["2020-10-23",125.4646,125.769,123.6135,125.5469,743000.0],["2020-10-26",124.8558,125.6538,123.7862,125.6044,878900.0],["2020-10-27",125.8595,126.3367,123.9508,123.9508,737700.0],["2020-10-28",122.3629,124.3621,121.894,123.3091,995500.0],["2020-10-29",123.3009,123.6793,121.4004,122.3547,1118100.0],["2020-10-30",121.4169,121.4169,115.9293,118.7183,1855300.0],["2020-11-02",120.3308,122.0009,119.2942,120.0758,1175800.0],["2020-11-03",121.3345,121.6883,119.5739,120.0264,1404600.0],["2020-11-04",120.5282,124.4197,120.2485,121.7705,2445200.0],["2020-11-05",123.8438,124.5596,121.2769,121.3592,1874500.0],["2020-11-06",122.0421,122.0421,120.4707,120.6763,2211100.0],["2020-11-09",123.3008,124.0907,113.5352,113.7162,3239100.0],["2020-11-10",113.9959,114.3168,110.5898,111.7417,2867600.0],["2020-11-11",113.6915,116.571,112.9346,115.9951,2579100.0],["2020-11-12",116.3324,117.3279,115.304,116.3324,1263300.0],["2020-11-13",117.3279,119.286,116.0116,119.0063,1500900.0],["2020-11-16",119.2942,119.4176,115.5179,116.826,1875600.0],["2020-11-17",116.7109,117.8791,115.5015,117.1716,1131600.0],["2020-11-18",117.0153,119.3847,116.5463,117.1551,1812200.0],["2020-11-19",116.8014,118.019,115.5179,117.6488,1229600.0],["2020-11-20",117.6488,118.7348,116.8343,117.4019,1457800.0],["2020-11-23",117.3608,118.4468,114.9585,115.1559,1230700.0],["2020-11-24",114.9749,115.5426,108.5248,109.0925,3999800.0],["2020-11-25",110.2031,111.8404,109.183,111.684,3046600.0],["2020-11-27",112.1201,112.5643,111.2398,112.4903,487100.0],["2020-11-30",112.7125,112.7701,110.4664,110.8614,2116500.0],["2020-12-01",111.7581,113.3295,110.8942,111.174,2106100.0],["2020-12-02",110.8613,111.248,108.6647,108.7305,1680000.0],["2020-12-03",109.9563,111.355,109.438,109.9563,1672800.0],["2020-12-04",110.0551,111.7252,109.183,111.4537,1805600.0],["2020-12-07",111.2562,113.1732,110.8942,111.2562,1556900.0],["2020-12-08",111.3714,112.2106,109.4874,109.726,1927900.0],["2020-12-09",109.7918,109.9234,106.7231,106.7477,2580200.0],["2020-12-10",106.9534,107.916,105.8674,106.6737,2774900.0],["2020-12-11",106.3117,107.6774,105.308,107.1756,1767000.0],["2020-12-14",107.1839,108.7606,106.2212,106.2959,1847600.0],["2020-12-15",106.4453,107.2171,105.2171,106.8851,2529300.0],["2020-12-16",107.2502,108.5282,106.2544,107.5324,1494600.0],["2020-12-17",108.0469,111.9555,108.0469,111.1423,2303000.0],["2020-12-18",111.2585,111.9887,109.6983,111.217,5403600.0],["2020-12-21",109.5241,111.8145,108.9432,111.7398,2065700.0],["2020-12-22",111.4825,115.0177,111.358,114.9679,2023300.0],["2020-12-23",115.5405,116.1463,113.5156,113.5156,1959300.0],["2020-12-24",113.5903,114.6608,113.2999,114.0467,460100.0],["2020-12-28",114.2874,115.25,113.997,115.026,1140600.0],["2020-12-29",115.3496,115.8226,114.2874,114.5198,1009200.0],["2020-12-30",114.694,115.9969,114.2874,114.8102,1032800.0],["2020-12-31",114.6774,115.9471,113.6899,115.7728,1019000.0],["2021-01-04",116.1712,116.1712,112.1049,112.2708,1858100.0],["2021-01-05",112.387,113.0924,110.2709,110.3373,1614000.0],["2021-01-06",109.6485,110.2211,107.9307,109.6319,1823800.0],["2021-01-07",109.4576,111.3331,109.2087,110.8767,2187100.0],["2021-01-08",110.7937,111.9472,109.5489,110.8684,2341500.0],["2021-01-11",110.5199,110.6775,107.5241,108.9348,1917500.0],["2021-01-12",108.7025,109.4742,107.9224,109.134,1748700.0],["2021-01-13",109.3332,110.8684,109.3332,110.495,1272800.0],["2021-01-14",110.3207,111.3746,109.2336,110.7439,1442200.0],["2021-01-15",110.4535,113.3995,110.1215,113.2584,1762600.0],["2021-01-19",115.5156,115.5654,113.7563,114.5115,1622100.0],["2021-01-20",114.5114,117.3578,113.8061,116.7769,1814000.0],["2021-01-21",116.1878,117.4575,115.4658,117.1919,1459500.0],["2021-01-22",116.7354,117.8723,116.3039,116.5612,1109700.0],["2021-01-25",117.0425,119.2914,116.6857,118.362,1651800.0],["2021-01-26",118.0798,121.1586,117.723,121.0341,1167100.0],["2021-01-27",120.6275,124.2207,119.4989,123.7892,2866100.0],["2021-01-28",122.088,123.7229,120.0798,120.2209,3027600.0],["2021-01-29",119.3578,122.3038,117.7147,119.4574,3433600.0],["2021-02-01",119.8308,123.0257,118.9927,122.9926,1954200.0],["2021-02-02",123.6481,124.8348,122.7353,123.3245,1231100.0],["2021-02-03",123.117,123.117,121.1503,122.254,1283000.0],["2021-02-04",122.1046,122.2706,118.5529,120.3702,2725400.0],["2021-02-05",120.3702,121.9884,120.0383,120.7934,1478600.0],["2021-02-08",120.3453,121.7063,119.6731,121.4656,1025400.0],["2021-02-09",121.4656,123.1087,121.0009,123.0175,1220800.0],["2021-02-10",124.0631,124.4448,121.2084,122.4283,801900.0],["2021-02-11",122.1461,123.4407,119.4491,120.1794,1521700.0],["2021-02-12",119.4989,120.3287,114.8102,116.2293,1957100.0],["2021-02-16",116.8682,116.8931,112.6941,113.8559,2529600.0],["2021-02-17",113.6235,115.0675,113.4658,114.7521,1203100.0],["2021-02-18",114.2376,115.3496,113.7978,114.47,1011900.0],["2021-02-19",114.5695,115.7313,113.2003,113.2335,1446600.0],["2021-02-22",112.4866,114.5695,111.6152,114.1878,1647200.0],["2021-02-23",114.8185,115.2251,112.7273,113.9389,1776700.0],["2021-02-24",113.4659,114.221,111.7813,112.1547,1243500.0],["2021-02-25",112.0302,113.8642,110.5116,111.5074,1386600.0],["2021-02-26",111.9721,114.5198,111.6236,111.8061,2722100.0],["2021-03-01",112.5198,113.7065,109.7896,110.3373,1930900.0],["2021-03-02",110.2709,111.0427,107.7814,108.8104,1761900.0],["2021-03-03",108.2959,108.7108,103.8313,104.2794,2075700.0],["2021-03-04",104.686,108.744,103.4412,107.0511,2959700.0],["2021-03-05",107.0511,110.0303,104.8354,109.5407,2783300.0],["2021-03-08",109.5157,112.0302,107.9058,109.69,2053600.0],["2021-03-09",110.8186,114.0633,110.5779,112.0966,1728900.0],["2021-03-10",112.5447,113.5073,111.4327,112.3207,1811900.0],["2021-03-11",112.5696,113.8808,111.524,111.9057,1648800.0],["2021-03-12",110.1563,112.4331,109.0011,112.3242,2864000.0],["2021-03-15",112.6507,113.5463,112.2405,113.0609,2388700.0],["2021-03-16",113.4208,114.1825,113.0943,113.5714,1737300.0],["2021-03-17",113.2115,113.6133,112.1903,112.7344,1782900.0],["2021-03-18",111.8974,113.0525,110.7087,112.2991,1174300.0],["2021-03-19",112.2991,115.1702,111.663,111.755,2355000.0],["2021-03-22",112.0313,114.5173,111.755,114.2997,1422300.0],["2021-03-23",114.7852,117.3549,114.3248,117.1875,1629100.0],["2021-03-24",116.5095,118.0999,115.6055,117.2629,2166100.0],["2021-03-25",117.2461,117.7986,115.3209,115.8148,1763100.0],["2021-03-26",115.7394,119.7824,115.2121,119.6234,1867300.0],["2021-03-29",119.6568,121.4147,118.0832,120.9961,1270500.0],["2021-03-30",120.2595,120.6362,117.8237,118.2255,1322800.0],["2021-03-31",117.7484,119.1714,116.0994,117.8907,1600700.0],["2021-04-01",118.577,120.0084,117.6479,119.908,1334100.0],["2021-04-05",120.1507,122.101,119.4643,122.0173,1268000.0],["2021-04-06",121.716,121.9169,119.7573,121.0965,1266600.0],["2021-04-07",121.5904,121.6658,119.2969,119.615,1726700.0],["2021-04-08",120.5776,122.0508,118.5771,118.7612,1510700.0],["2021-04-09",118.8616,118.9035,117.4554,118.2422,1385000.0],["2021-04-12",118.4348,120.2595,117.4303,120.134,974400.0],["2021-04-13",120.2009,122.5949,119.9833,122.3689,1288800.0],["2021-04-14",122.0006,122.4526,120.0502,120.2176,725000.0],["2021-04-15",120.9375,123.3817,120.8789,123.2478,965800.0],["2021-04-16",123.5156,123.6998,121.7997,122.1764,1292200.0],["2021-04-19",122.3773,123.8672,121.7076,123.6831,774500.0],["2021-04-20",123.8923,127.048,123.8923,126.3449,1382100.0],["2021-04-21",127.1736,127.4833,125.8092,126.2445,1434100.0],["2021-04-22",125.8175,126.1105,124.6959,124.7629,1066500.0],["2021-04-23",124.6206,125.4074,123.6496,124.7545,697400.0],["2021-04-26",125.1479,125.1479,123.6663,124.0765,1345800.0],["2021-04-27",124.6373,124.6373,122.7874,123.8253,1082500.0],["2021-04-28",124.2104,124.3025,122.7037,123.1892,1151600.0],["2021-04-29",123.4906,124.7545,121.5988,124.7545,1656100.0],["2021-04-30",125.5581,129.3751,125.2735,129.1658,2837200.0],["2021-05-03",128.4208,128.7138,126.0352,126.956,1607800.0],["2021-05-04",126.9392,129.0151,126.8471,128.0776,1553100.0],["2021-05-05",127.4163,127.7344,125.2651,125.692,1453600.0],["2021-05-06",125.5581,126.3198,124.0514,125.1647,1129600.0],["2021-05-07",125.5999,126.7299,124.5955,126.5458,1312400.0],["2021-05-10",127.1317,127.6591,126.1775,126.4202,954300.0],["2021-05-11",126.0101,126.0101,123.7082,124.428,1118300.0],["2021-05-12",123.9258,124.7043,122.4693,123.1473,1094600.0],["2021-05-13",123.2562,125.5497,122.3103,124.6708,1847400.0],["2021-05-14",124.9805,125.4827,123.9509,124.6206,555700.0],["2021-05-17",124.7377,125.9598,123.976,124.0681,791400.0],["2021-05-18",123.6328,126.0101,122.846,125.4827,907300.0],["2021-05-19",125.5915,126.529,124.0597,125.5664,763700.0],["2021-05-20",125.692,128.1864,125.2568,126.6044,822700.0],["2021-05-21",125.8427,127.1401,125.7674,126.3115,644400.0],["2021-05-24",126.8973,127.4247,126.0268,126.5792,913200.0],["2021-05-25",126.5793,127.8349,125.5581,127.6005,775800.0],["2021-05-26",127.8767,128.3789,126.1775,126.3616,887000.0],["2021-05-27",126.3616,127.0982,125.2065,125.7004,979200.0],["2021-05-28",126.6713,127.8265,125.7004,126.8639,800600.0],["2021-06-01",127.3829,128.2115,126.8639,128.1948,815700.0],["2021-06-02",128.5798,129.5843,127.8348,129.5424,1536200.0],["2021-06-03",129.7433,130.6892,128.5966,130.1033,1683400.0],["2021-06-04",130.7478,131.0659,129.7433,129.894,1030100.0],["2021-06-07",130.6306,133.1753,130.1619,132.673,1543600.0],["2021-06-08",133.0748,134.6569,132.5893,133.9454,1680100.0],["2021-06-09",134.9665,135.7199,134.0876,134.6652,1424200.0],["2021-06-10",134.0876,137.3103,133.1752,137.2266,1123900.0],["2021-06-11",136.49,136.8583,135.134,135.7701,1185500.0],["2021-06-14",135.8545,136.9167,135.2053,136.8577,1062100.0],["2021-06-15",136.6216,136.9504,134.2779,134.3622,1034800.0],["2021-06-16",135.1209,136.5289,132.7434,132.8446,2547000.0],["2021-06-17",132.3641,133.0048,130.6863,132.1027,2104600.0],["2021-06-18",132.2207,132.8109,129.8938,130.0034,4174800.0],["2021-06-21",130.3154,131.7655,129.076,131.2512,1593700.0],["2021-06-22",131.1585,132.0437,130.5852,130.5852,1185000.0],["2021-06-23",130.1973,130.2816,126.4288,128.1065,1944100.0],["2021-06-24",128.1065,128.9327,126.2096,126.4878,1543900.0],["2021-06-25",126.6142,128.5196,126.218,128.3257,1041000.0],["2021-06-28",128.7304,129.3458,127.9969,128.7304,1066500.0],["2021-06-29",128.3679,129.7421,127.9126,128.4943,929200.0],["2021-06-30",128.4353,129.4807,126.6817,126.8503,1333500.0],["2021-07-01",126.9515,127.7777,126.2433,126.3276,1556900.0],["2021-07-02",126.7828,127.8282,126.1758,126.6901,1187100.0],["2021-07-06",126.6901,128.587,126.3613,128.4184,1398100.0],["2021-07-07",128.6461,130.366,127.4236,129.7421,1648100.0],["2021-07-08",129.5903,131.0236,129.2531,130.3238,1072800.0],["2021-07-09",130.7622,131.3692,130.2901,131.3186,1279700.0],["2021-07-12",131.7149,133.2578,131.0995,132.9374,1021800.0],["2021-