{"t":"WYNN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-10-25",6.9395,7.0196,6.8594,6.9448,13965800.0],["2002-10-28",6.9448,6.9662,6.9181,6.9448,5505900.0],["2002-10-29",6.9395,6.9448,6.427,6.7473,2235800.0],["2002-10-30",6.7313,6.7367,6.4751,6.6726,905800.0],["2002-10-31",6.7046,6.9502,6.6726,6.7313,298900.0],["2002-11-01",6.7206,6.7794,6.71,6.7313,268800.0],["2002-11-04",6.758,6.9128,6.7527,6.8915,1307600.0],["2002-11-05",6.8915,7.0676,6.8808,6.9502,2384700.0],["2002-11-06",6.9555,7.0463,6.9395,6.9395,204300.0],["2002-11-07",6.9822,7.0249,6.5979,6.9662,724200.0],["2002-11-08",6.9502,6.9555,6.8488,6.9021,106400.0],["2002-11-11",6.9395,6.9395,6.7527,6.7847,110500.0],["2002-11-12",6.7954,6.8007,6.331,6.3843,540700.0],["2002-11-13",6.4324,6.4537,5.7438,5.9253,685600.0],["2002-11-14",5.9413,6.0053,5.8078,5.9199,462800.0],["2002-11-15",5.9253,6.1708,5.9146,6.1655,460700.0],["2002-11-18",6.1815,6.9662,6.1762,6.5018,325400.0],["2002-11-19",6.5979,6.8327,6.4164,6.726,211400.0],["2002-11-20",6.7046,6.726,6.5285,6.6246,92700.0],["2002-11-21",6.6939,6.8594,6.6939,6.8594,91300.0],["2002-11-22",6.8594,6.8648,6.6726,6.7527,55300.0],["2002-11-25",6.8327,6.9395,6.758,6.9021,111000.0],["2002-11-26",6.9075,6.9075,6.8007,6.8007,59300.0],["2002-11-27",6.8861,6.8861,6.6726,6.6726,94300.0],["2002-11-29",6.8221,6.8808,6.726,6.8434,35400.0],["2002-12-02",6.9075,6.9128,6.5925,6.6246,93600.0],["2002-12-03",6.6726,6.6726,6.5712,6.6032,31100.0],["2002-12-04",6.6459,6.726,6.5712,6.726,42300.0],["2002-12-05",6.8594,7.0996,6.8114,7.089,366100.0],["2002-12-06",7.0196,7.1423,6.9342,7.0356,129300.0],["2002-12-09",7.0943,7.0996,6.8701,6.9395,106900.0],["2002-12-10",6.9395,7.0409,6.9021,6.9395,48300.0],["2002-12-11",6.9929,7.1477,6.9502,7.073,189700.0],["2002-12-12",7.1477,7.3665,7.0836,7.3345,361400.0],["2002-12-13",7.3238,7.6815,7.2224,7.2598,615500.0],["2002-12-16",7.3345,7.5107,7.2918,7.3025,170900.0],["2002-12-17",7.4253,7.4253,7.105,7.1957,95100.0],["2002-12-18",7.2064,7.2544,6.9715,7.1103,110800.0],["2002-12-19",7.2064,7.2064,6.6726,6.806,233700.0],["2002-12-20",6.8274,7.153,6.774,6.9822,134900.0],["2002-12-23",6.9875,7.2544,6.9448,7.1797,65300.0],["2002-12-24",7.2598,7.4253,7.1103,7.2117,52300.0],["2002-12-26",7.2918,7.2918,6.9181,7.073,16300.0],["2002-12-27",7.0943,7.0943,6.9128,6.9395,42500.0],["2002-12-30",6.9875,7.1317,6.9395,6.9929,26700.0],["2002-12-31",7.1263,7.2064,6.9929,6.9982,72000.0],["2003-01-02",6.9448,7.2064,6.9395,7.2064,89700.0],["2003-01-03",7.2064,7.2598,7.1103,7.153,73200.0],["2003-01-06",7.153,7.2384,7.0943,7.0943,90700.0],["2003-01-07",7.1317,7.2171,7.0463,7.105,99300.0],["2003-01-08",6.9982,7.0463,6.8114,6.9502,159100.0],["2003-01-09",6.9769,7.0089,6.8594,6.9395,125900.0],["2003-01-10",6.9822,6.9929,6.9128,6.9395,70500.0],["2003-01-13",6.9929,7.1157,6.9395,7.1157,194700.0],["2003-01-14",7.1157,7.2651,7.0943,7.1797,131200.0],["2003-01-15",7.2544,7.2972,7.1744,7.2972,80300.0],["2003-01-16",7.2972,7.4253,7.1797,7.4253,95500.0],["2003-01-17",7.3665,7.4786,7.1904,7.1957,71300.0],["2003-01-21",7.2224,7.4253,7.1851,7.3238,107700.0],["2003-01-22",7.3292,7.6335,7.2491,7.6121,121500.0],["2003-01-23",7.6334,7.9004,7.5801,7.6068,185500.0],["2003-01-24",7.6868,7.6868,7.4466,7.4733,130500.0],["2003-01-27",7.468,7.7349,7.4573,7.5427,74000.0],["2003-01-28",7.5801,7.6868,7.4733,7.6121,65700.0],["2003-01-29",7.5747,7.6388,7.4733,7.4893,102800.0],["2003-01-30",7.4733,7.5641,7.3452,7.3505,62600.0],["2003-01-31",7.4199,7.452,7.2918,7.3399,184000.0],["2003-02-03",7.3559,7.4039,7.2758,7.2811,120100.0],["2003-02-04",7.2064,7.2544,7.1263,7.2491,121800.0],["2003-02-05",7.2598,7.3185,7.1263,7.2331,60200.0],["2003-02-06",7.3452,7.8203,7.2598,7.6868,110600.0],["2003-02-07",7.6868,7.7722,7.3612,7.4466,129500.0],["2003-02-10",7.5053,7.548,7.3132,7.3185,54600.0],["2003-02-11",7.3612,7.7616,7.3185,7.6388,231000.0],["2003-02-12",7.6388,7.6388,7.4413,7.4413,190500.0],["2003-02-13",7.4947,7.5641,7.4466,7.4626,107800.0],["2003-02-14",7.452,7.7349,7.3986,7.6495,61100.0],["2003-02-18",7.6601,7.7349,7.5053,7.7135,91100.0],["2003-02-19",7.6815,7.7349,7.452,7.6281,93500.0],["2003-02-20",7.5534,7.6815,7.4733,7.5053,46800.0],["2003-02-21",7.5694,7.6601,7.4359,7.5053,71500.0],["2003-02-24",7.5694,7.5961,7.4626,7.4733,38800.0],["2003-02-25",7.4947,7.6014,7.3559,7.5694,121100.0],["2003-02-26",7.5801,7.5801,7.3719,7.4466,47600.0],["2003-02-27",7.4733,7.5,7.3932,7.4466,36500.0],["2003-02-28",7.4733,7.6281,7.3932,7.5907,42700.0],["2003-03-03",7.5267,7.6548,7.452,7.516,248400.0],["2003-03-04",7.5374,7.548,7.4466,7.5,258400.0],["2003-03-05",7.5534,7.5534,7.3932,7.4306,45500.0],["2003-03-06",7.3986,7.5,7.3932,7.4733,31300.0],["2003-03-07",7.4786,7.5801,7.4466,7.5587,45300.0],["2003-03-10",7.5534,7.6335,7.516,7.5587,26700.0],["2003-03-11",7.6174,7.6174,7.484,7.516,93400.0],["2003-03-12",7.532,7.548,7.3772,7.3826,175200.0],["2003-03-13",7.4039,7.5427,7.3986,7.5107,40800.0],["2003-03-14",7.4733,7.5801,7.4733,7.5,193100.0],["2003-03-17",7.5694,7.5747,7.3932,7.5374,119900.0],["2003-03-18",7.452,7.5801,7.452,7.548,101900.0],["2003-03-19",7.5694,7.5801,7.5267,7.5374,24100.0],["2003-03-20",7.5587,7.6281,7.5267,7.5801,50400.0],["2003-03-21",7.6068,7.7883,7.5267,7.7776,358200.0],["2003-03-24",7.7295,7.7295,7.532,7.6388,135100.0],["2003-03-25",7.6548,8.274,7.6495,8.2206,150200.0],["2003-03-26",7.9537,8.2046,7.9537,8.0071,64500.0],["2003-03-27",8.0445,8.0445,7.6601,7.8096,129500.0],["2003-03-28",7.7936,8.1406,7.7669,8.0285,65500.0],["2003-03-31",8.0125,8.274,7.9644,8.2206,163100.0],["2003-04-01",8.1406,8.2206,7.8363,7.9591,172600.0],["2003-04-02",8.0178,8.1726,7.9644,8.0125,115400.0],["2003-04-03",8.0071,8.0338,7.879,7.927,601900.0],["2003-04-04",8.0125,8.2206,8.0018,8.1886,53500.0],["2003-04-07",8.1939,8.4822,8.1833,8.4715,131200.0],["2003-04-08",8.4235,8.6957,8.3434,8.6744,128400.0],["2003-04-09",8.6904,9.2189,8.6744,8.8238,231300.0],["2003-04-10",8.8932,8.8986,8.5409,8.605,160500.0],["2003-04-11",8.6157,8.6584,8.4181,8.6584,84100.0],["2003-04-14",8.589,8.7011,8.4769,8.621,78500.0],["2003-04-15",8.6103,8.7598,8.4875,8.7011,93500.0],["2003-04-16",8.7544,8.7544,8.5249,8.5996,93700.0],["2003-04-17",8.605,8.6584,8.4342,8.5463,95200.0],["2003-04-21",8.5409,8.5409,8.1886,8.3381,208700.0],["2003-04-22",8.4929,8.4929,7.8523,8.2847,236700.0],["2003-04-23",8.2687,9.1335,8.2687,9.032,390300.0],["2003-04-24",9.0053,9.0267,8.7544,8.8612,62500.0],["2003-04-25",8.8025,9.2883,8.7544,9.0854,81100.0],["2003-04-28",9.0534,9.2883,8.968,9.2722,211900.0],["2003-04-29",9.1548,9.2989,9.1121,9.2028,68200.0],["2003-04-30",9.3043,9.3043,8.9947,9.0747,99400.0],["2003-05-01",9.0747,9.2295,8.7438,9.1601,170900.0],["2003-05-02",9.1121,9.1655,9.0427,9.1548,173000.0],["2003-05-05",9.1815,9.2082,9.1281,9.2082,98000.0],["2003-05-06",9.1815,9.4431,9.1762,9.379,196400.0],["2003-05-07",9.331,9.395,9.2829,9.363,182700.0],["2003-05-08",9.395,9.411,9.1335,9.1868,326800.0],["2003-05-09",9.2135,9.3416,8.9413,9.0214,168800.0],["2003-05-12",9.0213,9.3683,9.0107,9.2349,252200.0],["2003-05-13",9.2509,9.2883,9.1441,9.2883,184700.0],["2003-05-14",9.3043,9.5712,9.1441,9.5552,167400.0],["2003-05-15",9.5605,9.5925,9.363,9.5872,265100.0],["2003-05-16",9.5658,10.1957,9.4964,10.1477,580300.0],["2003-05-19",10.089,10.2011,10.0623,10.1157,219100.0],["2003-05-20",10.1157,10.169,10.0409,10.1423,303300.0],["2003-05-21",10.1637,10.1637,9.8274,10.0463,187600.0],["2003-05-22",9.9875,10.1423,9.9342,10.1317,168800.0],["2003-05-23",9.7687,10.0142,9.6886,9.9502,427500.0],["2003-05-27",9.9021,10.0356,9.8221,9.9128,136700.0],["2003-05-28",9.9395,9.9822,9.8754,9.8915,99800.0],["2003-05-29",9.9822,9.9875,9.8594,9.9555,79000.0],["2003-05-30",9.9555,10.089,9.9342,10.0516,113100.0],["2003-06-02",10.089,10.1423,10.0409,10.1157,145800.0],["2003-06-03",10.137,10.137,9.8488,9.8808,161900.0],["2003-06-04",9.9021,9.9075,9.6352,9.742,260500.0],["2003-06-05",9.7367,9.8754,9.6352,9.7847,81600.0],["2003-06-06",9.8754,9.9822,9.8274,9.9288,202100.0],["2003-06-09",9.9288,9.9288,9.6085,9.7527,63900.0],["2003-06-10",9.8221,9.8488,9.5872,9.6085,148800.0],["2003-06-11",9.6352,9.6726,9.5018,9.6085,530800.0],["2003-06-12",9.6833,9.6833,9.4591,9.5872,212900.0],["2003-06-13",9.6619,9.71,9.5338,9.5658,428000.0],["2003-06-16",9.6085,9.6619,9.5285,9.6032,263900.0],["2003-06-17",9.5925,9.6085,9.5338,9.5658,137900.0],["2003-06-18",9.5765,9.6886,9.5552,9.6032,179700.0],["2003-06-19",9.6673,9.6673,9.5605,9.6085,230900.0],["2003-06-20",9.6032,9.6085,9.5125,9.6085,228300.0],["2003-06-23",9.6032,9.6032,9.3043,9.331,179100.0],["2003-06-24",9.3416,9.3683,9.3149,9.331,181100.0],["2003-06-25",9.3576,9.4004,9.1815,9.2135,178300.0],["2003-06-26",9.2349,9.3416,9.1014,9.2989,221500.0],["2003-06-27",9.3416,9.4964,9.3096,9.4751,295000.0],["2003-06-30",9.4751,9.6459,9.3043,9.4698,989000.0],["2003-07-01",8.7544,9.4911,8.4875,9.379,8665700.0],["2003-07-02",9.5658,9.6085,9.2455,9.4484,1350700.0],["2003-07-03",9.2829,9.4751,9.2082,9.2776,302500.0],["2003-07-07",9.3416,9.5285,9.2722,9.347,385900.0],["2003-07-08",9.3416,9.5925,9.3203,9.5552,1057800.0],["2003-07-09",9.5818,9.5818,9.347,9.5125,284200.0],["2003-07-10",9.4644,9.5018,9.411,9.4484,118500.0],["2003-07-11",9.4751,9.4751,9.3203,9.3363,72400.0],["2003-07-14",9.3363,9.5018,9.1815,9.2295,143000.0],["2003-07-15",9.2242,9.395,9.2242,9.3683,74800.0],["2003-07-16",9.3416,9.411,8.968,9.0053,149500.0],["2003-07-17",9.048,9.3523,8.6851,9.016,352400.0],["2003-07-18",9.0214,9.0747,8.8078,8.8932,169000.0],["2003-07-21",8.8612,9.1174,8.8612,8.9199,319000.0],["2003-07-22",9.016,9.016,8.7544,8.8345,266900.0],["2003-07-23",8.7651,8.8559,8.5409,8.6797,79700.0],["2003-07-24",8.7011,8.7972,8.6744,8.7278,74300.0],["2003-07-25",8.7224,8.8238,8.6584,8.7544,87700.0],["2003-07-28",8.8078,8.8719,8.7117,8.8078,101600.0],["2003-07-29",8.8452,9.0534,8.7117,9.048,270300.0],["2003-07-30",9.0747,9.1495,8.9893,9.0641,167400.0],["2003-07-31",9.0854,9.1601,9.0214,9.1014,424500.0],["2003-08-01",9.1228,9.2189,8.9146,8.9253,95100.0],["2003-08-04",9.0267,9.1228,8.9092,8.968,278600.0],["2003-08-05",8.968,9.016,8.6637,8.6637,323800.0],["2003-08-06",8.6477,8.7491,8.5943,8.7491,172600.0],["2003-08-07",8.6851,8.7064,8.4609,8.5569,583700.0],["2003-08-08",8.5356,8.589,8.274,8.274,238200.0],["2003-08-11",8.3541,8.5409,8.258,8.3434,266100.0],["2003-08-12",8.3861,8.4075,8.2633,8.3114,500400.0],["2003-08-13",8.4075,8.4342,8.1406,8.1619,365000.0],["2003-08-14",8.1673,8.242,8.0018,8.1726,561100.0],["2003-08-15",8.1512,8.3541,8.1139,8.3274,98300.0],["2003-08-18",8.2794,8.4075,8.2206,8.2687,408700.0],["2003-08-19",8.3167,8.3167,8.1726,8.3167,257300.0],["2003-08-20",8.274,8.4075,8.1993,8.3274,318800.0],["2003-08-21",8.306,8.3488,8.274,8.2794,185200.0],["2003-08-22",8.3274,8.9733,8.2794,8.8932,589200.0],["2003-08-25",8.9306,9.0694,8.6904,8.7384,258600.0],["2003-08-26",8.7011,8.9146,8.6744,8.7278,240400.0],["2003-08-27",8.6851,8.7011,8.5356,8.5623,344800.0],["2003-08-28",8.5409,8.653,8.4075,8.6263,802800.0],["2003-08-29",8.6744,8.9146,8.6744,8.8879,293800.0],["2003-09-02",8.9146,8.9893,8.7117,8.8879,202700.0],["2003-09-03",8.8879,8.9626,8.7865,8.8078,236500.0],["2003-09-04",8.8826,8.984,8.6797,8.6957,244400.0],["2003-09-05",8.8078,8.8078,8.669,8.7117,195500.0],["2003-09-08",8.8078,9.2295,8.6904,9.0534,270600.0],["2003-09-09",8.9146,9.0534,8.8986,8.8986,437300.0],["2003-09-10",8.9733,9.032,8.7865,8.8826,1050300.0],["2003-09-11",8.8452,8.9359,8.8132,8.8932,227000.0],["2003-09-12",8.9146,9.0587,8.7651,9.0587,231000.0],["2003-09-15",8.9947,9.1868,8.9947,9.1495,670900.0],["2003-09-16",9.1975,9.3149,9.048,9.2616,484100.0],["2003-09-17",9.2349,9.6459,9.1922,9.5765,299400.0],["2003-09-18",9.6299,9.6352,9.4644,9.4804,340100.0],["2003-09-19",9.4644,9.5925,9.411,9.5712,337300.0],["2003-09-22",9.5979,9.5979,9.4164,9.427,597200.0],["2003-09-23",9.4217,9.8754,9.2936,9.8221,249100.0],["2003-09-24",9.8754,9.8754,9.6886,9.774,136300.0],["2003-09-25",9.7954,9.8488,9.7046,9.774,216000.0],["2003-09-26",9.7153,9.7687,9.6459,9.6512,703600.0],["2003-09-29",9.6406,9.8594,9.6406,9.758,458500.0],["2003-09-30",9.8221,9.8648,9.6085,9.7046,198000.0],["2003-10-01",9.71,9.9395,9.71,9.9288,163300.0],["2003-10-02",9.8648,10.1637,9.7847,10.1157,392700.0],["2003-10-03",10.137,10.2544,10.0623,10.1423,126200.0],["2003-10-06",10.2331,10.3078,10.1317,10.1957,152600.0],["2003-10-07",10.2011,10.2971,10.0249,10.1637,231600.0],["2003-10-08",10.2278,10.2491,9.9502,10.0356,370000.0],["2003-10-09",10.0943,10.1584,9.8968,10.0943,388300.0],["2003-10-10",10.153,10.1637,9.9502,10.0623,169100.0],["2003-10-13",10.137,10.2011,10.0089,10.1477,81300.0],["2003-10-14",10.2064,10.2811,10.105,10.2758,263400.0],["2003-10-15",10.3025,10.5534,10.0676,10.4039,318100.0],["2003-10-16",10.4626,10.6708,10.3292,10.6121,386600.0],["2003-10-17",10.6708,10.8043,10.5374,10.7028,233000.0],["2003-10-20",10.7936,10.7936,10.5534,10.6762,158000.0],["2003-10-21",10.5694,10.6708,10.548,10.5961,61500.0],["2003-10-22",10.6601,10.6762,10.5107,10.6174,76500.0],["2003-10-23",10.5534,10.6868,10.5053,10.5534,175800.0],["2003-10-24",10.5747,10.7883,10.5214,10.7883,383000.0],["2003-10-27",10.7989,11.0231,10.7402,11.0231,117100.0],["2003-10-28",11.0338,11.4662,10.9484,11.4555,889000.0],["2003-10-29",11.4235,12.2242,11.3861,12.0053,610800.0],["2003-10-30",11.8932,11.8932,11.1032,11.2633,1249800.0],["2003-10-31",11.2367,11.2633,10.7402,10.7616,256000.0],["2003-11-03",10.8096,10.8363,10.2811,10.5427,480800.0],["2003-11-04",10.5587,10.7669,10.5427,10.6708,449800.0],["2003-11-05",10.6815,10.6815,10.5587,10.5961,296300.0],["2003-11-06",10.6441,10.7135,10.5801,10.6281,258600.0],["2003-11-07",10.6601,10.7295,10.6495,10.6762,154500.0],["2003-11-10",10.6975,10.7028,10.4626,10.6548,107700.0],["2003-11-11",10.6708,10.8096,10.6495,10.6815,121300.0],["2003-11-12",10.7028,10.7028,10.6228,10.6495,442500.0],["2003-11-13",10.6228,10.863,10.4786,10.6708,176400.0],["2003-11-14",10.6922,10.8256,10.6601,10.6762,209600.0],["2003-11-17",10.6495,10.7295,10.5641,10.6441,127100.0],["2003-11-18",10.6441,10.7989,10.5053,10.7562,733400.0],["2003-11-19",10.7562,10.8043,10.548,10.7722,470600.0],["2003-11-20",10.8043,11.7438,10.7082,11.4769,1730300.0],["2003-11-21",11.5409,11.6797,11.4128,11.4769,519400.0],["2003-11-24",11.4128,11.637,11.3327,11.5142,754300.0],["2003-11-25",11.573,12.6139,11.5142,12.5445,1659400.0],["2003-11-26",12.5391,13.0836,12.5178,12.9769,791800.0],["2003-11-28",13.0142,13.3399,12.9128,13.2865,219700.0],["2003-12-01",13.3399,13.3399,13.0783,13.1797,459500.0],["2003-12-02",13.2598,13.2918,13.0569,13.2224,384600.0],["2003-12-03",13.2171,14.3061,13.2171,13.879,883200.0],["2003-12-04",13.9751,14.0338,13.6014,13.7989,442300.0],["2003-12-05",13.911,13.911,13.5587,13.6708,321400.0],["2003-12-08",13.6655,13.8096,13.5961,13.6281,475500.0],["2003-12-09",13.5694,13.879,13.5427,13.8096,197100.0],["2003-12-10",13.9537,13.9698,13.7989,13.9591,363800.0],["2003-12-11",13.7989,14.0658,13.7989,14.0178,243300.0],["2003-12-12",14.0818,14.7758,14.0231,14.7384,634100.0],["2003-12-15",14.8559,15.0801,14.3968,14.4769,585700.0],["2003-12-16",14.7011,14.7278,14.1085,14.2633,321300.0],["2003-12-17",14.3007,14.3007,13.8737,14.194,447100.0],["2003-12-18",14.0445,14.4662,14.0071,14.3434,514100.0],["2003-12-19",14.3701,14.6317,14.21,14.5356,204100.0],["2003-12-22",14.5623,14.637,14.3434,14.3861,408700.0],["2003-12-23",14.3861,14.5196,14.3541,14.3915,205700.0],["2003-12-24",14.4662,14.4662,14.1726,14.258,71200.0],["2003-12-26",14.3487,14.7064,14.2473,14.685,183500.0],["2003-12-29",14.6957,14.9413,14.3915,14.8666,169300.0],["2003-12-30",14.8719,15.0427,14.7491,15.0427,232100.0],["2003-12-31",14.9413,15.2722,14.9413,14.952,262500.0],["2004-01-02",14.9573,15.2455,14.9253,15.1388,161600.0],["2004-01-05",15.0801,15.5979,14.9466,15.3203,249200.0],["2004-01-06",15.347,15.347,14.8879,15.0907,519100.0],["2004-01-07",15.1335,15.3523,14.9146,15.2242,552800.0],["2004-01-08",15.2349,15.4804,15.1441,15.1548,306100.0],["2004-01-09",15.1121,15.1334,14.8665,14.9039,200800.0],["2004-01-12",14.8665,15.1868,14.8665,15.0,338200.0],["2004-01-13",15.0534,15.1068,14.7064,14.7278,629400.0],["2004-01-14",14.8932,15.2883,14.7331,15.2829,403700.0],["2004-01-15",15.1334,15.2669,14.9466,15.0,233600.0],["2004-01-16",15.0107,15.2616,14.9786,15.1281,94800.0],["2004-01-20",15.0907,15.4324,14.9466,15.2776,316700.0],["2004-01-21",15.3897,15.3897,15.032,15.0747,187300.0],["2004-01-22",14.984,15.1068,14.8826,14.8932,134900.0],["2004-01-23",14.8719,14.9466,14.6797,14.8399,116900.0],["2004-01-26",15.4697,16.0783,15.3523,16.0783,819000.0],["2004-01-27",15.9875,16.0943,15.5285,15.9875,484300.0],["2004-01-28",16.0409,16.0836,15.6139,15.6139,160800.0],["2004-01-29",15.7527,15.774,15.3256,15.6673,407200.0],["2004-01-30",15.6939,15.774,15.6939,15.7633,230700.0],["2004-02-02",15.7366,16.0836,15.6673,16.0036,551200.0],["2004-02-03",15.8007,16.3612,15.7473,16.2544,459800.0],["2004-02-04",16.2278,16.7989,16.1584,16.5641,662900.0],["2004-02-05",16.516,16.9591,16.516,16.831,757300.0],["2004-02-06",16.9644,17.5356,16.5534,17.5089,439200.0],["2004-02-09",17.4822,18.8221,17.4448,18.8221,1259400.0],["2004-02-10",18.79,18.8221,18.1762,18.347,833600.0],["2004-02-11",18.2509,18.7366,18.0267,18.363,555300.0],["2004-02-12",18.5231,18.5925,18.0694,18.4964,591400.0],["2004-02-13",18.5071,19.2598,18.5071,19.1797,552300.0],["2004-02-17",19.2438,19.6815,19.1637,19.3665,638400.0],["2004-02-18",19.4893,19.4893,18.726,19.153,931800.0],["2004-02-19",19.169,19.3078,18.9982,19.0409,155900.0],["2004-02-20",18.9929,19.137,18.0213,18.2456,652700.0],["2004-02-23",18.1708,18.4004,17.5409,17.8505,580100.0],["2004-02-24",17.8132,17.8826,17.5302,17.6744,366300.0],["2004-02-25",17.8025,18.016,17.5249,17.8025,418600.0],["2004-02-26",17.9359,18.6673,17.5089,18.6352,946800.0],["2004-02-27",18.6673,19.5,18.5872,19.3986,792200.0],["2004-03-01",19.1904,20.3488,19.1904,20.0605,786300.0],["2004-03-02",20.242,20.4715,19.8149,20.0285,532200.0],["2004-03-03",20.1032,20.2847,19.7562,20.2367,336200.0],["2004-03-04",20.3381,20.6103,19.9751,20.5516,392700.0],["2004-03-05",20.4181,21.016,20.3487,20.9039,360700.0],["2004-03-08",20.9626,21.4911,20.605,20.7971,479300.0],["2004-03-09",20.9199,21.032,20.5516,20.8932,600600.0],["2004-03-10",20.8238,21.3523,20.5836,20.9039,804300.0],["2004-03-11",20.7865,20.8185,19.1103,19.137,985600.0],["2004-03-12",19.0249,19.3986,18.8327,19.2705,771800.0],["2004-03-15",19.2705,19.3666,18.5178,18.6512,655900.0],["2004-03-16",18.7633,19.2171,18.6779,18.7794,593700.0],["2004-03-17",18.8167,19.6708,18.7527,19.5,681000.0],["2004-03-18",19.2865,19.4787,18.9609,19.2331,370000.0],["2004-03-19",19.2224,19.2438,18.71,18.9021,336400.0],["2004-03-22",18.8167,18.8167,18.1708,18.4004,571300.0],["2004-03-23",18.4964,18.4964,17.968,18.1334,551100.0],["2004-03-24",18.1495,19.4146,18.0854,19.2171,644900.0],["2004-03-25",19.2171,19.2598,18.9181,19.1904,325100.0],["2004-03-26",19.1904,19.5534,19.0623,19.153,520100.0],["2004-03-29",19.1904,19.3292,18.7847,18.9235,435400.0],["2004-03-30",18.4057,18.8381,18.2829,18.6779,522000.0],["2004-03-31",18.5498,18.8648,18.3843,18.6833,561900.0],["2004-04-01",18.7793,18.8327,18.4697,18.4697,1717700.0],["2004-04-02",18.5498,18.774,18.5231,18.6886,459000.0],["2004-04-05",18.6886,19.8737,18.6512,19.6655,770300.0],["2004-04-06",19.6441,20.21,19.5961,19.9911,536400.0],["2004-04-07",20.0338,20.0391,19.5907,19.7989,431600.0],["2004-04-08",19.7669,19.9591,19.3879,19.6655,245300.0],["2004-04-12",19.9057,20.1459,19.4893,19.8416,275200.0],["2004-04-13",19.9377,20.1566,19.5694,19.5961,337400.0],["2004-04-14",19.3879,19.9644,19.2438,19.548,260500.0],["2004-04-15",19.5907,19.8096,18.6459,18.8701,501800.0],["2004-04-16",18.8701,19.4413,18.6619,19.4413,277500.0],["2004-04-19",19.3932,19.7509,19.3505,19.7295,124800.0],["2004-04-20",19.6281,20.0712,19.5641,19.7936,292200.0],["2004-04-21",19.8843,19.9804,19.6975,19.8843,246100.0],["2004-04-22",19.895,20.9092,19.831,20.8185,599800.0],["2004-04-23",20.7865,20.9893,20.7278,20.9359,429900.0],["2004-04-26",20.9413,21.5018,20.9039,21.2936,529600.0],["2004-04-27",21.2242,21.4591,21.1762,21.2722,419900.0],["2004-04-28",21.2722,21.2829,20.7064,20.8025,931800.0],["2004-04-29",20.7384,21.3096,20.7384,21.2722,389900.0],["2004-04-30",21.4217,21.8327,21.0374,21.3149,776000.0],["2004-05-03",21.6512,22.4626,21.2669,22.2011,1144300.0],["2004-05-04",22.1477,22.5053,21.2722,21.3523,1218900.0],["2004-05-05",21.5285,21.9075,21.4377,21.7527,464000.0],["2004-05-06",21.7527,21.7527,21.2776,21.4964,410100.0],["2004-05-07",20.5463,20.6744,20.2367,20.4182,1853500.0],["2004-05-10",20.3915,20.4181,19.121,19.6548,1351800.0],["2004-05-11",19.7509,20.2046,19.6655,20.1993,778700.0],["2004-05-12",20.21,20.5463,19.7349,20.4555,728500.0],["2004-05-13",20.4822,20.5089,20.0712,20.3648,743500.0],["2004-05-14",20.4982,20.5249,19.9911,20.2153,283400.0],["2004-05-17",20.0445,20.1779,19.5053,19.879,619500.0],["2004-05-18",20.2313,20.8185,20.0712,20.7331,811200.0],["2004-05-19",21.0053,21.8861,20.952,21.1281,1143900.0],["2004-05-20",21.0374,21.6192,21.0374,21.5552,762200.0],["2004-05-21",21.6939,21.7954,21.427,21.5231,411300.0],["2004-05-24",21.8007,22.1477,21.2455,21.5818,930300.0],["2004-05-25",21.6726,21.806,21.4644,21.6192,768400.0],["2004-05-26",21.2295,21.6512,20.6797,20.8185,1071900.0],["2004-05-27",20.8345,20.952,20.0765,20.5356,1333200.0],["2004-05-28",20.5356,21.1495,20.4502,20.637,539500.0],["2004-06-01",20.685,21.4537,20.6637,21.3309,1389500.0],["2004-06-02",21.4591,21.726,21.0107,21.3897,613000.0],["2004-06-03",21.4057,21.4324,21.1815,21.2989,422900.0],["2004-06-04",21.379,21.6726,21.1441,21.6726,803100.0],["2004-06-07",22.6068,23.1246,21.6085,23.0