07-13",132.8699,133.2072,130.6695,131.091,774000.0],["2021-07-14",131.0067,132.9963,130.779,132.6675,733700.0],["2021-07-15",133.1144,133.6287,131.6053,132.44,624100.0],["2021-07-16",132.6844,133.8479,132.1702,132.6339,738700.0],["2021-07-19",132.8025,133.6961,130.7622,131.7908,1557500.0],["2021-07-20",132.0437,133.0386,131.7318,132.3641,958600.0],["2021-07-21",132.0268,132.0437,130.1805,130.4081,922900.0],["2021-07-22",130.0287,130.5768,129.27,129.818,805600.0],["2021-07-23",129.6831,130.7538,128.7641,130.5599,737500.0],["2021-07-26",130.0625,130.2142,128.8653,129.6493,974100.0],["2021-07-27",129.6493,131.3102,128.8653,130.9983,814500.0],["2021-07-28",130.9393,130.9561,129.3037,129.9697,765300.0],["2021-07-29",130.4081,130.5851,126.2939,126.8756,1613800.0],["2021-07-30",130.2479,132.9458,129.3121,129.9697,1819400.0],["2021-08-02",130.1299,132.0353,128.9917,130.4587,862300.0],["2021-08-03",130.484,131.9847,129.8095,130.8044,1073300.0],["2021-08-04",131.091,132.4652,130.1299,131.4619,828400.0],["2021-08-05",131.8582,132.0437,129.9107,131.4872,1107600.0],["2021-08-06",131.3524,133.165,131.1163,132.4315,758900.0],["2021-08-09",132.128,133.2493,131.7065,132.929,1477100.0],["2021-08-10",132.8278,132.9964,130.0372,130.1467,895500.0],["2021-08-11",130.3828,132.3304,130.113,131.9088,752800.0],["2021-08-12",131.9847,133.2493,130.8212,132.8025,868100.0],["2021-08-13",133.3421,134.202,132.9037,134.1346,477200.0],["2021-08-16",133.9575,136.3266,133.3673,136.0736,1011200.0],["2021-08-17",135.8376,136.8914,134.9017,136.2591,815000.0],["2021-08-18",135.905,136.4278,133.9575,134.5983,1273700.0],["2021-08-19",135.1968,137.9369,134.5477,137.3383,1136400.0],["2021-08-20",137.1275,138.4764,136.394,137.2287,1007500.0],["2021-08-23",136.7312,137.7513,136.0736,136.6553,1215400.0],["2021-08-24",136.7397,136.824,134.8933,136.2254,949400.0],["2021-08-25",135.4666,135.7786,132.4315,133.7383,1244800.0],["2021-08-26",133.4601,134.4971,132.8193,133.9322,791100.0],["2021-08-27",134.5561,135.2727,133.8394,134.986,904600.0],["2021-08-30",134.9776,136.9589,134.3369,136.9336,1133300.0],["2021-08-31",136.9504,138.4005,135.7364,138.1898,1272700.0],["2021-09-01",138.6029,140.6516,137.7767,140.4577,1169100.0],["2021-09-02",140.7949,141.697,138.9232,141.638,1109300.0],["2021-09-03",141.0478,141.8909,139.9434,141.3008,1296200.0],["2021-09-07",140.7359,140.7359,138.4933,140.2891,1343800.0],["2021-09-08",139.7326,141.8909,139.5387,140.0699,1400300.0],["2021-09-09",134.1683,135.2727,133.0048,133.106,5111700.0],["2021-09-10",133.3505,134.0334,130.8381,130.9899,2428000.0],["2021-09-13",131.5716,132.2039,129.4976,130.4334,1617900.0],["2021-09-14",130.7052,131.4527,130.1701,130.994,1077300.0],["2021-09-15",130.9431,133.1601,130.6288,132.5315,1695700.0],["2021-09-16",132.5316,133.1601,130.8241,132.8628,968000.0],["2021-09-17",131.7161,134.205,131.7161,133.1941,2601700.0],["2021-09-20",132.6929,133.9841,131.5717,133.6273,1447600.0],["2021-09-21",133.6783,134.7656,132.9817,133.4999,1785900.0],["2021-09-22",133.9332,135.9888,133.7038,135.5131,1789400.0],["2021-09-23",135.7425,135.9124,130.7817,131.3933,1523600.0],["2021-09-24",131.1129,131.6736,129.2102,129.7283,1083700.0],["2021-09-27",129.0573,129.8728,125.3792,125.5321,1514600.0],["2021-09-28",124.6741,124.878,121.4802,124.0965,2709000.0],["2021-09-29",124.2069,125.8889,124.2069,124.6656,1128000.0],["2021-09-30",125.0989,125.4132,122.6354,122.7034,995500.0],["2021-10-01",123.5274,124.3768,122.3636,123.2216,889900.0],["2021-10-04",122.7628,124.054,122.1767,123.5528,1177400.0],["2021-10-05",121.4717,122.4485,119.7728,121.2168,1694700.0],["2021-10-06",121.013,123.2725,119.6709,123.2556,1449300.0],["2021-10-07",123.8331,124.6741,121.8369,122.0578,1022800.0],["2021-10-08",121.7945,121.7945,119.1442,119.484,1066700.0],["2021-10-11",119.1527,119.5604,118.4561,118.694,1065700.0],["2021-10-12",118.9063,120.8261,118.3372,120.5118,1372400.0],["2021-10-13",120.7327,122.6694,120.1805,122.6015,1537400.0],["2021-10-14",123.7057,126.9337,123.5443,126.5259,1631200.0],["2021-10-15",127.0526,127.4094,124.6996,125.3282,1323900.0],["2021-10-18",124.7591,125.7614,124.1135,125.3282,1783500.0],["2021-10-19",125.3537,127.5113,124.6657,127.3414,1699600.0],["2021-10-20",128.055,131.0451,127.7407,130.1022,1330500.0],["2021-10-21",129.9832,131.5547,129.3971,131.4783,980900.0],["2021-10-22",131.6651,133.449,130.7987,133.2706,969400.0],["2021-10-25",133.2876,133.6613,131.7755,133.1262,1087300.0],["2021-10-26",133.6358,134.4513,132.9987,133.5764,1143000.0],["2021-10-27",137.6028,137.6028,133.0412,133.2706,1319000.0],["2021-10-28",133.6443,136.1077,133.415,135.9888,930500.0],["2021-10-29",135.0969,136.3371,133.3725,134.0521,1512900.0],["2021-11-01",133.7803,134.3409,131.7246,134.2729,907800.0],["2021-11-02",134.8845,135.2073,133.4659,134.188,847800.0],["2021-11-03",134.5193,135.632,133.6443,134.6382,1216000.0],["2021-11-04",134.8251,135.2923,132.4891,132.6505,1051000.0],["2021-11-05",133.2026,133.5764,131.1554,132.0643,773500.0],["2021-11-08",132.3022,132.8713,130.7222,132.5655,862600.0],["2021-11-09",132.9818,135.4961,132.8628,133.4914,1243900.0],["2021-11-10",133.0242,134.205,130.8411,130.9091,855800.0],["2021-11-11",130.8496,131.3593,128.9978,130.5353,730800.0],["2021-11-12",130.8326,132.9648,130.2635,132.7864,1062600.0],["2021-11-15",134.2135,138.1039,134.2135,136.9317,1851200.0],["2021-11-16",137.1101,137.9086,136.3371,137.365,1583300.0],["2021-11-17",136.8298,139.548,136.6174,139.4036,1325800.0],["2021-11-18",139.9388,140.4145,137.28,139.565,949100.0],["2021-11-19",140.5589,141.4338,139.6245,140.6523,1550800.0],["2021-11-22",139.7349,140.5759,138.2739,138.6136,947700.0],["2021-11-23",138.7411,141.128,138.6136,140.2531,1249800.0],["2021-11-24",140.8731,141.6462,140.0322,141.1875,1183900.0],["2021-11-26",140.1342,143.1667,139.3102,139.9558,1044100.0],["2021-11-29",140.9157,144.3814,138.9619,143.3791,1400700.0],["2021-11-30",142.691,144.254,141.816,142.4871,2684700.0],["2021-12-01",143.2941,143.7358,138.2144,138.3248,1875600.0],["2021-12-02",138.7665,141.7481,138.5117,140.7543,1281000.0],["2021-12-03",140.8902,141.6547,138.877,140.3975,1369300.0],["2021-12-06",140.8562,141.8415,139.3526,140.287,1016300.0],["2021-12-07",141.213,142.3852,140.1596,142.2153,1350200.0],["2021-12-08",141.9435,143.1327,140.8137,142.8014,1046000.0],["2021-12-09",142.9628,142.9628,139.9982,141.2809,1121300.0],["2021-12-10",141.5952,142.9628,140.5589,141.9435,1179000.0],["2021-12-13",141.901,146.4626,141.6462,145.6131,1561800.0],["2021-12-14",145.3908,145.3908,141.4481,143.0303,1237600.0],["2021-12-15",143.4665,145.7158,142.2606,145.7072,1320900.0],["2021-12-16",145.8269,147.6572,145.3053,147.0927,1138600.0],["2021-12-17",147.3835,149.3591,145.8184,146.7079,2835900.0],["2021-12-20",145.6302,147.794,145.1085,146.3743,1041700.0],["2021-12-21",147.1355,148.2729,144.7835,145.2881,1194500.0],["2021-12-22",145.7414,146.5967,144.5697,146.5967,1285400.0],["2021-12-23",146.6993,146.6993,144.373,145.2283,943400.0],["2021-12-27",146.1861,148.4611,145.2026,148.3841,1290000.0],["2021-12-28",148.3328,149.6328,147.4177,149.5473,1106700.0],["2021-12-29",149.7268,150.5307,148.8288,149.8893,624300.0],["2021-12-30",149.9492,150.9755,149.8209,150.5992,622600.0],["2021-12-31",150.984,152.4208,150.6077,151.2662,752000.0],["2022-01-03",151.2577,151.5057,146.8532,149.7439,1000700.0],["2022-01-04",149.2394,149.667,143.8684,144.6125,1531600.0],["2022-01-05",142.4659,143.1244,139.2502,139.3015,1470500.0],["2022-01-06",137.9759,138.7541,134.8029,137.5226,1709400.0],["2022-01-07",136.7186,138.737,135.4956,137.7449,1265700.0],["2022-01-10",135.6239,137.6936,132.6733,136.1884,1172300.0],["2022-01-11",136.1114,136.3508,133.7167,136.0088,817300.0],["2022-01-12",135.393,137.6765,135.0338,135.9404,1060200.0],["2022-01-13",136.1627,136.7357,134.4009,134.8029,1004100.0],["2022-01-14",132.7589,133.845,131.0741,133.3148,1395600.0],["2022-01-18",132.1773,133.922,131.228,133.3062,1502000.0],["2022-01-19",133.8963,135.0167,132.4852,132.5023,1113300.0],["2022-01-20",132.6477,135.1279,132.3997,132.9043,1304200.0],["2022-01-21",133.9135,134.4865,132.374,132.5194,1825400.0],["2022-01-24",131.8523,131.9293,129.03,131.6299,2383200.0],["2022-01-25",130.98,132.1003,129.7997,130.5695,1478800.0],["2022-01-26",130.8602,131.5786,125.8913,126.3445,1372400.0],["2022-01-27",127.1057,128.3629,123.5394,124.2321,1275100.0],["2022-01-28",124.694,127.4393,122.9835,127.3281,1948300.0],["2022-01-31",127.4735,128.5682,126.4729,127.6274,2902000.0],["2022-02-01",127.8071,127.8071,125.3782,126.3531,1984900.0],["2022-02-02",126.5413,128.2261,126.3617,127.6274,1816300.0],["2022-02-03",127.3024,127.4307,125.4038,125.7202,1501600.0],["2022-02-04",124.6427,125.7203,123.642,124.1466,1320600.0],["2022-02-07",124.2578,125.6176,124.0867,124.9078,1812400.0],["2022-02-08",124.6512,124.6769,122.7269,122.7953,1408900.0],["2022-02-09",124.2407,126.1222,124.0269,125.6518,1563700.0],["2022-02-10",123.2999,123.9756,119.3744,119.9132,1393000.0],["2022-02-11",120.2382,120.4007,116.1587,116.5606,3829600.0],["2022-02-14",116.7659,117.4159,115.6797,116.4324,1939300.0],["2022-02-15",118.2369,118.656,116.3468,116.7659,1494800.0],["2022-02-16",116.4665,116.7915,114.5765,115.1153,3146000.0],["2022-02-17",115.1666,118.9638,115.1238,117.8178,3676800.0],["2022-02-18",115.962,116.4409,112.139,115.6284,3174400.0],["2022-02-22",116.1159,118.2454,114.7732,116.3126,1980500.0],["2022-02-23",116.7573,118.4336,112.8489,113.0884,2768300.0],["2022-02-24",111.643,115.1324,111.2667,114.8929,3425100.0],["2022-02-25",115.4574,118.2369,114.6193,117.9376,1678900.0],["2022-02-28",116.6376,117.4928,113.9179,115.3889,2864900.0],["2022-03-01",116.3896,116.7744,114.0035,114.7048,1694800.0],["2022-03-02",115.0982,116.2527,113.8923,115.7225,1774700.0],["2022-03-03",116.381,118.006,115.1409,117.3731,1129000.0],["2022-03-04",116.4837,119.554,116.4324,119.0836,1521000.0],["2022-03-07",118.8099,119.2803,116.2014,116.4152,1187800.0],["2022-03-08",115.5172,116.8599,113.3791,114.1659,1530100.0],["2022-03-09",116.1501,117.2705,115.1752,115.8422,952600.0],["2022-03-10",114.1403,115.9962,113.0627,115.7054,1145000.0],["2022-03-11",116.3297,116.9113,115.3548,116.0389,1412400.0],["2022-03-14",116.5049,116.7034,113.6657,114.4251,2045600.0],["2022-03-15",115.2795,116.7466,114.5373,116.6344,1302900.0],["2022-03-16",117.7391,118.5848,115.5902,117.4284,1183400.0],["2022-03-17",116.9019,119.6549,116.9019,119.2838,966500.0],["2022-03-18",119.2752,120.5524,119.0076,119.9483,2515200.0],["2022-03-21",119.5082,121.3119,117.7131,118.3863,902900.0],["2022-03-22",118.7574,120.1468,118.0842,119.4564,1659600.0],["2022-03-23",119.0939,119.6549,117.5578,117.9289,934700.0],["2022-03-24",117.7822,118.8092,117.67,118.7919,686500.0],["2022-03-25",119.465,119.5859,118.2137,119.2924,819200.0],["2022-03-28",119.9052,121.7952,119.56,121.588,1093400.0],["2022-03-29",122.5546,125.5492,122.5028,124.8847,1467300.0],["2022-03-30",124.1598,125.1263,123.3917,124.41,868700.0],["2022-03-31",124.9624,125.4197,122.3388,122.3734,1919100.0],["2022-04-01",122.9084,126.0066,122.6495,125.9117,965200.0],["2022-04-04",125.8167,126.6366,123.8663,126.4726,1390600.0],["2022-04-05",125.6614,128.0691,125.4197,126.3518,931800.0],["2022-04-06",126.0756,128.8027,125.3076,128.6474,1083300.0],["2022-04-07",128.1468,128.5611,126.231,127.8707,1222400.0],["2022-04-08",127.8189,129.5708,127.3356,129.4327,1168400.0],["2022-04-11",129.752,130.0368,125.2213,125.5406,987400.0],["2022-04-12",124.7725,126.1188,124.1856,125.5837,1419200.0],["2022-04-13",125.1522,128.0001,125.1522,126.9904,1195900.0],["2022-04-14",127.0767,127.4737,124.8502,125.1522,1366300.0],["2022-04-18",125.1608,125.7822,124.3324,125.1694,1024000.0],["2022-04-19",125.5837,130.218,125.5837,129.752,1476000.0],["2022-04-20",129.7865,132.4704,129.1306,131.7542,1453100.0],["2022-04-21",131.9613,132.0217,129.6053,129.7434,1601700.0],["2022-04-22",129.7692,130.8653,128.7509,129.2428,1606900.0],["2022-04-25",129.4499,131.0465,128.2158,130.7962,2210600.0],["2022-04-26",130.3734,131.1414,129.0616,129.1134,1722200.0],["2022-04-27",129.3636,130.9861,127.7585,127.9311,1771500.0],["2022-04-28",128.6905,131.0033,126.3777,130.7444,1937400.0],["2022-04-29",130.6409,131.8146,125.4974,126.1015,2383100.0],["2022-05-02",125.7908,126.3259,119.3787,121.9246,1758600.0],["2022-05-03",122.4855,124.2806,121.0702,122.7703,1479600.0],["2022-05-04",122.2094,125.1177,120.9666,124.8415,1299500.0],["2022-05-05",124.574,125.04,120.9149,121.9936,1323200.0],["2022-05-06",120.7595,122.4165,119.8534,121.752,1081300.0],["2022-05-09",120.4489,120.656,114.6322,115.1069,1349000.0],["2022-05-10",116.1425,116.9882,107.9785,109.2557,2305400.0],["2022-05-11",109.9462,112.4143,109.5405,109.601,1716800.0],["2022-05-12",109.2471,109.9289,107.9699,109.6959,1480000.0],["2022-05-13",110.9041,113.6484,109.4284,113.2169,2289500.0],["2022-05-16",112.9408,113.5708,110.5244,110.8178,1527300.0],["2022-05-17",111.8793,111.931,109.7649,111.0249,1476300.0],["2022-05-18",110.5934,110.8954,107.6937,108.1252,1360000.0],["2022-05-19",107.3399,111.5513,107.314,110.1792,1501600.0],["2022-05-20",111.3701,113.5449,110.0324,113.1393,1570200.0],["2022-05-23",114.7185,115.2881,113.0702,115.2277,1201700.0],["2022-05-24",115.012,118.0756,113.8901,117.9117,1337600.0],["2022-05-25",117.1004,119.3183,116.3755,118.9645,1263400.0],["2022-05-26",119.5168,120.8286,117.834,118.0497,1343000.0],["2022-05-27",118.3345,122.3475,118.3259,122.1231,971700.0],["2022-05-31",120.5783,121.0616,118.8092,120.4661,1735000.0],["2022-06-01",120.4834,120.6646,118.1101,118.6107,1314800.0],["2022-06-02",117.8599,119.4305,115.9613,119.4133,1562600.0],["2022-06-03",118.1187,118.6624,115.8059,116.0648,1329500.0],["2022-06-06",116.0735,117.3162,115.8577,116.4273,1357400.0],["2022-06-07",115.9958,116.7725,114.0023,116.7293,1263800.0],["2022-06-08",116.1339,116.738,114.0799,114.6495,1147400.0],["2022-06-09",114.5201,117.7995,114.0799,114.9688,1398700.0],["2022-06-10",113.3809,114.4683,111.4823,113.3636,1637600.0],["2022-06-13",111.0335,111.9656,109.0918,109.7563,1912500.0],["2022-06-14",110.3052,110.5318,108.1443,108.5451,3037900.0],["2022-06-15",110.3053,113.7733,109.7912,112.3442,2065800.0],["2022-06-16",109.7214,110.9065,108.5887,109.1899,1543900.0],["2022-06-17",109.5472,111.865,109.5472,110.8193,2339500.0],["2022-06-21",111.8824,113.1807,111.4816,111.6558,1652500.0],["2022-06-22",110.9326,116.6749,110.7845,115.272,1802500.0],["2022-06-23",116.1434,119.228,115.9255,119.0624,1566200.0],["2022-06-24",119.6114,121.1014,118.4089,120.9445,1319600.0],["2022-06-27",120.2736,121.2408,119.4719,119.5939,997500.0],["2022-06-28",119.803,120.3433,116.8491,117.25,978500.0],["2022-06-29",114.7492,114.906,108.0484,111.0111,4161500.0],["2022-06-30",112.5359,115.2807,111.6907,113.1284,3313900.0],["2022-07-01",113.1285,116.2915,112.8148,114.6533,1512500.0],["2022-07-05",113.5031,113.5554,109.277,112.0218,2172100.0],["2022-07-06",112.8932,114.3745,111.6384,111.8824,1115400.0],["2022-07-07",111.804,112.8148,111.2114,111.9085,857200.0],["2022-07-08",111.1069,111.499,109.6779,110.0787,953800.0],["2022-07-11",109.4687,110.8193,108.3447,110.4185,813800.0],["2022-07-12",110.0961,110.5144,107.6476,108.3534,920300.0],["2022-07-13",106.6107,108.4754,106.1402,107.0551,958900.0],["2022-07-14",105.4256,106.6281,105.1294,105.4605,1180700.0],["2022-07-15",106.8895,107.3165,104.7547,105.4169,1378100.0],["2022-07-18",105.8352,105.992,104.2406,104.5543,1258000.0],["2022-07-19",105.4692,107.7696,104.5281,107.726,1961500.0],["2022-07-20",107.6912,109.5646,107.1073,107.4559,1197400.0],["2022-07-21",107.6128,109.1812,106.7501,109.0069,1705200.0],["2022-07-22",109.7999,111.3944,109.1289,111.0285,1383600.0],["2022-07-25",110.6538,112.8061,109.6604,110.7671,1687800.0],["2022-07-26",110.8368,112.2832,110.375,111.1069,1176000.0],["2022-07-27",111.1069,112.867,110.9675,112.5882,2012600.0],["2022-07-28",114.0696,120.3259,113.3812,119.3151,2219000.0],["2022-07-29",119.2889,119.2889,114.3919,115.4114,3406200.0],["2022-08-01",114.8363,115.2371,113.3027,113.7471,1295000.0],["2022-08-02",113.5902,115.8384,112.5446,112.6405,2302500.0],["2022-08-03",113.2766,114.2961,112.5621,112.7363,1720700.0],["2022-08-04",112.9716,113.2156,112.0218,112.7886,1416900.0],["2022-08-05",111.8127,112.9629,111.133,112.8148,1122100.0],["2022-08-08",114.1305,115.5857,113.4421,114.1305,1472100.0],["2022-08-09",114.0782,114.6098,113.0413,113.4334,1265900.0],["2022-08-10",115.0629,116.0039,114.2699,115.455,1673600.0],["2022-08-11",116.0911,116.1085,112.1525,112.4314,951600.0],["2022-08-12",113.3289,114.6882,112.989,114.5139,1200500.0],["2022-08-15",114.3658,116.7968,114.3571,115.9778,1057000.0],["2022-08-16",115.1152,117.8076,114.6882,117.2238,933800.0],["2022-08-17",116.335,116.9276,115.0803,115.2023,1270100.0],["2022-08-18",115.1848,115.3243,113.05,114.1915,1125200.0],["2022-08-19",114.3745,114.967,112.8496,113.5816,1061500.0],["2022-08-22",113.0936,113.6251,110.2442,110.3314,1183200.0],["2022-08-23",110.0525,110.0525,107.4908,109.094,1729900.0],["2022-08-24",108.9111,111.1766,108.5538,109.4775,1209600.0],["2022-08-25",110.3052,112.0218,109.5472,111.9608,938000.0],["2022-08-26",112.1177,112.4052,109.0679,109.1551,1212900.0],["2022-08-29",108.8065,109.3903,107.6215,108.0223,801500.0],["2022-08-30",108.0484,108.9459,107.1335,107.8829,1004800.0],["2022-08-31",108.7891,109.9741,107.6737,107.726,1814400.0],["2022-09-01",106.9592,107.3165,105.0684,106.3057,1208300.0],["2022-09-02",107.3513,108.0571,102.8377,103.0643,1565400.0],["2022-09-06",103.2821,104.5369,102.4369,103.9531,1367000.0],["2022-09-07",104.3887,106.5148,103.9966,106.2534,1153100.0],["2022-09-08",105.7393,107.3862,105.5738,106.8808,1026900.0],["2022-09-09",107.1161,108.8152,106.5497,108.4405,1020800.0],["2022-09-12",108.6671,110.6276,108.6584,110.4447,1354800.0],["2022-09-13",108.0484,108.458,104.3452,104.7111,1676000.0],["2022-09-14",103.602,104.2094,101.5861,102.1847,1417100.0],["2022-09-15",102.079,102.3519,98.4962,98.4962,1971400.0],["2022-09-16",99.1389,99.1389,97.7128,98.6635,3752500.0],["2022-09-19",97.7656,98.461,96.6476,97.8448,2441700.0],["2022-09-20",97.0173,98.0913,95.9258,96.6124,2499700.0],["2022-09-21",97.0702,98.5051,95.7321,95.7673,2198000.0],["2022-09-22",94.8958,95.3008,93.4434,94.5525,2999600.0],["2022-09-23",93.0032,93.3994,89.9486,90.9697,3348700.0],["2022-09-26",90.5384,91.2602,88.3112,89.5964,2157100.0],["2022-09-27",90.3007,91.1898,85.8552,86.0313,2320300.0],["2022-09-28",86.4538,88.1352,84.9485,87.8271,2423800.0],["2022-09-29",86.5506,87.0524,84.5788,85.3094,2385700.0],["2022-09-30",86.4626,87.6598,85.3974,87.3077,3053000.0],["2022-10-03",88.3024,89.2179,87.0084,88.4257,2256600.0],["2022-10-04",89.3236,91.0049,88.9274,89.975,2010300.0],["2022-10-05",88.5489,89.1387,86.4802,87.1492,2072800.0],["2022-10-06",86.7619,87.1669,82.3604,83.0999,3140600.0],["2022-10-07",82.1404,83.4432,81.04,81.3833,2572400.0],["2022-10-10",81.797,82.3164,78.7336,78.9449,1781300.0],["2022-10-11",78.6632,80.7231,77.9413,79.2706,3022100.0],["2022-10-12",78.9889,80.327,78.3727,78.54,2383200.0],["2022-10-13",76.3656,81.9731,75.4941,81.0752,3057400.0],["2022-10-14",81.9731,82.871,79.5259,79.966,2646500.0],["2022-10-17",81.797,84.0506,81.1896,83.7601,2991300.0],["2022-10-18",84.9485,86.5947,84.2531,85.2478,2922800.0],["2022-10-19",83.6985,84.9485,82.7566,83.8129,3127000.0],["2022-10-20",84.0242,85.5559,83.4872,83.6985,2081700.0],["2022-10-21",83.6809,85.2742,82.4397,85.2654,1763700.0],["2022-10-24",86.0577,87.0788,84.4996,85.776,2599200.0],["2022-10-25",86.4978,89.6405,86.2865,89.394,2796300.0],["2022-10-26",88.9098,89.9926,87.9767,88.2672,2587300.0],["2022-10-27",89.7109,89.7109,86.7531,87.9503,3087000.0],["2022-10-28",87.5014,89.4116,87.0172,89.2531,1782200.0],["2022-10-31",88.2144,88.901,87.6158,88.2496,2400200.0],["2022-11-01",89.6141,90.107,85.0189,85.2742,3877000.0],["2022-11-02",84.9837,86.489,82.8974,82.9502,3506100.0],["2022-11-03",81.8323,84.2531,81.2601,83.584,2499800.0],["2022-11-04",84.4467,85.6968,83.4696,85.1862,1847800.0],["2022-11-07",85.7232,86.2425,85.0101,85.5823,1480400.0],["2022-11-08",85.8992,88.0647,85.4062,86.6651,1956200.0],["2022-11-09",86.5946,87.1404,85.3006,85.4679,1605300.0],["2022-11-10",89.2003,95.9258,89.0859,95.5913,2886600.0],["2022-11-11",95.4856,99.7023,95.4152,98.2234,2804400.0],["2022-11-14",97.5895,97.5895,94.4557,94.5613,1723700.0],["2022-11-15",96.2515,98.6547,96.049,98.4786,2038500.0],["2022-11-16",98.2321,98.6987,96.6916,96.7004,1699400.0],["2022-11-17",95.0015,96.6652,94.931,96.2075,1983200.0],["2022-11-18",97.7216,98.0297,96.2075,97.2374,1244800.0],["2022-11-21",96.7445,97.5807,95.6441,97.3519,1571700.0],["2022-11-22",97.5455,97.5455,95.3448,96.3923,1799300.0],["2022-11-23",96.1459,97.7744,96.1194,97.704,1207300.0],["2022-11-25",98.0385,98.8307,97.3518,97.9504,431800.0],["2022-11-28",96.8325,97.6247,94.2708,94.6141,1818200.0],["2022-11-29",94.755,95.9522,94.4645,95.7321,1422100.0],["2022-11-30",95.2832,99.2093,94.6405,98.998,2598100.0],["2022-12-01",99.6758,101.1107,97.6512,98.329,1564400.0],["2022-12-02",96.9117,97.9328,95.7497,97.5807,1610600.0],["2022-12-05",96.9469,97.6071,95.5561,96.093,1475000.0],["2022-12-06",96.4011,96.5244,94.6141,95.1159,1199100.0],["2022-12-07",94.887,96.8237,94.6494,95.7761,1352200.0],["2022-12-08",95.9522,97.4135,94.0508,94.4733,2221300.0],["2022-12-09",93.9627,95.8202,93.4257,94.1564,1294000.0],["2022-12-12",94.2532,95.4064,93.7691,95.3624,1953800.0],["2022-12-13",99.0068,99.8959,96.093,97.792,2243300.0],["2022-12-14",95.3977,97.2847,93.0123,93.1369,4600700.0],["2022-12-15",91.8196,93.4841,91.4992,92.8165,2626900.0],["2022-12-16",91.2144,91.517,88.1258,90.3777,5083600.0],["