391,3047500.0],["2004-06-08",23.0178,23.1939,22.7722,23.0338,508700.0],["2004-06-09",23.0552,23.3648,22.6868,22.9644,676400.0],["2004-06-10",22.9858,23.1139,22.0996,22.1904,521400.0],["2004-06-14",22.153,22.2064,21.4164,21.4911,908600.0],["2004-06-15",21.4911,21.6085,21.2456,21.3043,1168400.0],["2004-06-16",21.3523,21.3523,20.8132,20.8559,522500.0],["2004-06-17",20.8452,20.968,20.4395,20.5516,414500.0],["2004-06-18",20.4128,20.6584,20.3701,20.4502,405300.0],["2004-06-21",20.6317,20.6317,19.9644,20.0018,776700.0],["2004-06-22",19.9804,20.0071,19.7082,19.8523,526100.0],["2004-06-23",19.9591,20.1939,19.7562,20.1779,445300.0],["2004-06-24",20.1779,20.4982,19.9751,20.1139,292700.0],["2004-06-25",20.242,20.7278,20.1833,20.5036,392000.0],["2004-06-28",20.5676,21.0907,20.4181,20.5249,425800.0],["2004-06-29",20.7011,21.0534,20.5516,20.8879,353800.0],["2004-06-30",20.8185,20.9359,20.6103,20.621,220500.0],["2004-07-01",20.7117,20.7117,20.3114,20.4929,272100.0],["2004-07-02",20.2847,20.4181,20.1833,20.1833,201600.0],["2004-07-06",20.3648,20.3648,20.0872,20.1726,212200.0],["2004-07-07",20.21,20.3114,20.0178,20.1139,194800.0],["2004-07-08",20.1939,20.1939,19.2972,19.5427,472200.0],["2004-07-09",19.484,19.6228,19.153,19.3185,297900.0],["2004-07-12",19.2705,19.484,19.0836,19.3772,240300.0],["2004-07-13",19.2544,19.5053,19.2544,19.4359,293800.0],["2004-07-14",19.3025,19.7189,19.0943,19.1637,469300.0],["2004-07-15",19.2171,19.484,18.9875,19.2544,385100.0],["2004-07-16",19.2331,19.2384,18.9929,19.0036,185900.0],["2004-07-19",18.9875,19.2224,18.6779,18.7794,521800.0],["2004-07-20",18.7366,18.7954,18.3576,18.5445,360000.0],["2004-07-21",18.4964,19.5534,18.4964,19.2651,916200.0],["2004-07-22",19.2865,19.4733,18.9715,19.0356,616400.0],["2004-07-23",18.9608,19.4947,18.8754,19.3132,265000.0],["2004-07-26",19.3559,19.5694,19.1477,19.3559,320500.0],["2004-07-27",19.4573,19.4733,19.0569,19.1157,387800.0],["2004-07-28",19.1423,19.1423,18.5605,18.6779,297800.0],["2004-07-29",18.6085,19.1263,18.6085,18.8381,416200.0],["2004-07-30",18.79,19.4146,18.71,19.0996,292500.0],["2004-08-02",18.9288,19.6548,18.6833,19.6334,448900.0],["2004-08-03",19.6441,19.6441,19.073,19.2438,233300.0],["2004-08-04",19.3078,19.3132,18.8434,18.8808,187500.0],["2004-08-05",19.0302,19.0783,18.7794,18.7794,200200.0],["2004-08-06",18.6939,18.7954,18.4164,18.5391,221400.0],["2004-08-09",18.7153,18.8648,18.4164,18.5765,199300.0],["2004-08-10",18.7313,19.548,18.7313,19.2384,592300.0],["2004-08-11",19.2011,19.484,18.7473,19.4573,398400.0],["2004-08-12",19.5694,19.5747,19.0623,19.1317,297200.0],["2004-08-13",19.169,19.2171,18.4804,18.7367,282000.0],["2004-08-16",18.7206,18.8221,18.2456,18.6459,376800.0],["2004-08-17",18.6833,19.2971,18.6406,18.8327,322800.0],["2004-08-18",18.8114,18.9555,18.5765,18.7313,213500.0],["2004-08-19",18.6192,19.169,18.6192,18.9929,281700.0],["2004-08-20",19.089,19.3826,18.6566,19.0676,278500.0],["2004-08-23",19.1637,19.6014,18.8167,19.484,401800.0],["2004-08-24",19.5427,19.9217,19.4626,19.7402,354700.0],["2004-08-25",19.8043,20.1512,19.6334,20.0231,547100.0],["2004-08-26",20.1245,20.6317,20.0605,20.4502,432200.0],["2004-08-27",20.5036,20.9093,20.3221,20.7171,395200.0],["2004-08-30",20.7117,20.8132,20.2954,20.6637,272400.0],["2004-08-31",20.7011,20.9359,20.4395,20.605,234300.0],["2004-09-01",20.5623,20.7544,20.4181,20.6904,234500.0],["2004-09-02",21.4644,21.6192,20.9893,21.1068,516700.0],["2004-09-03",21.2509,21.2829,20.7598,20.9146,224600.0],["2004-09-07",21.0213,21.5712,20.9253,21.3203,418400.0],["2004-09-08",21.4004,21.6192,21.032,21.1495,290000.0],["2004-09-09",21.3203,21.5658,21.1068,21.4911,283200.0],["2004-09-10",21.5231,21.71,21.4484,21.6726,165900.0],["2004-09-13",21.5125,22.5374,21.379,22.452,571900.0],["2004-09-14",22.4359,22.468,21.9181,22.153,328100.0],["2004-09-15",22.2384,22.2491,21.9448,22.0409,464400.0],["2004-09-16",22.0196,22.1637,21.9715,21.9822,208300.0],["2004-09-17",21.9822,22.3132,21.8861,22.1317,199800.0],["2004-09-20",22.2117,22.4733,22.1744,22.3345,204200.0],["2004-09-21",22.516,23.1512,22.3879,22.8897,537400.0],["2004-09-22",22.9537,22.9537,22.6068,22.8149,287700.0],["2004-09-23",22.6762,24.3363,22.5534,24.2936,1611100.0],["2004-09-24",24.2456,25.5534,24.2242,25.5107,1670500.0],["2004-09-27",26.29,27.0907,26.0285,26.7331,2337900.0],["2004-09-28",26.5783,28.153,26.4769,27.79,2215200.0],["2004-09-29",27.8541,28.2011,27.048,27.1922,1491800.0],["2004-09-30",27.1174,28.2758,27.0213,27.5925,973600.0],["2004-10-01",27.7794,27.9181,26.9626,27.2135,683500.0],["2004-10-04",27.2349,29.274,27.2349,28.4466,1920000.0],["2004-10-05",28.5214,29.0765,28.1797,28.5587,818600.0],["2004-10-06",28.5053,28.7189,27.9769,28.6708,1062800.0],["2004-10-07",28.6762,28.9591,27.7367,28.2064,1149300.0],["2004-10-08",28.0676,28.6388,27.9822,28.2705,731900.0],["2004-10-11",28.4626,28.8256,28.0943,28.468,670600.0],["2004-10-12",28.4039,28.4413,27.7046,28.1637,815800.0],["2004-10-13",28.1957,28.5,27.6566,27.9715,639000.0],["2004-10-14",28.0516,28.0996,27.7046,27.9182,700800.0],["2004-10-15",27.9182,28.4626,27.7687,27.8808,815100.0],["2004-10-18",27.8808,29.1833,27.8221,28.9217,661400.0],["2004-10-19",29.1619,29.8238,28.9004,29.0552,876800.0],["2004-10-20",28.8416,29.0125,27.016,28.0516,1488000.0],["2004-10-21",28.0516,28.6601,27.9181,28.6601,898000.0],["2004-10-22",28.895,29.0018,28.1423,28.2651,513200.0],["2004-10-25",28.6762,28.9057,28.1584,28.7989,432700.0],["2004-10-26",28.9537,29.4662,28.3719,29.4662,528600.0],["2004-10-27",29.6423,31.2758,29.3648,30.742,1429800.0],["2004-10-28",30.5658,30.7206,29.1726,30.5765,1301300.0],["2004-10-29",30.5445,31.3612,30.5445,31.0409,603800.0],["2004-11-01",30.9662,31.0996,30.2722,31.0089,1571400.0],["2004-11-02",31.2011,31.8149,31.1317,31.7295,961900.0],["2004-11-03",32.0925,32.984,32.0552,32.6797,1320300.0],["2004-11-04",33.032,33.5178,32.7651,33.2295,1898300.0],["2004-11-05",33.363,33.9769,32.0872,33.6352,1716000.0],["2004-11-08",33.5445,34.3238,33.3416,34.2651,1090800.0],["2004-11-09",32.4608,32.7758,32.0124,32.5249,4469600.0],["2004-11-10",32.5409,33.427,32.5409,33.2669,1793200.0],["2004-11-11",33.1068,33.3203,32.1352,32.242,1541900.0],["2004-11-12",32.0285,32.1085,30.9929,31.8203,1983500.0],["2004-11-15",31.8523,32.8078,31.6975,32.258,1154100.0],["2004-11-16",32.3434,32.5729,31.6441,32.0818,1295800.0],["2004-11-17",32.1779,32.7598,32.1672,32.4235,1157800.0],["2004-11-18",32.3327,32.7491,32.2206,32.4929,663100.0],["2004-11-19",32.6423,32.6904,30.7473,31.1744,1581500.0],["2004-11-22",31.0943,31.3559,30.1601,30.7046,1131200.0],["2004-11-23",30.8007,31.6334,30.4537,31.2064,1199600.0],["2004-11-24",31.532,31.8416,31.089,31.4413,744600.0],["2004-11-26",31.5534,31.863,31.3612,31.5801,168900.0],["2004-11-29",31.6548,32.0872,31.3879,31.5961,525800.0],["2004-11-30",31.484,31.5374,30.8808,31.0089,678200.0],["2004-12-01",31.0089,31.9591,30.7847,31.8096,977200.0],["2004-12-02",31.9964,31.9964,30.9342,30.9609,608400.0],["2004-12-03",30.9662,32.4502,30.9448,32.226,1315500.0],["2004-12-06",32.2526,32.8665,31.7669,32.8345,1648400.0],["2004-12-07",32.8559,33.2776,32.621,33.0587,971700.0],["2004-12-08",33.0587,33.2562,32.4075,32.9039,935600.0],["2004-12-09",32.5569,33.363,32.4875,32.7758,737600.0],["2004-12-10",32.7758,35.0391,32.6157,34.2171,2109200.0],["2004-12-13",34.4893,35.1566,34.2491,35.0071,1287100.0],["2004-12-14",34.9324,35.6904,34.9271,35.5249,1261000.0],["2004-12-15",36.1922,37.2331,35.29,35.5676,4986600.0],["2004-12-16",36.5178,38.8345,36.064,37.2544,5780900.0],["2004-12-17",37.3559,37.5694,36.4377,37.5694,5448000.0],["2004-12-20",36.5872,38.9626,36.4057,36.6406,4164500.0],["2004-12-21",36.6779,37.0142,35.1566,35.685,2943500.0],["2004-12-22",35.7651,37.2651,35.5783,36.2028,1716400.0],["2004-12-23",36.1014,36.1815,35.5783,35.9947,551200.0],["2004-12-27",36.1121,36.1441,35.1886,35.6797,760500.0],["2004-12-28",35.7384,36.6406,35.5463,36.5178,997400.0],["2004-12-29",36.4964,36.6192,35.8132,35.9733,606800.0],["2004-12-30",36.3523,36.6726,35.7224,35.9146,494900.0],["2004-12-31",35.8719,36.1548,35.6423,35.7224,363000.0],["2005-01-03",35.685,36.2402,34.6815,34.9911,1444000.0],["2005-01-04",35.0925,35.605,34.3986,34.9164,1105000.0],["2005-01-05",35.1192,35.7651,34.6174,35.3114,977600.0],["2005-01-06",35.5516,37.089,35.1726,36.742,1742400.0],["2005-01-07",35.7598,36.2349,35.3381,35.5196,1389100.0],["2005-01-10",35.8399,36.2509,35.5623,35.6584,911200.0],["2005-01-11",35.2847,35.8292,35.0018,35.6157,1047200.0],["2005-01-12",35.7598,36.0,33.9608,35.0338,1279500.0],["2005-01-13",35.0124,35.3808,34.7295,34.8363,822600.0],["2005-01-14",35.0872,35.3701,34.7028,34.9324,950000.0],["2005-01-18",34.8096,36.5445,34.8096,36.2936,1125900.0],["2005-01-19",36.2722,36.8434,35.7651,36.3203,923500.0],["2005-01-20",36.3096,36.5338,34.2811,34.6441,1331200.0],["2005-01-21",34.548,34.9644,32.7598,33.4431,2639400.0],["2005-01-24",34.0996,34.5534,32.242,32.9893,1955900.0],["2005-01-25",32.9733,34.0516,32.4021,32.7918,1407600.0],["2005-01-26",32.7117,33.5338,32.3434,33.2829,759700.0],["2005-01-27",33.2989,33.3576,32.5089,32.7811,814400.0],["2005-01-28",33.347,33.7206,32.6904,33.5605,1133800.0],["2005-01-31",33.8968,35.0818,33.758,34.9964,1455000.0],["2005-02-01",35.2153,36.0694,34.9591,35.9039,1663300.0],["2005-02-02",36.032,36.6939,35.8612,36.2989,1324400.0],["2005-02-03",36.1281,36.395,35.637,35.9786,647500.0],["2005-02-04",35.984,37.0996,35.8399,37.0996,1012800.0],["2005-02-07",37.3665,38.1672,37.1263,38.0605,1428000.0],["2005-02-08",37.9431,38.1566,37.2224,37.7455,1395100.0],["2005-02-09",37.6868,38.0552,36.6833,36.9662,881700.0],["2005-02-10",37.2171,37.4733,36.4697,37.1957,777200.0],["2005-02-11",37.169,38.0178,37.0676,37.6815,837200.0],["2005-02-14",37.7135,38.5516,37.3826,38.1085,911600.0],["2005-02-15",38.4342,40.0356,38.3114,39.742,2137300.0],["2005-02-16",40.0623,40.0623,39.2349,39.4484,693900.0],["2005-02-17",39.5285,40.0356,38.9946,39.0907,1031600.0],["2005-02-18",39.0854,39.7153,38.5463,38.8292,803700.0],["2005-02-22",38.7438,38.968,37.3612,37.4573,1157700.0],["2005-02-23",37.863,38.0391,37.2598,37.5747,872400.0],["2005-02-24",37.3665,38.5089,36.3737,38.3808,1288400.0],["2005-02-25",38.4075,38.5676,37.169,38.4662,1071400.0],["2005-02-28",38.685,39.0427,37.5213,38.2046,807800.0],["2005-03-01",38.4288,38.9039,37.927,38.4128,778600.0],["2005-03-02",38.3701,39.1334,38.242,38.9413,594600.0],["2005-03-03",39.1548,39.1762,38.1139,38.621,709500.0],["2005-03-04",38.5676,38.7117,37.9484,38.2473,925500.0],["2005-03-07",38.4875,39.6939,38.4075,39.6352,1057000.0],["2005-03-08",39.7473,39.8167,38.3808,38.589,1356600.0],["2005-03-09",38.5142,38.5356,37.2384,37.3772,1505500.0],["2005-03-10",37.5107,37.7882,36.6673,37.2758,1442800.0],["2005-03-11",37.2117,38.7651,37.2117,37.6815,1016300.0],["2005-03-14",38.0071,38.6103,37.5374,38.3167,769000.0],["2005-03-15",38.589,39.1922,38.1833,38.8932,1164000.0],["2005-03-16",39.3416,40.8096,38.0124,38.3754,3330200.0],["2005-03-17",38.4715,39.2616,38.3808,38.9786,1060000.0],["2005-03-18",38.8612,39.2455,37.927,38.3968,1094800.0],["2005-03-21",38.3968,38.8345,37.7562,38.2206,913400.0],["2005-03-22",38.1032,38.4342,37.2331,37.3132,938300.0],["2005-03-23",37.2171,37.7242,36.4003,36.9075,1789700.0],["2005-03-24",37.0676,37.9057,36.8861,37.6281,1236400.0],["2005-03-28",37.9324,38.3381,37.6334,38.0338,745700.0],["2005-03-29",37.895,38.0018,36.1655,36.3203,1889000.0],["2005-03-30",36.2402,37.0409,35.9893,36.9609,985400.0],["2005-03-31",36.9822,36.9929,36.032,36.1601,1126100.0],["2005-04-01",36.1868,36.2989,34.7082,35.2527,2132800.0],["2005-04-04",35.3861,35.4555,33.8221,33.9875,3050100.0],["2005-04-05",34.0569,34.8683,33.4644,33.9769,1916100.0],["2005-04-06",33.9769,34.9057,33.9769,34.1904,1015700.0],["2005-04-07",34.6228,35.6103,34.1957,34.6922,1636400.0],["2005-04-08",34.8683,34.9537,33.6299,33.6993,1156600.0],["2005-04-11",33.6993,34.2171,33.2189,33.3843,841200.0],["2005-04-12",33.9342,34.4306,33.2295,34.4253,1417300.0],["2005-04-13",34.1637,35.5463,34.0463,34.5747,1945900.0],["2005-04-14",34.7082,34.8523,33.0374,33.1815,1545300.0],["2005-04-15",33.0961,33.2669,30.9608,31.9324,3411300.0],["2005-04-18",32.1192,32.4021,31.2064,31.5534,1153000.0],["2005-04-19",32.0018,32.8025,31.2544,31.6281,1814100.0],["2005-04-20",30.0107,30.8221,29.4021,29.5302,5195300.0],["2005-04-21",29.7598,30.0,28.3078,29.7064,5373600.0],["2005-04-22",29.7011,30.1548,27.7687,28.2971,3261700.0],["2005-04-25",28.7028,29.8398,28.3719,29.2847,3204900.0],["2005-04-26",29.2847,31.0302,29.2847,30.0801,2860800.0],["2005-04-27",29.8932,30.363,28.7349,29.1939,1702100.0],["2005-04-28",29.8345,30.2936,28.0249,28.5587,3198000.0],["2005-04-29",29.3754,29.6103,27.5979,28.2598,2875100.0],["2005-05-02",28.4146,28.452,26.4395,27.0214,3660000.0],["2005-05-03",26.3327,26.4342,25.169,25.2491,6322800.0],["2005-05-04",24.8061,26.6637,24.5872,26.4662,6378300.0],["2005-05-05",26.4769,27.048,25.7135,26.2473,3039000.0],["2005-05-06",26.4448,26.5463,25.7776,25.847,1402800.0],["2005-05-09",25.089,25.6121,24.6886,25.4146,4244900.0],["2005-05-10",25.2545,25.6228,24.7954,24.9982,3168900.0],["2005-05-11",25.089,25.3559,23.952,24.6459,5116100.0],["2005-05-12",24.4964,24.6406,23.5569,23.8185,4054800.0],["2005-05-13",23.9947,24.1281,23.2794,23.3915,2998100.0],["2005-05-16",23.1406,24.048,22.5907,23.7918,3317900.0],["2005-05-17",23.7971,24.3256,23.3594,24.1975,2219800.0],["2005-05-18",24.9288,25.815,24.6352,25.0569,3266700.0],["2005-05-19",25.3185,25.6762,24.7687,25.5961,1881000.0],["2005-05-20",25.5908,25.6228,25.089,25.2064,1150000.0],["2005-05-23",25.2117,25.2438,24.2776,24.6566,3348300.0],["2005-05-24",24.3256,24.5552,23.8612,23.9786,3274900.0],["2005-05-25",24.0214,24.2883,23.4235,23.4875,2163800.0],["2005-05-26",23.7278,23.9947,23.5676,23.968,1754700.0],["2005-05-27",24.0213,24.6032,23.8398,24.1761,1515600.0],["2005-05-31",24.5285,25.0623,24.0961,25.0089,3541400.0],["2005-06-01",25.1103,27.6352,24.8221,26.6637,5762400.0],["2005-06-02",26.8612,28.7082,26.226,28.5053,7042800.0],["2005-06-03",29.685,30.3737,29.0818,29.3701,5630000.0],["2005-06-06",29.5676,29.573,27.8915,28.0623,2968200.0],["2005-06-07",28.1584,29.0765,27.9288,28.2918,3042000.0],["2005-06-08",28.4253,28.7936,27.9342,28.137,1502500.0],["2005-06-09",28.1797,28.3612,27.2295,28.2331,2429100.0],["2005-06-10",28.3399,28.6922,27.6032,28.0089,1369200.0],["2005-06-13",28.0089,28.4039,27.6512,27.8861,1378600.0],["2005-06-14",27.8114,29.3327,27.4911,29.0872,4015700.0],["2005-06-15",29.274,29.5196,27.7954,28.6922,3623700.0],["2005-06-16",28.6121,29.21,28.4466,29.0178,1444600.0],["2005-06-17",29.1993,29.2687,28.3666,28.3772,1433800.0],["2005-06-20",28.185,28.5854,27.9555,28.0783,1209500.0],["2005-06-21",28.7722,28.9537,27.5979,27.8915,2051900.0],["2005-06-22",27.9395,28.3452,27.8114,28.2384,1564400.0],["2005-06-23",28.3879,28.4947,26.4982,26.8505,2548300.0],["2005-06-24",26.9947,27.048,26.1032,26.4288,2281300.0],["2005-06-27",26.3114,26.5249,25.4413,25.8043,2271000.0],["2005-06-28",25.8897,26.3594,25.8897,26.1619,1150100.0],["2005-06-29",26.29,26.5569,25.8043,26.4181,1074900.0],["2005-06-30",26.4769,26.6317,25.1744,25.2331,2199500.0],["2005-07-01",25.3132,25.9591,25.3132,25.6548,1039800.0],["2005-07-05",25.6334,26.4128,25.1744,26.2794,1500500.0],["2005-07-06",26.29,26.6584,26.21,26.4395,1230300.0],["2005-07-07",25.9377,26.3487,25.9217,26.2206,975500.0],["2005-07-08",26.1566,27.6886,25.9751,27.5391,2049700.0],["2005-07-11",28.0676,28.516,27.8648,28.3986,2361100.0],["2005-07-12",28.2918,29.3541,28.2918,29.0925,2193200.0],["2005-07-13",29.242,29.4875,28.879,29.226,1276500.0],["2005-07-14",29.306,29.4875,28.5641,28.927,1723600.0],["2005-07-15",29.0445,29.4342,28.7082,29.4128,1073600.0],["2005-07-18",29.3861,30.1922,29.0551,29.3541,1672200.0],["2005-07-19",29.1619,29.7224,29.1139,29.4448,1144500.0],["2005-07-20",29.306,30.0694,29.3007,30.0,770600.0],["2005-07-21",30.1441,30.3203,29.3594,30.1975,1382600.0],["2005-07-22",30.3043,30.3043,30.0,30.2722,760000.0],["2005-07-25",30.3256,31.0676,30.0587,30.3843,1571800.0],["2005-07-26",30.2989,30.4537,29.8932,30.1068,907400.0],["2005-07-27",30.1068,30.1068,29.2206,30.0427,1773500.0],["2005-07-28",30.0107,30.8274,29.4662,30.726,1569000.0],["2005-07-29",30.8114,30.8114,29.968,30.0534,775700.0],["2005-08-01",30.064,30.8114,29.984,30.2509,865500.0],["2005-08-02",30.9608,30.9875,28.8523,28.9964,3415700.0],["2005-08-03",28.4466,28.5107,27.5498,27.8861,3137600.0],["2005-08-04",27.758,28.3452,27.4057,27.8594,1811100.0],["2005-08-05",27.8274,28.0302,27.5979,27.6939,1210200.0],["2005-08-08",27.6245,28.1317,27.6245,27.806,1555900.0],["2005-08-09",27.9021,28.3719,27.9021,28.2171,1330000.0],["2005-08-10",28.3612,28.9004,28.1423,28.5854,1572100.0],["2005-08-11",28.548,28.8043,28.121,28.6121,859300.0],["2005-08-12",28.6815,28.7509,27.8968,28.2598,1186100.0],["2005-08-15",28.1424,28.484,27.9075,27.9502,710600.0],["2005-08-16",27.8221,27.8915,27.0427,27.1815,1075000.0],["2005-08-17",27.1014,28.0249,27.1014,27.8915,987800.0],["2005-08-18",27.6299,27.7313,27.1815,27.1868,1021000.0],["2005-08-19",27.363,27.3683,26.1726,26.3434,1836300.0],["2005-08-22",26.3381,26.6744,25.847,26.1566,1824400.0],["2005-08-23",26.8239,27.3256,25.4466,25.532,2224600.0],["2005-08-24",25.468,25.7295,25.2438,25.2918,1236900.0],["2005-08-25",25.3078,26.0765,25.2972,25.9217,1237700.0],["2005-08-26",25.879,25.879,25.4359,25.6281,1064600.0],["2005-08-29",25.5,26.0125,25.2171,25.7028,1080400.0],["2005-08-30",25.6335,25.6335,24.5445,24.9662,1304600.0],["2005-08-31",24.9715,25.4893,24.774,25.4733,1140600.0],["2005-09-01",25.3559,26.5249,25.3559,26.0765,2112700.0],["2005-09-02",26.21,26.2687,25.4947,25.9431,952900.0],["2005-09-06",26.1886,26.3808,25.548,26.3541,1101400.0],["2005-09-07",26.4235,27.4644,26.1032,27.1762,1903500.0],["2005-09-08",27.0641,27.3043,26.8666,26.9413,1075600.0],["2005-09-09",26.6797,26.9573,26.4502,26.7064,914000.0],["2005-09-12",26.6904,26.9573,26.4555,26.5783,667600.0],["2005-09-13",26.8719,26.8772,25.9377,26.21,1029400.0],["2005-09-14",26.3007,26.8238,26.2794,26.5409,1238900.0],["2005-09-15",26.5996,26.8078,25.8897,25.9324,1000100.0],["2005-09-16",25.9484,26.21,25.3772,25.6548,1543300.0],["2005-09-19",25.5854,25.6975,25.0943,25.2705,1165700.0],["2005-09-20",25.121,25.1263,24.2669,24.363,1694300.0],["2005-09-21",24.4217,24.4217,23.2687,23.4609,2050300.0],["2005-09-22",23.4875,24.1121,23.2313,23.8452,1999000.0],["2005-09-23",23.7705,24.5552,23.5142,24.1441,1345200.0],["2005-09-26",24.4004,24.4751,23.0979,23.4181,1766800.0],["2005-09-27",23.4395,23.8132,23.2366,23.7598,1542900.0],["2005-09-28",23.8185,24.2082,23.7278,23.9146,988000.0],["2005-09-29",23.8132,23.9947,23.3381,23.5943,848500.0],["2005-09-30",23.4608,24.3043,23.4608,24.1014,1278600.0],["2005-10-03",24.1388,24.3576,23.5943,23.8879,850900.0],["2005-10-04",23.8612,24.3843,23.7598,24.0427,732900.0],["2005-10-05",24.1548,24.2295,23.8345,23.8826,761600.0],["2005-10-06",23.8986,23.8986,22.452,22.516,3192200.0],["2005-10-07",22.6975,23.1459,22.5267,22.8737,2037800.0],["2005-10-10",23.1245,23.1566,22.7616,22.8096,1239000.0],["2005-10-11",22.9057,23.5463,22.532,23.3541,2040500.0],["2005-10-12",23.258,24.1548,22.7776,22.831,1832900.0],["2005-10-13",22.7402,23.4875,22.484,23.4235,1139400.0],["2005-10-14",23.6904,24.347,23.3754,23.9626,1149700.0],["2005-10-17",23.8879,24.5018,23.7598,24.3363,1291100.0],["2005-10-18",24.3043,24.3737,23.226,23.3381,930200.0],["2005-10-19",23.2046,24.8221,23.0552,24.7954,1860100.0],["2005-10-20",24.7954,25.3505,24.395,24.6566,1484500.0],["2005-10-21",25.0302,25.5107,24.5712,25.3452,1307200.0],["2005-10-24",25.4733,26.4555,25.4733,26.4555,1329300.0],["2005-10-25",26.5569,26.6103,25.3665,25.9644,1393700.0],["2005-10-26",25.3932,25.3932,23.8132,24.0214,3114600.0],["2005-10-27",23.226,24.0213,23.0071,23.2633,2009500.0],["2005-10-28",23.4875,24.0641,23.2847,23.8238,1572500.0],["2005-10-31",23.8826,25.4199,23.7865,24.8915,1981600.0],["2005-11-01",24.8968,25.3345,24.7206,25.0089,1397600.0],["2005-11-02",25.089,27.363,24.9822,26.5089,3003400.0],["2005-11-03",25.6761,26.8559,25.4359,26.6957,3251500.0],["2005-11-04",26.6904,26.7705,26.3541,26.6584,1276000.0],["2005-11-07",26.9199,27.4164,26.5836,27.2669,1312600.0],["2005-11-08",27.2242,27.4591,26.4875,26.6904,787100.0],["2005-11-09",26.7971,27.0,26.6263,26.7705,752700.0],["2005-11-10",26.8238,28.153,26.3434,27.7046,1633600.0],["2005-11-11",27.7847,27.9555,27.2616,27.5338,601100.0],["2005-11-14",27.5765,28.5801,27.5765,28.5587,1092800.0],["2005-11-15",28.4573,28.847,27.8167,27.9929,882400.0],["2005-11-16",28.0463,28.2865,27.5285,27.6139,612000.0],["2005-11-17",27.7366,29.0178,27.6512,28.9964,1062400.0],["2005-11-18",29.2687,29.2687,28.6975,29.0445,1914600.0],["2005-11-21",29.0338,30.9608,29.0338,30.9342,2057200.0],["2005-11-22",30.9608,32.226,30.3683,31.9484,1844900.0],["2005-11-23",31.8683,32.8292,31.7028,32.0658,1241600.0],["2005-11-25",32.0285,32.4235,31.9217,32.0445,248400.0],["2005-11-28",32.0071,32.6424,30.9875,31.1957,1201400.0],["2005-11-29",31.1957,31.3399,30.7527,30.7527,1319400.0],["2005-11-30",30.4591,31.1744,29.6156,29.8025,1250300.0],["2005-12-01",30.0374,31.0516,30.0374,30.3843,814500.0],["2005-12-02",30.3416,30.5391,29.7384,29.8932,575100.0],["2005-12-05",29.8399,30.1495,29.1939,29.7277,770200.0],["2005-12-06",29.8932,30.331,29.7865,29.9146,580800.0],["2005-12-07",29.9733,30.4484,29.5996,29.8879,451800.0],["2005-12-08",29.9253,30.6459,29.7438,29.984,945800.0],["2005-12-09",30.0,30.4858,29.1299,30.2669,686400.0],["2005-12-12",30.3737,30.7527,29.8932,30.6406,748800.0],["2005-12-13",30.5819,30.9822,29.7117,29.8452,1078700.0],["2005-12-14",29.8345,30.0107,29.1833,29.3808,1387400.0],["