2022-12-19",89.8971,90.1641,87.8766,88.4641,2022400.0],["2022-12-20",87.8232,89.2295,87.0756,87.8855,2170600.0],["2022-12-21",87.9211,90.8139,87.8499,89.4075,1623400.0],["2022-12-22",88.5086,89.6034,87.2981,88.8824,1957300.0],["2022-12-23",88.3128,90.1908,87.841,89.7814,833600.0],["2022-12-27",89.6746,89.9327,87.8677,89.3185,1124700.0],["2022-12-28",89.6924,90.1196,88.2327,88.473,2197800.0],["2022-12-29",89.1761,90.9118,88.473,90.1641,1149100.0],["2022-12-30",89.3363,90.0929,88.0279,89.2473,1200300.0],["2023-01-03",90.3421,91.9799,89.6479,91.5259,2410100.0],["2023-01-04",89.5411,94.1427,88.7578,92.2558,2492500.0],["2023-01-05",91.0542,91.0542,87.1468,87.2981,2218100.0],["2023-01-06",87.6363,90.805,86.3813,90.2353,2015500.0],["2023-01-09",90.2709,91.3301,89.4877,90.0217,2859100.0],["2023-01-10",89.8615,91.1343,89.0248,91.072,1448300.0],["2023-01-11",91.8018,93.8579,91.6416,93.4841,1857000.0],["2023-01-12",94.0982,95.6736,92.4338,95.4867,1547000.0],["2023-01-13",94.1516,95.282,93.5731,94.3474,1056000.0],["2023-01-17",94.4186,95.6558,93.4841,95.104,1801700.0],["2023-01-18",95.104,95.6024,93.1191,93.849,1834000.0],["2023-01-19",93.5553,94.6946,92.6652,93.4218,1901800.0],["2023-01-20",93.5108,95.4956,92.0333,95.0061,1636300.0],["2023-01-23",94.9349,96.359,94.3919,95.4333,1214500.0],["2023-01-24",94.7302,97.0621,94.5877,95.2375,1668300.0],["2023-01-25",94.6412,95.5757,92.8699,95.4066,1636000.0],["2023-01-26",96.0564,97.3381,95.8428,97.2936,1365100.0],["2023-01-27",97.2313,99.5722,97.0176,99.0737,1663000.0],["2023-01-30",97.97,99.8659,97.9166,98.8245,2074200.0],["2023-01-31",98.5753,102.1978,98.5753,102.0198,4887400.0],["2023-02-01",101.913,104.0136,99.9638,103.3816,2309000.0],["2023-02-02",104.8236,108.9713,104.6455,106.7372,2962900.0],["2023-02-03",104.2806,105.4021,101.3256,102.545,2045200.0],["2023-02-06",100.5423,101.9753,99.8036,101.824,1145800.0],["2023-02-07",100.9606,101.8774,99.7857,101.0051,1725600.0],["2023-02-08",100.6669,101.1743,99.4831,100.2308,1541800.0],["2023-02-09",100.9696,101.6282,98.869,99.0648,1013800.0],["2023-02-10",97.9077,99.5009,97.2046,99.2072,1554000.0],["2023-02-13",99.5722,100.6847,99.2517,100.5512,1195100.0],["2023-02-14",99.9994,101.0408,98.5753,100.4266,1471000.0],["2023-02-15",100.0261,101.1654,99.2161,101.1387,1425200.0],["2023-02-16",99.0826,101.3701,98.0145,100.4711,1484100.0],["2023-02-17",100.7204,100.7649,95.8784,98.5842,3369700.0],["2023-02-21",97.8988,98.2548,94.9527,96.4925,2382800.0],["2023-02-22",96.6705,97.169,94.4632,94.9171,1781600.0],["2023-02-23",95.8694,96.8663,95.371,96.804,1201900.0],["2023-02-24",95.549,96.2344,93.1013,93.493,1203200.0],["2023-02-27",94.8459,95.46,92.4961,93.3506,1481900.0],["2023-02-28",93.2526,94.748,92.505,92.772,2178200.0],["2023-03-01",91.9353,92.1223,89.0248,89.7458,2351800.0],["2023-03-02",88.9536,92.1223,87.9923,91.7662,2259800.0],["2023-03-03",92.4249,95.015,92.2825,94.3474,2673800.0],["2023-03-06",95.1129,95.1129,93.3417,93.7422,1447300.0],["2023-03-07",94.0092,94.3474,91.5348,91.6327,1571100.0],["2023-03-08",91.6772,94.9794,91.6772,94.1605,1546300.0],["2023-03-09",94.3474,94.8192,92.6296,92.9055,1867500.0],["2023-03-10",92.7364,93.76,90.7604,91.2678,2405000.0],["2023-03-13",90.805,96.1543,90.4934,94.2851,2979900.0],["2023-03-14",95.7078,96.5542,94.1501,95.1766,2170100.0],["2023-03-15",93.7899,96.2571,93.3487,94.7804,3288600.0],["2023-03-16",94.3301,94.6363,91.4307,92.8264,4055000.0],["2023-03-17",90.6924,91.5478,88.9455,90.6744,5200600.0],["2023-03-20",90.3952,91.7729,89.4498,91.5388,2229700.0],["2023-03-21",91.5298,91.7099,86.0551,88.0901,4285700.0],["2023-03-22",87.6399,87.6399,82.8765,83.1017,2592100.0],["2023-03-23",83.2187,86.3072,82.6965,84.2002,2573400.0],["2023-03-24",84.0381,85.0466,82.7775,84.9746,2618800.0],["2023-03-27",84.0921,85.3438,83.768,84.6414,2121300.0],["2023-03-28",83.867,85.0466,81.742,82.3183,3015400.0],["2023-03-29",83.705,84.2362,81.688,83.2007,4373300.0],["2023-03-30",84.4163,85.4248,83.4528,84.1642,3786900.0],["2023-03-31",84.5424,88.6664,84.5424,88.5223,3935000.0],["2023-04-03",88.2432,88.3512,83.84,84.0291,4271700.0],["2023-04-04",83.858,84.2182,82.6514,83.5429,3137800.0],["2023-04-05",83.2007,83.5699,80.9046,81.2288,4402500.0],["2023-04-06",81.0397,81.9131,79.608,81.8771,2686100.0],["2023-04-10",80.8145,83.6329,80.3373,83.4078,3841600.0],["2023-04-11",83.5699,85.5689,82.8495,84.4973,2628300.0],["2023-04-12",85.6139,86.1181,83.3268,83.5609,2362400.0],["2023-04-13",83.849,84.1822,82.1472,82.7775,1939200.0],["2023-04-14",82.8765,83.2998,79.3378,80.8415,2709600.0],["2023-04-17",81.4899,86.6944,81.4899,86.6224,3832300.0],["2023-04-18",86.5143,88.3422,85.7219,87.856,4471100.0],["2023-04-19",87.3427,88.4233,86.6674,86.9015,2401200.0],["2023-04-20",86.0281,86.3162,83.9301,84.8665,2245900.0],["2023-04-21",84.9116,87.0636,84.6774,87.0186,1827300.0],["2023-04-24",87.3968,88.3332,87.0096,87.784,1981100.0],["2023-04-25",87.5858,88.7294,87.2167,87.919,1576000.0],["2023-04-26",88.1261,89.8099,87.6219,87.946,2777900.0],["2023-04-27",88.0541,92.2591,88.0541,91.6198,3860100.0],["2023-04-28",90.7914,91.1966,85.839,89.2787,3889900.0],["2023-05-01",88.8285,89.1076,86.9645,87.2797,2289800.0],["2023-05-02",87.2797,88.0451,83.9931,85.3167,2534100.0],["2023-05-03",86.0191,86.9105,84.8935,85.3528,1246500.0],["2023-05-04",85.4068,87.892,85.0826,86.3342,2317600.0],["2023-05-05",87.0006,87.1176,85.2177,86.8205,2142800.0],["2023-05-08",85.767,88.1982,85.767,87.6759,1564600.0],["2023-05-09",86.9015,87.3608,85.4428,86.9916,2121000.0],["2023-05-10",87.973,89.5488,87.4418,89.0266,2030800.0],["2023-05-11",88.5223,89.2157,87.7299,88.0361,2082800.0],["2023-05-12",87.946,88.6214,86.0731,87.4328,1448100.0],["2023-05-15",87.7659,88.8105,87.0726,88.5853,1406100.0],["2023-05-16",88.4052,88.5853,84.2722,84.2812,1539100.0],["2023-05-17",84.2542,86.9916,83.9301,86.1001,1615300.0],["2023-05-18",85.5419,86.1992,83.723,84.8215,2439100.0],["2023-05-19",83.5159,84.5244,81.5439,81.715,3962200.0],["2023-05-22",81.76,82.6694,80.0942,82.3993,3322600.0],["2023-05-23",82.3903,83.6959,81.0397,81.4268,2100800.0],["2023-05-24",81.1297,81.2378,77.735,77.8791,2504700.0],["2023-05-25",80.3193,83.867,80.0312,83.0386,4977600.0],["2023-05-26",84.9746,90.1791,84.9116,89.0446,6252100.0],["2023-05-30",92.4753,93.907,90.0351,90.5843,5907500.0],["2023-05-31",90.6294,92.5743,89.7289,92.2591,7580000.0],["2023-06-01",92.043,95.3386,92.043,94.3482,4746900.0],["2023-06-02",96.104,96.5452,93.7179,94.8164,4131900.0],["2023-06-05",94.9694,95.5547,92.9705,94.3842,2336100.0],["2023-06-06",97.0135,98.013,93.6458,94.8524,3980200.0],["2023-06-07",95.1315,95.2306,90.3142,93.3036,3646400.0],["2023-06-08",92.9255,94.2131,90.7464,94.105,2221400.0],["2023-06-09",94.4562,95.8609,93.3037,93.8709,1809600.0],["2023-06-12",93.8799,95.3657,92.8354,94.8614,1885400.0],["2023-06-13",95.7078,96.5362,92.4752,94.5283,3630300.0],["2023-06-14",94.8289,97.316,94.8289,96.1043,2911000.0],["2023-06-15",95.7581,96.7694,95.248,96.0132,2433100.0],["2023-06-16",96.1863,97.5711,95.6853,95.8219,4570800.0],["2023-06-20",94.9018,96.1043,93.8176,95.5668,1868100.0],["2023-06-21",95.4575,95.5122,93.4168,95.0566,2440000.0],["2023-06-22",96.6783,97.4071,93.9725,96.0861,5027900.0],["2023-06-23",95.7946,96.1499,94.009,94.8835,8097900.0],["2023-06-26",94.756,98.0084,94.5738,97.6622,2477100.0],["2023-06-27",98.2908,99.7393,97.6622,99.3202,3855000.0],["2023-06-28",99.3112,100.1675,98.5186,99.8395,3539900.0],["2023-06-29",99.4842,101.9622,99.0105,101.9258,2783000.0],["2023-06-30",103.3106,104.2489,102.3358,103.7387,4068100.0],["2023-07-03",103.6294,105.2419,102.8004,104.9777,1568800.0],["2023-07-05",104.75,105.9161,103.9118,105.0415,3057900.0],["2023-07-06",103.2286,104.6316,102.3813,104.3036,2248100.0],["2023-07-07",103.8572,104.7226,103.2923,103.675,2007700.0],["2023-07-10",103.6112,104.422,103.1283,103.8663,1974800.0],["2023-07-11",104.6042,106.8545,103.9847,106.0619,2653400.0],["2023-07-12",107.647,107.9112,106.7725,107.2735,2831900.0],["2023-07-13",107.8475,108.0024,106.2896,107.7655,1935900.0],["2023-07-14",107.0549,108.1026,106.6905,107.7564,2027400.0],["2023-07-17",107.5013,108.5672,106.6814,107.6926,1986700.0],["2023-07-18",107.8748,108.057,105.333,106.8727,3427400.0],["2023-07-19",107.5377,111.2274,107.5377,110.3892,2569500.0],["2023-07-20",109.5967,109.7789,107.3009,108.1937,3009300.0],["2023-07-21",108.5216,110.3072,108.1481,109.46,2933200.0],["2023-07-24",110.0248,112.2477,109.5511,112.1657,2668500.0],["2023-07-25",111.4369,111.6465,109.8608,109.8882,2114400.0],["2023-07-26",110.3255,110.4257,107.1824,108.0843,3455800.0],["2023-07-27",109.1958,109.3871,104.7135,104.9049,3397900.0],["2023-07-28",112.2569,115.5183,110.7354,111.856,5273000.0],["2023-07-31",111.856,114.006,109.7333,113.5323,5427800.0],["2023-08-01",113.0039,113.9058,111.5554,112.4117,2689700.0],["2023-08-02",111.5645,113.6325,111.4005,112.3844,2360900.0],["2023-08-03",111.1636,111.4187,107.9204,110.0977,3072900.0],["2023-08-04",110.2526,112.2022,109.1684,109.2869,1969900.0],["2023-08-07",109.5329,110.8721,109.1776,110.1342,1791500.0],["2023-08-08",109.214,109.4873,107.4284,108.5125,1980300.0],["2023-08-09",108.0752,109.3051,107.6106,108.6947,1714000.0],["2023-08-10",109.5055,111.4096,109.0409,110.0157,1185000.0],["2023-08-11",108.8952,109.7606,108.4123,109.624,1190500.0],["2023-08-14",109.1867,111.5007,108.6947,110.6717,1841800.0],["2023-08-15",109.7333,111.7467,109.5055,110.8083,1469600.0],["2023-08-16",111.1272,111.6465,110.2526,110.371,2425200.0],["2023-08-17",110.4439,112.1931,110.3983,111.0087,2608500.0],["2023-08-18",109.7606,111.1272,109.3324,110.5441,1372800.0],["2023-08-21",110.5441,111.4187,108.7585,110.1979,1511800.0],["2023-08-22",111.3823,113.3501,110.863,112.7124,2439500.0],["2023-08-23",113.3592,114.8806,112.7215,114.58,2128800.0],["2023-08-24",115.4272,119.2991,115.2541,116.1196,3407300.0],["2023-08-25",114.9262,115.8827,113.6781,114.744,1865800.0],["2023-08-28",115.3361,116.402,114.5071,115.8372,1636600.0],["2023-08-29",115.8645,118.8253,115.1448,118.7707,1529100.0],["2023-08-30",118.2878,120.2283,118.2878,119.9459,1617500.0],["2023-08-31",119.9641,120.4834,119.2991,120.0006,2004500.0],["2023-09-01",120.8205,121.522,119.4722,120.3559,1248300.0],["2023-09-05",120.2374,120.3012,118.2878,119.0713,2268800.0],["2023-09-06",118.3881,119.7273,117.5772,118.4154,1513800.0],["2023-09-07",118.297,120.4288,118.0237,120.0735,1768300.0],["2023-09-08",120.2466,120.4105,118.3425,118.4154,1462000.0],["2023-09-11",119.1807,119.6817,118.1239,119.4449,1684200.0],["2023-09-12",119.0076,120.1646,118.8618,119.2809,1546600.0],["2023-09-13",119.0805,119.3993,116.1925,116.8029,2822100.0],["2023-09-14",118.2193,119.4335,118.0354,118.1734,2176200.0],["2023-09-15",117.9526,119.3047,117.226,118.4217,5884300.0],["2023-09-18",118.1458,119.3047,116.8489,117.7779,2111100.0],["2023-09