2005-12-15",29.4769,29.653,28.8256,29.1406,690700.0],["2005-12-16",29.1192,29.6103,28.9431,29.274,1391700.0],["2005-12-19",30.064,30.0801,28.7722,28.8203,726500.0],["2005-12-20",29.0018,29.6156,28.8149,28.9751,627200.0],["2005-12-21",28.8576,30.0427,28.8576,29.4929,692900.0],["2005-12-22",29.5623,29.5943,29.1993,29.3594,461600.0],["2005-12-23",29.4342,29.5996,29.0765,29.2046,403500.0],["2005-12-27",29.1993,29.6263,29.1245,29.3434,404000.0],["2005-12-28",29.3434,29.9199,28.9591,29.3488,353300.0],["2005-12-29",29.2153,29.9466,29.1619,29.4128,368800.0],["2005-12-30",29.2367,29.9626,29.0925,29.2794,595700.0],["2006-01-03",29.2794,29.3541,28.0996,28.7989,1626300.0],["2006-01-04",28.6975,28.9164,27.9929,28.7456,952300.0],["2006-01-05",28.7989,28.9164,28.2918,28.5747,631400.0],["2006-01-06",29.2527,29.2527,28.5374,28.847,675900.0],["2006-01-09",29.1993,30.7313,29.0285,30.2082,1681700.0],["2006-01-10",30.0534,30.7954,30.0,30.2455,1103000.0],["2006-01-11",30.3843,31.5587,30.2242,31.153,1275200.0],["2006-01-12",31.1744,31.1744,30.726,30.8594,908000.0],["2006-01-13",30.7633,31.3025,30.5712,31.1477,725100.0],["2006-01-17",31.0142,31.4947,30.2189,30.3737,617200.0],["2006-01-18",30.379,30.8274,29.653,29.6851,753600.0],["2006-01-19",29.653,30.3416,29.3968,29.621,912800.0],["2006-01-20",30.1601,31.7135,30.0534,31.3772,1953300.0],["2006-01-23",31.5907,31.7135,30.2776,30.6993,676400.0],["2006-01-24",30.6779,31.0089,30.363,30.8007,723500.0],["2006-01-25",30.774,31.2278,30.4377,30.7153,1324000.0],["2006-01-26",32.0231,32.6157,31.5694,32.0712,1717200.0],["2006-01-27",31.9377,34.105,31.9217,33.5979,1320300.0],["2006-01-30",33.742,34.879,33.7367,34.5481,1157700.0],["2006-01-31",34.6495,34.8577,34.2491,34.4733,1192000.0],["2006-02-01",34.2277,35.4608,34.2277,34.8043,881800.0],["2006-02-02",34.6975,35.0925,33.8541,34.1157,955000.0],["2006-02-03",33.9288,34.0623,33.4324,33.5338,950000.0],["2006-02-06",33.4804,33.6139,33.0053,33.0747,617800.0],["2006-02-07",33.0267,33.5178,32.0872,32.3861,713400.0],["2006-02-08",32.5409,32.5623,32.0231,32.242,770200.0],["2006-02-09",32.2954,33.0854,31.7616,31.7989,665100.0],["2006-02-10",32.0285,32.4288,31.5694,31.7616,653700.0],["2006-02-13",31.7456,32.4342,31.6815,32.2367,702700.0],["2006-02-14",32.21,33.1868,32.21,33.0694,954700.0],["2006-02-15",33.1334,34.6388,32.8932,34.6388,1101500.0],["2006-02-16",34.6121,35.4609,34.4359,35.0819,1126800.0],["2006-02-17",35.0178,35.968,34.847,35.1886,1128800.0],["2006-02-21",35.3915,35.7331,34.8203,35.3594,743200.0],["2006-02-22",35.1512,36.5231,34.7509,35.984,1385800.0],["2006-02-23",35.9039,36.1655,35.1619,35.4982,1326100.0],["2006-02-24",34.7082,36.3843,34.6975,35.6637,2150900.0],["2006-02-27",35.9146,36.4057,35.2527,35.3434,1005400.0],["2006-02-28",35.3701,35.7865,35.1032,35.4715,708500.0],["2006-03-01",35.4608,35.7384,35.226,35.4502,684500.0],["2006-03-02",35.4181,35.4822,34.4092,34.7135,849100.0],["2006-03-03",34.6121,35.3221,34.1904,34.3826,1154300.0],["2006-03-06",37.847,40.169,37.5374,38.5623,5968700.0],["2006-03-07",38.306,39.4377,38.1726,38.6157,2078800.0],["2006-03-08",38.4342,38.4342,37.5213,37.6067,1900700.0],["2006-03-09",37.7189,37.9057,36.4858,36.6406,2072600.0],["2006-03-10",36.5071,37.3665,36.4004,36.427,920400.0],["2006-03-13",37.0516,38.1619,36.9128,37.3826,887100.0],["2006-03-14",37.3612,37.831,36.6139,37.6655,1371100.0],["2006-03-15",37.831,38.3007,37.5,38.1192,1219500.0],["2006-03-16",38.0124,38.6156,37.3986,37.4359,881700.0],["2006-03-17",37.4359,38.3754,37.3452,38.29,788700.0],["2006-03-20",38.2847,38.7224,38.0445,38.6637,1059900.0],["2006-03-21",38.7224,38.7224,37.3132,37.452,850800.0],["2006-03-22",37.2598,39.1922,37.1744,38.2794,1395500.0],["2006-03-23",38.2633,38.2687,37.4199,37.6495,964800.0],["2006-03-24",37.5801,38.968,37.5801,38.8772,1011700.0],["2006-03-27",38.8505,39.8968,38.4929,39.79,1336200.0],["2006-03-28",39.4804,41.3701,39.4537,39.8755,1891900.0],["2006-03-29",40.0623,41.258,40.0409,40.7776,1163600.0],["2006-03-30",40.8043,41.637,40.7936,41.0712,855400.0],["2006-03-31",41.1139,42.0374,40.6761,41.0231,1043600.0],["2006-04-03",41.1139,41.4448,39.8434,39.9875,862200.0],["2006-04-04",40.0463,41.1032,39.9342,41.0231,879100.0],["2006-04-05",41.2153,42.3043,41.1566,41.8398,1186700.0],["2006-04-06",41.8238,42.3149,41.5196,42.1174,755200.0],["2006-04-07",42.2082,42.806,40.9858,41.1192,1331900.0],["2006-04-10",41.1619,41.8719,40.6228,40.7829,816700.0],["2006-04-11",40.7829,41.3434,39.6299,40.137,1459400.0],["2006-04-12",40.2705,41.0178,40.0516,40.9057,801200.0],["2006-04-13",40.9965,41.4235,40.0943,41.1406,541100.0],["2006-04-17",40.9858,42.1441,40.6281,41.3701,740600.0],["2006-04-18",41.4342,42.1121,41.1566,41.274,912000.0],["2006-04-19",41.8772,42.1228,40.9591,41.258,827200.0],["2006-04-20",41.306,42.0374,41.2046,41.306,781000.0],["2006-04-21",41.5356,41.7224,40.5747,41.2046,683700.0],["2006-04-24",41.1886,41.2099,40.5747,41.0979,349600.0],["2006-04-25",41.653,42.2028,41.2366,41.3914,938700.0],["2006-04-26",41.2847,41.4021,39.8648,40.0089,953500.0],["2006-04-27",39.9822,41.1779,39.5445,40.3826,950200.0],["2006-04-28",40.4573,40.8737,39.9662,40.6281,522700.0],["2006-05-01",40.863,41.1299,39.6833,40.0462,925500.0],["2006-05-02",40.089,40.468,39.7153,39.7847,956000.0],["2006-05-03",39.5391,39.7153,38.8185,38.9946,1496300.0],["2006-05-04",38.21,38.2687,37.0036,38.0124,2850900.0],["2006-05-05",38.0338,39.363,37.8256,38.29,3194900.0],["2006-05-08",39.5925,41.6957,39.4164,41.4875,2555500.0],["2006-05-09",41.3754,42.6352,41.21,41.6637,1339100.0],["2006-05-10",41.7278,42.2722,41.4875,41.8238,1008800.0],["2006-05-11",41.8612,42.2402,40.6335,40.8203,955500.0],["2006-05-12",40.8363,40.8363,39.7793,40.1744,1078200.0],["2006-05-15",40.0195,40.7989,39.774,40.5427,1138200.0],["2006-05-16",40.3559,41.6904,40.3559,41.4982,1096900.0],["2006-05-17",41.1939,41.3434,40.2011,40.6762,1259400.0],["2006-05-18",41.1939,41.242,39.5178,39.5818,1012300.0],["2006-05-19",39.5178,40.0196,39.064,39.79,1204400.0],["2006-05-22",39.395,39.6352,37.6334,38.5035,1523200.0],["2006-05-23",38.7117,39.6352,38.5676,38.8879,872700.0],["2006-05-24",38.6103,38.7651,36.8541,37.5801,2365700.0],["2006-05-25",37.9164,38.6423,37.6334,38.605,935900.0],["2006-05-26",38.6156,38.8879,37.9804,38.7758,596700.0],["2006-05-30",38.6156,38.8238,37.153,37.3665,869700.0],["2006-05-31",37.3879,38.0338,37.1637,38.0071,1079200.0],["2006-06-01",38.0979,38.8452,37.3879,38.8452,777600.0],["2006-06-02",38.8986,39.1174,37.5,37.9644,1341400.0],["2006-06-05",37.7722,37.9591,36.6886,36.8915,849600.0],["2006-06-06",36.726,37.0943,35.605,36.5605,1027600.0],["2006-06-07",36.806,38.1672,36.6619,37.2544,1169200.0],["2006-06-08",37.105,37.2331,36.0587,37.0356,1320500.0],["2006-06-09",37.2544,37.9431,36.9021,36.9715,643700.0],["2006-06-12",37.1263,37.3132,35.9146,36.016,576200.0],["2006-06-13",35.9253,36.2455,34.6281,35.0712,1261200.0],["2006-06-14",35.0285,36.2402,34.911,35.8185,886400.0],["2006-06-15",35.8185,37.895,35.8185,37.2971,1155200.0],["2006-06-16",37.073,37.3612,36.3843,36.7847,746200.0],["2006-06-19",36.726,37.2971,35.7651,36.2989,772400.0],["2006-06-20",36.1388,37.5854,35.9253,36.7153,754400.0],["2006-06-21",36.8701,37.8843,36.6673,37.2011,838600.0],["2006-06-22",37.137,37.2651,36.4644,36.9875,661400.0],["2006-06-23",37.0836,37.4306,36.6566,36.7473,687500.0],["2006-06-26",36.726,37.6334,36.5285,37.4893,856400.0],["2006-06-27",37.7082,37.879,36.6726,37.0036,941200.0],["2006-06-28",37.2438,38.0819,36.9235,37.7349,784700.0],["2006-06-29",37.8096,39.4751,37.5801,39.3096,1263700.0],["2006-06-30",39.5285,40.2758,38.8879,39.1281,1591400.0],["2006-07-03",39.4377,39.6192,39.0641,39.3416,331100.0],["2006-07-05",39.0534,39.1761,37.9217,38.6157,988900.0],["2006-07-06",38.7704,39.0107,38.3487,38.4929,570300.0],["2006-07-07",38.306,38.306,37.2117,37.5961,650500.0],["2006-07-10",37.564,38.4288,37.1797,37.5213,660300.0],["2006-07-11",37.6334,38.4822,36.9929,38.3594,823500.0],["2006-07-12",38.1779,39.2669,38.1085,38.6477,1164800.0],["2006-07-13",38.5409,38.621,37.6548,37.9698,1168700.0],["2006-07-14",38.0605,38.1886,36.064,36.5285,1509100.0],["2006-07-17",36.4217,37.5907,36.2882,37.4786,801200.0],["2006-07-18",37.5534,38.0605,36.7847,37.548,1307000.0],["2006-07-19",36.8487,38.306,36.8487,38.0071,1313800.0],["2006-07-20",37.9644,38.0765,37.0516,37.1263,752100.0],["2006-07-21",37.1744,37.2224,35.3327,35.5462,1142300.0],["2006-07-24",35.5463,36.6139,35.4875,36.4644,1279500.0],["2006-07-25",36.2562,37.2064,35.3754,36.9128,757100.0],["2006-07-26",36.8274,36.8915,35.1779,35.2687,1722300.0],["2006-07-27",35.1779,35.2153,33.3843,33.6245,2294200.0],["2006-07-28",33.379,34.5641,32.4662,34.2171,3342000.0],["2006-07-31",34.0943,34.2704,33.1228,34.169,1151000.0],["2006-08-01",33.8968,33.8968,32.669,32.9359,1991100.0],["2006-08-02",33.742,36.0053,33.6886,35.7331,2698700.0],["2006-08-03",35.1672,36.016,34.1957,36.0053,1876400.0],["2006-08-04",36.2936,37.2064,36.1655,36.9395,1734600.0],["2006-08-07",36.8221,36.9395,36.4377,36.8861,1287300.0],["2006-08-08",37.169,38.1673,37.121,37.9004,1618300.0],["2006-08-09",38.3648,38.9092,37.8737,37.9644,2027400.0],["2006-08-10",37.3932,38.7438,37.1797,38.274,1294500.0],["2006-08-11",38.5623,38.7971,37.8416,38.2633,1017500.0],["2006-08-14",38.6957,39.0747,38.1139,38.1833,946500.0],["2006-08-15",38.8345,39.9715,38.5356,39.9395,1667100.0],["2006-08-16",40.0356,41.0338,39.6352,40.8523,1489700.0],["2006-08-17",40.7829,41.3167,40.2758,40.5587,1982900.0],["2006-08-18",40.7242,41.5943,40.3719,41.4235,1169300.0],["2006-08-21",41.3381,41.4181,40.0409,40.3452,1107200.0],["2006-08-22",40.3932,40.4893,39.411,39.5605,1373100.0],["2006-08-23",39.5071,40.2651,39.4217,40.0996,1132900.0],["2006-08-24",40.3932,40.7989,40.2491,40.6174,1314300.0],["2006-08-25",40.5107,40.8096,39.5178,39.9875,1060900.0],["2006-08-28",40.2277,41.3487,40.0409,40.3612,1602700.0],["2006-08-29",40.548,41.2366,40.2224,41.1619,1186400.0],["2006-08-30",41.2633,41.3274,40.4146,40.4359,1322900.0],["2006-08-31",40.8897,41.4448,40.468,41.3221,1098700.0],["2006-09-01",41.3274,42.0961,41.0498,41.1085,1188300.0],["2006-09-05",41.274,41.3434,40.6548,40.815,1127300.0],["2006-09-06",40.5694,40.7082,40.0196,40.3879,1329100.0],["2006-09-07",40.2811,41.1566,39.5445,40.3078,1479800.0],["2006-09-08",40.5427,41.4662,40.0196,41.1192,1387500.0],["2006-09-11",41.0124,41.3808,40.169,41.1512,1469500.0],["2006-09-12",41.1886,41.3434,40.3452,40.6388,3053600.0],["2006-09-13",40.5747,40.8096,38.7544,39.4537,3478800.0],["2006-09-14",39.5979,40.4092,39.2349,40.3398,1459200.0],["2006-09-15",40.6601,40.863,38.9199,39.0213,3639900.0],["2006-09-18",38.7064,38.8238,37.484,37.863,3354900.0],["2006-09-19",37.8737,38.0552,35.9306,36.6352,4892300.0],["2006-09-20",36.8861,37.3665,36.7366,37.1797,1531900.0],["2006-09-21",37.3612,37.3665,36.1922,36.5605,2976800.0],["2006-09-22",36.5552,36.6299,35.5783,35.7758,1586900.0],["2006-09-25",36.1655,36.2456,34.9164,35.4128,2326700.0],["2006-09-26",35.4982,36.6406,35.0178,36.1068,3278000.0],["2006-09-27",36.2616,36.742,35.5516,36.1388,1476800.0],["2006-09-28",35.9146,36.4751,35.1566,35.4181,1872300.0],["2006-09-29",35.3221,36.395,35.2954,36.3043,1780100.0],["2006-10-02",36.9929,38.1993,36.6993,36.6993,3106000.0],["2006-10-03",36.8327,37.0996,35.7811,35.8292,2110500.0],["2006-10-04",35.7278,38.0979,35.5089,38.0552,2744900.0],["2006-10-05",37.8416,38.9733,37.7936,38.9626,1889500.0],["2006-10-06",38.8238,38.8612,38.0338,38.2527,854200.0],["2006-10-09",38.3648,38.8399,37.9911,38.8185,852700.0],["2006-10-10",38.9466,39.379,38.258,38.6797,1150800.0],["2006-10-11",38.6423,38.8132,37.8683,38.1032,1124400.0],["2006-10-12",38.3274,39.1228,38.1299,38.4662,1253600.0],["2006-10-13",38.3167,39.3096,38.0498,39.0267,1340800.0],["2006-10-16",38.968,39.1334,38.4288,38.669,1032600.0],["2006-10-17",38.4288,38.5943,37.7455,38.2633,1060700.0],["2006-10-18",38.589,38.8292,37.5587,38.0445,1164300.0],["2006-10-19",37.9377,38.3541,37.5747,38.0285,768000.0],["2006-10-20",38.0552,39.2189,37.9911,38.8612,1397800.0],["2006-10-23",39.1388,39.5818,38.4555,38.8772,1097700.0],["2006-10-24",38.9039,39.2082,38.4929,38.6851,787900.0],["2006-10-25",38.589,39.3043,38.3861,39.1334,1093700.0],["2006-10-26",39.2295,39.4164,38.5463,39.2349,1482800.0],["2006-10-27",39.0747,39.9021,38.6423,38.8078,1123900.0],["2006-10-30",38.7331,39.2082,38.0818,38.968,793500.0],["2006-10-31",38.8772,39.4591,38.5516,39.2562,762200.0],["2006-11-01",39.4644,39.6886,38.4929,38.8025,794300.0],["2006-11-02",38.589,39.0641,38.274,38.8078,1091900.0],["2006-11-03",38.6957,39.2616,38.6744,39.2028,875300.0],["2006-11-06",39.9769,40.6655,39.9769,40.169,1886200.0],["2006-11-07",40.3452,40.5694,39.6619,39.9608,1873100.0],["2006-11-08",40.4092,41.6317,40.1904,41.1833,4028500.0],["2006-11-09",41.1886,43.1477,41.1886,42.064,3019100.0],["2006-11-10",41.9519,44.1726,41.4929,43.8737,2863100.0],["2006-11-13",45.8007,47.669,45.7633,47.3327,6342800.0],["2006-11-14",47.0018,48.9875,46.484,48.7313,3798500.0],["2006-11-15",48.9555,51.3897,48.379,48.9502,5066400.0],["2006-11-16",49.6762,51.5125,49.4413,50.5783,5059400.0],["2006-11-17",49.8043,50.5783,49.1851,50.2473,3643400.0],["2006-11-20",51.0797,52.7959,50.5267,51.2907,3485500.0],["2006-11-21",51.781,52.3512,50.9885,51.57,1720800.0],["2006-11-22",53.5656,53.6967,51.3477,52.0148,1840900.0],["2006-11-24",51.3135,51.4789,50.5723,51.3249,1050200.0],["2006-11-27",51.131,52.5393,50.2701,50.5495,2257900.0],["2006-11-28",50.3842,51.2565,49.7456,50.9201,1595400.0],["2006-11-29",50.9657,51.9635,50.0877,50.4297,1599600.0],["2006-11-30",50.4298,51.0683,49.9337,50.0877,1392700.0],["2006-12-01",50.2758,50.4583,49.1583,49.9109,1489100.0],["2006-12-04",51.0284,53.4173,50.8745,52.6248,3283200.0],["2006-12-05",53.0069,54.0901,51.878,53.5884,3011400.0],["2006-12-06",53.4003,55.162,52.927,54.1985,3109600.0],["2006-12-07",54.3752,55.9317,53.9305,54.8427,2999000.0],["2006-12-08",54.837,55.5155,54.2612,54.5919,1603200.0],["2006-12-11",54.9055,56.1313,54.7401,55.6295,2284900.0],["2006-12-12",55.487,55.6466,53.4516,53.8507,2447700.0],["2006-12-13",54.1928,54.4949,52.9384,53.3318,2067600.0],["2006-12-14",53.3375,54.9682,53.1836,54.17,1755900.0],["2006-12-15",54.4379,55.1563,53.2919,53.5257,2187100.0],["2006-12-18",54.1186,54.8484,53.3946,53.6283,2101900.0],["2006-12-19",53.309,53.8792,53.024,53.5884,1493600.0],["2006-12-20",53.3774,54.3182,52.5963,52.9099,1397300.0],["2006-12-21",52.9726,52.984,51.6385,52.3512,1021600.0],["2006-12-22",51.3933,51.9122,50.3157,51.3078,1760800.0],["2006-12-26",51.1995,51.9749,51.0398,51.8722,1101500.0],["2006-12-27",52.2258,53.8222,51.9977,53.4573,1654900.0],["2006-12-28",53.4573,53.5485,52.7446,53.4287,1160500.0],["2006-12-29",53.081,53.6853,53.0639,53.5086,721300.0],["2007-01-03",53.8165,55.7892,53.6226,54.8884,1899300.0],["2007-01-04",55.0081,55.1677,53.8507,54.9111,1073300.0],["2007-01-05",54.8883,55.7322,54.5976,55.2361,1676600.0],["2007-01-08",55.601,57.015,55.1506,56.2795,1809700.0],["2007-01-09",56.6729,57.1461,55.373,56.5019,1372700.0],["2007-01-10",56.2111,58.6855,55.1335,58.4119,2746500.0],["2007-01-11",58.0071,59.575,56.7927,59.25,2998700.0],["2007-01-12",59.25,59.8658,58.4518,59.575,1601200.0],["2007-01-16",59.3811,61.542,59.3526,61.4337,2427200.0],["2007-01-17",61.1942,61.3709,60.0824,60.299,2034300.0],["2007-01-18",60.778,61.0631,58.5943,59.1531,1695500.0],["2007-01-19",59.0333,60.5784,58.3092,60.2192,2079400.0],["2007-01-22",60.4188,60.9833,59.3754,60.721,1467400.0],["2007-01-23",60.778,61.6674,60.1223,60.8977,1589300.0],["2007-01-24",61.3253,63.4805,60.721,62.9731,1865800.0],["2007-01-25",62.9161,63.1726,60.8122,61.0004,1299300.0],["2007-01-26",61.2854,62.0551,60.1394,61.5192,1303800.0],["2007-01-29",62.3516,62.7051,61.1087,61.8955,1389000.0],["2007-01-30",62.0095,62.2547,61.0346,61.7416,917000.0],["2007-01-31",61.4793,64.0849,61.2455,63.7086,1983500.0],["2007-02-01",64.1647,64.5695,63.2012,63.9538,1325500.0],["2007-02-02",63.9195,64.2787,63.1954,63.5375,966500.0],["2007-02-05",63.6116,65.3392,63.5546,65.037,1344200.0],["2007-02-06",64.598,64.655,62.5398,64.273,2014600.0],["2007-02-07",64.4555,65.1111,63.6858,64.1533,955500.0],["2007-02-08",64.2274,64.2274,63.2695,63.452,916500.0],["2007-02-09",63.4577,63.7485,59.2956,59.4039,2623500.0],["2007-02-12",59.6947,59.9798,57.5852,58.4347,2623000.0],["2007-02-13",59.079,59.1018,58.2693,58.4005,1371800.0],["2007-02-14",58.6456,59.4837,58.4347,58.9307,1621400.0],["2007-02-15",59.0675,59.421,58.0356,58.6969,940300.0],["2007-02-16",58.7768,58.8395,57.8702,57.99,1114500.0],["2007-02-20",58.5259,58.64,56.9181,58.3207,1428800.0],["2007-02-21",58.0812,58.4746,57.3229,58.2636,1367700.0],["2007-02-22",58.4974,60.5727,58.1895,60.4929,2074100.0],["2007-02-23",60.2193,60.7951,58.8908,59.1873,1274100.0],["2007-02-26",59.6947,59.8601,56.5988,57.2317,2113800.0],["2007-02-27",55.8633,56.1655,54.5349,54.6774,2840700.0],["2007-02-28",55.3331,56.804,54.7629,55.8861,2826900.0],["2007-03-01",54.609,56.0515,53.4345,55.3217,2334600.0],["2007-03-02",55.1278,55.4756,53.2919,53.3831,1530600.0],["2007-03-05",52.7446,52.9099,50.7776,50.9543,3088500.0],["2007-03-06",52.163,53.1266,52.0832,52.6933,2478500.0],["2007-03-07",52.7104,52.9726,51.838,52.0832,1508400.0],["2007-03-08",52.9612,54.227,52.5906,53.6967,1691300.0],["2007-03-09",54.2555,54.7002,52.9213,53.7309,1527500.0],["2007-03-12",53.1836,53.7081,51.7867,52.6933,1364500.0],["2007-03-13",52.4538,53.3603,51.6214,51.7696,1475500.0],["2007-03-14",51.7981,52.984,51.0284,52.8073,1671300.0],["2007-03-15",52.6819,53.6397,52.3113,53.3888,1572500.0],["2007-03-16",53.0981,53.6055,52.4253,52.8757,1365100.0],["2007-03-19",53.3832,54.2213,53.0297,54.1757,1078200.0],["2007-03-20",54.2726,56.0629,53.8906,55.6923,2240700.0],["2007-03-21",55.0195,56.7299,54.6774,56.7299,2288000.0],["2007-03-22",57.0435,57.283,56.5532,56.958,1602200.0],["2007-03-23",56.8725,57.5281,56.8497,57.3856,1053700.0],["2007-03-26",57.4711,57.5852,56.4506,57.5452,1160300.0],["2007-03-27",56.9808,57.2716,55.6466,55.8804,1293300.0],["2007-03-28",55.5953,55.7949,54.4493,54.6204,1645400.0],["2007-03-29",54.8655,55.5326,53.959,54.7344,1156000.0],["2007-03-30",54.7287,54.9226,53.6511,54.0844,959100.0],["2007-04-02",54.1642,55.048,54.1642,54.7686,796100.0],["2007-04-03",55.2931,56.7242,55.2817,56.0571,1250100.0],["2007-04-04",56.1256,56.2624,55.4414,55.9659,824600.0],["2007-04-05",55.8747,56.7128,55.6181,56.2681,743400.0],["2007-04-09",56.8554,57.9729,56.8212,57.6308,1550000.0],["2007-04-10",57.6308,57.8303,56.7185,57.1005,844200.0],["2007-04-11",57.015,57.1518,56.0172,56.3194,764700.0],["2007-04-12",56.0286,57.3799,55.6637,57.1119,850100.0],["2007-04-13",56.9352,58.7254,56.4962,58.4062,1435800.0],["2007-04-16",58.7483,58.9934,57.7277,58.1553,1079200.0],["2007-04-17",58.0413,58.1496,57.1746,57.4654,843400.0],["2007-04-18",57.3001,59.364,57.3001,58.9193,1177500.0],["2007-04-19",58.6057,58.6057,57.5908,58.161,852300.0],["2007-04-20",58.8509,59.1188,58.1667,58.4461,738100.0],["2007-04-23",58.3149,59.0219,58.047,58.9763,806800.0],["2007-04-24",59.0789,59.1645,58.3035,58.6171,745200.0],["2007-04-25",58.6171,60.1793,58.4119,60.1337,956900.0],["2007-04-26",60.1508,60.6639,59.8657,60.396,727500.0],["2007-04-27",60.282,60.282,59.0732,59.5921,742900.0],["2007-04-30",59.4268,60.2079,58.1724,58.2751,1464300.0],["2007-05-01",58.218,58.6513,57.4141,58.2522,2057500.0],["2007-05-02",57.8702,61.5648,57.8075,61.0345,3658400.0],["2007-05-03",59.4096,60.4245,58.4917,59.0847,2569600.0],["2007-05-04",59.4382,59.9798,57.8874,58.4518,1513800.0],["2007-05-07",58.4803,58.9592,56.8725,58.0698,3787100.0],["2007-05-08",60.0881,60.3675,56.5418,56.9637,3857100.0],["2007-05-09",56.5589,57.2089,56.3308,56.5931,1398000.0],["2007-05-10",56.5646,56.6843,54.5748,54.7344,1654900.0],["2007-05-11",54.877,55.8405,54.0787,55.0309,1388900.0],["2007-05-14",55.2589,55.7493,54.4151,54.6432,1162800.0],["2007-05-15",54.9511,55.7379,54.016,54.1357,1225600.0],["2007-05-16",54.6432,55.4813,54.512,54.894,1322600.0],["2007-05-17",54.6774,55.4129,54.1414,54.1814,904000.0],["2007-05-18",54.2099,54.6717,53.1494,53.4459,1641700.0],["2007-05-21",53.4003,54.1643,53.3661,53.7024,1184800.0],["2007-05-22",56.2396,57.893,55.4471,57.6707,3284400.0],["2007-05-23",58.0014,58.0299,56.5874,56.6444,1070600.0],["2007-05-24",57.2145,57.3913,54.8256,55.1335,1195000.0],["2007-05-25",54.8769,55.0195,53.9533,54.0217,1703600.0],["2007-05-29",54.1414,54.8313,54.0673,54.2213,1763600.0],["2007-05-30",53.6796,54.2954,53.3033,53.7366,1616600.0],["2007-05-31",54.0046,55.0879,53.5998,55.0195,1768600.0],["2007-06-01",55.3046,56.5988,55.3046,56.1199,2213600.0],["2007-06-04",55.6809,56.6159,55.5954,55.869,1442400.0],["2007-06-05",55.8747,56.4334,55.5155,56.2567,1064500.0],["2007-06-06",56.1028,56.2966,54.6489,54.877,1133200.0],["2007-06-07",56.8155,56.8896,52.9384,53.2862,4996200.0],["2007-06-08",52.9954,54.723,52.9954,54.455,2205000.0],["2007-06-11",54.2042,54.3068,53.2235,53.7823,1916400.0],["2007-06-12",53.4402,54.3923,53.3832,53.6226,1689200.0],["2007-06-13",54.0331,54.837,53.6283,54.837,1378000.0],["2007-06-14",54.7458,54.9511,53.6568,53.9761,1570600.0],["2007-06-15",54.9625,55.0993,54.1015,54.1985,1901000.0],["2007-06-18",54.227,54.3125,53.5143,53.5143,1142700.0],["2007-06-19",52.9441,52.9783,52.0547,52.7104,2659400.0],["2007-06-20",52.6191,52.6762,51.7525,51.8665,1352500.0],["2007-06-21",52.0034,52.0148,50.7833,51.8722,2101300.0],["2007-06-22",51.8437,52.0148,50.9942,51.0569,821200.0],["2007-06-25",51.1995,51.3762,50.4697,50.9372,1303000.0],["2007-06-26",50.8916,51.0056,49.4491,49.7969,1470800.0],["2007-06-27",49.432,50.5438,48.7649,50.4982,1438900.0],["2007-06-28",50.5723,51.171,49.7285,50.7833