-19",117.3088,118.3481,116.4718,116.8029,1673100.0],["2023-09-20",118.6608,119.3323,117.5479,117.7962,1689300.0],["2023-09-21",116.5085,116.6189,113.8872,113.9976,2016400.0],["2023-09-22",114.4206,116.2878,113.0318,113.3537,2019000.0],["2023-09-25",112.9858,114.0159,112.5903,113.6848,1218100.0],["2023-09-26",112.7926,112.811,109.9321,110.1988,1721900.0],["2023-09-27",110.7875,110.9163,107.0808,107.4671,3216500.0],["2023-09-28",107.1544,109.1871,107.0624,109.0307,2261800.0],["2023-09-29",112.204,113.2985,110.3368,111.3118,2266100.0],["2023-10-02",110.6955,111.7809,107.3843,108.7364,2210700.0],["2023-10-03",107.9546,108.7088,105.4804,105.9127,2668200.0],["2023-10-04",106.7681,108.2489,105.4528,108.1294,1935900.0],["2023-10-05",108.1294,108.4697,106.4646,108.2581,1552800.0],["2023-10-06",106.8876,108.7456,105.3148,107.9546,1738000.0],["2023-10-09",106.9152,109.8585,106.2898,109.4998,1409400.0],["2023-10-10",109.0032,112.5075,109.0032,110.7875,1706300.0],["2023-10-11",112.204,114.5034,112.0292,114.439,2226700.0],["2023-10-12",114.439,115.506,113.2709,114.4574,2268600.0],["2023-10-13",114.7886,115.7727,112.1212,112.765,1472100.0],["2023-10-16",113.5745,114.6782,112.3052,113.7952,1112100.0],["2023-10-17",112.6915,114.3379,111.6429,113.3997,1485100.0],["2023-10-18",112.1028,112.6179,110.8243,110.8887,1189400.0],["2023-10-19",110.2632,110.7139,106.299,106.3634,2238100.0],["2023-10-20",106.3726,108.0374,105.8851,106.5198,1559300.0],["2023-10-23",105.7471,109.3527,104.7998,108.0098,2282500.0],["2023-10-24",108.3501,110.7415,108.1937,109.8861,2216500.0],["2023-10-25",109.0767,109.9781,106.8601,107.5775,2110900.0],["2023-10-26",108.0282,112.1764,107.3659,111.229,3289500.0],["2023-10-27",111.7901,116.3614,110.5024,112.5351,3383600.0],["2023-10-30",113.7952,115.2393,111.6429,112.2868,1876400.0],["2023-10-31",113.2985,114.7518,112.0108,114.3838,1821700.0],["2023-11-01",114.4482,116.3798,113.5193,116.3246,1748400.0],["2023-11-02",118.1734,121.1259,117.833,119.7922,2169500.0],["2023-11-03",121.9813,124.7774,121.503,122.2664,2339400.0],["2023-11-06",121.6961,121.7053,117.4927,119.1023,1959300.0],["2023-11-07",119.1115,119.1207,117.6583,117.7135,1708800.0],["2023-11-08",117.6951,118.5596,117.0604,118.1457,965000.0],["2023-11-09",118.4309,119.1115,116.9408,117.3731,944800.0],["2023-11-10",117.971,118.808,116.0946,118.4217,1571000.0],["2023-11-13",117.6215,118.5045,116.6925,117.4099,869300.0],["2023-11-14",121.5673,124.6026,120.7763,123.5265,2123700.0],["2023-11-15",123.3517,125.1913,123.0666,123.8024,1726500.0],["2023-11-16",124.4003,125.596,123.5725,124.3083,1458800.0],["2023-11-17",125.1177,125.1361,122.9194,123.738,1542700.0],["2023-11-20",123.4345,125.0257,122.3952,124.9429,1319300.0],["2023-11-21",124.8418,126.2306,124.4187,125.2833,1238800.0],["2023-11-22",126.5342,126.9297,125.2925,125.8535,1397000.0],["2023-11-24",125.1177,126.0099,124.6118,125.55,585900.0],["2023-11-27",125.8535,126.8101,125.2649,126.4238,1303700.0],["2023-11-28",125.8075,126.6721,125.55,125.9179,1826100.0],["2023-11-29",126.9205,127.7851,126.1939,127.1136,1878700.0],["2023-11-30",126.7825,127.8494,125.8903,127.6471,4633400.0],["2023-12-01",126.3042,128.1714,124.9062,127.4907,2457300.0],["2023-12-04",126.6353,127.0032,125.0533,126.7181,2163800.0],["2023-12-05",126.525,127.8035,126.0007,127.5551,1787300.0],["2023-12-06",127.4447,128.0334,124.4463,124.6118,2497300.0],["2023-12-07",124.529,124.8969,122.9286,123.2781,2913800.0],["2023-12-08",125.3844,126.2398,122.248,123.9956,2857400.0],["2023-12-11",123.2505,124.0876,121.9353,123.9404,2053900.0],["2023-12-12",123.876,124.7682,122.8642,124.1427,2572000.0],["2023-12-13",124.1703,126.9665,123.3425,125.7064,2564800.0],["2023-12-14",127.5347,128.008,122.2818,123.3676,2746400.0],["2023-12-15",122.1519,124.769,121.3537,122.6623,5289700.0],["2023-12-18",122.9686,124.8154,122.4303,122.8015,2117700.0],["2023-12-19",123.4326,125.5486,123.2841,124.8618,2072200.0],["2023-12-20",124.4813,125.3723,123.1356,123.1913,1613400.0],["2023-12-21",124.4813,125.2795,123.3491,125.2052,1237200.0],["2023-12-22",125.6228,126.3003,124.5092,125.4001,1094200.0],["2023-12-26",125.4651,126.0126,125.2238,125.827,1218200.0],["2023-12-27",125.7249,126.6251,125.5115,126.3189,975700.0],["2023-12-28",126.3096,126.6344,125.5115,126.3282,944600.0],["2023-12-29",125.131,126.2168,124.7969,124.899,1499500.0],["2024-01-02",124.3606,125.7527,124.1565,125.5022,1300000.0],["2024-01-03",124.5556,124.8897,122.8015,123.9059,1680800.0],["2024-01-04",123.5254,124.4813,122.1055,122.3004,1470900.0],["2024-01-05",121.4651,123.3491,120.6484,121.4187,1444100.0],["2024-01-08",121.0846,124.4256,120.9083,124.0822,1250900.0],["2024-01-09",123.0335,124.2493,122.1611,124.008,875600.0],["2024-01-10",124.3607,127.1077,123.6925,126.7087,1492500.0],["2024-01-11",126.2817,127.1356,124.305,124.3606,982300.0],["2024-01-12",125.8734,128.3235,125.5764,127.2191,1631800.0],["2024-01-16",127.0892,129.7991,127.0892,128.704,2537800.0],["2024-01-17",127.0799,128.5741,124.1843,125.8084,1782700.0],["2024-01-18",125.9755,126.8664,124.2678,124.8618,1542700.0],["2024-01-19",125.363,127.8502,124.8525,127.4604,1791300.0],["2024-01-22",128.6019,132.4163,128.6019,130.4673,2385200.0],["2024-01-23",130.8293,131.0891,128.3978,129.0196,1423600.0],["2024-01-24",130.5137,130.5137,127.6367,128.0079,1541800.0],["2024-01-25",129.9291,132.9917,129.8084,131.9615,2152400.0],["2024-01-26",132.5926,134.2167,131.8409,132.8988,1917100.0],["2024-01-29",132.5555,135.6737,132.5555,135.4696,2229600.0],["2024-01-30",135.0334,135.451,133.6784,133.8455,3044700.0],["2024-01-31",134.5694,134.5694,129.994,130.356,2892100.0],["2024-02-01",130.0775,133.6042,129.4093,133.5021,2550600.0],["2024-02-02",132.3698,134.9406,130.1146,134.096,2052600.0],["2024-02-05",132.6668,134.6715,132.3327,133.9197,2042300.0],["2024-02-06",133.7712,135.683,133.0659,133.8826,1789400.0],["2024-02-07",134.6251,135.284,133.0009,135.0056,1341600.0],["2024-02-08",134.4116,137.3536,134.4116,136.4812,1840200.0],["2024-02-09",136.277,137.2979,135.0705,136.6019,1223300.0],["2024-02-12",136.9638,137.4371,133.2423,133.4557,2127400.0],["2024-02-13",130.5323,132.0358,129.3537,131.943,1995100.0],["2024-02-14",131.6645,132.6483,130.4859,131.9986,1645700.0],["2024-02-15",132.7318,138.3466,132.7318,137.9197,3125900.0],["2024-02-16",129.929,130.7272,125.0567,126.421,6572700.0],["2024-02-20",126.2261,127.6739,124.2307,125.3444,3411400.0],["2024-02-21",124.6669,127.1448,121.9662,125.7806,3219300.0],["2024-02-22",129.929,131.8223,127.1448,128.4256,3440200.0],["2024-02-23",128.4905,128.8618,126.2818,127.9244,2086400.0],["2024-02-26",127.4047,130.0682,126.7829,128.0358,2033900.0],["2024-02-27",128.0729,129.53,127.349,128.2864,1495900.0],["2024-02-28",127.6181,133.4093,127.4325,132.4626,2446900.0],["2024-02-29",134.0404,136.4534,133.6506,136.2492,4098000.0],["2024-03-01",135.9893,139.8222,135.6645,139.7666,2290700.0],["2024-03-04",139.9892,142.9219,139.4695,142.6528,2098500.0],["2024-03-05",141.9939,143.089,138.1703,139.4417,1719300.0],["2024-03-06",141.1401,141.4742,138.0775,139.0334,2287500.0],["2024-03-07",139.9614,141.0937,139.2654,140.6111,1577800.0],["2024-03-08",141.567,142.3187,138.69,138.7271,2253800.0],["2024-03-11",138.3652,138.5044,133.5949,135.0334,2166800.0],["2024-03-12",134.0496,136.342,133.3165,135.7109,1676800.0],["2024-03-13",135.0056,137.3536,133.3722,133.5764,1904700.0],["2024-03-14",132.9118,133.9227,130.993,133.6699,1917200.0],["2024-03-15",132.3595,134.1754,130.8058,131.8447,2996000.0],["2024-03-18",133.2019,135.205,132.893,133.1083,1501200.0],["2024-03-19",132.9866,133.0241,130.0663,132.6684,2006100.0],["2024-03-20",130.8526,132.6871,129.224,131.8728,2433300.0],["2024-03-21",132.5936,133.4266,130.8994,131.0491,2238200.0],["2024-03-22",131.0117,131.4516,128.887,129.6451,1812700.0],["2024-03-25",129.5048,129.9915,127.9884,129.0087,1746400.0],["2024-03-26",129.1678,131.2457,128.6811,130.1412,1748900.0],["2024-03-27",131.5078,134.6808,130.5811,134.5404,2268600.0],["2024-03-28",134.6715,135.2518,133.5951,134.8212,2034700.0],["2024-04-01",134.8025,135.336,132.1349,132.8275,1535700.0],["2024-04-02",131.021,131.7698,129.3924,130.8526,1707500.0],["2024-04-03",131.7231,132.9024,130.628,131.6295,1428900.0],["2024-04-04",133.0054,133.6138,130.3752,130.9275,1178300.0],["2024-04-05",130.8339,134.0069,130.3471,133.4734,1139500.0],["2024-04-08",133.9882,134.4936,133.2581,134.166,1152500.0],["2024-04-09",137.442,137.7696,134.8119,136.5435,1102900.0],["2024-04-10",132.631,133.2675,130.7871,132.3502,1385800.0],["2024-04-11",133.4547,134.5404,131.9758,134.0631,1105400.0],["2024-04-12",133.3798,134.3158,132.3034,133.3704,1315400.0],["2024-04-15",134.2222,134.269,128.55,129.692,1659000.0],["2024-04-16",129.6451,129.6451,126.8652,127.6982,2051500.0],["2024-04-17",127.951,128.9712,126.9588,127.0618,1965300.0],["2024-04-18",127.5766,130.0851,127.015,127.9136,1498500.0],["2024-04-19",128.6155,129.1022,127.5953,128.0726,1505200.0],["2024-04-22",128.8402,129.3082,127.0524,127.1647,1518400.0],["2024-04-23",127.7731,130.0008,127.0337,129.6638,1320400.0],["2024-04-24",128.9525,131.8541,128.8308,131.6107,1614900.0],["2024-04-25",129.6639,132.865,128.3909,132.4344,1887100.0],["2024-04-26",133.2207,134.6247,132.3783,133.6887,1798100.0],["2024-04-29",135.3173,135.5887,132.2472,133.23,1913600.0],["2024-04-30",131.9945,133.1739,129.8136,129.8979,2001800.0],["2024-05-01",130.5905,132.1349,129.121,129.1584,1639700.0],["2024-05-02",130.4501,131.9477,128.4939,131.1802,2030300.0],["2024-05-03",137.8258,142.5994,136.3469,137.5918,3309700.0],["2024-05-06",138.1253,138.5277,133.3423,134.5685,1907400.0],["2024-05-07",135.2518,136.1222,134.5685,135.3735,1274000.0],["2024-05-08",131.3674,132.9118,131.1989,131.2738,6521600.0],["2024-05-09",132.4438,134.9616,132.0132,134.3532,10657100.0],["2024-05-10",134.2035,134.9897,130.6841,132.4063,2950700.0],["2024-05-13",133.1084,134.0163,131.4984,133.932,1722300.0],["2024-05-14",134.2503,134.6995,132.2191,132.7807,1758200.0],["2024-05-15",135.7572,136.0193,133.3142,135.3828,2563300.0],["2024-05-16",135.3828,136.8523,133.9975,135.6636,1748000.0],["2024-05-17",136.1316,136.169,134.3438,134.6246,1556000.0],["2024-05-20",134.3532,135.9538,133.2862,134.1754,993900.0],["2024-05-21",133.8478,135.3079,133.3798,135.0271,1148600.0],["2024-05-22",134.7557,134.7744,133.0428,133.9882,1512900.0],["2024-05-23",134.7838,135.5513,132.8088,133.1458,2249200.0],["2024-05-24",133.8197,133.932,132.0694,133.6325,1122200.0],["2024-05-28",134.6621,134.8212,133.6231,134.5685,1191300.0],["2024-05-29",133.3142,133.7354,131.2925,132.3782,1340100.0],["2024-05-30",133.7167,135.3641,132.865,134.8212,1235300.0],["2024-05-31",135.6542,136.3188,133.7729,136.038,3657100.0],["2024-06-03",136.0474,136.3375,133.3424,133.8852,1196200.0],["2024-06-04",133.7823,136.7026,132.8556,135.8321,1403900.0],["2024-