,1541800.0],["2007-06-29",50.8403,52.3854,50.7547,51.1139,1615200.0],["2007-07-02",51.4561,51.4618,50.407,51.0627,1238500.0],["2007-07-03",50.9543,51.7012,50.464,50.635,744500.0],["2007-07-05",51.1995,53.0752,50.8289,52.8871,2144000.0],["2007-07-06",52.9555,53.7366,52.6306,53.7309,1117600.0],["2007-07-09",53.7367,54.0445,53.2805,54.0388,1525400.0],["2007-07-10",53.6511,53.7366,52.7674,52.8073,2108400.0],["2007-07-11",52.8073,53.9191,52.602,53.7651,1356400.0],["2007-07-12",53.748,55.5611,53.691,55.2932,2127600.0],["2007-07-13",55.4129,56.3023,54.7344,56.0971,1076200.0],["2007-07-16",55.8576,56.3593,55.7436,55.755,1431600.0],["2007-07-17",55.7037,56.1199,55.1335,56.0286,2073600.0],["2007-07-18",55.641,56.6843,55.105,56.2966,2263100.0],["2007-07-19",56.4734,56.958,56.0515,56.6843,2558100.0],["2007-07-20",56.479,56.6216,55.0423,56.2624,2879600.0],["2007-07-23",56.2738,58.0698,56.0914,57.7391,1839100.0],["2007-07-24",57.5852,57.8645,56.405,56.6273,1241100.0],["2007-07-25",57.0264,58.7654,56.5988,57.95,1948400.0],["2007-07-26",57.0264,57.2317,53.9533,55.6808,2817100.0],["2007-07-27",55.9317,57.5795,55.0594,57.2146,1516900.0],["2007-07-30",57.2431,57.6593,55.048,56.5646,1820500.0],["2007-07-31",56.6159,57.4882,54.8256,55.0537,1723600.0],["2007-08-01",55.0366,55.4243,53.6226,55.2533,1322400.0],["2007-08-02",55.9887,57.8531,55.8747,57.7733,1727400.0],["2007-08-03",57.7676,59.6491,57.1861,57.6194,2847200.0],["2007-08-06",58.982,61.5249,56.8611,61.2284,3210100.0],["2007-08-07",66.1659,70.5333,66.0063,67.3917,10229500.0],["2007-08-08",67.1352,71.5995,65.4589,66.5251,4393700.0],["2007-08-09",64.9572,67.6768,64.5638,65.9036,2889300.0],["2007-08-10",63.6344,64.9287,62.1749,63.5888,3110900.0],["2007-08-13",64.8489,66.126,63.2581,63.9423,1960700.0],["2007-08-14",64.7804,66.1374,64.5866,64.9914,1736200.0],["2007-08-15",64.005,67.101,63.5204,65.2651,2211500.0],["2007-08-16",64.6835,65.4989,60.4359,63.2753,3228200.0],["2007-08-17",63.948,65.1054,62.2262,64.0507,1778800.0],["2007-08-20",64.7804,65.8238,63.0472,65.0427,1402900.0],["2007-08-21",65.6927,67.768,64.4327,66.565,1743600.0],["2007-08-22",67.8022,68.418,66.6505,67.6768,1321200.0],["2007-08-23",67.8479,68.0132,66.0918,66.6334,1139100.0],["2007-08-24",66.508,70.7784,66.3313,70.2026,2225000.0],["2007-08-27",70.1684,71.7591,68.8969,69.2048,1479200.0],["2007-08-28",68.6518,68.9882,66.7076,67.1637,1536100.0],["2007-08-29",66.4282,69.1364,65.3392,68.8456,2800700.0],["2007-08-30",68.036,69.3873,67.5628,69.0224,1243600.0],["2007-08-31",70.0943,71.0464,69.0338,70.5447,1249600.0],["2007-09-04",70.5333,72.9222,69.5241,72.2095,1550500.0],["2007-09-05",72.3178,72.3463,71.1319,72.1069,1137200.0],["2007-09-06",72.4148,73.4924,71.4854,72.6656,898900.0],["2007-09-07",71.4626,71.7876,70.328,70.8583,1292700.0],["2007-09-10",71.4911,71.7876,68.5605,70.5903,1409700.0],["2007-09-11",70.7841,75.18,70.7841,75.0888,2314600.0],["2007-09-12",74.416,78.8061,74.2449,78.4298,3185900.0],["2007-09-13",78.6009,80.0149,77.683,79.8153,2184000.0],["2007-09-14",79.2508,81.7823,78.5438,79.7412,2255700.0],["2007-09-17",79.4048,81.5314,79.1425,81.0924,1581000.0],["2007-09-18",81.1038,85.8703,80.203,84.8725,2491700.0],["2007-09-19",85.608,86.0927,82.7744,83.5726,2348800.0],["2007-09-20",82.1757,84.0743,81.8222,82.6376,2013000.0],["2007-09-21",82.763,83.869,81.845,81.845,2451900.0],["2007-09-24",82.6034,89.5934,82.3867,88.9491,3792600.0],["2007-09-25",88.0939,90.2091,86.9878,88.3732,2855300.0],["2007-09-26",88.3733,90.0267,86.908,89.6675,2248700.0],["2007-09-27",89.5135,96.2413,88.989,95.2036,6065300.0],["2007-09-28",91.6402,92.4441,88.6013,89.8328,6743200.0],["2007-10-01",90.9104,94.4054,89.5421,93.4989,2840200.0],["2007-10-02",94.5195,96.572,92.9972,94.548,2424100.0],["2007-10-03",88.0939,89.5136,84.8326,85.1804,8208100.0],["2007-10-04",84.2511,86.7654,82.1016,85.4997,3775000.0],["2007-10-05",86.6628,88.3505,84.7585,86.1326,2292500.0],["2007-10-08",86.6628,87.347,84.8953,87.0619,1913000.0],["2007-10-09",87.4268,87.4325,85.551,86.2865,1580500.0],["2007-10-10",86.5773,89.5649,86.1097,88.8237,2384400.0],["2007-10-11",90.6653,93.3906,87.8031,89.4908,3558200.0],["2007-10-12",90.0552,91.0758,87.8886,90.1863,1792600.0],["2007-10-15",90.3745,91.7942,85.8475,87.6264,2245100.0],["2007-10-16",87.3413,90.2262,86.4062,89.2,1978300.0],["2007-10-17",90.7964,91.3836,87.5921,90.1806,1751800.0],["2007-10-18",89.5192,89.9012,87.6606,89.0916,1597600.0],["2007-10-19",89.5535,89.8214,85.2374,85.5396,1956200.0],["2007-10-22",84.1142,88.6469,83.8121,87.9399,1654300.0],["2007-10-23",89.257,90.3688,88.4018,90.3688,1542900.0],["2007-10-24",90.2319,92.0051,86.5545,88.6811,2383800.0],["2007-10-25",90.0837,91.4463,87.6491,89.3311,1508500.0],["2007-10-26",90.6538,94.0006,89.9754,93.8752,1851300.0],["2007-10-29",95.6027,100.4262,94.5822,98.5789,3104700.0],["2007-10-30",97.3873,100.01,93.7669,95.7282,3738600.0],["2007-10-31",89.7074,92.7919,88.3732,92.0393,4882400.0],["2007-11-01",91.3494,92.0108,88.2649,88.339,2803300.0],["2007-11-02",84.3822,86.3207,81.292,85.1804,3435200.0],["2007-11-05",82.7858,84.2739,81.2065,82.8998,1974200.0],["2007-11-06",83.9033,84.4164,79.6557,81.4744,2040400.0],["2007-11-07",79.935,80.5565,78.5096,78.9258,1621800.0],["2007-11-08",79.707,79.707,75.1572,77.5746,2293300.0],["2007-11-09",76.3374,79.8609,74.6098,77.757,2243800.0],["2007-11-12",77.3751,78.5781,73.0191,73.863,1970200.0],["2007-11-13",74.5129,78.846,74.4217,78.5211,1797100.0],["2007-11-14",79.0798,79.6785,74.1195,74.5528,2132400.0],["2007-11-15",74.205,76.5255,72.8139,74.3191,2038300.0],["2007-11-16",75.0945,77.5176,74.8208,76.6852,1690200.0],["2007-11-19",74.1195,74.798,71.1433,71.2573,2236700.0],["2007-11-20",73.6178,76.9703,72.888,75.351,4153700.0],["2007-11-21",74.6897,78.6408,74.0625,77.1413,2406200.0],["2007-11-23",77.4777,77.5404,75.4536,76.9987,878400.0],["2007-11-26",77.7228,77.7627,74.1309,74.4616,1755400.0],["2007-11-27",74.5813,75.1572,73.1217,74.4616,3043800.0],["2007-11-28",77.0552,80.5213,76.5233,78.7404,2250100.0],["2007-11-29",78.6269,79.1827,75.609,75.9198,1850200.0],["2007-11-30",76.9536,77.6887,75.0114,75.86,1715300.0],["2007-12-03",75.7166,75.7166,71.4377,72.113,2260800.0],["2007-12-04",72.113,74.5632,71.115,72.9018,1769500.0],["2007-12-05",74.2763,74.5452,72.1608,72.9437,1538800.0],["2007-12-06",72.4357,74.0911,71.629,74.0134,1270400.0],["2007-12-07",74.0432,75.8958,74.0432,74.4616,1071100.0],["2007-12-10",75.1429,75.866,74.103,74.354,1123900.0],["2007-12-11",74.5811,74.9397,71.115,71.4556,1530900.0],["2007-12-12",72.1429,73.3679,69.6747,70.5891,1984200.0],["2007-12-13",70.5055,71.5274,70.2605,71.1927,1059400.0],["2007-12-14",69.9497,71.9397,69.9497,70.4397,1296300.0],["2007-12-17",69.7047,71.2106,68.127,68.2824,1731900.0],["2007-12-18",68.7365,69.3939,66.6509,67.1409,1561000.0],["2007-12-19",66.4776,71.5274,66.0354,70.5055,2775600.0],["2007-12-20",72.2266,72.8839,68.3601,69.5553,2307500.0],["2007-12-21",69.6808,70.2067,67.8342,68.874,2309300.0],["2007-12-24",68.4556,68.8441,67.6847,67.6967,653200.0],["2007-12-26",67.5413,70.4277,67.1588,70.3202,1363800.0],["2007-12-27",70.5592,72.5612,68.1389,68.4796,1477900.0],["2007-12-28",69.884,69.884,68.2166,69.1489,977700.0],["2007-12-31",68.8561,68.9218,66.9855,67.0095,1093300.0],["2008-01-02",67.3919,68.7126,64.7625,65.366,1629800.0],["2008-01-03",65.4378,65.4378,62.0135,63.1549,2432900.0],["2008-01-04",61.9716,64.8402,60.7346,62.8681,3068700.0],["2008-01-07",63.8003,63.9019,61.2665,62.2824,2366800.0],["2008-01-08",62.8979,65.7067,61.5593,62.4497,2795800.0],["2008-01-09",63.8601,64.864,61.8521,64.6967,2303600.0],["2008-01-10",64.7625,66.119,62.7545,65.133,2639700.0],["2008-01-11",64.1708,64.7804,61.141,61.2784,1995300.0],["2008-01-14",61.8461,62.3123,59.2346,60.3282,2671500.0],["2008-01-15",59.396,60.0832,57.2984,58.3561,2629800.0],["2008-01-16",58.4756,62.9577,58.2306,61.3561,3428200.0],["2008-01-17",61.9836,62.5155,57.6809,57.902,3210100.0],["2008-01-18",57.9976,61.1469,56.9757,60.6151,4005900.0],["2008-01-22",57.633,60.9199,57.5852,60.5852,2226000.0],["2008-01-23",59.5812,67.2306,58.5653,65.7126,2998200.0],["2008-01-24",65.9517,66.2445,63.143,65.0493,2077500.0],["2008-01-25",65.3063,67.2305,61.9776,62.1629,1883900.0],["2008-01-28",62.4497,66.4955,61.5533,65.9338,1842000.0],["2008-01-29",67.0752,68.0433,65.2106,66.9078,1494400.0],["2008-01-30",66.4418,67.6489,65.372,65.5752,1468700.0],["2008-01-31",64.6011,69.7226,63.3462,68.7127,1997800.0],["2008-02-01",69.2505,71.5811,68.1927,69.8182,1852900.0],["2008-02-04",69.878,69.8959,66.4836,66.6151,1322600.0],["2008-02-05",68.7246,73.5054,67.3262,71.3301,4366300.0],["2008-02-06",71.4975,71.8321,68.4258,68.9457,2539600.0],["2008-02-07",68.133,72.6389,67.8162,72.0652,2064000.0],["2008-02-08",71.7066,72.7465,69.609,71.115,1576700.0],["2008-02-11",71.2226,73.0393,70.9955,71.6409,1809500.0],["2008-02-12",72.8242,74.5632,71.1867,71.617,2723400.0],["2008-02-13",69.6748,70.8461,64.619,66.2804,5595600.0],["2008-02-14",66.3641,68.0912,63.896,64.1828,3147900.0],["2008-02-15",63.8541,63.9019,61.9836,62.5214,2026900.0],["2008-02-19",63.2087,64.7923,61.7326,63.0533,2228500.0],["2008-02-20",62.8979,65.0971,61.8521,64.0633,1758300.0],["2008-02-21",63.9198,64.1589,60.9617,61.1709,1706400.0],["2008-02-22",61.625,62.2406,60.7466,62.2167,1193300.0],["2008-02-25",61.8641,63.3999,61.3501,63.119,1297400.0],["2008-02-26",62.9935,64.4696,62.3063,64.0453,1570100.0],["2008-02-27",63.5434,64.2605,62.1509,62.4677,1790200.0],["2008-02-28",62.5693,63.8661,61.392,61.7267,1719700.0],["2008-02-29",60.8959,62.7425,59.4856,60.1788,2490600.0],["2008-03-03",59.88,60.1669,58.4458,59.145,1868200.0],["2008-03-04",58.8044,59.1689,56.653,58.135,2725200.0],["2008-03-05",58.38,59.6111,58.1051,59.2764,2087000.0],["2008-03-06",58.7864,59.898,56.7725,56.7725,2422900.0],["2008-03-07",56.3362,56.9757,54.3223,55.4697,3116700.0],["2008-03-10",55.4279,56.3243,54.5255,54.6271,1652300.0],["2008-03-11",55.0633,57.7227,54.7167,57.639,2509500.0],["2008-03-12",58.3024,58.8043,56.7127,57.9976,1970700.0],["2008-03-13",57.6629,58.6848,55.3263,58.1231,2360300.0],["2008-03-14",58.5653,58.7147,55.2725,57.7705,2336800.0],["2008-03-17",55.8522,58.4279,55.153,57.9319,3469600.0],["2008-03-18",59.1569,60.0234,58.3143,59.1688,2053700.0],["2008-03-19",59.5513,61.1051,57.9677,58.2844,2149700.0],["2008-03-20",58.5653,61.1231,57.382,60.5912,1941600.0],["2008-03-24",60.6808,64.7565,60.5015,64.1111,1696700.0],["2008-03-25",64.5712,65.2645,62.7844,65.0613,1401600.0],["2008-03-26",64.4278,65.0373,62.629,64.7326,1836300.0],["2008-03-27",64.7087,65.3003,61.9717,62.0195,1546000.0],["2008-03-28",63.1489,63.1489,59.7605,59.898,1471000.0],["2008-03-31",59.8979,61.4278,59.6171,60.143,1338500.0],["2008-04-01",61.5533,66.4477,60.4418,66.4477,2144200.0],["2008-04-02",66.0652,69.3222,66.0652,67.2186,1964800.0],["2008-04-03",66.872,69.6449,66.7585,69.5792,2121800.0],["2008-04-04",69.125,69.3102,66.6867,67.4517,1457800.0],["2008-04-07",67.9118,69.5792,66.3879,67.1469,1423900.0],["2008-04-08",66.5015,67.0274,65.6469,66.1668,1086600.0],["2008-04-09",66.4238,67.374,64.0752,65.0374,1235500.0],["2008-04-10",64.5832,65.9039,63.6928,64.5234,1117800.0],["2008-04-11",63.6688,63.7884,60.7286,61.4637,1827100.0],["2008-04-14",61.7087,63.37,60.0892,60.1728,977000.0],["2008-04-15",61.6131,61.9537,58.147,58.6012,2161100.0],["2008-04-16",59.3661,60.3223,57.5554,59.8382,2222200.0],["2008-04-17",59.3721,59.3721,55.8581,57.4059,3758700.0],["2008-04-18",58.9657,59.4318,58.2964,58.8402,2476600.0],["2008-04-21",59.0434,59.3362,56.9876,57.0952,2143000.0],["2008-04-22",57.2565,63.9198,57.131,61.3382,4015600.0],["2008-04-23",62.6171,63.9378,61.7266,63.3163,2568800.0],["2008-04-24",63.0533,67.1111,61.2545,65.6469,2638400.0],["2008-04-25",65.5155,65.8083,63.4059,64.5473,1313000.0],["2008-04-28",64.7087,65.0433,63.8302,64.3919,1385000.0],["2008-04-29",64.3561,66.1549,63.7944,65.2704,1623900.0],["2008-04-30",65.6589,65.7366,62.9517,62.9517,1732300.0],["2008-05-01",59.7665,65.1389,59.5274,64.6549,4597000.0],["2008-05-02",63.8302,67.2186,63.8302,64.5593,2891900.0],["2008-05-05",65.0314,65.2405,62.2824,63.137,1297100.0],["2008-05-06",62.7485,64.6907,61.8521,64.5115,1243000.0],["2008-05-07",63.9736,64.1828,60.7585,60.9677,1598500.0],["2008-05-08",61.2485,62.0194,60.6689,61.0454,1075700.0],["2008-05-09",60.5374,61.6011,59.9458,61.5653,1252800.0],["2008-05-12",61.386,62.4975,60.9139,62.0613,959700.0],["2008-05-13",62.1928,62.3302,60.5434,61.3262,1307300.0],["2008-05-14",61.4458,63.4537,61.404,62.9278,1449700.0],["2008-05-15",62.635,65.2465,62.1629,65.121,1360500.0],["2008-05-16",65.4019,65.7067,64.1589,65.4497,1426000.0],["2008-05-19",65.0672,66.3282,64.2365,64.7923,1160400.0],["2008-05-20",64.5414,64.7864,62.5095,62.7964,1321200.0],["2008-05-21",62.4497,65.874,59.8501,60.7286,2498800.0],["2008-05-22",60.9019,62.6469,60.7705,61.3322,993700.0],["2008-05-23",61.2485,61.5533,59.0135,59.6051,1754600.0],["2008-05-27",59.4677,61.1529,59.2047,59.7605,1599300.0],["2008-05-28",58.9657,60.1131,58.6788,59.6649,1734500.0],["2008-05-29",59.8203,61.4816,59.3362,60.9736,1035100.0],["2008-05-30",60.8601,61.3203,59.7784,59.7784,1245600.0],["2008-06-02",60.3342,60.3342,58.9717,59.635,1572800.0],["2008-06-03",59.9995,59.9995,58.6011,59.4856,2321900.0],["2008-06-04",59.5035,61.5533,58.637,59.2884,1836400.0],["2008-06-05",59.3302,60.5553,58.9238,59.5991,1229800.0],["2008-06-06",59.1629,59.3422,56.5215,56.647,2713400.0],["2008-06-09",56.6171,57.5434,53.5574,54.3522,2569300.0],["2008-06-10",53.5813,53.904,51.8124,52.5654,3507200.0],["2008-06-11",52.5654,53.892,51.9917,52.894,3812000.0],["2008-06-12",53.0434,54.394,52.7805,53.1869,2270200.0],["2008-06-13",54.0116,55.0932,53.8084,55.0932,1461900.0],["2008-06-16",54.4418,57.2386,54.2267,56.4199,2363000.0],["2008-06-17",56.4378,56.9697,55.6669,56.8203,2131500.0],["2008-06-18",56.3841,57.2327,55.5654,55.8223,3083200.0],["2008-06-19",55.2964,55.7566,53.408,55.404,2896400.0],["2008-06-20",54.7406,55.0155,52.0275,52.8283,4211700.0],["2008-06-23",53.4857,53.4857,51.8064,51.8303,2093300.0],["2008-06-24",51.6391,51.6391,49.9718,50.7965,3470100.0],["2008-06-25",50.8562,52.8641,50.7486,52.2844,2095100.0],["2008-06-26",51.1311,51.5614,49.6909,49.9,3188400.0],["2008-06-27",49.0096,49.3383,47.0076,47.6949,4771400.0],["2008-06-30",47.2168,49.2606,46.41,48.6152,3467100.0],["2008-07-01",46.912,49.1709,46.0873,49.0634,3976000.0],["2008-07-02",48.908,50.8801,47.0913,47.3662,3558800.0],["2008-07-03",47.2646,48.2447,44.5037,47.1749,3411100.0],["2008-07-07",47.5096,49.2427,46.8941,49.0096,3725000.0],["2008-07-08",49.0395,50.1689,47.151,49.9,3508600.0],["2008-07-09",50.5933,50.5933,46.0574,46.3503,3563600.0],["2008-07-10",46.8761,46.8761,41.3961,41.7965,7920800.0],["2008-07-11",47.0674,47.7248,43.1292,46.6969,9585000.0],["2008-07-14",47.5574,48.4598,45.0236,46.1889,3841600.0],["2008-07-15",44.6112,46.4937,42.9499,45.1849,2793900.0],["2008-07-16",45.0594,47.7427,44.2467,47.5335,2275300.0],["2008-07-17",47.5335,50.3064,46.912,50.2407,3367300.0],["2008-07-18",50.8383,53.9637,48.9976,52.6072,2672300.0],["2008-07-21",53.7127,57.7226,53.1868,55.8342,3486900.0],["2008-07-22",55.0992,58.6908,54.1849,58.4518,2693300.0],["2008-07-23",58.0035,63.9138,57.3342,59.6469,4837100.0],["2008-07-24",59.0852,59.629,54.1072,54.7347,3144000.0],["2008-07-25",55.5175,56.5334,52.1291,53.8083,2506300.0],["2008-07-28",54.149,55.5474,53.1809,54.7825,1615700.0],["2008-07-29",55.3024,59.7605,54.9199,59.1629,2354700.0],["2008-07-30",59.4019,60.9557,56.7306,58.2008,1422900.0],["2008-07-31",57.3581,59.88,56.2526,58.2546,2115400.0],["2008-08-01",58.5952,59.5095,56.1749,57.1191,1333500.0],["2008-08-04",57.1789,57.4956,54.8721,56.3841,1253300.0],["2008-08-05",57.2207,60.6569,56.8442,59.2525,2772500.0],["2008-08-06",59.5812,63.2864,57.5613,62.892,1891000.0],["2008-08-07",61.392,62.6888,60.0713,60.8481,2213000.0],["2008-08-08",60.7645,64.9896,60.1669,64.3023,2184200.0],["2008-08-11",64.6549,71.5573,63.9438,68.5274,3627800.0],["2008-08-12",66.7226,69.0234,63.7705,64.7505,2875900.0],["2008-08-13",63.7585,64.3621,60.2864,61.392,2311100.0],["2008-08-14",61.2485,64.5413,60.6569,64.0334,2012700.0],["2008-08-15",63.4955,65.6589,62.9099,63.3222,1514900.0],["2008-08-18",63.4896,64.0991,59.1629,59.9936,1590000.0],["2008-08-19",57.9079,57.9677,54.7048,57.4,3847300.0],["2008-08-20",57.4896,58.2546,54.5315,54.8721,2511700.0],["2008-08-21",55.5115,56.2406,53.7904,53.91,2249100.0],["2008-08-22",54.9797,57.3223,54.5016,57.155,1971600.0],["2008-08-25",56.0434,56.5812,54.1908,54.8601,1914900.0],["2008-08-26",54.6868,56.8382,54.2625,54.8422,1096000.0],["2008-08-27",54.8482,56.1091,53.8442,54.9677,1279900.0],["2008-08-28",55.7147,57.9677,55.3382,57.3701,1267800.0],["2008-08-29",56.641,57.8362,55.8701,57.0235,1101900.0],["2008-09-02",59.4378,60.3581,56.4079,56.9159,1313300.0],["2008-09-03",56.7187,58.4518,55.637,56.6828,1188600.0],["2008-09-04",56.1749,56.7665,53.2526,54.0056,1601900.0],["2008-09-05",53.7127,53.7605,50.8741,53.2884,2125800.0],["2008-09-08",55.0992,55.8701,51.8303,53.898,1736600.0],["2008-09-09",53.653,53.898,50.8801,50.9279,1694000.0],["2008-09-10",52.159,52.159,48.1192,49.0992,3513800.0],["2008-09-11",48.1789,53.0912,47.3184,52.1829,3087200.0],["2008-09-12",51.5494,53.4976,50.7964,52.2844,1486600.0],["2008-09-15",49.9598,52.7745,49.649,50.0016,1901800.0],["2008-09-16",50.7008,52.1052,47.9279,50.9996,2902100.0],["2008-09-17",49.8164,51.167,48.0534,48.1431,2251100.0],["2008-09-18",49.9,56.9816,47.4319,55.2605,3997000.0],["2008-09-19",58.0215,62.1689,53.0733,56.7665,3716100.0],["2008-09-22",55.6609,56.7725,53.145,53.2944,1405900.0],["2008-09-23",53.5096,54.5673,51.8781,52.6729,1353000.0],["2008-09-24",52.6729,54.9856,51.5614,52.649,1320800.0],["2008-09-25",53.7546,54.3103,51.4,51.5315,1244900.0],["2008-09-26",51.2805,51.394,48.406,50.7785,2080800.0],["2008-09-29",49.1231,51.5076,46.41,46.5714,2282400.0],["2008-09-30",47.0614,50.0434,47.0614,48.7885,1542600.0],["2008-10-01",47.9638,50.0136,47.5216,47.922,1514400.0],["2008-10-02",45.7706,45.7765,41.9818,44.1272,2580400.0],["2008-10-03",44.5156,44.7845,41.9817,42.0833,1936700.0],["2008-10-06",40.8403,40.9359,34.2727,40.4997,3817000.0],["2008-10-07",41.3483,41.3483,35.3663,35.8563,2708200.0],["2008-10-08",33.9141,39.4419,33.7527,35.9758,2671200.0],["2008-10-09",36.8424,38.8384,32.8743,33.6093,1967300.0],["2008-10-10",32.5635,36.9499,30.4779,35.5456,3190600.0],["2008-10-13",37.3862,37.9957,35.9161,37.8702,1682500.0],["2008-10-14",36.9858,40.4399,34.0934,35.3782,3047100.0],["2008-10-15",36.4539,37.4101,29.4022,29.4619,2291200.0],["2008-10-16",29.5755,31.9121,27.0775,31.3982,2648500.0],["2008-10-17",30.9559,35.5754,30.1313,34.3742,2231400.0],["2008-10-20",34.9719,35.2169,30.6273,31.3205,1861000.0],["2008-10-21",31.3802,32.8683,29.1512,29.3544,2369400.0],["2008-10-22",28.7627,30.1611,26.5157,27.7169,1808100.0],["2008-10-23",27.4301,27.7886,23.4978,25.3265,2994000.0],["2008-10-24",23.0496,24.7349,21.8664,21.8664,3695300.0],["2008-10-27",21.5138,21.8963,19.4281,19.9959,3497900.0],["2008-10-28",20.6174,21.0297,16.7688,19.6493,5646700.0],["2008-10-29",20.5277,26.8862,20.5038,24.5317,6241900.0],["2008-10-30",26.9221,28.9719,25.2847,27.7886,4910600.0],["2008-10-31",28.9719,37.5834,27.7767,36.0954,6523300.0],["2008-11-03",36.2985,36.4479,30.3643,30.8304,3285500.0],["2008-11-04",32.0257,32.7906,28.8344,30.8543,2748500.0],["2008-11-05",30.3225,30.4779,27.8125,28.3205,1945300.0],["2008-11-06",26.8803,28.3683,25.8524,27.3105,2699600.0],["2008-11-07",27.6034,29.2229,24.8006,27.5137,1724900.0],["2008-11-10",28.2309,29.8803,26.5157,27.9799,1459400.0],["2008-11-11",29.2707,30.0058,27.8006,29.94,5305200.0],["2008-11-12",28.8643,29.0376,26.2946,27.0416,3599000.0],["2008-11-13",27.3823,29.3544,25.9779,26.7488,9617200.0],["2008-11-14",26.1213,26.5217,25.3982,25.697,6877700.0],["2008-11-17",25.5177,25.6851,23.3006,23.5815,3495000.0],["2008-11-18",23.6711,24.4719,22.4221,23.2588,3296600.0],["2008-11-19",23.2588,23.8504,19.6074,20.0616,3653200.0],["2008-11-20",19.8943,20.0138,17.6174,18.6752,4884000.0],["2008-11-21",20.1931,20.3066,17.456,19.1353,3136200.0],["2008-11-24",19.9899,23.3903,19.1413,22.5656,3349200.0],["2008-11-25",22.7209,23.0915,20.9162,22.6134,1705400.0],["2008-11-26",22.2847,24.8006,21.5257,24.8006,2773400.0],["2008-11-28",23.3066,25.2608,23.3066,23.7966,1049200.0],["2008-12-01",22.8823,23.3006,20.2349,20.2409,1587800.0],["2008-12-02",20.4919,22.4819,19.9301,22.458,1215400.0],["2008-12-03",20.9162,23.9162,19.9959,23.9162,2255100.0],["2008-12-04",22.7747,23.5277,21.8723,22.6492,2275900.0],["2008-12-05",22.4341,24.4122,21.8186,24.2687,1489500.0],["2008-12-08",25.2966,26.9102,24.8006,26.5337,2126200.0],["2008-12-09",25.8106,28.1771,24.2747,24.9201,1788300.0],["2008-12-10",25.2369,26.6651,24.5974,26.4739,1292300.0],["2008-12-11",26.1034,26.8145,24.1313,24.3225,1626700.0],["2008-12-12",23.8146,25.3683,23.5994,25.1472,1005600.0],["2008-12-15",27.0655,27.1313,23.3066,24.3584,1920800.0],["2008-12-16",24.9321,27.2508,24.7349,27.1851,1705200.0],["2008-12-17",26.7369,29.0436,25.4759,28.44,1906200.0],["2008-12-18",29.5038,29.7309,25.8464,26.6651,1821000.0],["2008-12-19",26.1392,27.8185,25.1831,25.7269,1866500.0],["2008-12-22",25.9839,26.1751,24.5675,25.195,1575600.0],["2008-12-23",26.2588,26.3843,24.5018,26.2707,1520200.0],["2008-12-24",26.2946,26.8026,25.8524,26.2767,475900.0],["2008-12-26",26.4022,26.8504,25.1233,25.5775,474900.0],["2008-12-29",25.6074,25.691,23.9281,25.0397,982900.0],["2008-12-30",25.1233,25.9958,24.466,25.2249,1059700.0],["2008-12-31",25.0815,25.9898,24.6213,25.2548,1127500.0],["2009-01-02",25.1711,28.3862,25.1472,28.3384,1361400.0],["2009-01-05",27.5078,31