06-05",136.3282,137.9475,135.4202,137.9287,1047100.0],["2024-06-06",137.8726,138.0691,136.8243,137.7041,807400.0],["2024-06-07",135.9725,137.7883,135.4951,136.9834,1070100.0],["2024-06-10",136.8898,139.8943,136.0567,139.548,1506800.0],["2024-06-11",139.3608,140.8771,138.9302,140.2874,1337600.0],["2024-06-12",143.1797,143.2265,139.5293,140.016,1748200.0],["2024-06-13",141.0362,141.4762,139.8569,140.1751,1496300.0],["2024-06-14",140.713,142.355,140.2129,141.4774,1000400.0],["2024-06-17",140.6658,142.0719,140.1374,140.6187,1192200.0],["2024-06-18",141.8832,142.6287,140.9678,141.1377,1095700.0],["2024-06-20",140.8735,142.1286,139.3824,139.5617,1315000.0],["2024-06-21",139.8826,140.1374,137.6932,139.9958,3587900.0],["2024-06-24",140.3544,142.4305,138.5709,138.7313,1502600.0],["2024-06-25",138.6841,139.1654,137.1081,138.1934,1209200.0],["2024-06-26",139.1937,140.0619,137.7121,138.618,1748600.0],["2024-06-27",139.2598,141.8266,138.6369,140.345,1660900.0],["2024-06-28",141.9587,144.6199,141.7888,143.4875,3406300.0],["2024-07-01",143.3931,144.3179,142.1286,143.563,1483900.0],["2024-07-02",143.6102,145.1201,143.3648,144.2991,1162800.0],["2024-07-03",144.7426,145.3843,143.1572,143.1666,879700.0],["2024-07-05",143.2515,143.9216,141.8832,142.9118,1261800.0],["2024-07-08",142.959,145.3182,142.9024,145.0068,1149400.0],["2024-07-09",145.0917,145.4503,143.0722,144.6671,1080400.0],["2024-07-10",145.3276,147.0074,144.6293,146.8659,1459700.0],["2024-07-11",148.8193,151.4239,148.1681,148.8476,1678200.0],["2024-07-12",149.6214,150.584,149.1496,149.4327,1284100.0],["2024-07-15",149.98,150.7067,148.6683,150.5179,943300.0],["2024-07-16",151.3578,153.4245,150.3009,153.1885,1192900.0],["2024-07-17",152.16,153.1886,147.3849,147.9983,2012300.0],["2024-07-18",147.5642,148.3663,145.5447,145.8939,1414600.0],["2024-07-19",146.8942,147.1961,145.5258,146.4317,1168800.0],["2024-07-22",146.5828,147.8567,145.422,146.7998,1347900.0],["2024-07-23",146.4412,147.9039,146.1487,146.3563,1128300.0],["2024-07-24",146.0354,146.847,142.959,143.1194,1568100.0],["2024-07-25",143.11,143.3082,137.9103,139.071,2489900.0],["2024-07-26",134.815,138.1556,133.0597,137.4478,3204900.0],["2024-07-29",137.429,139.1937,136.4287,138.9012,1628400.0],["2024-07-30",139.1843,139.2503,135.9474,136.8722,1699600.0],["2024-07-31",139.2126,142.4872,138.6369,141.0717,3344100.0],["2024-08-01",141.7983,144.5633,141.7983,143.714,2019900.0],["2024-08-02",143.2044,144.2896,139.892,142.3456,1642300.0],["2024-08-05",139.2126,141.6756,136.0607,136.3343,2320900.0],["2024-08-06",136.7212,142.2607,135.9568,140.2601,1378800.0],["2024-08-07",140.6753,143.2798,138.5897,138.8539,1210800.0],["2024-08-08",139.1465,141.5246,139.0144,141.2321,1160700.0],["2024-08-09",141.5152,142.2701,140.0241,141.6662,803400.0],["2024-08-12",141.3453,141.7699,138.8068,140.3733,1105800.0],["2024-08-13",141.5435,142.0059,140.6847,141.1471,1435800.0],["2024-08-14",141.4113,144.2329,141.1565,142.6664,1227700.0],["2024-08-15",142.6098,143.3459,140.3167,141.4208,1504700.0],["2024-08-16",140.9867,142.0908,140.3827,141.1754,1257800.0],["2024-08-19",140.8357,142.2135,139.7127,140.2506,1400900.0],["2024-08-20",140.3922,140.9206,139.5806,140.7036,1041000.0],["2024-08-21",140.6659,141.9021,140.2789,141.3264,1480100.0],["2024-08-22",141.5907,142.7419,141.015,142.2041,874900.0],["2024-08-23",142.6664,144.1386,141.7228,143.6101,1604200.0],["2024-08-26",144.2896,144.8558,141.5718,142.1096,925400.0],["2024-08-27",140.7413,142.6287,140.4299,142.1285,1076900.0],["2024-08-28",142.1286,143.0628,140.864,141.6567,1096400.0],["2024-08-29",141.3075,142.355,140.3072,141.0811,1148100.0],["2024-08-30",141.8926,143.5346,140.9018,143.0722,3050900.0],["2024-09-03",141.8926,142.4683,140.7413,141.3547,1605400.0],["2024-09-04",141.685,141.9965,139.005,140.6942,1233800.0],["2024-09-05",140.7036,141.6284,139.8071,141.468,1299600.0],["2024-09-06",141.5435,141.5529,138.9201,139.8732,1741700.0],["2024-09-09",139.6938,141.2226,139.3824,140.9301,1499800.0],["2024-09-10",141.6567,148.2625,141.5812,147.9322,1794700.0],["2024-09-11",146.6488,149.8951,145.8373,149.4988,1922800.0],["2024-09-12",149.5553,151.4805,148.791,151.4522,1372300.0],["2024-09-13",152.5743,152.9356,150.5203,151.1289,1467000.0],["2024-09-16",151.6329,153.4681,150.9482,152.9736,1467700.0],["2024-09-17",152.85,153.6773,149.4743,149.8451,1824700.0],["2024-09-18",150.1209,152.0512,148.8752,150.4822,1515300.0],["2024-09-19",152.1463,152.4696,149.7215,151.1003,1803200.0],["2024-09-20",149.655,152.4697,149.4362,150.9102,7232200.0],["2024-09-23",151.8991,153.9626,151.3761,153.0592,1651600.0],["2024-09-24",152.7264,155.2939,152.0703,154.1718,1680100.0],["2024-09-25",155.1607,157.0625,154.2669,154.904,1675400.0],["2024-09-26",156.9009,156.9009,153.3255,154.1052,1459500.0],["2024-09-27",155.2273,155.2273,153.1828,153.2494,1549200.0],["2024-09-30",152.4221,154.1718,151.6424,153.8865,2220700.0],["2024-10-01",154.8565,154.8565,151.2715,152.4031,1346000.0],["2024-10-02",150.8911,152.3175,150.4442,151.766,1361100.0],["2024-10-03",152.1749,152.6123,149.2651,149.5789,1199200.0],["2024-10-04",149.5694,150.0924,147.9623,149.2936,1120600.0],["2024-10-07",148.1525,149.0178,147.5439,148.7896,988200.0],["2024-10-08",149.4172,150.9292,148.0669,150.5108,953800.0],["2024-10-09",150.7199,151.4902,149.7785,151.319,822600.0],["2024-10-10",150.5868,152.2985,150.4632,151.0528,881100.0],["2024-10-11",151.243,152.9071,151.0623,152.8405,1346200.0],["2024-10-14",153.1638,154.885,152.4507,154.0292,1371800.0],["2024-10-15",155.0657,156.5206,152.9451,153.297,2637000.0],["2024-10-16",153.0973,154.6853,152.6503,154.1718,1307600.0],["2024-10-17",153.5822,156.1877,152.8976,155.6552,1178400.0],["2024-10-18",155.9595,157.519,155.446,157.2623,986000.0],["2024-10-21",156.3684,157.4715,155.3985,157.0911,1891300.0],["2024-10-22",156.53,158.1276,156.0736,157.1386,1540300.0],["2024-10-23",156.996,158.3938,156.8629,157.6616,1240700.0],["2024-10-24",158.3653,158.4224,156.4255,157.0245,1479800.0],["2024-10-25",175.4057,184.3633,171.507,172.1251,6093000.0],["2024-10-28",173.0665,176.0809,172.3723,174.3122,2697800.0],["2024-10-29",174.0174,176.2235,173.4373,173.8272,2154100.0],["2024-10-30",174.2171,175.5674,172.2392,173.2281,2079300.0],["2024-10-31",171.8778,172.7812,169.3484,169.4815,2014100.0],["2024-11-01",169.3199,170.6702,166.372,167.361,1517200.0],["2024-11-04",167.3039,168.7778,166.4671,168.6162,1270000.0],["2024-11-05",168.7493,172.2296,167.7413,172.1345,1404000.0],["2024-11-06",168.3119,169.5196,162.8441,165.0978,4619700.0],["2024-11-07",165.5542,170.8889,165.2689,169.7097,3991500.0],["2024-11-08",170.9174,174.3502,170.4514,173.0474,2229700.0],["2024-11-11",173.2566,175.244,172.8382,173.8747,2015700.0],["2024-11-12",174.0174,175.1585,171.5355,171.9159,1936000.0],["2024-11-13",173.0284,173.095,169.3104,169.3864,1862800.0],["2024-11-14",170.0521,170.2993,168.6637,169.4625,2127400.0],["2024-11-15",168.7873,171.9919,168.3214,170.8508,2998600.0],["2024-11-18",170.5941,174.4738,170.1947,174.2932,2316400.0],["2024-11-19",174.3882,178.287,173.5419,178.0778,1657700.0],["2024-11-20",176.4327,176.9937,174.5499,176.7845,1433800.0],["2024-11-21",177.2505,178.9336,175.9477,178.1729,1886100.0],["2024-11-22",179.4566,181.5391,179.1048,180.5216,2526500.0],["2024-11-25",182.1001,183.8023,181.6342,183.3554,4657000.0],["2024-11-26",183.1652,184.7722,181.8054,184.4964,1962600.0],["2024-11-27",185.8183,186.3127,184.4965,185.6946,1719200.0],["2024-11-29",186.3127,188.2811,185.9038,186.0845,1492300.0],["2024-12-02",185.2857,185.7897,181.9004,182.7278,2293500.0],["2024-12-03",182.956,183.4124,181.3489,181.6913,1186600.0],["2024-12-04",182.6707,182.6707,180.7308,181.4725,1506300.0],["2024-12-05",180.3885,181.7483,179.295,181.7008,1507500.0],["2024-12-06",182.6897,183.3364,180.8735,183.2318,2073800.0],["2024-12-09",183.983,184.6867,177.7355,178.9336,2309500.0],["2024-12-10",178.7719,179.409,176.1094,176.5943,1866000.0],["2024-12-11",177.5262,179.1808,177.0318,178.0302,1836300.0],["2024-12-12",177.7069,179.9225,177.3456,177.9446,2061200.0],["2024-12-13",178.7774,179.323,176.9971,177.1119,1566800.0],["2024-12-16",177.2842,179.7537,176.9779,177.5235,1258100.0],["2024-12-17",176.4994,178.385,175.6188,177.0737,1508000.0],["2024-12-18",176.8439,177.3321,169.091,169.3781,2407500.0],["2024-12-19",169.9141,172.9579,168.756,169.2346,2977300.0],["2024-12-20",169.2346,173.6949,168.2487,170.9192,4801700.0],["2024-12-23",171.034,171.4456,168.9857,170.8234,2167100.0],["2024-12-24",170.7277,172.6707,170.3257,172.6707,683700.0],["2024-12-26",171.5126,172.2783,170.8522,171.8093,693500.0],["2024-12-27",170.5842,171.9242,169.7323,170.5076,822900.0],["2024-12-30",168.9091,169.4164,166.9852,168.6698,1027700.0],["2024-12-31",170.6894,170.8522,168.555,169.7323,1434000.0],["2025-01-02",170.0768,171.2159,168.5167,169.4164,1285900.0],["2025-01-03",170.4788,174.183,170.2204,173.9533,1574200.0],["2025-01-06",174.1448,175.8964,171.5605,171.905,2021300.0],["2025-01-07",174.6808,176.7291,170.1056,172.173,2288500.0],["2025-01-08",172.2783,174.0969,171.7327,173.1206,1728600.0],["2025-01-10",169.6461,170.3831,165.3868,165.9132,2781400.0],["2025-01-13",164.4105,165.7218,162.745,164.5541,1798000.0],["2025-01-14",165.2719,167.0235,164.6306,166.4397,1537400.0],["2025-01-15",172.173,172.2783,166.6694,167.416,1859800.0],["2025-01-16",168.0764,172.5272,167.7127,172.3836,1735200.0],["2025-01-17",173.4077,174.0395,170.5171,170.7851,1639400.0],["2025-01-21",172.9483,176.1261,172.2975,175.6954,1926400.0],["2025-01-22",176.5855,179.6962,174.0873,174.6233,2723400.0],["2025-01-23",174.6808,176.4993,172.642,175.6475,1765800.0],["2025-01-24",175.3604,176.7387,172.5463,172.7665,1851700.0],["2025-01-27",159.0121,159.1749,149.6225,157.6817,8405400.0],["2025-01-28",157.3946,157.6721,149.4023,155.1931,4745500.0],["2025-01-29",155.3175,157.3371,153.6234,154.8007,2660000.0],["2025-01-30",156.5905,158.7633,155.1931,157.1935,1964200.0],["2025-01-31",157.9018,160.5149,156.7054,156.8394,2010600.0],["2025-02-03",154.7145,155.509,152.9916,154.5135,2242700.0],["2025-02-04",152.8576,156.9255,152.4652,156.3417,2055300.0],["2025-02-05",157.7678,160.2181,156.1981,160.0267,1647600.0],["2025-02-06",161.003,161.539,159.3854,160.9073,1276600.0],["2025-02-07",161.1657,161.9219,159.6151,160.869,1054300.0],["2025-02-10",161.07,161.4816,158.39,159.261,2163900.0],["2025-02-11",157.9305,159.0121,157.1648,158.5623,2571200.0],["2025-02-12",155.107,157.7678,154.5709,156.2268,1803600.0],["2025-02-13",154.6092,158.0741,154.6092,157.7487,2707300.0],["2025-02-14",157.7487,158.5623,150.4839,157.2414,4795100.0],["2025-02-18",158.9164,160.668,157.6721,158.5527,2364200.0],["2025-02-19",158.2368,162.6876,157.6147,162.343,2119200.0],["2025-02-20",162.4388,164.7359,160.5819,164.6306,2131800.0],["2025-02-21",164.2286,164.3722,157.5573,158.2751,2498400.0],["2025-02-24",156.9447,157.3754,150.57,152.8481,3969200.0],["2025-02-25",153.3936,154.1785,150.6849,151.3836,2952200.0],["2025-02-26",152.2068,154.1785,151.8622,152.5514,1896800.0],["2025-02-27",154.0445,154.5518,149.8713,150.5317,2299800.0],["2025-02-28",149.9862,151.0103,148.1006,149.6225,5769900.0],["2025-03-03",151.5559,152.245,146.6361,148.6557,2455700.0],["2025-03-04",148.3399,150.4743,145.2866,149.0003,2562200.0],["2025-03-05",148.1197,151.6325,147.9666,150.5413,2016000.0],["2025-03-06",148.359,148.4547,141.9748,142.0609,2557800.0],["2025-03-07",142.0609,143.2574,138.0887,142.7788,2704700.0],["2025-03-10",141.343,142.1375,137.6101,139.3905,2903500.0],["2025-03-11",139.333,143.2095,138.5195,140.7113,3725500.0],["2025-03-12",143.3914,145.7842,142.1758,145.1717,2607800.0],["2025-03-13",144.1475,145.2387,139.3139,139.6872,2442600.0],["2025-03-14",141.5501,143.6253,138.0463,143.4033,2814600.0],["2025-03-17",142.9111,148.0267,142.7084,146.5693,2224700.0],["2025-03-18",146.9939,146.9939,142.6794,143.4902,1933500.0],["2025-03-19",143.7218,147.9012,143.4322,145.8356,1883200.0],["2025-03-20",145.2179,146.8298,144.5519,146.1445,1392200.0],["2025-03-21",145.2662,146.3955,142.6794,145.1503,4766100.0],["2025-03-24",147.1001,150.2371,146.8298,150.0826,2023100.0],["2025-03-25",148.7313,149.7159,145.0249,146.1542,2582200.0],["2025-03-26",146.6754,147.8337,142.7759,144.2044,2241800.0],["2025-03-27",143.6253,144.1272,139.7355,139.9092,2706500.0],["2025-03-28",139.6293,140.7007,135.0155,137.1583,2799200.0],["2025-03-31",136.9749,139.8802,134.4267,138.3069,3860200.0],["2025-04-01",139.0791,141.2605,136.7432,140.9709,2117800.0],["2025-04-02",139.803,144.079,138.944,143.5095,2164400.0],["2025-04-03",138.1621,139.3397,134.89,136.1834,3789300.0],["2025-04-04",135.0445,135.4402,130.8168,132.7183,3800800.0],["2025-04-07",130.3052,136.6177,125.4308,131.9171,3819500.0],["2025-04-08",134.6487,138.027,129.1662,131.3766,3515200.0],["2025-04-09",129.8322,141.1833,126.3285,140.7007,3469500.0],["2025-04-10",137.7374,139.4362,132.9789,137.3417,2162700.0],["2025-04-11",135.9807,140.5945,134.7259,140.0443,1663400.0],["2025-04-14",141.9362,143.4323,140.6428,141.2219,1324500.0],["2025-04-15",141.8782,143.0269,140.3146,141.1447,1587500.0],["2025-04-16",140.5752,144.2141,140.5752,143.0268,2077800.0],["2025-04-17",144.7836,146.6561,144.0693,145.5075,2040300.0],["2025-04-21",143.7701,145.0345,138.8281,141.2508,2572900.0],["2025-04-22",142.7469,144.6388,142.1002,143.7122,2097000.0],["2025-04-23",147.5827,150.9224,145.5654,146.3183,1785000.0],["2025-04-24",146.8298,149.7159,146.0287,148.4032,1957400.0],["2025-04-25",154.5999,158.76,152.2061,154.32,3387600.0],["2025-04-28",153.6443,155.4976,153.2486,154.7736,2264700.0],["2025-04-29",154.6482,155.8354,153.3065,154.3103,1624800.0],["2025-04-30",152.1386,155.4976,150.8355,154.957,2044700.0],["2025-05-01",155.8836,159.9762,155.8836,156.2504,2051800.0],["2025-05-02",158.6249,159.5225,157.7465,158.8276,1510600.0],["2025-05-05",158.4318,161.8873,158.4318,160.8449,1497700.0],["2025-05-06",159.1268,161.6653,159.0882,160.8353,1602100.0],["2025-05-07",160.6229,162.2541,160.2947,161.3661,2016800.0],["2025-05-08",163.2869,164.0784,160.8545,160.9028,1679100.0],["2025-05-09",160.9511,161.5978,160.4395,160.7773,1399300.0],["2025-05-12",164.0977,164.4741,160.2271,160.2271,1931200.0],["2025-05-13",160.9414,161.5109,158.5284,160.0341,2060800.0],["2025-05-14",160.3333,161.0669,159.3102,159.9086,1901700.0],["2025-05-15",159.7445,162.2541,159.7445,161.9549,1629000.0],["2025-05-16",162.534,164.1459,161.7618,164.1363,1196900.0],["2025-05-19",162.5244,165.2849,161.2889,164.8506,1113300.0],["2025-05-20",164.0012,164.6672,162.9008,164.2135,933700.0],["2025-05-21",163.0939,164.2521,161.0379,161.4723,1131100.0],["2025-05-22",161.482,163.0553,160.8835,162.1093,1172900.0],["2025-05-23",161.6846,163.1904,160.4684,162.2734,1151600.0],["2025-05-27",163.8178,166.144,163.4799,164.7444,1847000.0],["2025-05-28",164.6672,165.0147,162.814,163.6827,1840700.0],["2025-05-29",166.1536,168.0841,164.5417,166.2694,2204600.0],["2025-05-30",165.6421,166.5397,164.088,165.5552,4130900.0],["2025-06-02",164.4645,166.8872,162.5437,166.7134,1340500.0],["2025-06-03",166.6941,168.0841,165.8158,167.698,1363600.0],["2025-06-04",167.5628,170.7384,166.9934,169.8794,1609300.0],["2025-06-05",170.362,171.7809,169.4064,169.7925,1555500.0],["2025-06-06",170.8253,171.6264,170.14,170.6902,1748400.0],["2025-06-09",171.2693,172.2152,169.5705,170.5357,1689300.0],["2025-06-10",171.6747,171.694,169.2809,171.5106,1766400.0],["2025-06-11",171.472,172.4951,169.4064,169.7249,2042300.0],["2025-06-12",169.5898,171.887,169.4064,170.3909,1924700.0],["2025-06-13",169.1469,169.9244,167.8347,169.5745,1520900.0],["2025-06-16",170.77,172.6944,169.905,171.1199,1394500.0],["2025-06-17",170.9838,172.4612,170.216,171.1199,1185600.0],["2025-06-18",170.6631,173.2387,170.1868,171.6447,1470300.0],["2025-06-20",172.0335,172.8305,170.2646,170.4978,2641300.0],["2025-06-23",170.7797,172.5972,169.3704,172.364,1183200.0],["2025-06-24",173.3457,173.8316,171.5281,172.675,1558500.0],["2025-06-25",172.053,172.6167,165.3077,167.4168,2964200.0],["2025-06-26",166.2019,166.6879,159.0484,164.8315,4734200.0],["2025-06-27",164.9481,167.514,162.4696,166.5518,2658900.0],["2025-06-30",167.6889,169.6037,165.7159,169.4384,2505700.0],["2025-07-01",168.5054,169.8661,165.3757,166.4449,2250400.0],["2025-07-02",165.5798,168.2818,165.2396,167.3293,1568700.0],["2025-07-03",167.8542,168.622,167.1447,167.757,780900.0],["2025-07-07",167.8931,169.2732,165.6867,166.8239,1267700.0],["2025-07-08",166.3477,166.6198,163.7234,166.0075,1266600.0],["2025-07-09",166.1824,167.1155,164.7926,166.3768,1004100.0],["2025-07-10",166.5323,167.1835,164.5204,165.6965,1217200.0],["2025-07-11",164.4718,165.2105,163.3347,163.7429,1494000.0],["2025-07-14",164.083,166.6004,163.8692,166.1338,1184300.0],["2025-07-15",167.0475,167.3779,165.4146,166.3282,1424200.0],["2025-07-16",166.9406,168.243,165.9783,168.1263,1490100.0],["2025-07-17",168.1458,172.0238,168.0583,171.8003,1706100.0],["2025-07-18",172.4126,173.647,171.2171,172.986,1393300.0],["2025-07-21",173.9191,175.7269,171.2657,172.1404,1620100.0],["2025-07-22",172.6264,174.4731,172.0724,174.3079,1662600.0],["2025-07-23",174.8813,174.8813,173.0346,174.2107,1264500.0],["2025-07-24",174.0357,176.3392,173.4623,174.9688,1882600.0],["2025-07-25",176.4073,176.8932,169.905,172.918,2602200.0],["2025-07-28",172.1113,174.0357,170.7603,170.7894,1547000.0],["2025-07-29",172.4612,173.5595,170.527,173.297,1609400.0],["2025-07-30",173.8608,174.823,171.1879,172.3251,1128000.0],["2025-07-31",173.2387,175.5034,170.9741,171.4892,1963300.0],["2025-08-01",171.6739,171.6933,166.1338,167.3779,1662100.0],["2025-08-04",167.4363,169.04,166.8045,168.0583,1347700.0],["2025-08-05",168.0583,168.3887,166.338,167.3391,1041300.0],["2025-08-06",167.6112,168.2624,164.4427,164.7342,1285400.0],["2025-08-07",165.0453,166.5809,164.4913,166.4254,1164500.0],["2025-08-08",166.6392,167.0766,164.7245,165.1425,905200.0],["2025-08-11",164.3649,165.4243,163.8886,163.9956,983300.0],["2025-08-12",164.4524,165.298,162.6154,164.5204,1098800.0],["2025-08-13",164.9286,165.9006,162.1878,163.8498,1488400.0],["2025-08-14",162.4794,162.8779,159.7482,161.556,1313000.0],["2025-08-15",161.4491,163.7137,161.1672,162.2169,1950400.0],["2025-08-18",162.4502,162.6543,160.0689,160.3897,1625700.0],["2025-08-19",160.6229,162.0225,160.4091,161.8962,1312200.0],["2025-08-20",161.9739,163.4319,159.9426,160.691,1657900.0],["2025-08-21",159.5344,160.2633,157.9501,159.1845,1470300.0],["2025-08-22",160.2244,163.393,159.4469,162.3724,1355900.0],["2025-08-25",161.9934,163.1597,160.7201,161.2061,789700.0],["2025-08-26",161.556,165.3563,161.5366,163.2083,3334700.0],["2025-08-27",163.5193,165.5896,163.2861,164.9675,1346400.0],["2025-08-28",165.5215,165.7159,163.3541,163.8401,1010100.0],["2025-08-29",163.7429,165.1425,161.6435,162.9362,1628400.0],["2025-09-02",160.4577,161.2644,157.1531,158.3777,1404700.0],["2025-09-03",157.8529,158.5333,154.7524,156.9684,1669600.0],["2025-09-04",157.1142,158.5819,156.0645,158.2708,1366800.0],["2025-09-05",159.6607,160.9437,158.3486,158.6596,1352700.0],["2025-09-08",157.4544,157.814,154.7524,156.6866,1879700.0],["2025-09-09",156.4825,159.4275,155.6077,159.3789,1893700.0],["2025-09-10",161.9156,170.0216,161.8184,169.0108,3004200.0],["2025-09-11",168.865,170.041,168.4276,169.7689,1582800.0],["2025-09-12",168.8747,170.6631,168.5929,168.6317,1341300.0],["2025-09-15",168.6905,172.1066,168.6905,171.3333,2199800.0],["2025-09-16",171.3431,171.6563,168.4653,170.1783,1590100.0],["2025-09-17",170.4132,171.2452,167.2614,167.5257,1730600.0],["2025-09-18",167.9466,169.6008,167.1244,167.7312,1012600.0],["2025-09-19",167.927,169.6497,167.0754,168.436,3146600.0],["2025-09-22",167.5452,172.4198,166.077,170.9907,1837400.0],["2025-09-23",170.8928,171.4312,169.2092,170.4328,1019400.0],["2025-09-24",169.7182,170.0804,167.9759,168.3577,1308700.0],["2025-09-25",168.3577,168.9547,167.0362,167.7312,1272600.0],["2025-09-26",168.2989,168.4164,166.8405,167.8291,785200.0],["2025-09-29",169.0331,169.5225,165.8225,166.5077,1277600.0],["2025-09-30",167.6431,169.2582,165.6757,169.219,1516400.0],["2025-10-01",168.8764,169.6986,166.6154,167.8193,1345800.0],["2025-10-02",168.1815,170.1391,166.9971,170.0706,1824900.0],["2025-10-03",170.6481,174.5242,170.2076,172.6155,1635900.0],["2025-10-06",174.5145,174.5145,170.8145,173.2126,1873600.0],["2025-10-07",173.1343,173.2909,170.4523,171.4312,853900.0],["2025-10-08",171.069,173.2028,169.3854,170.5111,1471700.0],["2025-10-09",170.7166,172.2338,169.6301,171.4997,1190800.0],["2025-10-10",171.5095,172.0087,164.8828,164.922,1551700.0],["2025-10-13",165.2939,167.9368,164.9709,167.927,957700.0],["2025-10-14",166.4979,168.6709,165.8617,168.2402,1138600.0],["2025-10-15",169.6203,173.1147,169.4441,171.4899,1447900.0],["2025-10-16",170.2664,172.4981,169.1407,170.2762,1318500.0],["2025-10-17",168.1423,169.8455,166.8601,169.0722,1321500.0],["2025-10-20",172.0185,172.0185,167.8095,169.2582,1705500.0],["2025-10-21",168.7883,168.8177,165.1471,167.9955,1391200.0],["2025-10-22",168.8764,169.7182,166.1749,168.759,1542900.0],["2025-10-23",170.6187,173.056,168.3577,171.6759,2510500.0],["2025-10-24",175.0528,178.6157,172.3415,175.4835,2472300.0],["2025-10-27",175.4835,176.1785,172.6351,174.3676,2103800.0],["2025-10-28",173.0169,173.565,170.1,170.374,1432300.0],["2025-10-29",170.3642,170.4034,162.4651,163.6006,2017000.0],["2025-10-30",163.3461,168.436,162.7686,167.1341,2069100.0],["2025-10-31",166.4098,168.5045,165.2352,166.8013,1838600.0],["2025-11-03",165.5778,168.8177,164.7947,168.3185,1513700.0],["2025-11-04",167.7704,168.2793,164.599,164.7066,1448400.0],["2025-11-05",165.108,165.3625,162.9056,162.9937,1681000.0],["2025-11-06",162.4847,166.1847,161.5059,164.785,1473600.0],["2025-11-07",