.5416,27.5078,31.2548,3101200.0],["2009-01-06",31.2189,33.1133,30.2926,33.0356,3161300.0],["2009-01-07",31.7029,31.8225,27.9321,28.2249,3278200.0],["2009-01-08",28.2787,28.3803,26.9281,27.7588,1616800.0],["2009-01-09",27.5735,28.1352,26.1811,26.3185,1227700.0],["2009-01-12",26.1094,26.1631,24.1253,24.5018,1825300.0],["2009-01-13",24.3942,24.9261,22.9122,23.444,2338000.0],["2009-01-14",23.1871,23.1871,21.448,21.6811,2548100.0],["2009-01-15",21.6692,22.948,20.0317,21.5915,3868800.0],["2009-01-16",22.1174,22.6851,20.8624,22.0755,2621600.0],["2009-01-20",22.0098,22.0994,19.6971,19.703,2508700.0],["2009-01-21",20.1453,21.0237,19.7389,20.9162,1860800.0],["2009-01-22",20.3186,21.4839,19.452,20.5337,2023000.0],["2009-01-23",19.9122,21.5257,19.464,20.474,2011100.0],["2009-01-26",20.5576,22.1711,20.3006,21.1074,2314500.0],["2009-01-27",21.3704,22.0217,20.0915,20.2289,1856300.0],["2009-01-28",20.97,22.1114,20.8803,21.3584,2434500.0],["2009-01-29",21.0835,21.2867,19.4879,19.6134,2007800.0],["2009-01-30",19.4819,19.5417,17.6592,17.976,3805500.0],["2009-02-02",17.6592,18.1672,17.0915,17.7668,2794700.0],["2009-02-03",17.8564,18.2329,16.0158,17.223,3798400.0],["2009-02-04",16.5298,16.6433,15.0238,15.6752,7374300.0],["2009-02-05",15.5377,17.4501,15.2389,16.8525,4538000.0],["2009-02-06",16.9182,18.227,16.7389,17.7847,2586400.0],["2009-02-09",17.9281,18.8246,17.4501,18.4361,1754200.0],["2009-02-10",17.9401,18.4361,16.3624,16.4819,2020800.0],["2009-02-11",17.0258,17.0497,15.0895,15.7827,2255500.0],["2009-02-12",15.6274,16.0636,15.1971,15.962,2883900.0],["2009-02-13",16.1891,16.1891,15.3166,15.5616,1190800.0],["2009-02-17",15.2987,15.2987,14.1214,14.4023,2237300.0],["2009-02-18",14.5218,14.6055,13.476,13.9003,2579600.0],["2009-02-19",14.0437,14.731,13.476,13.7449,1845500.0],["2009-02-20",14.223,15.0895,13.9122,14.9102,3511400.0],["2009-02-23",14.97,15.3106,13.7569,13.9122,2232400.0],["2009-02-24",14.0258,15.5377,13.4879,15.4182,3550500.0],["2009-02-25",13.1234,14.0019,12.5856,12.9979,7736200.0],["2009-02-26",13.482,14.1513,12.9382,13.3146,3452300.0],["2009-02-27",12.9023,13.1055,12.3824,12.5198,3616200.0],["2009-03-02",12.2509,12.2509,10.5477,10.5477,4915400.0],["2009-03-03",10.727,10.9302,10.1175,10.3266,3758000.0],["2009-03-04",10.5358,10.5597,9.3286,10.2788,4331900.0],["2009-03-05",10.0099,10.3625,9.6214,9.735,2857900.0],["2009-03-06",9.7888,10.0099,8.6653,9.2031,2766300.0],["2009-03-09",9.0179,10.0696,8.8446,9.2928,2471700.0],["2009-03-10",9.8665,12.0298,9.8366,11.6533,5350500.0],["2009-03-11",11.9461,12.5198,10.8824,11.3664,3576700.0],["2009-03-12",11.6354,12.3107,11.0019,12.2629,2573200.0],["2009-03-13",12.6453,13.4461,11.9581,12.4302,2579600.0],["2009-03-16",12.8724,13.0577,11.6832,11.7429,1507400.0],["2009-03-17",11.3246,12.5198,11.1812,12.3824,6386900.0],["2009-03-18",12.3107,12.7947,11.5637,12.6513,3566500.0],["2009-03-19",12.729,13.1174,11.9222,12.4182,2872800.0],["2009-03-20",12.7589,12.7887,11.9282,12.2688,2731800.0],["2009-03-23",12.8246,14.1035,12.3346,14.0019,4108000.0],["2009-03-24",13.6613,14.2648,13.2728,13.5059,2185200.0],["2009-03-25",13.4999,14.1931,11.9521,13.3625,3155600.0],["2009-03-26",13.5776,13.7987,12.7887,13.5656,2390900.0],["2009-03-27",13.1354,13.6134,12.7409,12.7708,2107600.0],["2009-03-30",12.1732,12.4182,11.3545,11.468,2177600.0],["2009-03-31",11.7609,12.0716,11.3545,11.9342,2588100.0],["2009-04-01",11.9521,12.9322,11.6653,12.8784,2913500.0],["2009-04-02",13.8883,16.0577,13.8883,16.0457,6971800.0],["2009-04-03",15.8425,17.8923,15.6812,17.719,5659900.0],["2009-04-06",18.4959,19.721,18.3524,18.6453,8179300.0],["2009-04-07",18.1134,18.2329,15.8843,15.962,5167400.0],["2009-04-08",16.4341,16.5417,15.4361,16.5417,4355800.0],["2009-04-09",17.3963,19.1234,17.2768,18.0895,4922300.0],["2009-04-13",17.5995,18.8186,17.0317,18.7887,3093000.0],["2009-04-14",18.2568,21.2747,18.2329,19.3564,5307600.0],["2009-04-15",18.8544,19.7987,18.8485,19.6851,2891100.0],["2009-04-16",19.7389,20.468,19.4222,20.0018,3119500.0],["2009-04-17",19.9182,19.9839,19.219,19.5775,3744700.0],["2009-04-20",18.9919,19.5716,17.8266,18.1911,2341900.0],["2009-04-21",17.8744,19.0337,17.3305,18.8783,3284000.0],["2009-04-22",18.6572,21.3106,18.5975,20.6532,5278200.0],["2009-04-23",20.6174,22.709,20.3843,21.7708,5213700.0],["2009-04-24",22.3863,23.9998,22.0755,23.6233,5004500.0],["2009-04-27",22.4042,23.9042,21.968,22.3982,4320800.0],["2009-04-28",21.6632,22.6134,21.3763,21.6512,3457600.0],["2009-04-29",22.6672,23.6054,21.8425,22.8046,3388500.0],["2009-04-30",24.3464,26.4022,23.2648,23.444,6188600.0],["2009-05-01",23.3245,24.5138,22.8405,23.4022,2668500.0],["2009-05-04",24.203,26.193,23.9221,25.5835,3576600.0],["2009-05-05",27.7169,30.3404,26.8026,29.8683,9437000.0],["2009-05-06",29.4081,29.5695,26.6233,28.1591,7667500.0],["2009-05-07",28.685,28.8942,25.8763,26.4201,3863700.0],["2009-05-08",26.9281,28.8046,26.6771,28.3623,2804500.0],["2009-05-11",27.5018,29.7309,27.0536,29.2587,3112000.0],["2009-05-12",29.5516,29.707,26.3544,26.9998,4481500.0],["2009-05-13",26.2946,26.6771,23.5217,23.7727,5256400.0],["2009-05-14",23.8026,24.5377,22.1413,23.5695,6139900.0],["2009-05-15",23.9042,25.0217,22.464,22.6492,3811200.0],["2009-05-18",23.2409,24.9142,23.1751,24.7409,3593000.0],["2009-05-19",24.9978,25.3145,23.713,23.9341,3264800.0],["2009-05-20",24.1612,25.0217,23.2648,23.4142,2846300.0],["2009-05-21",23.0078,23.4201,21.9142,22.1771,3183700.0],["2009-05-22",22.207,22.4281,21.0656,21.4241,2988000.0],["2009-05-26",21.0656,23.217,21.0058,22.7688,2912800.0],["2009-05-27",22.709,23.1393,21.6751,21.7469,3141000.0],["2009-05-28",22.1114,22.4998,21.0596,21.7229,2360100.0],["2009-05-29",21.8664,22.4042,21.5437,22.1472,2801700.0],["2009-06-01",22.8644,24.4301,22.7449,24.3285,4991600.0],["2009-06-02",24.3225,24.5855,23.4859,24.2628,2933000.0],["2009-06-03",24.5138,24.6333,23.1572,23.6114,3632600.0],["2009-06-04",23.6174,24.4899,23.0616,24.2628,2762000.0],["2009-06-05",24.7887,25.2189,23.6771,24.2628,2477500.0],["2009-06-08",23.8146,23.8146,22.446,23.2648,3253600.0],["2009-06-09",23.456,23.6054,22.5297,22.8942,2485700.0],["2009-06-10",23.0735,23.2947,21.6632,22.3206,4311200.0],["2009-06-11",22.4102,22.4699,21.7947,22.0935,3079800.0],["2009-06-12",21.956,22.4461,21.3943,22.3564,3178800.0],["2009-06-15",22.0755,22.0755,20.4381,20.9102,5467900.0],["2009-06-16",21.0417,22.3743,20.97,21.5616,4759200.0],["2009-06-17",21.7409,22.1532,20.3485,21.5138,4320700.0],["2009-06-18",22.1951,22.458,20.9222,21.2747,2650900.0],["2009-06-19",21.7708,22.1711,21.454,22.0277,3568100.0],["2009-06-22",21.6333,21.8126,20.4799,20.4859,2943300.0],["2009-06-23",20.5397,20.9819,19.5477,20.3126,3780800.0],["2009-06-24",20.5098,22.0397,20.468,21.5078,3295100.0],["2009-06-25",21.3465,22.2668,20.9879,22.207,2493200.0],["2009-06-26",22.1293,22.2787,21.4899,21.9441,2775700.0],["2009-06-29",21.9919,22.4102,21.4241,22.0696,2160600.0],["2009-06-30",21.3465,22.0696,20.9879,21.0955,2649200.0],["2009-07-01",21.1552,21.6512,21.0656,21.1492,2001800.0],["2009-07-02",20.8744,20.8803,19.8405,19.966,2330500.0],["2009-07-06",19.5297,19.8883,19.0158,19.5357,2841500.0],["2009-07-07",19.4341,19.5297,18.3046,18.3764,3494500.0],["2009-07-08",18.8186,18.8186,17.3604,17.8744,4489400.0],["2009-07-09",17.9999,19.96,17.9999,19.0815,5776200.0],["2009-07-10",18.8664,18.8724,18.1791,18.5138,2774000.0],["2009-07-13",18.711,19.4222,18.0596,19.3086,2886300.0],["2009-07-14",19.1652,20.3484,18.9321,20.199,3214700.0],["2009-07-15",20.6054,21.8425,20.5815,21.6273,4645700.0],["2009-07-16",21.3285,22.697,20.9281,22.4221,3553700.0],["2009-07-17",22.2847,22.2847,21.4122,21.6154,3024700.0],["2009-07-20",21.8305,24.197,21.8305,23.8026,3940700.0],["2009-07-21",25.0516,25.0576,23.1692,23.7668,4322200.0],["2009-07-22",24.3823,25.9062,24.203,25.2548,6271600.0],["2009-07-23",25.4699,27.4181,24.7169,26.695,6807500.0],["2009-07-24",26.1452,28.7508,26.0257,28.2608,4863800.0],["2009-07-27",28.7747,29.6771,28.1532,28.5356,4649400.0],["2009-07-28",27.8544,28.3086,27.1552,27.8424,3254500.0],["2009-07-29",27.4121,27.5675,26.1034,26.4799,4260400.0],["2009-07-30",28.446,30.7647,28.2428,29.9699,9953300.0],["2009-07-31",29.5277,30.8783,28.8942,30.5795,5371000.0],["2009-08-03",31.4101,32.5695,31.2129,31.93,4481200.0],["2009-08-04",32.4619,35.0495,32.4619,34.6611,7139800.0],["2009-08-05",35.3723,35.7726,33.5257,33.8065,5221500.0],["2009-08-06",34.1711,35.0794,33.179,33.2209,4769500.0],["2009-08-07",34.2727,35.4619,33.5495,34.942,4349300.0],["2009-08-10",34.8105,35.677,33.5914,33.7049,3699400.0],["2009-08-11",33.5197,33.8304,32.3304,33.1312,4284700.0],["2009-08-12",33.3225,36.1133,33.3225,35.5695,6012000.0],["2009-08-13",35.9639,36.5734,34.6133,36.3822,5440500.0],["2009-08-14",36.0595,36.2388,33.9798,34.1531,8254600.0],["2009-08-17",32.7129,32.7189,31.5237,31.6073,4949100.0],["2009-08-18",32.2348,33.3105,31.9779,33.0535,4130700.0],["2009-08-19",31.9719,33.1671,31.7567,32.7786,3386500.0],["2009-08-20",32.9221,33.8424,32.6531,33.1193,2797700.0],["2009-08-21",34.0695,34.2726,33.0236,34.0336,4456400.0],["2009-08-24",34.5655,34.9718,32.9938,33.1671,3670600.0],["2009-08-25",33.7408,34.8643,33.3822,34.673,3800400.0],["2009-08-26",34.3802,34.8942,33.8244,34.183,3464100.0],["2009-08-27",33.9739,34.1173,32.7189,33.681,2912600.0],["2009-08-28",34.5177,34.5595,33.2328,33.6272,2376800.0],["2009-08-31",33.1551,33.3583,31.9719,32.3484,3265000.0],["2009-09-01",32.2109,33.1671,31.0874,31.3444,5125600.0],["2009-09-02",31.4579,31.9181,30.693,31.4818,3697500.0],["2009-09-03",31.9779,32.0496,31.1651,31.9241,2053700.0],["2009-09-04",31.9241,33.9141,31.5715,33.7946,3358100.0],["2009-09-08",34.8224,35.0675,34.0276,34.3145,3293500.0],["2009-09-09",34.9121,37.1172,34.685,36.5077,5310600.0],["2009-09-10",36.3045,37.2487,35.3364,37.1412,3794500.0],["2009-09-11",38.2467,39.3702,38.0077,38.5455,4661900.0],["2009-09-14",38.2109,41.4798,38.2109,41.3005,5436700.0],["2009-09-15",42.173,43.7566,41.3244,43.3084,8088000.0],["2009-09-16",43.9359,43.9957,40.7985,41.1869,9046300.0],["2009-09-17",41.5933,42.8423,40.673,41.3483,5717300.0],["2009-09-18",42.0415,42.1969,40.7268,41.3304,3353800.0],["2009-09-21",40.8702,43.1471,40.5774,41.0435,5872500.0],["2009-09-22",41.928,44.1391,41.7128,43.5893,8004100.0],["2009-09-23",44.3722,44.7606,42.6092,42.8244,5394500.0],["2009-09-24",43.0933,43.2965,40.5535,41.5694,5025900.0],["2009-09-25",41.169,42.8961,41.1093,41.9818,3770400.0],["2009-09-28",42.2268,43.2427,41.432,42.5794,3538600.0],["2009-09-29",42.424,44.3124,42.3881,43.7746,4086800.0],["2009-09-30",44.5156,44.5216,41.5933,42.3642,6548500.0],["2009-10-01",41.8921,42.1073,38.9937,39.2029,6079600.0],["2009-10-02",39.0535,41.3543,37.7985,40.434,8235200.0],["2009-10-05",40.5296,41.3244,39.8065,40.7746,5074900.0],["2009-10-06",41.169,41.7308,40.3742,41.0196,5272300.0],["2009-10-07",40.5834,41.4977,39.7109,40.2487,3703800.0],["2009-10-08",40.9359,42.3164,40.3622,41.7786,5589900.0],["2009-10-09",42.412,42.7288,39.8901,40.5296,7107800.0],["2009-10-12",40.6969,41.3244,38.2646,39.3702,9635400.0],["2009-10-13",38.9758,40.3563,38.8802,39.442,4580200.0],["2009-10-14",40.4878,40.7328,39.7407,40.1172,3866400.0],["2009-10-15",39.1371,39.2387,37.5714,38.8324,7979600.0],["2009-10-16",38.3722,39.2985,37.8105,38.4678,4469500.0],["2009-10-19",38.8324,38.9041,37.6969,38.6411,3479900.0],["2009-10-20",38.9698,38.9818,37.8344,38.0913,3287900.0],["2009-10-21",37.942,38.7726,37.1113,37.2189,3211000.0],["2009-10-22",37.1412,38.181,35.9758,37.8762,4265900.0],["2009-10-23",38.1869,39.3583,37.1411,37.3264,3855000.0],["2009-10-26",37.3384,38.5694,37.1591,37.6909,4535100.0],["2009-10-27",36.6451,36.6511,32.9878,33.5436,14308000.0],["2009-10-28",34.0575,34.2129,31.7627,32.193,7419900.0],["2009-10-29",32.701,34.177,32.5814,33.6392,5340200.0],["2009-10-30",34.0635,34.5117,31.3504,32.4021,6795400.0],["2009-11-02",32.3005,32.7189,30.9141,32.1093,5457500.0],["2009-11-03",31.5715,33.944,31.3982,33.5436,4532100.0],["2009-11-04",34.2368,34.4221,32.9041,33.0296,3803200.0],["2009-11-05",34.0575,35.8085,33.4958,35.7607,5422000.0],["2009-11-06",34.8105,35.8264,34.7149,35.695,4483700.0],["2009-11-09",38.1272,38.5097,37.189,37.9718,6038300.0],["2009-11-10",37.5894,38.5216,37.0874,38.3005,4899500.0],["2009-11-11",38.8981,40.0216,38.8921,39.7646,5278400.0],["2009-11-12",39.8423,41.0674,39.6511,40.4041,4815800.0],["2009-11-13",41.1511,41.5933,40.9419,41.2348,4744500.0],["2009-11-16",41.8324,41.8324,40.6969,40.9419,4894400.0],["2009-11-17",41.6464,42.7634,41.0371,42.5159,4072000.0],["2009-11-18",42.2049,42.6428,41.4243,41.8876,2208000.0],["2009-11-19",40.6056,41.0562,39.717,40.7071,2808100.0],["2009-11-20",39.9899,41.3862,39.9899,40.5421,2077400.0],["2009-11-23",41.31,41.4179,40.3961,40.4786,2527500.0],["2009-11-24",40.1867,40.5865,39.6663,39.9963,1726200.0],["2009-11-25",40.3009,41.5956,39.8884,41.4877,2656700.0],["2009-11-27",39.3616,40.5548,38.6191,39.9709,1687600.0],["2009-11-30",39.7805,41.0181,39.3616,40.961,2506600.0],["2009-12-01",41.913,42.5603,41.1894,42.1224,2584900.0],["2009-12-02",41.7289,42.8205,41.6781,42.0462,2044000.0],["2009-12-03",42.5222,42.9665,41.3735,41.4877,2894400.0],["2009-12-04",42.6936,42.9792,41.2529,42.3953,3666800.0],["2009-12-07",42.3001,42.4905,40.9419,41.0942,2233800.0],["2009-12-08",40.5548,40.8975,39.9011,40.2057,2693200.0],["2009-12-09",40.4532,40.5167,39.4124,39.9709,3404000.0],["2009-12-10",40.1105,40.5484,39.0379,39.222,2192300.0],["2009-12-11",39.4124,40.1105,39.1458,39.3426,2632300.0],["2009-12-14",39.8693,40.5167,39.2093,40.4913,2198500.0],["2009-12-15",40.1549,40.4152,39.1014,39.2156,1925200.0],["2009-12-16",39.5838,39.9455,39.3045,39.5012,2075300.0],["2009-12-17",39.1839,39.3489,37.9527,38.5112,2401100.0],["2009-12-18",38.7206,38.7968,37.6988,38.0923,2465400.0],["2009-12-21",38.2446,38.7143,38.0987,38.6254,1423600.0],["2009-12-22",38.746,38.8729,37.5973,37.6861,1375300.0],["2009-12-23",37.6734,38.2573,37.0578,38.0669,2122200.0],["2009-12-24",38.2383,38.27,37.4576,37.6925,628700.0],["2009-12-28",37.7877,37.9463,37.1403,37.3751,957800.0],["2009-12-29",37.6861,37.7559,37.3053,37.4005,966800.0],["2009-12-30",37.2672,37.5401,36.9689,37.2545,1021200.0],["2009-12-31",37.4005,37.8257,36.9436,36.9563,1090200.0],["2010-01-04",38.8666,40.7134,38.6635,40.5929,4741400.0],["2010-01-05",41.3671,43.3663,41.2212,43.0617,5644300.0],["2010-01-06",42.5666,43.2584,42.1414,42.4968,2738800.0],["2010-01-07",42.1922,43.4615,41.9384,43.4044,2388500.0],["2010-01-08",42.9601,43.4044,42.6047,43.0934,1539800.0],["2010-01-11",43.1696,43.8614,42.7761,42.9538,1909000.0],["2010-01-12",42.8205,43.7154,42.3826,43.1442,3306500.0],["2010-01-13",43.4234,44.2358,42.8015,44.0454,2959300.0],["2010-01-14",43.8042,45.9367,43.8042,45.7653,4431900.0],["2010-01-15",45.6828,46.235,44.2168,44.7435,2742300.0],["2010-01-19",44.5531,45.4099,44.477,45.264,1326000.0],["2010-01-20",44.6293,44.8832,42.6492,43.2584,3639200.0],["2010-01-21",43.2584,43.7789,41.4116,41.4877,2756800.0],["2010-01-22",41.3862,41.951,40.3644,40.5865,2227900.0],["2010-01-25",41.2529,41.5766,39.8249,40.358,2048000.0],["2010-01-26",39.8884,40.6754,39.7868,39.8884,1623100.0],["2010-01-27",39.8249,40.1169,38.6,39.8313,2616200.0],["2010-01-28",40.2184,40.8531,39.0951,39.203,2331500.0],["2010-01-29",39.7297,40.669,39.1331,39.2728,2626500.0],["2010-02-01",39.5393,41.6591,39.5393,41.5956,2510900.0],["2010-02-02",41.3291,41.6591,40.3326,41.1514,1950000.0],["2010-02-03",40.669,40.7959,40.0724,40.7706,1976800.0],["2010-02-04",40.2501,40.4659,38.5556,38.6127,2245400.0],["2010-02-05",38.9618,39.4314,37.8892,38.9491,2634800.0],["2010-02-08",39.1268,39.8313,38.0986,38.562,1496200.0],["2010-02-09",39.368,39.7234,38.4604,39.1141,1838500.0],["2010-02-10",39.0316,39.5964,38.6191,38.9681,1256000.0],["2010-02-11",38.892,41.475,38.7079,41.2275,2880900.0],["2010-02-12",40.4532,40.5421,39.5013,40.009,3141400.0],["2010-02-16",40.6056,41.3291,40.4786,41.1958,1977000.0],["2010-02-17",41.5575,41.7289,40.3263,40.8785,1679100.0],["2010-02-18",40.1676,40.193,39.0062,39.3553,3167400.0],["2010-02-19",39.1331,40.0661,38.9364,39.5076,2159100.0],["2010-02-22",39.7361,40.339,39.6789,39.9963,1679400.0],["2010-02-23",40.0471,40.5358,39.5013,40.4152,3269700.0],["2010-02-24",40.5611,40.999,39.8313,40.2057,3057100.0],["2010-02-25",39.5965,39.9899,39.057,39.8567,3694500.0],["2010-02-26",39.6599,40.9356,38.8285,40.3453,3955800.0],["2010-03-01",40.9483,42.3953,40.6373,42.0272,3104700.0],["2010-03-02",42.5222,42.6809,42.0589,42.4397,2190100.0],["2010-03-03",42.5095,42.8713,41.9891,42.1224,1960500.0],["2010-03-04",42.2493,42.3763,41.437,41.8178,1430300.0],["2010-03-05",42.2366,43.195,42.097,42.9919,1815000.0],["2010-03-08",43.2077,44.3881,42.8776,43.7852,2215700.0],["2010-03-09",43.6012,45.3592,43.379,44.2802,3054100.0],["2010-03-10",44.3818,45.6257,43.8296,45.0355,2586700.0],["2010-03-11",44.6039,45.2068,44.3056,45.1815,1938600.0],["2010-03-12",45.5623,45.9748,44.8705,45.3592,1888700.0],["2010-03-15",44.6928,45.1815,43.9756,44.7245,2047000.0],["2010-03-16",45.0355,46.8379,44.6039,46.73,3435000.0],["2010-03-17",47.0601,47.809,45.9938,46.2096,3254200.0],["2010-03-18",46.0256,46.1906,45.5115,45.7019,1713200.0],["2010-03-19",46.1588,46.2033,45.3084,45.5369,2490000.0],["2010-03-22",44.9974,48.799,44.5912,48.5769,4878700.0],["2010-03-23",48.8117,49.129,47.4028,48.4436,3299600.0],["2010-03-24",48.139,49.0275,47.7899,48.1136,3633000.0],["2010-03-25",48.4309,48.9894,47.1553,47.2251,3156500.0],["2010-03-26",47.6122,49.4718,47.4789,48.634,3085700.0],["2010-03-29",48.964,49.2687,48.1453,48.7736,2360800.0],["2010-03-30",48.7863,49.4591,48.304,49.0275,2786400.0],["2010-03-31",48.5642,48.8308,47.847,48.1263,2959100.0],["2010-04-01",48.3674,49.4019,47.7582,49.1227,3374300.0],["2010-04-05",49.3765,52.2642,49.3702,52.2198,3756800.0],["2010-04-06",52.0929,52.8037,51.6106,51.8771,3300000.0],["2010-04-07",51.5788,52.772,51.2044,51.8263,2535700.0],["2010-04-08",51.6296,55.1583,51.3186,54.7267,5253800.0],["2010-04-09",55.006,55.4756,53.6605,55.3233,3797000.0],["2010-04-12",55.4058,56.0722,54.9171,55.152,2865700.0],["2010-04-13",55.2472,56.2817,54.9552,55.8755,2695300.0],["2010-04-14",56.0786,56.4657,54.2888,54.841,4438400.0],["2010-04-15",54.2507,55.482,53.8255,54.5871,3168300.0],["2010-04-16",54.4792,54.9489,52.6133,53.1972,3162900.0],["2010-04-19",52.9941,54.2634,51.2805,52.6197,3611400.0],["2010-04-20",54.2634,55.1456,53.4574,54.9425,3399600.0],["2010-04-21",55.2853,55.336,53.4765,54.5364,2585300.0],["2010-04-22",53.7811,57.1702,53.4384,57.0686,3898700.0],["2010-04-23",56.9988,58.7949,56.4847,56.8021,3740700.0],["2010-04-26",57.6398,58.5982,56.8909,58.4649,3659500.0],["2010-04-27",58.1539,58.2745,55.7803,56.1039,3280400.0],["2010-04-28",57.4177,57.5954,55.3805,56.3388,2232300.0],["2010-04-29",57.0686,59.328,56.8846,59.1186,3553200.0],["2010-04-30",58.065,59.6517,55.7676,56.0024,4283600.0],["2010-05-03",56.7069,58.3887,55.8501,58.3126,3624600.0],["2010-05-04",57.3796,57.4177,54.9425,55.6407,3986100.0],["2010-05-05",54.5681,56.4657,53.1845,54.3079,3776900.0],["2010-05-06",53.9525,55.006,45.0609,51.1219,6139400.0],["2010-05-07",52.3341,52.9751,48.1707,48.8561,7202800.0],["2010-05-10",52.6192,53.2432,51.957,52.7593,3115300.0],["2010-05-11",51.7151,54.8287,51.3903,53.6635,3403800.0],["2010-05-12",54.4339,54.8923,53.9627,54.6185,2110100.0],["2010-05-13",54.3957,55.9302,53.8226,53.9436,1989700.0],["2010-05-14",53.1286,53.396,51.6514,52.3454,2191100.0],["2010-05-17",52.0525,52.9758,50.0787,51.8042,2979200.0],["2010-05-18",52.9439,54.5994,51.142,51.4285,3681300.0],["2010-05-19",50.8236,52.7338,49.773,51.1993,3265600.0],["2010-05-20",49.3719,50.1551,47.1179,47.6273,4921100.0],["2010-05-21",46.5321,50.4161,46.1819,50.0978,4073500.0],["2010-05-24",50.6008,51.4031,48.7033,48.837,2405700.0],["2010-05-25",46.9396,50.9191,46.3411,50.6644,4174900.0],["2010-05-26",51.5431,52.1417,49.6711,50.0341,3925300.0],["2010-05-27",51.7533,53.8799,51.1802,53.7971,3221400.0],["2010-05-28",53.6253,54.7523,52.1353,53.4088,2879200.0],["2010-06-01",52.581,54.0455,51.836,51.9124,2540900.0],["2010-06-02",52.581,52.9885,51.575,52.9694,2404500.0],["2010-06-03",53.1795,54.1219,52.4473,53.587,1999000.0],["2010-06-04",52.0907,53.5488,50.3015,50.8172,3096600.0],["2010-06-07",51.3521,51.575,47.9902,48.1366,2586600.0],["2010-06-08",48.8753,49.824,47.4808,49.6393,3709000.0],["2010-06-09",50.2378,51.2884,48.6778,49.1172,4119800.0],["2010-06-10",50.1996,51.8424,49.9959,51.7915,3020300.0],["2010-06-11",50.9764,52.7529,50.7217,52.7402,1837300.0],["2010-06-14",53.3705,54.402,52.339,52.5746,2948300.0],["2010-06-15",52.9121,54.2683,52.5937,54.0582,2834400.0],["2010-06-16",53.5043,55.2998,53.5043,54.4721,2592500.0],["2010-06-17",54.7586,55.0897,53.6125,54.4721,1975700.0],["2010-06-18",54.4593,54.9496,53.8353,54.141,2148100.0],["2010-06-21",55.3762,56.3504,54.7904,55.3062,2912500.0],["2010-06-22",55.6691,56.0321,53.6953,53.7717,2168600.0],["2010-06-23",54.0264,55.1215,53.2496,54.6121,1827100.0],["2010-06-24",55.2298,56.2995,54.644,54.7777,3908500.0],["2010-06-25",54.956,56.7516,54.3893,56.6942,4954400.0],["2010-06-28",56.7325,57.0763,54.1219,54.1856,2803900.0],["2010-06-29",52.6829,52.8484,49.7539,50.015,5325300.0],["2010-06-30",50.5371,51.5304,48.2831,48.5633,3424700.0],["2010-07-01",49.028,49.5629,46.6658,48.4741,3886500.0],["2010-07-02",48.9899,49.0026,46.5576,47.6209,2525000.0],["2010-07-06",48.5187,49.3337,47.137,47.7291,2301300.0],["2010-07-07",48.3149,50.1105,47.8628,49.9831,2754300.0],["2010-07-08",50.518,51.0019,48.9708,50.206,2045100.0],["2010-07-09",50.2697,51.212,50.1105,50.6835,2636400.0],["2010-07-12",50.5053,50.9383,48.7734,49.5438,2251600.0],["2010-07-13",50.2951,52.2435,49.0281,51.715,3203100.0],["2010-07-14",51.8106,53.0713,51.2884,53.0203,3168600.0],["2010-07-15",53.0267,53.4852,51.7978,52.8612,2589700.0],["2010-07-16",52.8611,53.0203,50.4288,50.6644,2445800.0],["2010-07-19",50.9382,51.2757,49.2636,50.9446,2146400.0],["2010-07-20",49.703,53.0649,49.6648,53.0076,2730400.0],["2010-07-21",53.4724,54.09,51.906,52.1862,2970600.0],["2010-07-22",53.2177,54.7586,52.9821,54.4275,2480800.0],["2010-07-23",54.1219,56.3377,53.9118,55.8283,2187600.0],["2010-07-26",55.7392,56.777,54.9178,56.4396,1945800.0],["2010-07-27",56.7325,56.8916,55.2935,55.7328,1911800.0],["2010-07-28",55.6819,56.7961,55.2171,55.9493,2300100.0],["2010-07-29",56.4969,57.1973,54.5994,55.9365,3530800.0],["2010-07-30",53.8035,55.8347,53.014,55.8283,5578500.0],["2010-08-02",56.6688,57.5156,56.0193,56.8152,3340900.0],["2010-08-03",56.516,58.3561,55.8474,58.2606,2979900.0],["2010-08-04",58.4898,58.8082,57.6239,58.5599,2241700.0],["2010-08-05",58.0314,58.8591,57.14,57.5029,2508800.0],["2010-08-06",56.8025,58.4007,56.4905,58.2733,2178000.0],["2010-08-09",58.579,59.8397,57.8913,59.6996,2095600.0],["2010-08-10",58.7739,59.1953,57.6503,58.3781,2546300.0],["2010-08-11",56.5011,57.1906,55.5434,55.6647,2355800.0],["2010-08-12",54.8922,56.2585,54.6177,55.4987,2226900.0],["2010-08-13",55.3902,56.3351,55.3519,55.7094,1746400.0],["2010-08-16",54.9688,56.1372,54.7901,55.7286,1687200.0],["2010-08-17",56.4309,58.2312,56.2074,57.1714,2355500.0],["2010-08-18",57.0565,58.0972,56.699,57.4077,2289400.0],["2010-08-19",57.0757,57.2353,54.9242,55.2434,2009900.0],["2010-08-20",55.2498,56.0925,54.2985,55.9265,1922700.0],["2010-08-23",56.5521,56.6543,54.9241,54.9561,1886200.0],["2010-08-24",54.3623,54.9688,52.3832,52.6067,2959700.0],["2010-08-25",52.1342,54.0176,51.3936,53.8197,2850700.0],["2010-08-26",54.0814,54.3304,51.9363,52.2619,2380200.0],["2010-08-27",52.8365,54.3368,51.3936,53.8452,2595100.0],["2010-08-30",53.8261,53.8261,52.1981,52.1981,1532600.0],["2010-08-31",51.9554,53.0663,51.0744,51.4639,4180800.0],["2010-09-01",51.8916,52.9386,51.0042,52.7152,3247200.0],["2010-09-02",52.8301,54.1772,52.4726,54.0559,1909500.0],["2010-09-03",55.0838,56.5522,55.0327,56.0606,3212300.0],["2010-09-07",55.6264,56.1436,55.0838,55.3328,1905700.0],["2010-09-08",55.7669,57.1395,55.6073,56.45,1625700.0],["2010-09-09",57.3502,57.829,56.4755,56.7181,2152700.0],["2010-09-10",56.8905,57.3566,56.45,57.1714,1409300.0],["2010-09-13",58.0972,58.3078,57.6311,58.0205,1580800.0],["2010-09-14",58.0844,58.4164,57.4268,57.5417,1472300.0],["2010-09-15",57.331,57.9376,57.0565,57.6375,1619200.0],["2010-09-16",57.6311,57.8482,56.8969,57.3374,1192400.0],["2010-09-17",57.7652,58.8824,57.4651,58.6781,4244900.0],["2010-09-20",59.1825,60.7339,58.2759,60.6062,3151900.0],["2010-09-21",60.6509,61.2127,58.7356,59.2016,3427300.0],["2010-09-22",59.1506,59.8784,57.8418,58.2121,2761600.0],["2010-09-23",57.6375,58.0971,54.9433,55.5754,4474200.0],["2010-09-24",56.8777,57.7396,55.652,57.5864,4416300.0],["2010-09-27",57.1331,57.2034,55.5434,55.6201,3914200.0],["2010-09-28",56.2329,56.7373,54.9561,55.952,3144300.0],["2010-09-29",55.5817,55.8882,54.7262,55.2114,2516900.0],["2010-09-30",55.7669,56.6224,54.8476,55.3966,2619000.0],["2010-10-01",55.9265,56.1435,54.7773,55.6009,2243800.0],["2010-10-04",55.9648,58.8377,55.9329,57.7843,4713700.0],["2010-10-05",58.7037,59.5017,58.0972,59.1889,2720100.0],["2010-10-06",58.7675,59.0484,57.1778,57.5672,2667800.0],["2010-10-07",57.9248,58.0972,56.533,56.9927,1781700.0],["2010-10-08",57.1395,60.1529,56.7437,59.9167,4291700.0],["2010-10-11",60.868,65.5987,60.6828,64.9794,9281500.0],["2010-10-12",63.926,66.7671,63.7217,65.3497,7210600.0],["2010-10-13",64.922,66.3074,63.843,65.2412,5018600.0],["2010-10-14",65.3114,65.5923,64.0473,64.8581,2820600.0],["2010-10-15",65.4391,65.8413,64.0345,65.0816,2742700.0],["2010-10-18",64.6283,65.4199,64.4559,65.1454,1548600.0],["2010-10-19",64.1495,64.2516,62.1193,62.4959,2768600.0],["2010-10-20",63.1344,65.4327,62.9173,64.5836,2777300.0],["2010-10-21",65.7583,68.5418,64.9283,65.9115,4911100.0],["2010-10-22",65.72,67.2139,65.4966,66.6649,1948900.0],["2010-10-25",66.5564,67.8013,65.9179,65.9818,1809300.0],["2010-10-26",65.5668,67.4948,65.2476,67.1118,1830400.0],["2010-10-27",66.7862,66.9649,65.5859,66.7415,1515800.0],["2010-10-28",69.5697,69.5889,67.4757,68.344,2346800.0],["2010-10-29",67.929,69.2442,67.68,68.4142,1471500.0],["2010-11-01",69.5059,70.936,69.0718,69.7549,2399300.0],["2010-11-02",71.3318,72.7555,69.4867,71.8681,6128200.0],["2010-11-03",69.7038,71.7915,69.2697,70.9552,5311700.0],["2010-11-04",70.2273,72.5129,69.1229,71.8362,5402900.0],["2010-11-05",71.8362,73.7004,71.8362,72.1873,4887700.0],["2010-11-08",72.1235,74.6517,71.5872,74.4027,5250300.0],["2010-11-09",75.0156,75.0156,72.1426,72.6981,3142000.0],["2010-11-10",72.8704,73.5408,71.5425,72.9407,2257300.0],["2010-11-11",72.1299,73.5089,72.0724,73.1386,1696700.0],["2010-11-12",72.8257,72.979,70.3039,70.8658,2612300.0],["2010-11-15",71.5042,73.1641,71.2744,71.3382,2052500.0],["2010-11-16",70.8147,72.1873,68.5355,68.9888,3172100.0],["2010-11-17",69.1612,69.7166,67.2076,67.3544,3531200.0],["2010-11-18",68.893,70.4891,68.2482,69.557,3167600.0],["2010-11-19",69.8188,71.4518,69.7637,70.9626,3846900.0],["2010-11-22",71.1555,73.009,70.4252,72.4922,2173100.0],["2010-11-23",71.0453,71.2037,69.5914,70.0393,1833900.0],["2010-11-24",71.2589,71.9961,70.5354,71.0797,1571000.0],["2010-11-26",70.3356,71.314,70.2804,70.3425,621200.0],["2010-11-29",70.2736,70.8248,69.1711,70.4389,1755000.0],["2010-11-30",69.6259,71.314,69.5225,69.6603,2719400.0],["2010-12-01",72.003,73.2708,71.1762,72.2028,5110100.0],["2010-12-02",72.3889,73.1193,70.0807,71.2933,4642700.0],["2010-12-03",70.625,72.3199,70.5354,71.2037,2441900.0],["2010-12-06",70.9212,71.3691,70.5974,70.9419,1480900.0],["2010-12-07",72.2993,72.3475,69.8188,69.9153,2139600.0],["2010-12-08",70.1358,70.4734,69.2262,69.9015,2168900.0],["2010-12-09",70.1495,71.3071,69.7361,69.8395,1715900.0],["2010-12-10",70.2598,70.2598,69.0884,69.5914,1441400.0],["2010-12-13",70.4665,70.6663,69.0127,69.0816,1582600.0],["2010-12-14",69.0953,70.06,68.3581,68.6268,1975700.0],["2010-12-15",68.7233,70.2322,68.5303,69.4123,3583100.0],["2010-12-16",71.2244,73.7256,70.9832,72.754,3979500.0],["2010-12-17",73.0159,73.8978,71.9686,72.3131,2408800.0],["2010-12-20",73.0365,73.7256,72.4853,72.8781,2158200.0],["2010-12-21",73.5395,73.6911,72.4509,72.9745,1621200.0],["2010-12-22",73.1881,73.2088,71.3967,71.6585,1320600.0],["2010-12-23",71.7343,72.0719,70.6319,70.9695,950300.0],["2010-12-27",70.6663,70.6939,69.2538,70.3632,1049200.0],["2010-12-28",70.5974,70.935,69.5845,70.0669,718400.0],["2010-12-29",70.4251,71.059,70.0255,70.7008,1719900.0],["2010-12-30",70.4113,70.6801,69.6052,70.0806,784100.0],["2010-12-31",69.991,71.7963,69.4881,71.5482,1390100.0],["2011-01-03",73.2088,75.1656,73.0917,75.0967,3174100.0],["2011-01-04",75.3861,77.5152,75.3379,77.4394,3656300.0],["2011-01-05",76.8606,79.0241,76.8606,78.4385,2624900.0],["2011-01-06",78.4936,79.2722,77.5496,79.0104,2051200.0],["2011-01-07",79.6925,82.2212,79.4996,81.8078,3966000.0],["2011-01-10",81.3531,82.4555,80.3609,81.7872,2180900.0],["2011-01-11",82.5106,82.614,80.1611,80.6778,2353900.0],["2011-01-12",81.1326,81.4495,79.6167,80.4642,1969600.0],["2011-01-13",81.5874,82.1179,80.168,80.4229,2351000.0],["2011-01-14",80.1955,81.8698,80.099,81.8698,1679100.0],["2011-01-18",83.0274,83.8818,81.4909,81.8974,1677000.0],["2011-01-19",81.6424,83.5028,80.7949,81.4288,2457700.0],["2011-01-20",80.9879,81.3668,78.5487,80.0921,1993300.0],["2011-01-21",80.3127,81.36,79.5065,79.8924,1538300.0],["2011-01-24",80.0163,80.5193,78.8932,79.4996,1449100.0],["2011-01-25",79.0586,79.3204,77.4876,79.1137,1826300.0],["2011-01-26",79.7201,82.1592,79.1344,81.7596,2000800.0],["2011-01-27",81.7872,82.676,80.5469,81.9043,1681300.0],["2011-01-28",82.297,83.1997,78.8244,78.9001,2190000.0],["2011-01-31",79.0724,80.9052,79.0379,80.1542,1794400.0],["2011-02-01",80.6158,82.3384,79.5823,82.1179,2245500.0],["2011-02-02",82.3246,82.4762,81.0568,81.9043,1414500.0],["2011-02-03",82.0352,83.3719,81.2221,82.2695,2402600.0],["2011-02-04",81.3531,82.1661,80.8776,81.3462,2198900.0],["2011-02-07",80.4849,82.1661,79.6167,81.3117,2038400.0],["2011-02-08",82.5727,84.6742,81.8216,82.8069,4494700.0],["2011-02-09",82.3797,84.3434,81.732,83.7371,2411400.0],["2011-02-10",83.2479,84.3296,82.5175,82.7862,3207200.0],["2011-02-11",82.3453,89.139,81.6494,88.953,5643900.0],["2011-02-14",88.8703,89.077,87.5198,88.1606,2078100.0],["2011-02-15",87.8712,89.2286,87.506,88.3328,1587100.0],["2011-02-16",88.9737,89.2975,87.6232,88.1124,1420000.0],["2011-02-17",88.3053,89.2217,87.885,88.512,1292500.0],["2011-02-18",88.512,88.8428,87.196,87.9884,1273200.0],["2011-02-22",86.8446,87.4647,84.5433,84.7982,1803000.0],["2011-02-23",84.8533,85.439,80.1748,82.9172,2631700.0],["2011-02-24",82.7656,83.2341,80.8432,82.1937,1563700.0],["2011-02-25",83.2479,85.06,82.7725,83.9507,1215300.0],["2011-02-28",84.8395,85.4872,83.3719,84.7017,1196000.0],["2011-03-01",85.2736,86.8584,84.4675,86.6999,3349700.0],["2011-03-02",86.6448,87.4992,85.811,86.8721,1789600.0],["2011-03-03",87.3338,90.3173,87.3338,89.9383,2434400.0],["2011-03-04",89.9383,91.1234,88.9461,90.1312,2114200.0],["2011-03-07",90.5653,90.6342,85.7835,87.0926,2228600.0],["2011-03-08",87.2442,88.5258,86.7068,87.5474,1632100.0],["2011-03-09",87.3063,88.8015,86.4932,88.2571,1685200.0],["2011-03-10",87.196,87.196,84.3366,84.812,2353900.0],["2011-03-11",83.8818,85.6457,83.1239,85.2943,1779100.0],["2011-03-14",84.3916,85.687,83.0963,85.4321,1799300.0],["2011-03-15",82.8,84.0403,80.7605,83.489,2450800.0],["2011-03-16",82.4624,83.4133,80.3058,80.6434,2680700.0],["2011-03-17",82.6209,82.6622,81.1601,81.4288,1272200.0],["2011-03-18",82.8207,82.8207,80.1955,80.2437,2067100.0],["2011-03-21",81.2015,84.5019,80.8776,83.8956,2526500.0],["2011-03-22",84.2401,85.0462,81.4495,81.5873,3390700.0],["2011-03-23",81.7527,83.5373,80.2782,83.3512,1926400.0],["2011-03-24",84.054,86.004,83.8749,85.6043,2134200.0],["2011-03-25",86.9479,88.5878,86.1487,87.5267,2108400.0],["2011-03-28",87.9746,88.0022,85.88,86.2107,1551900.0],["2011-03-29",86.2589,87.5061,85.439,86.7344,1140100.0],["2011-03-30",87.1616,88.0022,86.5001,87.9608,1439000.0],["2011-03-31",87.2442,88.1744,86.19,87.6163,1428400.0],["2011-04-01",89.5731,93.6039,89.3733,91.6471,3809300.0],["2011-04-04",93.2112,94.0036,91.1648,91.6127,2220500.0],["2011-04-05",91.2957,92.5428,90.7238,91.7367,1693200.0],["2011-04-06",93.0182,94.4652,91.1923,92.5359,2179400.0],["2011-04-07",92.7633,93.9415,91.7298,93.2801,1643000.0],["2011-04-08",93.5419,93.7624,90.8134,91.3439,1627000.0],["2011-04-11",91.6953,92.1569,90.1794,90.9305,1161200.0],["2011-04-12",89.9039,90.4758,88.9186,89.6696,1223000.0],["2011-04-13",91.027,93.5075,90.6963,93.1216,2038900.0],["2011-04-14",92.343,93.4179,91.8883,92.9907,1391300.0],["2011-04-15",93.0182,96.7183,92.7013,95.4022,2962300.0],["2011-04-18",94.1207,97.2902,92.5359,96.8079,2816900.0],["2011-04-19",97.3247,97.3867,94.3481,95.7261,2943100.0],["2011-04-20",99.0541,103.2158,98.5304,101.9204,5512100.0],["2011-04-21",100.942,102.8506,100.0945,101.7757,1779200.0],["2011-04-25",102.1478,102.4854,100.3081,101.4037,1330500.0],["2011-04-26",101.7619,101.7895,99.9636,100.7284,1600000.0],["2011-04-27",101.1763,101.6999,99.5157,101.1212,1489800.0],["2011-04-28",100.9903,101.5139,99.0403,100.3977,1595600.0],["2011-04-29",100.5083,103.1425,99.8377,101.739,2956200.0],["2011-05-02",102.5756,104.8779,101.7943,102.2368,2302100.0],["2011-05-03",102.1193,102.6724,99.81,100.9992,1500000.0],["2011-05-04",100.7365,100.7365,97.2518,98.9596,2068800.0],["2011-05-05",98.206,101.2136,97.7842,99.3468,1500000.0],["2011-05-06",100.9093,101.898,99.5611,99.7962,1413300.0],["2011-05-09",99.9068,101.5662,99.9068,100.052,1258100.0],["2011-05-10",100.6466,103.8478,100.4253,103.5297,2269400.0],["2011-05-11",103.1909,104.9056,101.5385,102.7622,2092500.0],["2011-05-12",102.0432,102.6724,101.0822,101.5177,1700000.0],["2011-05-13",101.7943,103.3776,100.7503,101.1306,1545700.0],["2011-05-16",101.255,101.8358,96.6573,97.1689,2860700.0],["2011-05-17",97.1965,99.0426,96.8439,98.766,2156100.0],["2011-05-18",98.9941,101.9533,98.4203,101.5385,1999100.0],["2011-05-19",102.3267,102.7554,100.9647,101.6422,1574000.0],["2011-05-20",101.1306,101.7252,99.8999,100.2387,1339100.0],["2011-05-23",98.6277,99.091,96.8992,98.5033,1800000.0],["2011-05-24",99.3468,99.3883,97.3486,98.0055,1092200.0],["2011-05-25",98.0331,99.492,97.2588,98.9734,1650000.0],["2011-05-26",98.9665,100.7918,98.6969,100.4876,1303200.0],["2011-05-27",100.37,101.9741,100.37,101.2204,1227400.0],["2011-05-31",102.2022,103.0872,100.771,101.3034,1342600.0],["2011-06-01",100.9923,103.5712,100.5636,100.8471,2366000.0],["2011-06-02",101.179,101.9257,99.1463,101.1237,1611000.0],["2011-06-03",100.0865,100.8678,98.5447,99.1532,1723900.0],["2011-06-06",99.0909,100.0796,97.6321,97.6943,1547300.0],["2011-06-07",98.3857,98.8697,94.0784,94.0922,3236200.0],["2011-06-08",94.1613,95.2537,92.7439,93.062,2777300.0],["2011-06-09",93.0481,93.8225,92.4397,93.4768,2180900.0],["2011-06-10",92.9375,93.2279,90.7734,91.2574,2271700.0],["2011-06-13",91.3542,92.26,88.8859,89.7295,2352600.0],["2011-06-14",91.6101,92.5365,90.8703,91.9972,1423900.0],["2011-06-15",90.7873,92.0733,89.5497,90.1374,1533200.0],["2011-06-16",89.7709,90.891,88.6025,89.847,1940000.0],["2011-06-17",91.7622,92.2876,89.3838,89.4667,2120900.0],["2011-06-20",89.363,91.9557,88.7822,91.451,1789700.0],["2011-06-21",91.7069,94.59,91.3681,93.6359,1675400.0],["2011-06-22",93.0481,94.3203,91.9142,92.0041,1153900.0],["2011-06-23",90.8495,91.8935,89.1279,91.852,1931400.0],["2011-06-24",91.8866,92.094,90.0337,90.8011,1330600.0],["2011-06-27",90.4485,93.4768,90.082,92.8545,1539400.0],["2011-06-28",93.3385,96.7609,93.3385,96.4014,1965300.0],["2011-06-29",97.6114,98.1783,96.0419,96.9407,1772900.0],["2011-06-30",97.4869,100.8609,97.1066,99.243,2006900.0],["2011-07-01",99.9206,104.0759,99.2431,103.4122,2573700.0],["2011-07-05",103.6196,104.7051,102.6102,104.5115,1548900.0],["2011-07-06",104.394,106.5788,103.8478,105.9842,1790500.0],["2011-07-07",107.2633,110.0496,107.2564,108.8881,1929200.0],["2011-07-08",107.4707,111.8265,106.9314,111.4186,2194200.0],["2011-07-11",110.0496,111.0452,107.8302,108.4179,2006100.0],["2011-07-12",108.6806,110.2777,108.0791,108.4594,1740100.0],["2011-07-13",109.69,110.4644,107.7611,108.0998,1709700.0],["2011-07-14",108.5769,110.4229,108.2243,109.7799,1821800.0],["2011-07-15",110.8447,112.4902,109.3443,112.4349,1830200.0],["2011-07-18",112.7322,114.2947,111.8541,114.0044,3312200.0],["2011-07-19",116.9497,119.3212,111.1213,112.1929,5837000.0],["2011-07-20",112.7668,112.8221,109.0194,110.7479,2170300.0],["2011-07-21",111.5292,113.7348,110.8171,113.2231,1834000.0],["2011-07-22",112.9258,115.394,112.7114,114.2533,1963000.0],["2011-07-25",113.2093,114.0804,112.912,113.8177,1078900.0],["2011-07-26",114.0673,114.3724,113.138,113.8246,862800.0],["2011-07-27",113.894,114.1575,109.6428,110.3849,1932000.0],["2011-07-28",110.3849,110.8357,107.4999,107.7912,2421600.0],["2011-07-29",106.3417,107.6663,103.8035,106.5775,2537900.0],["2011-08-01",109.3931,109.7607,105.8008,106.9451,2545400.0],["2011-08-02",106.5082,107.5484,101.5635,101.827,2703600.0],["2011-08-03",101.9172,105.3986,99.1085,105.2391,3280600.0],["2011-08-04",103.3666,104.0254,97.7839,97.8324,3381600.0],["2011-08-05",99.6702,100.0933,92.1388,97.028,4388900.0],["2011-08-08",93.2137,95.426,85.7794,88.0125,4501800.0],["2011-08-09",89.8711,97.035,86.7503,96.8685,4718800.0],["2011-08-10",94.0528,98.3942,92.2983,93.4009,4199700.0],["2011-08-11",94.8088,99.2403,91.7227,97.7284,3210500.0],["2011-08-12",100.7174,101.7508,98.0544,100.7799,2938800.0],["2011-08-15",101.508,103.7827,100.7798,103.4013,2135800.0],["2011-08-16",102.3749,103.6162,99.7812,101.8617,2083800.0],["2011-08-17",102.4235,104.3028,101.0295,102.361,2877600.0],["2011-08-18",98.7409,99.1085,92.9918,94.3164,4070800.0],["2011-08-19",91.7296,96.279,90.2525,91.0847,3394200.0],["2011-08-22",93.7477,94.2262,89.7046,90.1415,2488300.0],["2011-08-23",90.8142,95.8698,89.5035,95.8005,2386000.0],["2011-08-24",95.3497,97.9365,93.9142,97.0003,2438200.0],["2011-08-25",97.2985,98.096,94.5245,95.1417,2152300.0],["2011-08-26",94.3233,97.9712,93.4148,97.3262,1737200.0],["2011-08-29",98.9005,102.0351,98.3526,102.0212,1621800.0],["2011-08-30",101.508,107.1185,101.0157,106.4527,3239300.0],["2011-08-31",107.493,108.4985,106.0366,107.2988,2884000.0],["2011-09-01",108.1171,109.3585,105.3293,105.9811,2183200.0],["2011-09-02",103.4707,103.8729,101.2584,102.5691,1949500.0],["2011-09-06",99.4622,103.6163,98.6855,103.2556,1851500.0],["2011-09-07",106.418,106.5151,104.4762,105.8632,1654300.0],["2011-09-08",105.1281,107.7149,104.1988,105.7384,2023800.0],["2011-09-09",104.7883,105.988,101.8409,102.9366,1650400.0],["2011-09-12",103.5122,107.4028,102.146,105.2183,3442100.0],["2011-09-13",105.1489,105.2321,102.3264,104.504,2457500.0],["2011-09-14",105.0241,105.7038,102.4443,103.0892,2563200.0],["2011-09-15",104.0601,104.6426,100.655,103.755,2872100.0],["2011-09-16",104.4415,105.8771,103.1655,105.4957,3347300.0],["2011-09-19",103.9838,110.7039,102.5344,109.7884,3294400.0],["2011-09-20",110.3225,111.8828,105.9048,106.2516,3295400.0],["2011-09-21",107.3612,108.5263,101.9865,102.0906,2938900.0],["2011-09-22",97.3955,99.5176,93.3524,96.4108,4453000.0],["2011-09-23",96.0293,98.9143,95.7381,96.168,2516700.0],["2011-09-26",97.3747,97.4094,88.8377,94.8573,5166400.0],["2011-09-27",97.243,100.1557,96.5079,97.1043,2986000.0],["2011-09-28",98.096,99.1501,93.7269,93.9627,2393600.0],["2011-09-29",96.0848,96.7229,83.5116,87.0624,8011000.0],["2011-09-30",84.4409,86.5145,77.4712,79.8083,9434800.0],["2011-10-03",77.5752,79.9956,74.7457,76.75,6039600.0],["2011-10-04",77.7139,82.5268,75.1896,82.3535,6166400.0],["2011-10-05",81.3132,83.4284,79.7875,83.1788,4008400.0],["2011-10-06",86.133,92.0348,85.7516,91.9446,7173100.0],["2011-10-07",94.4412,95.5994,88.7406,89.5035,5855000.0],["2011-10-10",91.3204,96.9309,91.2164,96.9031,4630300.0],["2011-10-11",96.2859,97.7492,94.3441,95.5439,3875400.0],["2011-10-12",96.605,97.3678,94.8366,95.5023,3042400.0],["2011-10-13",94.9128,95.634,90.086,91.043,6069300.0],["2011-10-14",93.1583,93.4911,89.5104,93.2623,4003400.0],["2011-10-17",92.6936,95.8698,92.3468,93.4911,3547200.0],["2011-10-18",91.9931,96.1195,89.7462,95.4607,4552400.0],["2011-10-19",94.8504,96.605,89.8086,90.3426,6143100.0],["2011-10-20",86.0568,86.9653,82.9429,85.5575,6757200.0],["2011-10-21",86.4105,87.0693,81.3965,83.4978,5659100.0],["2011-10-24",85.2315,88.7337,85.0651,88.5256,6639400.0],["2011-10-25",87.9015,88.7684,85.3009,85.4257,2756000.0],["2011-10-26",87.6865,89.2122,84.434,88.7753,3268000.0],["2011-10-27",92.9502,95.9531,91.2442,94.9336,5454500.0],["2011-10-28",95.6272,98.6162,94.3927,95.7242,3989900.0],["2011-10-31",94.3252,95.9956,92.3485,92.432,2173800.0],["2011-11-01",89.7941,91.1513,88.409,89.5157,2806000.0],["2011-11-02",92.8427,95.1465,91.381,92.2511,3746800.0],["2011-11-03",93.3647,93.9215,89.8567,93.0515,2612200.0],["2011-11-04",92.0214,93.5874,91.214,91.6316,1936200.0],["2011-11-07",91.4297,92.0909,88.5343,89.5922,3834400.0],["2011-11-08",90.6363,90.9843,88.2211,89.815,2165900.0],["2011-11-09",87.6991,88.8893,85.7572,86.2444,2471700.0],["2011-11-10",87.1283,87.351,81.7132,83.2236,4996400.0],["2011-11-11",84.205,87.525,83.0078,87.3232,3099000.0],["2011-11-14",87.0518,89.7732,86.5437,87.017,3339600.0],["2011-11-15",86.8012,89.7871,86.1121,88.9937,2045800.0],["2011-11-16",87.8313,88.4299,85.5692,85.785,2847900.0],["2011-11-17",86.648,86.8986,82.9452,84.0658,10289300.0],["2011-11-18",84.7618,85.7015,83.3976,84.7479,2385700.0],["2011-11-21",83.5793,84.2108,79.9066,81.3438,3713700.0],["2011-11-22",80.1897,82.868,79.8921,81.9462,2557200.0],["2011-11-23",80.8067,81.6559,78.1792,78.3824,2834500.0],["2011-11-25",77.7944,79.6743,77.4968,77.6783,1040100.0],["2011-11-28",81.576,84.16,81.5542,83.1801,2501800.0],["2011-11-29",82.9769,83.4704,79.8413,79.9429,2143700.0],["2011-11-30",84.1963,87.5496,83.9422,87.506,4301600.0],["2011-12-01",86.9907,88.3045,85.3431,86.3447,1803300.0],["2011-12-02",88.0069,88.1883,85.8439,85.9455,1573700.0],["2011-12-05",87.5206,87.7674,84.2181,85.3794,2442500.0],["2011-12-06",85.0019,85.5608,82.0188,82.5051,3073000.0],["2011-12-07",81.6559,83.1438,79.8413,82.7809,2580100.0],["2011-12-08",82.3454,83.347,79.8413,79.9719,1908100.0],["2011-12-09",80.001,81.2058,78.8469,80.4655,4211500.0],["2011-12-12",79.4929,79.8195,78.3896,79.1445,1819700.0],["2011-12-13",79.355,80.197,75.3194,75.7839,2761200.0],["2011-12-14",75.4936,75.8347,73.7951,74.2451,2749300.0],["2011-12-15",75.0581,76.4226,73.3233,75.9073,2632600.0],["2011-12-16",76.5895,77.8525,76.154,76.6839,2322400.0],["2011-12-19",77.3009,78.8614,73.9621,74.1798,1892200.0],["2011-12-20",76.096,78.1864,75.646,78.0848,1976800.0],["2011-12-21",77.6203,78.6727,76.2122,78.3461,2054000.0],["2011-12-22",78.4477,78.8614,77.3517,78.4187,1409300.0],["2011-12-23",78.3679,79.8848,78.3243,79.8413,1386500.0],["2011-12-27",80.2478,83.0712,79.3768,82.4035,2488900.0],["2011-12-28",82.418,82.5631,79.1808,79.2751,1994800.0],["2011-12-29",79.5945,80.48,78.7743,80.0881,1490100.0],["2011-12-30",79.9502,81.4744,79.6236,80.197,1442700.0],["2012-01-03",83.0857,84.0511,81.5107,82.7228,2032400.0],["2012-01-04",82.4906,82.7446,81.2349,81.3002,1724100.0],["2012-01-05",80.6833,80.8937,79.3477,80.451,2247000.0],["2012-01-06",80.4945,80.705,77.4606,77.6202,3059100.0],["2012-01-09",77.9396,78.3896,76.8509,77.4025,1567700.0],["2012-01-10",79.2316,79.3332,77.5477