164.4424,166.4881,162.4945,166.2923,1211900.0],["2025-11-10",165.7834,166.6839,164.0802,165.6268,1247600.0],["2025-11-11",166.2923,166.4,163.0133,165.0003,1354600.0],["2025-11-12",164.0704,164.413,160.3509,160.4292,2213500.0],["2025-11-13",159.2154,160.0377,154.3017,154.7618,2687200.0],["2025-11-14",153.6949,155.6525,152.6965,154.8303,2088800.0],["2025-11-17",155.3002,155.9266,153.5481,154.3605,1855100.0],["2025-11-18",154.6639,157.2186,153.5481,156.2398,2058100.0],["2025-11-19",156.5335,156.9446,152.2462,155.9266,1539300.0],["2025-11-20",158.3737,160.8599,154.106,154.2528,2446600.0],["2025-11-21",154.4486,155.1631,151.5513,153.8515,2391400.0],["2025-11-24",153.6166,155.7798,152.0309,155.6427,4469900.0],["2025-11-25",156.1126,156.1126,153.2055,154.0375,1707600.0],["2025-11-26",153.9885,156.6607,153.3915,155.5449,1705100.0],["2025-11-28",155.1338,157.1012,154.292,156.7292,625700.0],["2025-12-01",154.6639,155.4568,152.7944,153.0782,1357800.0],["2025-12-02",153.1174,153.969,152.5105,153.1859,1293300.0],["2025-12-03",154.0962,156.4943,153.2642,156.3083,1362300.0],["2025-12-04",156.5139,159.0686,155.3002,157.6102,1774200.0],["2025-12-05",157.6102,162.4847,157.1012,161.2416,1875200.0],["2025-12-08",161.7898,161.8974,159.3623,160.3117,1637200.0],["2025-12-09",160.7718,161.1339,158.7652,159.3133,1239900.0],["2025-12-10",159.1078,159.9496,155.633,156.1322,2384700.0],["2025-12-11",156.5237,156.5432,152.5399,155.4568,2293900.0],["2025-12-12",155.633,156.2007,146.0992,150.3767,3460000.0],["2025-12-15",151.1463,151.3929,148.6402,150.8503,3007900.0],["2025-12-16",151.1167,151.7481,147.8114,148.2751,2710400.0],["2025-12-17",148.0087,149.3801,145.0093,146.4103,2820600.0],["2025-12-18",149.3308,149.9327,144.2791,145.9564,2545200.0],["2025-12-19",146.1735,149.6564,146.1735,147.989,5257700.0],["2025-12-22",148.5218,152.202,147.9495,151.462,2443900.0],["2025-12-23",151.1364,151.9751,149.5972,151.8271,1700500.0],["2025-12-24",151.9849,153.2972,151.2153,153.1196,498400.0],["2025-12-26",152.7348,153.386,152.3204,152.942,746100.0],["2025-12-29",153.0998,154.4417,153.0604,153.5734,1261000.0],["2025-12-30",153.9188,154.5502,153.2182,154.3036,1085800.0],["2025-12-31",154.6193,154.6193,152.35,152.646,1369900.0],["2026-01-02",152.5769,153.899,151.8468,152.9617,2514900.0],["2026-01-05",153.1294,154.3726,149.834,153.6918,2242800.0],["2026-01-06",154.126,156.79,153.3071,154.6884,2796100.0],["2026-01-07",155.8625,156.3361,152.794,152.8038,2146100.0],["2026-01-08",150.1497,151.6495,149.4788,150.8897,2160600.0],["2026-01-09",151.7185,157.3622,151.4324,156.4348,1956800.0],["2026-01-12",155.9908,158.1121,153.9188,155.7638,1787900.0],["2026-01-13",156.6222,158.9409,155.3692,158.5659,1468300.0],["2026-01-14",157.6483,158.1614,155.162,157.1353,1991900.0],["2026-01-15",159.7105,161.5753,158.0825,158.4278,2146700.0],["2026-01-16",158.3686,163.0059,157.4017,161.4174,2586100.0],["2026-01-20",160.3419,161.516,156.494,157.4905,2348700.0],["2026-01-21",158.7238,159.3454,155.527,156.8788,1808500.0],["2026-01-22",157.5201,158.3291,156.0796,156.5926,1751300.0],["2026-01-23",156.8886,158.6449,155.0534,157.0366,1397800.0],["2026-01-26",157.747,161.2299,157.4708,159.4145,2288900.0],["2026-01-27",159.4737,163.0256,157.8654,160.9833,1592900.0],["2026-01-28",161.3286,162.7198,160.3321,161.0326,1383500.0],["2026-01-29",162.3054,166.1533,161.1609,165.2062,2287300.0],["2026-01-30",164.5155,165.1371,161.6344,163.736,2090100.0],["2026-02-02",162.7099,165.1667,161.9798,162.9072,1828500.0],["2026-02-03",163.0059,165.1174,160.2038,162.256,1964300.0],["2026-02-04",163.371,165.1568,162.2659,164.5648,2019600.0],["2026-02-05",164.8904,165.7587,160.4406,162.4534,2359100.0],["2026-02-06",165.3837,171.58,164.5352,169.3304,3404300.0],["2026-02-09",168.176,170.8202,165.5515,169.8336,2249100.0],["2026-02-10",169.3304,171.1656,166.3901,170.2282,2153100.0],["2026-02-11",169.6757,172.32,168.9851,172.241,1552300.0],["2026-02-12",176.7797,182.3247,174.6288,177.9044,4574200.0],["2026-02-13",179.0786,179.5719,176.6021,178.5557,2374800.0],["2026-02-17",178.4767,180.1146,176.1087,177.4901,2213600.0],["2026-02-18",177.3026,177.5789,172.8824,173.6717,2283600.0],["2026-02-19",173.9381,175.1615,173.425,174.5399,1299500.0],["2026-02-20",173.6421,174.6386,172.3792,173.3362,1379600.0],["2026-02-23",172.2213,174.6485,171.797,173.7408,1598300.0],["2026-02-24",173.7112,176.1383,172.1424,175.8621,1373000.0],["2026-02-25",176.7205,177.8058,175.6845,177.1941,1938800.0],["2026-02-26",177.6874,178.0821,172.4482,174.017,1992700.0],["2026-02-27",172.7146,175.497,171.9549,174.8359,3258300.0],["2026-03-02",172.8034,176.6021,171.4714,176.3061,1513400.0],["2026-03-03",173.3066,176.7402,172.2904,175.7535,1506100.0],["2026-03-04",175.7634,180.7362,174.6781,180.1836,1840500.0],["2026-03-05",178.5853,179.3252,175.3687,177.3519,3080400.0],["2026-03-06",176.9671,179.71,173.6322,173.8394,2745700.0],["2026-03-09",171.58,177.4111,170.6032,177.2533,2098600.0],["2026-03-10",177.1151,180.6967,177.1151,178.4471,1771700.0],["2026-03-11",177.9932,181.0716,177.0066,178.1807,2897300.0],["2026-03-12",177.2434,178.822,175.8325,177.9932,1878400.0],["2026-03-13",178.7482,180.6754,178.0529,178.4204,1576700.0],["2026-03-16",180.735,181.7383,179.6621,180.0495,2082000.0],["2026-03-17",181.5396,181.5396,178.6191,179.1952,1611800.0],["2026-03-18",179.1456,180.2085,177.5264,177.7549,1348700.0],["2026-03-19",176.7118,178.7085,175.5396,178.6588,1447000.0],["2026-03-20",178.7979,179.086,171.9337,172.1522,3062700.0],["2026-03-23",175.2515,176.7813,174.0794,175.3012,1579600.0],["2026-03-24",175.4006,177.586,173.4535,173.5529,1426800.0],["2026-03-25",175.9568,176.9105,173.682,175.2615,1266100.0],["2026-03-26",174.0297,176.1754,173.2548,173.5926,1133000.0],["2026-03-27",172.788,175.2913,172.3509,174.2581,1490600.0],["2026-03-30",176.2946,177.5164,172.9966,174.0197,2528000.0],["2026-03-31",175.937,180.7648,175.3807,179.0164,3178900.0],["2026-04-01",179.7118,181.5098,178.3211,179.2548,1906500.0],["2026-04-02",178.3211,181.4999,178.0131,180.4866,1693800.0],["2026-04-06",180.3873,181.788,179.2846,180.7847,1341200.0],["2026-04-07",180.0197,181.6489,178.0131,181.2118,1256000.0],["2026-04-08",185.1555,185.2151,181.0926,184.4005,4000300.0],["2026-04-09",184.4899,188.8211,184.182,186.9038,2749100.0],["2026-04-10",186.9634,188.1158,186.4966,187.6191,1317100.0],["2026-04-13",186.9933,190.629,186.6356,190.5793,1559800.0],["2026-04-14",191.4038,195.1091,190.5197,194.4932,1766000.0],["2026-04-15",193.9469,194.672,191.7515,194.3939,1672900.0],["2026-04-16",194.98,197.7317,194.98,197.7317,1462400.0],["2026-04-17",198.1389,202.8575,197.9005,202.2714,2063100.0],["2026-04-20",202.4899,203.2449,200.9999,202.5595,1579000.0],["2026-04-21",202.5893,203.5826,199.8277,199.937,2081200.0],["2026-04-22",201.5065,202.4701,198.5661,199.5297,2001200.0],["2026-04-23",200.6621,201.884,196.7383,198.6754,2743200.0],["2026-04-24",200.5926,206.7614,198.0297,198.6754,4627500.0],["2026-04-27",197.7217,199.1224,192.9634,195.0396,1944100.0],["2026-04-28",193.6787,194.4336,190.2913,193.2913,2936200.0],["2026-04-29",192.6754,193.9866,190.9966,193.2714,1934700.0],["2026-04-30",193.4701,199.9965,193.3409,199.6091,3230800.0],["2026-05-01",199.7085,200.2449,197.4138,199.3707,1206700.0],["2026-05-04",198.6356,199.2118,195.9038,197.1952,1700000.0],["2026-05-05",197.682,197.9403,193.5495,195.3873,1943600.0],["2026-05-06",196.8277,199.927,195.7449,198.3575,1625700.0],["2026-05-07",197.8807,197.8807,191.6919,193.4899,2483000.0],["2026-05-08",193.9171,195.9932,193.6389,194.0164,1376700.0],["2026-05-11",194.2747,196.2316,193.5197,194.9403,1295300.0],["2026-05-12",194.5727,194.672,192.0098,193.9767,1894100.0],["2026-05-13",193.6389,193.6985,189.3773,192.0297,2075600.0],["2026-05-14",192.4171,193.0727,190.0827,191.5628,2753200.0],["2026-05-15",189.6158,189.6158,186.6058,187.2615,2569400.0],["2026-05-18",188.5628,188.7416,183.725,187.2515,1810100.0],["2026-05-19",185.6125,187.6687,184.5893,185.0462,1483500.0],["2026-05-20",186.5164,189.576,184.9668,189.3873,1474400.0],["2026-05-21",188.9502,193.2714,188.5131,192.9833,1774800.0],["2026-05-22",192.9734,193.5992,190.023,190.7581,1692500.0],["2026-05-26",193.2118,193.4005,190.9568,192.3873,1958400.0],["2026-05-27",191.2648,192.7846,189.7449,190.4403,1914200.0],["2026-05-28",190.6489,192.5661,189.4369,190.1621,1489300.0],["2026-05-29",190.0727,190.6886,188.5032,188.7416,3445100.0],["2026-06-01",188.3144,188.3542,183.1886,183.7747,1815500.0],["2026-06-02",184.2714,186.1787,183.4866,186.0197,1587000.0],["2026-06-03",186.9237,187.5893,182.1952,182.2846,2603500.0],["2026-06-04",183.6555,187.9966,180.7052,187.4502,2134200.0],["2026-06-05",185.9502,187.5992,184.8476,185.5528,1892200.0],["2026-06-08",185.9204,186.7052,179.9204,180.9436,2382800.0],["2026-06-09",182.2946,184.8476,180.2184,183.7052,2954000.0],["2026-06-10",183.0197,183.7648,179.5529,179.5827,2263700.0],["2026-06-11",178.8277,182.682,177.2284,181.629,2642000.0],["2026-06-12",182.6919,184.2118,181.9767,182.98,2613400.0],["2026-06-15",184.84,186.83,183.47,184.9,2887400.0],["2026-06-16",186.66,191.68,185.5,190.45,3247400.0],["2026-06-17",189.67,191.89,186.32,187.08,3187000.0],["2026-06-18",188.95,191.41,187.38,188.15,5037200.0],["2026-06-22",188.64,196.3,188.15,195.54,2834500.0],["2026-06-23",193.66,196.92,191.53,195.0,2980500.0],["2026-06-24",196.99,197.03,191.33,193.02,2771400.0],["2026-06-25",195.07,195.56,189.53,192.44,4171300.0],["2026-06-26",193.14,193.61,191.34,193.0,3311700.0],["2026-06-29",192.71,194.32,188.51,190.58,2279900.0],["2026-06-30",182.25,183.15,179.03,179.58,11443800.0],["2026-07-01",178.66,180.98,175.33,176.32,10161700.0],["2026-07-02",176.02,177.47,172.01,173.3,5105800.0],["2026-07-06",174.74,175.5,172.13,173.7,4385220.787087],["2026-07-07",173.51,175.51,172.73,174.9,3121829.198747],["2026-07-08",174.49,177.31,174.01,176.3,2870702.374915],["2026-07-09",178,180.09,177.23,179.33,3187922.140152],["2026-07-10",180,181.32,179.33,180.41,2439031.639325],["2026-07-13",180.17,180.9999,177.26,177.92,1584480.828363],["2026-07-14",178.4,178.77,172.22,173.11,3531191.538239],["2026-07-15",174.8,177.06,171.03,176.07,3134533.995326],["2026-07-16",175.29,175.9499,171.34,173.6,2776199.771107],["2026-07-17",172.96,175.83,171.14,173.88,2591347.914912],["2026-07-20",173.89,176.93,173.07,176.25,2326859.219116],["2026-07-21",177.11,180.025,176.21,179.31,2582397.558985],["2026-07-22",179.51,180.53,178.2,178.41,2025255.259679],["2026-07-23",176.81,181.695,176.8,179.34,3247506.21472],["2026-07-24",190,207.47,188.975,199.08,10762716.972739],["2026-07-27",200.05,200.75,192,195.76,2936501.423447],["2026-07-28",194.72,196.65,190.691,193.18,2907307.616295],["2026-07-29",191.17,193.21,185.8,188.18,2291894.750925],["2026-07-30",194.37,196.21,191.83,193.19,2865851.917436],["2026-07-31",194.92,195.88,188.39,188.52,2167954.382433]]}