,78.0485,1698500.0],["2012-01-11",77.6638,81.4091,77.613,81.2131,2586300.0],["2012-01-12",77.6493,80.5236,75.9363,79.6961,6974000.0],["2012-01-13",78.6219,80.0808,77.8743,78.2808,2641400.0],["2012-01-17",80.1752,82.5123,80.1026,81.2204,3459400.0],["2012-01-18",81.4889,85.0673,81.293,84.7842,2978200.0],["2012-01-19",86.1052,86.4319,84.1963,85.1762,2153600.0],["2012-01-20",85.1181,85.4738,83.6011,83.8116,1518800.0],["2012-01-23",84.0438,86.7875,83.935,85.1181,2491300.0],["2012-01-24",84.7624,86.5988,84.0221,85.9891,2498200.0],["2012-01-25",86.0399,87.9488,85.2632,87.4044,2404200.0],["2012-01-26",88.1811,89.473,85.902,86.4826,2380200.0],["2012-01-27",86.3738,87.0996,85.7423,86.4246,1412000.0],["2012-01-30",84.4358,84.61,81.4091,83.7681,2890700.0],["2012-01-31",84.9947,85.3939,83.3761,83.6374,1639200.0],["2012-02-01",85.1689,86.2576,84.0656,85.4665,3266400.0],["2012-02-02",86.0326,87.6875,84.9947,87.6657,4245900.0],["2012-02-03",84.9294,85.0891,83.0277,83.4559,7266100.0],["2012-02-06",83.064,83.3761,81.3293,81.8954,3306100.0],["2012-02-07",81.6559,83.0713,81.6559,81.7793,2191200.0],["2012-02-08",82.2075,83.2236,81.8083,83.2091,2330200.0],["2012-02-09",83.5938,83.6882,82.1712,82.447,2144400.0],["2012-02-10",81.6559,82.897,81.3075,82.1639,1608600.0],["2012-02-13",82.193,82.2002,79.8413,80.2478,3733800.0],["2012-02-14",80.0582,81.5529,79.6061,81.0498,2115800.0],["2012-02-15",81.2831,82.2018,80.9769,81.2321,2250300.0],["2012-02-16",81.3561,82.3185,80.6634,82.1508,1680100.0],["2012-02-17",83.2663,83.733,81.9904,82.1654,2115100.0],["2012-02-21",86.511,88.6473,86.0297,87.0578,8347500.0],["2012-02-22",86.4089,87.6046,85.4464,85.8475,2340900.0],["2012-02-23",85.8037,86.1318,84.4256,84.8267,1894300.0],["2012-02-24",85.2641,87.1234,85.1621,86.1099,2087200.0],["2012-02-27",85.6069,85.7454,84.8194,84.9579,1933600.0],["2012-02-28",84.8559,85.4246,83.9153,83.9153,3111800.0],["2012-02-29",84.9433,87.3786,84.6152,86.4308,4508300.0],["2012-03-01",87.4953,89.9597,87.2182,88.9973,4312800.0],["2012-03-02",90.5576,96.675,89.8358,92.796,14143200.0],["2012-03-05",92.2711,93.2991,89.1868,89.5004,3160200.0],["2012-03-06",87.4734,88.0348,86.4745,87.0432,2390700.0],["2012-03-07",88.4213,89.9379,88.3775,89.1504,2290800.0],["2012-03-08",90.2733,90.6014,89.3181,89.967,2101400.0],["2012-03-09",89.8868,90.3899,87.6849,88.0713,2055900.0],["2012-03-12",88.3046,89.3692,87.5609,88.2755,1851200.0],["2012-03-13",90.8857,92.0377,90.4264,91.3815,2989600.0],["2012-03-14",91.6805,92.2638,91.2722,91.9284,1716300.0],["2012-03-15",91.4326,93.9335,91.4034,93.3283,1977300.0],["2012-03-16",93.4741,94.0574,92.1107,92.57,1859600.0],["2012-03-19",92.293,95.3043,92.293,94.2689,1986800.0],["2012-03-20",93.3502,93.8241,91.8992,93.3356,1818000.0],["2012-03-21",93.4814,94.7501,93.1096,93.9626,1660100.0],["2012-03-22",93.3283,94.6772,91.8482,92.4606,1356000.0],["2012-03-23",92.7377,92.8981,91.7607,92.2857,1092600.0],["2012-03-26",93.095,95.6615,92.9783,94.7866,2763100.0],["2012-03-27",94.6334,95.122,93.8095,93.9189,1551400.0],["2012-03-28",93.9845,94.0647,90.6962,92.0523,2171000.0],["2012-03-29",91.119,91.4471,89.5806,91.0899,1521500.0],["2012-03-30",91.8919,92.2857,90.2441,91.0534,1290000.0],["2012-04-02",90.9441,93.1023,90.6014,91.4909,1447400.0],["2012-04-03",91.3888,92.6721,91.1628,91.6367,1019100.0],["2012-04-04",90.5212,91.2576,89.9816,90.2368,1193600.0],["2012-04-05",90.0108,92.1471,90.0108,91.8263,1049700.0],["2012-04-09",89.9597,91.1409,89.5514,90.5722,1590600.0],["2012-04-10",90.8201,91.8336,88.0421,89.0265,2226400.0],["2012-04-11",90.1858,92.1107,90.1201,90.616,1954900.0],["2012-04-12",91.0826,93.2262,90.893,92.0742,2347400.0],["2012-04-13",91.4253,92.4169,90.5431,91.4909,1047400.0],["2012-04-16",91.4617,91.6148,89.8139,89.9524,1370700.0],["2012-04-17",90.7472,91.542,89.9743,90.9732,1746300.0],["2012-04-18",93.8678,96.5875,93.6783,94.9907,3983100.0],["2012-04-19",95.3334,96.1355,94.0939,94.4585,1800100.0],["2012-04-20",95.3844,95.3844,93.9626,94.0501,1565200.0],["2012-04-23",92.8763,92.8763,90.9368,91.3232,1842800.0],["2012-04-24",91.0753,91.819,90.543,90.9295,1122800.0],["2012-04-25",93.0731,94.1887,91.7534,93.9845,2836900.0],["2012-04-26",94.8522,97.9218,93.2554,97.7979,3566100.0],["2012-04-27",98.053,99.6206,97.6082,98.4613,2071000.0],["2012-04-30",98.1114,98.6947,95.1511,97.2656,1838900.0],["2012-05-01",96.8281,99.0738,96.6021,98.2208,1539800.0],["2012-05-02",100.6196,100.8237,97.3531,97.4479,3921400.0],["2012-05-03",97.5499,97.8926,94.6918,95.1876,1738100.0],["2012-05-04",93.8168,94.4585,92.5554,92.8908,2222200.0],["2012-05-07",92.0013,93.0294,90.9586,91.2795,2977800.0],["2012-05-08",89.8576,89.8649,84.8339,86.9338,4635900.0],["2012-05-09",85.2642,85.8693,83.0841,84.1194,3320000.0],["2012-05-10",85.3225,85.4902,82.5445,82.5737,2441700.0],["2012-05-11",81.9831,84.1267,81.3342,82.3185,2461400.0],["2012-05-14",80.9404,81.0717,78.702,78.8114,3214500.0],["2012-05-15",78.8916,79.679,77.426,77.6156,2604800.0],["2012-05-16",78.1187,79.001,76.4199,76.6021,2356700.0],["2012-05-17",76.8146,77.6717,74.1845,74.3896,2591500.0],["2012-05-18",74.7486,78.1553,74.2797,74.6827,3067900.0],["2012-05-21",75.0417,76.441,71.9867,76.3164,3241300.0],["2012-05-22",76.1113,77.1443,74.5215,75.5691,2241600.0],["2012-05-23",74.8878,76.2798,74.0013,75.9428,1921500.0],["2012-05-24",76.6754,77.2615,74.7999,75.6278,1594400.0],["2012-05-25",75.4959,76.4849,74.3603,74.7559,1382600.0],["2012-05-29",75.8695,77.5106,75.6277,76.6387,1495000.0],["2012-05-30",77.4666,77.7597,75.5179,76.5948,2835700.0],["2012-05-31",76.2578,76.5289,73.3859,75.4885,2818400.0],["2012-06-01",73.1149,73.6717,70.7119,71.342,3345700.0],["2012-06-04",71.1735,72.309,70.1991,71.9207,2625300.0],["2012-06-05",71.342,74.2138,71.0636,73.9867,2906800.0],["2012-06-06",74.9611,76.6974,74.8072,76.1259,2041300.0],["2012-06-07",77.5692,78.3897,74.9537,75.1955,1811400.0],["2012-06-08",74.6827,76.4703,73.9867,76.3457,1300200.0],["2012-06-11",77.0417,77.4007,72.8218,72.9171,3226400.0],["2012-06-12",74.1991,74.5068,72.8218,74.3383,2621400.0],["2012-06-13",73.7889,74.9244,73.2321,73.4079,1863400.0],["2012-06-14",72.4555,74.0819,71.972,73.6204,1989900.0],["2012-06-15",73.2541,73.6717,72.5801,72.9171,1832900.0],["2012-06-18",72.4555,73.994,71.8035,73.5031,1715000.0],["2012-06-19",73.8035,76.9831,73.8035,76.5728,2136600.0],["2012-06-20",77.1882,77.2541,75.4592,76.8439,1554800.0],["2012-06-21",77.0417,78.8073,74.69,74.7633,2992300.0],["2012-06-22",75.1882,76.2944,74.6094,75.6937,2405300.0],["2012-06-25",74.1259,75.2688,73.994,74.7706,1691500.0],["2012-06-26",74.4995,75.408,73.5911,74.7559,2042200.0],["2012-06-27",75.2981,75.9428,74.6973,75.0197,1849900.0],["2012-06-28",74.5069,75.6351,73.5545,74.734,1792800.0],["2012-06-29",76.397,76.9245,75.3787,75.9867,2247800.0],["2012-07-02",75.1662,76.6095,74.4263,74.8365,1939100.0],["2012-07-03",74.712,75.2395,73.7523,74.397,1349600.0],["2012-07-05",73.9794,74.9464,72.1185,74.5948,2831500.0],["2012-07-06",73.9061,73.994,72.5508,73.7669,2384600.0],["2012-07-09",73.1808,74.1332,72.7119,73.2687,2237400.0],["2012-07-10",73.7009,74.4995,72.8731,73.4299,2682800.0],["2012-07-11",73.2248,75.4446,72.8438,73.7303,2214700.0],["2012-07-12",72.939,73.4519,70.6679,70.8804,2807400.0],["2012-07-13",70.939,71.0635,69.6716,70.4921,2589100.0],["2012-07-16",70.3529,71.5764,69.8401,70.6533,2089100.0],["2012-07-17",71.3932,71.994,70.0233,71.3273,2317100.0],["2012-07-18",70.5141,73.9501,69.2467,70.5434,5188500.0],["2012-07-19",70.7265,73.3566,70.2357,73.0123,2236400.0],["2012-07-20",72.2211,73.2175,71.2321,71.2907,1855500.0],["2012-07-23",69.8474,69.9646,68.8657,69.613,1857200.0],["2012-07-24",70.0965,70.3236,67.4151,68.1331,2659300.0],["2012-07-25",68.2796,68.8657,67.0928,67.9793,1725000.0],["2012-07-26",68.3309,68.4481,66.0158,68.2064,3254500.0],["2012-07-27",68.803,69.8636,68.6262,69.6869,2010500.0],["2012-07-30",69.5469,71.1305,69.0166,69.6427,1818200.0],["2012-07-31",69.4512,69.9079,68.501,69.0534,1430600.0],["2012-08-01",70.2614,70.615,69.3186,70.1951,1749100.0],["2012-08-02",69.267,70.696,68.1769,68.8914,1804500.0],["2012-08-03",70.0846,70.9906,69.9815,70.3866,1473600.0],["2012-08-06",70.696,72.6479,69.8563,72.0365,1551600.0],["2012-08-07",73.2077,76.6033,72.7805,75.6015,3456600.0],["2012-08-08",74.9902,75.8519,74.7913,75.6531,1353800.0],["2012-08-09",75.3806,75.9698,74.6145,74.7839,1004200.0],["2012-08-10",74.3935,75.1154,73.5612,75.0049,1254300.0],["2012-08-13",74.3273,74.946,73.3255,73.7527,1001800.0],["2012-08-14",74.423,74.644,73.1561,73.3182,911200.0],["2012-08-15",73.1856,74.0253,72.9867,73.8117,802100.0],["2012-08-16",74.1652,77.1778,73.9516,76.78,2194400.0],["2012-08-17",77.1778,77.6197,76.3896,77.1925,1208900.0],["2012-08-20",79.6232,81.0227,77.524,77.7818,1930800.0],["2012-08-21",77.8186,79.1812,77.222,77.6418,1615800.0],["2012-08-22",77.605,78.8866,77.222,77.9291,1453700.0],["2012-08-23",78.1574,78.592,77.4209,77.4503,1111000.0],["2012-08-24",76.9936,77.7891,76.2202,77.5829,1287500.0],["2012-08-27",78.1722,78.2974,76.9789,77.686,1183800.0],["2012-08-28",77.3398,78.0396,76.839,77.5092,1129000.0],["2012-08-29",77.524,77.8407,76.3455,77.2809,1228400.0],["2012-08-30",76.9863,76.9863,75.3953,75.7562,1028700.0],["2012-08-31",76.456,77.3767,75.7489,75.9919,970600.0],["2012-09-04",75.572,75.7856,73.9369,74.1873,1817200.0],["2012-09-05",74.0842,74.4967,73.1561,73.3697,1580500.0],["2012-09-06",74.2315,75.3143,74.0032,74.7987,2193300.0],["2012-09-07",75.1301,76.4928,74.9165,75.6752,2416700.0],["2012-09-10",76.6769,76.9715,75.6899,75.933,1668700.0],["2012-09-11",75.4247,77.4945,75.3437,77.1925,1452300.0],["2012-09-12",77.8554,79.4169,77.8407,79.1444,2451600.0],["2012-09-13",78.6288,81.332,78.4373,81.0374,1766800.0],["2012-09-14",81.7224,84.3372,81.6119,83.2471,3451700.0],["2012-09-17",84.0868,84.8455,82.459,82.842,1439500.0],["2012-09-18",82.7831,83.5565,82.2454,83.0335,1100600.0],["2012-09-19",83.4165,85.7293,83.063,85.2138,2458500.0],["2012-09-20",84.2857,84.6834,83.2324,84.6319,1347200.0],["2012-09-21",85.0738,85.0738,83.5418,84.2415,2378600.0],["2012-09-24",83.5638,84.5435,83.3134,84.0205,1052800.0],["2012-09-25",85.0591,85.7883,83.6228,83.9174,1876700.0],["2012-09-26",83.9027,84.5067,82.4222,83.7554,1079400.0],["2012-09-27",84.1236,85.6041,83.4534,85.0222,1535400.0],["2012-09-28",84.5582,85.5157,84.0721,85.0296,1074400.0],["2012-10-01",85.4421,86.7827,84.6908,85.1327,1386600.0],["2012-10-02",85.7441,85.7441,83.5638,84.4183,1415800.0],["2012-10-03",84.8234,85.258,84.0353,84.6098,734000.0],["2012-10-04",83.8732,84.5582,82.4001,83.9837,1702200.0],["2012-10-05",84.8013,85.3537,83.3355,83.829,2176100.0],["2012-10-08",83.4239,83.7038,82.4958,82.9967,1026300.0],["2012-10-09",83.063,84.0647,81.7077,82.3338,1170100.0],["2012-10-10",82.6137,83.3871,80.9858,81.774,1098800.0],["2012-10-11",82.5106,83.1293,81.8697,82.8346,1085400.0],["2012-10-12",83.5344,84.6908,83.2324,83.829,1163300.0],["2012-10-15",83.8879,85.8104,83.6228,85.6262,1209600.0],["2012-10-16",86.0976,87.6371,85.6778,86.7679,1764000.0],["2012-10-17",86.7827,87.8654,86.0387,87.615,1220400.0],["2012-10-18",87.696,88.0201,86.4438,87.1362,1321800.0],["2012-10-19",86.8416,86.8416,84.5509,85.1622,1636600.0],["2012-10-22",84.131,85.803,84.131,85.0443,1027000.0],["2012-10-23",84.0426,84.5509,83.4165,84.2489,1154400.0],["2012-10-24",83.9984,85.4421,82.3632,82.7094,1917300.0],["2012-10-25",87.011,89.125,86.6427,88.7051,5253900.0],["2012-10-26",89.4932,89.5227,86.9668,87.6297,3151400.0],["2012-10-31",87.7844,89.4196,86.9962,89.1691,3376300.0],["2012-11-01",89.3017,91.0695,87.4824,90.5244,2106400.0],["2012-11-02",90.9369,90.9959,88.742,88.9777,1831400.0],["2012-11-05",89.9242,90.3028,87.4,87.968,2148500.0],["2012-11-06",88.4334,88.9382,87.1792,88.5122,1673300.0],["2012-11-07",87.6288,88.4886,86.5876,87.5815,1553700.0],["2012-11-08",87.2501,87.9916,85.7514,86.1774,1672800.0],["2012-11-09",85.5542,86.6664,85.3728,85.4675,1574800.0],["2012-11-12",85.7199,86.0985,84.1344,84.7339,1139300.0],["2012-11-13",84.371,85.57,83.2825,84.3474,1747700.0],["2012-11-14",84.931,84.9626,82.0756,82.4778,2096300.0],["2012-11-15",82.2806,83.3061,81.5155,82.47,1460400.0],["2012-11-16",84.8837,86.3036,81.9415,82.2964,2013700.0],["2012-11-19",83.7005,84.6392,82.7618,83.4481,1338100.0],["2012-11-20",83.9135,84.7812,83.2745,84.3,956700.0],["2012-11-21",84.0949,85.4201,84.0949,85.215,1000600.0],["2012-11-23",85.7987,86.3115,85.1361,86.2405,554800.0],["2012-11-26",85.9644,86.1222,84.1107,84.8522,1190500.0],["2012-11-27",84.513,86.3667,84.513,85.3964,1017900.0],["2012-11-28",85.8224,88.2362,85.0652,88.1021,2747200.0],["2012-11-29",88.3466,89.4193,87.1634,88.3702,1337500.0],["2012-11-30",88.4255,88.9224,87.8102,88.6621,958400.0],["2012-12-03",89.1117,91.2573,89.1117,89.4509,1393800.0],["2012-12-04",85.8618,87.258,84.7969,86.8636,2986400.0],["2012-12-05",86.8557,87.3527,85.9959,86.7216,1565900.0],["2012-12-06",86.769,88.1415,86.5718,87.9128,1018400.0],["2012-12-07",88.1494,88.8435,86.0827,86.9741,1108500.0],["2012-12-10",87.0766,87.1555,85.917,86.8005,959600.0],["2012-12-11",87.755,88.1494,86.2011,86.6112,1593900.0],["2012-12-12",87.4158,90.2792,86.9819,89.4982,2570500.0],["2012-12-13",89.4273,90.8392,89.2616,90.0977,1115000.0],["2012-12-14",88.5359,90.6499,88.3387,89.727,1296700.0],["2012-12-17",90.1451,90.3896,88.7015,89.6797,957300.0],["2012-12-18",89.7664,90.7209,89.1512,89.8848,2637800.0],["2012-12-19",89.8848,91.2415,89.1591,89.6402,1056500.0],["2012-12-20",90.0504,90.5158,89.2458,90.1451,620300.0],["2012-12-21",89.1038,89.6402,88.4728,89.5377,1078400.0],["2012-12-24",89.2301,89.514,88.1652,88.7568,289500.0],["2012-12-26",88.8278,89.1196,87.471,87.9916,510500.0],["2012-12-27",88.2677,88.4097,85.9249,87.5657,865400.0],["2012-12-28",87.1476,88.5753,86.3588,86.5087,2159600.0],["2012-12-31",86.4377,88.7726,86.0827,88.7331,1139900.0],["2013-01-02",91.7937,93.884,91.4072,93.1347,2487000.0],["2013-01-03",93.5291,95.4932,93.3476,94.1365,1731900.0],["2013-01-04",94.6018,96.4003,94.1838,95.2723,2129100.0],["2013-01-07",95.2329,96.2268,94.8622,95.5957,1501000.0],["2013-01-08",95.4774,96.14,94.523,95.5168,976300.0],["2013-01-09",95.7377,97.5914,95.6036,95.856,1869900.0],["2013-01-10",97.5362,97.5678,94.8621,96.9446,1462000.0],["2013-01-11",96.8342,97.3075,96.0533,97.0156,889500.0],["2013-01-14",96.8973,97.7097,96.6291,96.8657,868000.0],["2013-01-15",96.7395,97.7729,96.4398,97.6545,1001800.0],["2013-01-16",96.7947,97.2759,96.4003,96.9919,828300.0],["2013-01-17",97.4258,97.6703,96.4082,97.3863,824700.0],["2013-01-18",98.7194,99.4767,97.5835,97.8596,1352600.0],["2013-01-22",97.5047,98.3329,96.7632,98.0647,751000.0],["2013-01-23",98.1278,98.5853,96.8263,97.126,1017500.0],["2013-01-24",97.481,98.2619,96.6606,96.7711,1378000.0],["2013-01-25",97.0708,98.0805,96.7868,97.7571,930900.0],["2013-01-28",97.1891,98.5774,97.0629,97.4494,933900.0],["2013-01-29",97.2364,97.7728,96.1163,96.5423,1003700.0],["2013-01-30",96.2978,97.7019,96.282,97.41,1225300.0],["2013-01-31",98.9955,100.1393,97.2759,98.7746,3266600.0],["2013-02-01",97.8044,99.9105,96.6291,99.6818,3616500.0],["2013-02-04",98.8772,100.163,98.254,98.4118,1433900.0],["2013-02-05",98.4039,99.9973,98.4039,99.1927,1039600.0],["2013-02-06",95.7851,98.4591,95.3749,97.2601,2739100.0],["2013-02-07",97.2443,97.2443,95.2644,96.8894,1417700.0],["2013-02-08",97.4258,100.1156,97.4179,99.8001,1468000.0],["2013-02-11",100.0841,100.0841,97.4652,97.8912,1325600.0],["2013-02-12",98.2649,98.6148,97.414,97.5492,813500.0],["2013-02-13",98.2888,98.7977,97.3266,97.3345,1253500.0],["2013-02-14",97.6526,98.0105,96.6109,97.9707,887300.0],["2013-02-15",97.8753,98.2252,97.0244,97.7799,1088400.0],["2013-02-19",96.1417,96.1496,93.8912,95.7361,1901300.0],["2013-02-20",95.5691,96.1576,92.5076,92.6905,1651300.0],["2013-02-21",92.4916,92.4996,90.5354,91.8714,1664900.0],["2013-02-22",92.3644,93.7163,91.4658,93.3107,1296700.0],["2013-02-25",94.2809,95.9667,91.8555,91.8952,1625400.0],["2013-02-26",92.0702,92.4996,90.1696,91.8475,1386600.0],["2013-02-27",92.1497,94.098,91.6805,93.5493,1450000.0],["2013-02-28",93.2312,94.8296,92.9608,92.9608,964200.0],["2013-03-01",93.0006,93.2789,91.5613,92.6984,1041100.0],["2013-03-04",92.3644,93.43,91.5453,92.6825,1333200.0],["2013-03-05",92.9449,93.3028,92.1736,92.2451,959800.0],["2013-03-06",92.5553,94.0582,92.11,93.2789,1034200.0],["2013-03-07",93.2551,94.0503,92.6109,93.2074,835700.0],["2013-03-08",93.8515,94.0105,92.762,93.3187,908200.0],["2013-03-11",93.5016,94.8535,93.2312,93.9549,1231300.0],["2013-03-12",93.7083,93.8356,92.7222,93.8196,1101100.0],["2013-03-13",93.9787,95.0045,93.4141,94.3365,762400.0],["2013-03-14",94.6228,95.4101,94.3604,95.2749,725300.0],["2013-03-15",95.0443,95.6169,94.2332,95.4022,1565400.0],["2013-03-18",94.4001,96.8653,94.0264,95.5135,1065600.0],["2013-03-19",95.7123,96.4837,94.6308,95.3704,807100.0],["2013-03-20",96.3008,97.6447,96.086,97.2709,907800.0],["2013-03-21",97.0085,97.7162,96.2928,96.2928,658000.0],["2013-03-22",96.8654,97.7321,96.3882,97.0801,761600.0],["2013-03-25",97.7162,99.1238,96.6188,96.7302,2148700.0],["2013-03-26",97.4935,99.4021,96.9767,99.0363,1087400.0],["2013-03-27",98.4955,98.9567,97.6208,98.7102,800500.0],["2013-03-28",98.8057,99.7281,98.0979,99.5293,880200.0],["2013-04-01",99.585,99.585,97.3425,97.9628,970300.0],["2013-04-02",98.408,98.7977,97.422,98.0184,1012500.0],["2013-04-03",97.8673,97.9071,95.2272,95.7441,1164100.0],["2013-04-04",95.8634,95.8793,94.3604,94.4718,1185100.0],["2013-04-05",92.7223,93.9708,90.9808,93.8674,2383600.0],["2013-04-08",93.9707,98.0343,93.9707,97.5572,1463200.0],["2013-04-09",98.0423,99.1953,97.5254,98.2331,1046400.0],["2013-04-10",98.3683,100.5711,98.2888,100.4836,903700.0],["2013-04-11",100.579,101.9547,100.412,101.1198,1298500.0],["2013-04-12",100.9925,102.8931,100.6426,102.2172,1248800.0],["2013-04-15",101.3981,101.9468,97.9548,98.7102,1507500.0],["2013-04-16",99.418,101.3424,99.4021,101.0243,1508200.0],["2013-04-17",100.4279,100.4836,97.9468,98.8693,1360200.0],["2013-04-18",99.2351,99.6566,97.2073,98.5592,1109100.0],["2013-04-19",99.5293,101.7321,99.1715,101.4379,1293800.0],["2013-04-22",101.748,102.2887,100.7858,102.1058,1073400.0],["2013-04-23",102.6227,103.3066,101.2708,102.8772,1431300.0],["2013-04-24",103.3782,105.0004,103.3146,104.571,1533400.0],["2013-04-25",106.1614,108.1336,105.6843,107.2827,2776400.0],["2013-04-26",107.6724,108.3642,106.4318,107.7519,1900700.0],["2013-04-29",107.903,108.555,106.1137,107.9904,1214900.0],["2013-04-30",108.3562,109.3661,107.8234,109.1833,1482300.0],["2013-05-01",108.8413,109.2548,107.7916,108.3244,1085600.0],["2013-05-02",109.064,110.0818,108.1972,108.6425,1490700.0],["2013-05-03",109.9228,110.5351,108.4596,110.3761,1553700.0],["2013-05-06",110.4158,111.6007,109.7797,110.2806,1155600.0],["2013-05-07",110.561,111.7625,110.1285,111.2098,1064200.0],["2013-05-08",111.378,112.0749,110.577,111.2098,720800.0],["2013-05-09",110.8013,112.211,109.9442,111.7785,1885000.0],["2013-05-10",111.8666,112.4834,111.1297,111.4181,844700.0],["2013-05-13",111.4901,112.4513,110.7292,112.4273,1252100.0],["2013-05-14",112.5395,114.2616,112.3552,113.8531,917300.0],["2013-05-15",113.5888,114.0613,111.3059,111.9467,1328500.0],["2013-05-16",111.3299,113.1562,111.3299,111.6263,957600.0],["2013-05-17",112.6035,113.4606,112.2271,112.9319,983200.0],["2013-05-20",113.3244,114.9905,112.98,114.63,1094600.0],["2013-05-21",114.7502,115.4791,113.3324,114.0854,738700.0],["2013-05-22",114.6861,116.1359,112.8198,113.4526,1366000.0],["2013-05-23",111.9708,112.139,110.0244,110.8975,1460100.0],["2013-05-24",109.8561,110.8974,109.3355,110.4569,944300.0],["2013-05-28",111.8827,114.1655,111.7625,112.6036,1036400.0],["2013-05-29",112.4353,112.9479,110.4008,110.9214,1085400.0],["2013-05-30",111.3219,111.6424,110.4569,110.6331,2453400.0],["2013-05-31",109.8801,111.386,108.8469,108.8469,1072700.0],["2013-06-03",109.0952,110.7132,107.8857,110.6171,1309200.0],["2013-06-04",110.4488,110.9375,108.3583,109.6078,1057800.0],["2013-06-05",108.9189,109.7279,106.54,107.1568,1120700.0],["2013-06-06",106.9325,108.2862,106.54,108.0859,1155900.0],["2013-06-07",108.7508,110.6171,108.2862,110.1365,1104600.0],["2013-06-10",110.5049,112.4674,110.1445,111.3059,1325100.0],["2013-06-11",109.4877,109.7119,107.5252,107.9578,1386800.0],["2013-06-12",108.5265,109.1753,106.9005,107.2449,907300.0],["2013-06-13",106.9806,109.776,105.8592,109.3515,1137900.0],["2013-06-14",108.9109,109.8241,107.6774,108.2461,1028000.0],["2013-06-17",109.736,112.3392,109.0231,110.8493,2189600.0],["2013-06-18",111.2338,112.4594,111.0016,111.5783,955100.0],["2013-06-19",112.3392,112.3392,110.2806,110.4248,830900.0],["2013-06-20",109.3194,109.3435,104.6256,105.8672,2678100.0],["2013-06-21",106.516,107.0206,102.0224,103.8807,3216600.0],["2013-06-24",101.4297,101.726,97.5929,99.4192,3326000.0],["2013-06-25",101.2615,102.0865,100.5646,100.6047,2084600.0],["2013-06-26",102.1345,103.6885,101.4217,101.9103,1697100.0],["2013-06-27",102.5831,103.8887,102.1666,103.0076,1011900.0],["2013-06-28",102.8474,103.5363,102.4389,102.503,1154400.0],["2013-07-01",103.5523,104.5696,102.7433,102.8955,1082600.0],["2013-07-02",102.8314,103.4482,100.052,101.0692,1674400.0],["2013-07-03",100.2763,101.7261,99.7796,101.0372,599500.0],["2013-07-05",102.0544,102.487,100.5646,101.7901,623100.0],["2013-07-08",101.9824,103.4001,101.5498,101.71,1457100.0],["2013-07-09",101.8943,102.439,100.4605,101.3977,1412000.0],["2013-07-10",101.2775,102.1666,100.901,101.9423,993800.0],["2013-07-11",103.7285,106.0995,102.6072,105.4347,2463300.0],["2013-07-12",105.2584,105.6028,103.9448,104.7538,1389400.0],["2013-07-15",104.7538,106.3958,104.5776,105.723,1262500.0],["2013-07-16",106.1395,106.8844,105.0742,106.1075,1097500.0],["2013-07-17",106.6441,106.8764,104.8579,105.3385,859400.0],["2013-07-18",105.4266,107.325,105.4266,106.6121,953800.0],["2013-07-19",106.7723,106.7723,105.747,106.6041,935700.0],["2013-07-22",106.0194,107.0526,105.0822,106.8364,1431100.0],["2013-07-23",106.6761,107.0046,105.2744,105.3465,1272000.0],["2013-07-24",106.2757,106.3558,104.4334,105.0341,1276400.0],["2013-07-25",105.0261,105.4667,102.8554,104.2572,1445000.0],["2013-07-26",102.9355,105.1062,102.9355,104.914,1140700.0],["2013-07-29",103.2479,106.532,103.1678,105.1463,1427500.0],["2013-07-30",106.1315,107.6053,105.6509,106.5881,1205900.0],["2013-07-31",107.3811,107.9337,106.2196,106.6361,923600.0],["2013-08-01",108.3422,110.593,107.6133,110.0884,1513600.0],["2013-08-02",110.0964,112.2831,109.2714,112.0188,1412700.0],["2013-08-05",111.402,112.988,111.402,112.8598,1004800.0],["2013-08-06",112.8598,113.3004,111.0416,111.4821,1039100.0],["2013-08-07",111.4581,111.9948,110.1124,111.346,1146100.0],["2013-08-08",111.7171,113.0726,110.983,112.5078,1075000.0],["2013-08-09",112.2092,112.5723,110.7489,111.4428,703600.0],["2013-08-12",110.8619,112.4432,110.5876,111.6848,627900.0],["2013-08-13",112.064,113.258,111.4266,112.6449,739400.0],["2013-08-14",112.6207,113.4679,112.2496,113.0887,2268500.0],["2013-08-15",112.1689,112.6368,111.0878,112.2092,956600.0],["2013-08-16",112.4351,113.6131,111.7171,111.7978,846000.0],["2013-08-19",111.6122,114.0084,111.346,112.2899,897700.0],["2013-08-20",112.4351,113.5889,112.2415,112.8708,1243800.0],["2013-08-21",112.7095,113.4921,111.4831,112.177,837700.0],["2013-08-22",112.5884,114.4763,112.4513,113.9681,700500.0],["2013-08-23",113.968,114.7668,113.6292,114.5086,541300.0],["2013-08-26",114.3957,117.8245,114.3957,115.3235,1278900.0],["2013-08-27",113.9116,114.5328,111.943,112.3141,981400.0],["2013-08-28",112.4513,114.1617,111.9026,113.5727,1005400.0],["2013-08-29",113.3549,115.1137,113.2178,114.4602,930000.0],["2013-08-30",115.0411,115.0814,113.1613,113.7906,705200.0],["2013-09-03",114.8071,116.0819,114.0003,114.3069,1293500.0],["2013-09-04",114.1698,114.8717,113.3549,114.0649,1409500.0],["2013-09-05",114.2424,115.7753,113.9519,115.1218,706600.0],["2013-09-06",115.9609,116.3159,113.9439,115.7188,916200.0],["2013-09-09",115.7107,118.0827,115.6381,117.2679,1020900.0],["2013-09-10",118.1715,120.9388,118.0101,120.4063,1377500.0],["2013-09-11",120.8097,121.9796,120.0997,121.7214,1144000.0],["2013-09-12",122.028,122.028,120.0029,120.7371,543400.0],["2013-09-13",121.1001,121.673,120.132,121.3018,464400.0],["2013-09-16",122.5443,123.1252,120.7855,121.0033,879700.0],["2013-09-17",121.3664,122.7944,121.2615,121.6326,764800.0],["2013-09-18",121.3503,123.8191,121.084,123.4641,1110900.0],["2013-09-19",124.0853,125.0534,123.2785,124.6985,917900.0],["2013-09-20",125.0454,125.7554,124.1418,125.2309,1391600.0],["2013-09-23",125.0857,125.5698,124.4161,125.0776,836600.0],["2013-09-24",124.7065,127.0624,124.5371,125.9571,692800.0],["2013-09-25",126.4411,127.5787,125.1583,127.1591,1609200.0],["2013-09-26",127.4819,128.9664,127.3931,128.8777,1101100.0],["2013-09-27",128.2967,128.4742,126.9171,127.4738,788200.0],["2013-09-30",126.199,128.1918,125.368,127.4818,1074200.0],["2013-10-01",127.3205,129.2084,127.2641,129.1439,1675300.0],["2013-10-02",128.5065,130.3944,128.1515,130.1766,940300.0],["2013-10-03",130.5074,130.9673,128.3694,129.6199,2177700.0],["2013-10-04",128.3694,129.9427,128.1274,129.2327,996400.0],["2013-10-07",128.3048,129.5634,127.5868,128.3129,1109500.0],["2013-10-08",128.8373,130.3218,126.4976,126.8365,1538100.0],["2013-10-09",127.7885,128.2403,125.6747,127.256,1309100.0],["2013-10-10",128.2807,132.0404,128.2807,130.9835,1326600.0],["2013-10-11",130.9512,134.5575,130.9512,134.4204,1147900.0],["2013-10-14",133.7265,135.3885,132.8471,134.856,882000.0],["2013-10-15",135.3482,137.2845,134.0896,134.8964,1707300.0],["2013-10-16",135.7032,137.7928,135.0255,136.0098,995700.0],["2013-10-17",135.8645,137.0263,134.8238,136.7197,992000.0],["2013-10-18",138.1316,139.374,137.2764,138.7044,1007200.0],["2013-10-21",139.1159,139.8501,138.4705,139.6807,908700.0],["2013-10-22",139.6887,139.8823,135.7919,137.1473,1727100.0],["2013-10-23",136.8892,137.3087,134.0815,134.2993,1467600.0],["2013-10-24",135.3481,139.7533,134.6543,139.4547,1506800.0],["2013-10-25",135.5902,136.276,132.1533,135.687,2638600.0],["2013-10-28",135.6063,136.2518,133.5248,135.8645,1176000.0],["2013-10-29",136.2598,136.2598,134.5414,136.1872,740900.0],["2013-10-30",137.1473,138.7447,135.5418,136.7923,918900.0],["2013-10-31",136.0097,136.7762,133.6297,134.1299,1056800.0],["2013-11-01",134.7027,135.5015,134.2671,135.2998,816300.0],["2013-11-04",135.445,135.8484,133.8637,134.3235,1035200.0],["2013-11-05",133.9258,135.0459,133.5524,134.0882,1092500.0],["2013-11-06",135.3462,135.4598,132.6433,133.4225,1270000.0],["2013-11-07",133.9664,134.2099,129.3561,129.4698,2622700.0],["2013-11-08",129.7538,133.309,129.7538,132.8788,2471800.0],["2013-11-11",133.106,134.8835,132.2618,133.9501,725200.0],["2013-11-12",133.7797,136.0767,133.4388,135.8576,2799100.0],["2013-11-13",134.5346,138.179,134.4128,138.1546,1024100.0],["2013-11-14",138.0816,138.2358,136.166,136.7748,712100.0],["2013-11-15",136.7747,137.7082,134.4128,135.054,1411200.0],["2013-11-18",136.0128,137.7404,134.7317,135.2193,905100.0],["2013-11-19",134.8887,135.4012,130.7145,131.5907,1396500.0],["2013-11-20",132.6405,133.0455,130.169,130.9212,780100.0],["2013-11-21",132.2272,136.3848,131.6899,135.1698,2878200.0],["2013-11-22",135.2028,135.5748,133.1777,134.2771,717900.0],["2013-11-25",134.8556,136.0624,134.649,135.2854,638600.0],["2013-11-26",135.3268,136.2443,134.74,135.5583,544200.0],["2013-11-27",135.7153,137.5833,135.1449,136.8477,617600.0],["2013-11-29",137.0874,138.3769,136.3435,137.1039,565500.0],["2013-12-02",136.856,138.3438,135.6574,136.1699,750100.0],["2013-12-03",135.5583,136.6907,133.806,134.988,1287300.0],["2013-12-04",134.5002,139.6828,134.0125,138.6827,1568600.0],["2013-12-05",138.5918,142.89,138.1207,141.6832,1694200.0],["2013-12-06",142.9975,143.8241,140.2863,143.1297,1383800.0],["2013-12-09",143.4107,148.0561,143.4107,147.5684,2595100.0],["2013-12-10",147.5353,150.2382,145.8161,149.734,1742100.0],["2013-12-11",149.8084,151.6268,148.8,149.362,1598900.0],["2013-12-12",149.4778,150.7755,147.5271,148.3619,1277800.0],["2013-12-13",149.6266,150.6515,148.7173,150.2382,968600.0],["2013-12-16",151.3045,153.2552,149.8084,151.1143,1282500.0],["2013-12-17",151.4533,152.098,149.4778,150.8334,1061700.0],["2013-12-18",151.7013,154.5364,150.0233,154.2967,1145500.0],["2013-12-19",154.8587,154.8587,151.3127,153.0072,1047300.0],["2013-12-20",153.7512,153.8008,150.3457,153.2056,1534600.0],["2013-12-23",154.2801,154.2801,152.098,153.0403,801700.0],["2013-12-24",153.7346,157.7104,153.0651,156.4292,862500.0],["2013-12-26",156.5119,158.3552,156.0656,157.9088,692400.0],["2013-12-27",158.0494,158.6197,157.074,158.0824,587500.0],["2013-12-30",157.7352,160.6778,157.6277,159.7686,1948600.0],["2013-12-31",159.7769,160.7936,158.5618,160.5291,731500.0],["2014-01-02",160.4712,165.2158,159.6281,163.6122,3054800.0],["2014-01-03",163.7858,164.2817,161.2813,162.0087,1169400.0],["2014-01-06",163.9015,164.3561,161.3474,161.8929,1289100.0],["2014-01-07",162.5459,167.6954,162.5459,166.563,1686500.0],["2014-01-08",167.5219,169.7784,166.4473,169.6875,1406000.0],["2014-01-09",170.0677,170.6794,167.9186,169.2577,1228300.0],["2014-01-10",168.9106,171.2994,167.183,170.9853,1151000.0],["2014-01-13",170.357,173.3658,168.0922,168.1832,1618900.0],["2014-01-14",168.5716,171.8779,167.4144,171.5969,1587500.0],["2014-01-15",171.8449,173.9196,171.1753,173.6633,1025100.0],["2014-01-16",172.8037,173.6798,171.7953,173.655,904400.0],["2014-01-17",172.9855,178.5318,172.9855,178.2921,1706000.0],["2014-01-21",179.003,179.3584,173.5641,175.457,1815600.0],["2014-01-22",173.1013,173.1674,170.2992,172.5805,1767000.0],["2014-01-23",170.6877,171.0183,168.3898,169.6627,1758400.0],["2014-01-24",168.5303,168.9023,159.4958,159.6446,3080100.0],["2014-01-27",161.2399,161.835,156.2474,158.5618,2996300.0],["2014-01-28",159.5289,164.323,159.5289,162.9592,1595600.0],["2014-01-29",161.645,162.455,159.6281,160.248,1716800.0],["2014-01-30",162.3309,167.5714,161.5788,166.563,2480400.0],["2014-01-31",169.671,181.772,168.8775,179.7139,4801300.0],["2014-02-03",178.5897,179.0526,170.1091,173.1426,3341200.0],["2014-02-04",174.8288,177.0192,172.1838,176.515,2158900.0],["2014-02-05",167.7864,174.4072,167.1334,173.2087,3297900.0],["2014-02-06",175.9612,179.78,174.4073,179.1188,1956900.0],["2014-02-07",180.1271,183.8715,178.5732,183.4582,1663700.0],["2014-02-10",183.6484,185.6652,182.954,183.8054,1905000.0],["2014-02-11",184.5452,186.9808,183.0157,186.4404,1631500.0],["2014-02-12",186.9392,187.8619,182.8744,183.8054,1415200.0],["2014-02-13",182.0598,185.9999,181.2202,183.9384,1550100.0],["2014-02-14",183.1238,184.911,182.5419,184.8195,943300.0],["2014-02-18",184.7115,187.7456,184.1296,186.2826,1269800.0],["2014-02-19",185.6341,186.1911,182.2177,183.6391,1520700.0],["2014-02-20",183.6641,187.7954,183.6558,185.7838,1742800.0],["2014-02-21",186.615,190.1478,184.4039,189.8154,1790600.0],["2014-02-24",190.8295,196.6814,190.5136,195.8336,1759100.0],["2014-02-25",196.8061,199.9316,194.1877,195.4678,1688800.0],["2014-02-26",196.058,199.5243,194.8943,196.9142,1431800.0],["2014-02-27",197.5044,201.3447,196.3572,201.1286,1448900.0],["2014-02-28",201.2117,202.8243,199.0837,201.5692,1485400.0],["2014-03-03",199.1419,203.3065,197.895,201.8933,1727100.0],["2014-03-04",203.8717,206.1493,203.1901,206.1078,1159600.0],["2014-03-05",206.7478,207.2382,204.1543,205.9498,904800.0],["2014-03-06",206.9723,207.0637,205.3181,206.008,1134000.0],["2014-03-07",206.8559,207.1884,203.6307,205.0272,848200.0],["2014-03-10",205.0771,205.2184,199.2001,199.9732,1329500.0],["2014-03-11",201.1536,203.8302,198.585,199.6075,1123500.0],["2014-03-12",198.4603,199.6157,196.2409,199.117,1281000.0],["2014-03-13",199.4993,200.3056,191.8685,193.0405,1428600.0],["2014-03-14",191.4446,192.467,188.8428,190.896,1704600.0],["2014-03-17",191.6607,195.6423,190.7879,193.9133,1217000.0],["2014-03-18",193.9549,196.9225,192.9242,194.7779,894100.0],["2014-03-19",194.462,196.3656,189.3332,190.364,1048100.0],["2014-03-20",188.9342,190.6882,186.4239,190.0149,1182800.0],["2014-03-21",189.1586,192.8078,187.9118,188.0282,1283800.0],["2014-03-24",188.8843,189.0173,182.251,186.4404,1337400.0],["2014-03-25",187.1886,188.4355,182.4256,182.4588,1595600.0],["2014-03-26",183.5976,183.7056,176.8562,178.6101,2644200.0],["2014-03-27",175.8171,178.0199,172.1181,177.6874,2745700.0],["2014-03-28",177.9784,183.29,177.0308,180.8046,2115100.0],["2014-03-31",182.7747,187.6042,182.359,184.6616,1680600.0],["2014-04-01",190.7048,192.0181,188.1528,188.8428,1691400.0],["2014-04-02",191.1869,191.5443,187.6707,189.0755,988700.0],["2014-04-03",188.6515,191.004,183.1154,184.8029,1223100.0],["2014-04-04",185.5178,187.4463,176.0,177.5877,1785500.0],["2014-04-07",176.8977,177.0391,171.503,175.1521,2497100.0],["2014-04-08",175.2602,178.7182,172.4423,176.9476,2197400.0],["2014-04-09",180.0814,184.6283,178.2277,183.1238,1634600.0],["2014-04-10",184.5535,186.7646,173.9801,175.2602,2088900.0],["2014-04-11",172.9327,178.1114,171.2369,175.6675,1707000.0],["2014-04-14",176.8728,181.2119,172.8994,174.8944,1999300.0],["2014-04-15",174.7614,175.9085,161.794,168.5936,3892300.0],["2014-04-16",170.1563,173.7307,168.6601,170.4057,2440000.0],["2014-04-17",170.0649,173.7972,169.8904,172.8995,1861700.0],["2014-04-21",172.4838,174.4788,168.444,169.9402,1337700.0],["2014-04-22",172.8994,180.3724,171.9269,179.6242,1865200.0],["2014-04-23",180.0897,180.8296,170.7715,171.9186,2116100.0],["2014-04-24",173.8304,177.3882,171.3201,177.1637,2514800.0],["2014-04-25",175.5761,176.1746,166.3991,167.488,2456000.0],["2014-04-28",167.7291,169.8737,156.6319,160.9627,3760500.0],["2014-04-29",163.2237,170.2977,162.4507,169.2503,2517100.0],["2014-04-30",166.183,170.2893,164.7782,169.483,1731500.0],["2014-05-01",170.5886,172.4838,167.0142,171.7607,2690900.0],["2014-05-02",178.1363,184.8113,177.0557,184.2709,3980800.0],["2014-05-05",182.65,182.9243,177.8953,180.0898,2698300.0],["2014-05-06",179.6824,181.0872,172.4672,172.5254,2411600.0],["2014-05-07",172.4007,174.2128,163.3816,170.3558,3471000.0],["2014-05-08",164.3126,172.0682,162.1763,163.2985,3541900.0],["2014-05-09",165.3683,167.8288,163.2569,166.6568,1639700.0],["2014-05-12",166.9145,172.2677,166.9145,169.3085,1753200.0],["2014-05-13",170.4125,173.4569,168.472,172.2943,1720400.0],["2014-05-14",171.7172,171.8427,167.3346,168.2964,2391200.0],["2014-05-15",168.0874,169.2416,163.1694,168.7146,2148000.0],["2014-05-16",168.815,170.0779,165.2018,168.7564,2366000.0],["2014-05-19",167.6775,172.5452,166.0382,170.2535,6950200.0],["2014-05-20",169.0241,170.9059,166.5066,167.4433,2033400.0],["2014-05-21",168.2212,171.458,167.7361,171.3325,1555100.0],["2014-05-22",172.0852,175.8573,171.1736,174.2598,1594500.0],["2014-05-23",174.6111,175.0126,171.6002,173.85,1304200.0],["2014-05-27",174.2348,180.6414,174.2348,180.3654,2183100.0],["2014-05-28",181.2268,182.8662,179.3617,182.3392,1584300.0],["2014-05-29",182.5316,184.0037,180.4323,183.9953,944200.0],["2014-05-30",184.0037,184.0037,178.9519,179.7967,1359700.0],["2014-06-02",180.0141,182.3643,178.6508,182.3476,695200.0],["2014-06-03",178.0904,178.0904,172.7962,174.1595,2202000.0],["2014-06-04",172.7292,176.4762,172.2943,175.8155,1032600.0],["2014-06-05",175.757,177.3043,171.9514,172.1689,1344100.0],["2014-06-06",172.5368,173.2729,170.6801,171.4412,875300.0],["2014-06-09",167.4768,168.5223,163.7633,166.4815,2571500.0],["2014-06-10",164.9007,165.7957,161.8396,165.4946,2564600.0],["2014-06-11",166.2975,168.9488,165.804,168.1793,1374500.0],["2014-06-12",168.1793,168.8484,164.5745,164.9426,1080100.0],["2014-06-13",165.62,168.5055,164.8003,168.1626,1078300.0],["2014-06-16",166.0215,167.2008,164.7669,166.54,1052800.0],["2014-06-17",165.1851,166.2138,164.1396,165.1433,1349800.0],["2014-06-18",164.0058,166.9582,162.8683,166.7742,1259600.0],["2014-06-19",167.9368,171.458,167.8615,169.459,1462900.0],["2014-06-20",169.7015,170.3372,167.4015,167.9368,1695600.0],["2014-06-23",166.54,168.4888,164.9175,168.2463,1393700.0],["2014-06-24",168.6979,171.3827,168.2212,168.6477,1547400.0],["2014-06-25",168.2714,171.4413,167.7946,170.2871,1165500.0],["2014-06-26",172.7962,175.7653,172.4031,174.0005,1745100.0],["2014-06-27",175.4056,176.4846,172.8045,173.0387,1111000.0],["2014-06-30",173.9838,174.3936,171.8845,173.599,899000.0],["2014-07-01",173.9085,177.6137,173.666,175.7569,1117900.0],["2014-07-02",175.757,177.9232,175.1464,177.0032,1362200.0],["2014-07-03",177.3544,178.2159,176.4846,177.2374,672500.0],["2014-07-07",175.1631,176.4177,172.6289,174.4522,1302900.0],["2014-07-08",173.0973,173.9169,167.8281,169.0994,1644100.0],["2014-07-09",168.5306,172.4867,166.7491,172.3445,1292500.0],["2014-07-10",168.9321,170.8725,167.4851,169.9441,873800.0],["2014-07-11",169.4674,170.8725,168.3633,169.5594,659000.0],["2014-07-14",171.1652,173.4569,169.4506,169.7183,905100.0],["2014-07-15",171.1568,171.5918,167.4851,169.3754,1158800.0],["2014-07-16",170.7219,171.2907,169.1245,170.5045,1229200.0],["2014-07-17",166.7491,169.8689,166.0215,166.5986,2111500.0],["2014-07-18",167.7946,168.9488,167.2008,168.1124,1012700.0],["2014-07-21",167.3597,169.459,166.9415,169.3754,1184200.0],["2014-07-22",170.5128,174.2765,170.103,173.3732,1218300.0],["2014-07-23",173.4402,173.942,171.734,172.5034,792200.0],["2014-07-24",173.3147,174.1846,171.0314,171.483,819700.0],["2014-07-25",170.5379,172.4198,169.7936,171.0147,833400.0],["2014-07-28",172.01,176.5515,172.01,176.4512,2772500.0],["2014-07-29",176.6937,184.4218,176.6435,181.8374,5160700.0],["2014-07-30",182.5818,183.3346,179.6043,182.8411,1765500.0],["2014-07-31",180.817,182.8996,177.9148,178.3163,1961500.0],["2014-08-01",177.7894,179.4621,174.2682,175.6733,1690400.0],["2014-08-04",175.6399,179.253,174.4438,178.5672,1252700.0],["2014-08-05",177.6639,178.9185,173.574,174.8788,1218400.0],["2014-08-06",171.4329,171.918,166.3979,167.7277,3620400.0],["2014-08-07",167.0335,169.4172,162.4836,163.2447,3478500.0],["2014-08-08",164.701,169.6927,163.6825,168.9604,2401900.0],["2014-08-11",169.2128,170.7533,166.5023,168.5562,1196200.0],["2014-08-12",168.7162,170.0294,166.2835,168.5226,1145000.0],["2014-08-13",169.4738,172.3359,169.1961,169.4823,1204300.0],["2014-08-14",170.0967,171.3004,168.8593,170.2314,833100.0],["2014-08-15",170.8712,171.452,167.3441,169.4738,1015600.0],["2014-08-18",170.5933,171.3004,168.6489,170.7954,840300.0],["2014-08-19",171.4941,172.9672,170.1977,171.1826,856200.0],["2014-08-20",172.2685,172.2685,169.8105,170.4839,683900.0],["2014-08-21",170.6859,170.7785,168.7751,168.7835,720400.0],["2014-08-22",167.1169,168.6405,166.9654,168.4553,1057400.0],["2014-08-25",169.2128,169.457,166.9737,168.7415,1259000.0],["2014-08-26",167.6725,168.3543,165.9384,167.7482,1385200.0],["2014-08-27",167.6388,167.824,164.3811,165.1556,1747700.0],["2014-08-28",164.5242,166.334,162.5208,165.6522,1557400.0],["2014-08-29",166.0983,166.0983,161.5275,162.3608,2037200.0],["2014-09-02",159.1789,159.9029,152.0491,155.7698,4725600.0],["2014-09-03",155.8287,158.152,154.8186,155.9297,1897900.0],["2014-09-04",156.1486,157.285,154.8691,155.5341,1870700.0],["2014-09-05",155.29,156.5358,153.4718,156.2833,1969800.0],["2014-09-08",156.8472,156.8472,154.1367,155.4836,1516900.0],["2014-09-09",155.4751,157.0493,154.2125,155.1048,1231100.0],["2014-09-10",153.6906,154.1451,152.1502,153.4381,2084000.0],["2014-09-11",152.4532,157.327,152.4363,156.6536,1781800.0],["2014-09-12",156.7378,157.0072,153.2024,153.6485,1522600.0],["2014-09-15",153.2865,153.7579,150.9885,152.1249,1623000.0],["2014-09-16",147.6804,152.3859,145.2308,151.4094,3835000.0],["2014-09-17",149.4144,155.0711,149.1366,154.1283,2268800.0],["2014-09-18",155.4331,160.3153,155.3573,158.1099,3374900.0],["2014-09-19",159.5325,159.5325,154.6587,155.9634,1893100.0],["2014-09-22",153.093,155.1469,150.736,152.5963,2547200.0],["2014-09-23",151.7545,154.7344,151.5272,153.901,2353700.0],["2014-09-24",153.7916,156.8135,153.0929,156.5273,1578400.0],["2014-09-25",154.9111,155.391,151.9565,153.1687,1952300.0],["2014-09-26",155.0458,157.8237,154.8859,155.3068,1819100.0],["2014-09-29",153.6064,154.1536,150.0457,150.6686,2570000.0],["2014-09-30",150.938,159.1873,147.9581,157.4785,4828200.0],["2014-10-01",155.7277,155.8203,151.8387,153.4549,2105500.0],["2014-10-02",154.0441,156.0391,149.8353,153.0003,1893500.0],["2014-10-03",153.9768,155.8203,151.9902,153.4381,1236000.0],["2014-10-06",157.9079,158.2362,154.5408,154.7092,1553500.0],["2014-10-07",151.4683,154.5829,150.837,151.7545,1493100.0],["2014-10-08",152.1333,154.6754,150.2561,154.2882,1105000.0],["2014-10-09",154.5576,155.2563,149.6417,149.8942,1386500.0],["2014-10-10",149.6417,152.7815,148.6147,148.7494,1542100.0],["2014-10-13",148.4295,149.608,143.1432,145.9968,3037500.0],["2014-10-14",144.2543,149.5996,144.0439,146.3335,1936900.0],["2014-10-15",144.2207,147.8319,142.091,146.7291,2326300.0],["2014-10-16",145.8874,155.3742,145.6517,153.2614,3044300.0],["2014-10-17",156.2411,157.9162,152.4026,153.5811,2219800.0],["2014-10-20",153.9516,154.4819,151.1822,152.9162,1878600.0],["2014-10-21",153.9937,156.2496,153.2613,155.3826,1774100.0],["2014-10-22",155.8035,156.5695,152.9498,153.5559,1332600.0],["2014-10-23",154.8691,156.4853,154.1283,154.4566,1603900.0],["2014-10-24",154.7849,156.1906,153.3455,155.492,1265400.0],["2014-10-27",154.6165,156.3085,153.9515,154.6081,2002400.0],["2014-10-28",153.9852,156.2748,152.7815,155.9381,1661400.0],["2014-10-29",160.7362,161.9988,155.3236,156.5105,2563700.0],["2014-10-30",155.029,158.9264,154.9364,157.9583,1176100.0],["2014-10-31",160.7614,160.7614,158.6907,159.9449,1527800.0],["2014-11-03",159.9029,161.3928,158.6318,159.5241,1222900.0],["2014-11-04",157.327,157.4112,153.3791,155.9465,2088000.0],["2014-11-05",153.2023,154.0357,149.0776,151.2999,2938200.0],["2014-11-06",151.502,151.5104,148.5894,150.4329,3081700.0],["2014-11-07",151.6111,152.627,150.4927,151.2611,1489600.0],["2014-11-10",151.6964,153.7624,150.6122,151.8672,1034000.0],["2014-11-11",152.5331,154.36,151.133,153.9673,1296400.0],["2014-11-12",153.216,154.249,152.9428,153.9161,2121700.0],["2014-11-13",154.5223,156.7334,154.3089,155.9138,1294400.0],["2014-11-14",156.1357,157.7919,155.2735,157.0748,1279700.0],["2014-11-17",156.0846,156.2212,154.4967,155.9138,815600.0],["2014-11-18",154.6076,156.3321,153.0965,155.4442,1445200.0],["2014-11-19",155.4357,155.8113,153.2758,153.6856,876800.0],["2014-11-20",153.4209,155.1113,149.3146,151.833,2655700.0],["2014-11-21",155.3759,155.7601,152.8746,153.3612,2017300.0],["2014-11-24",154.027,154.3771,152.1489,153.8563,1155500.0],["2014-11-25",154.6332,155.504,151.2013,151.9696,1670500.0],["2014-11-26",152.2343,152.4904,150.6805,151.1586,833300.0],["2014-11-28",152.0123,152.8233,150.1597,152.4818,578700.0],["2014-12-01",151.133,151.2098,148.5889,148.9731,1498700.0],["2014-12-02",148.8194,149.9122,148.034,148.7597,1167100.0],["2014-12-03",145.618,147.0181,144.1155,144.7643,2201300.0],["2014-12-04",144.1496,144.1581,137.7467,139.0871,3638400.0],["2014-12-05",139.2834,140.8799,138.3102,139.9237,1531500.0],["2014-12-08",137.4479,139.1298,134.3063,134.5368,2400900.0],["2014-12-09",132.7867,134.0075,132.4196,133.7172,1605800.0],["2014-12-10",133.888,133.888,123.8739,125.2826,4661600.0],["2014-12-11",126.2643,129.2779,125.1971,127.1009,2676700.0],["2014-12-12",125.5813,127.9632,125.0008,125.9057,1488400.0],["2014-12-15",127.007,127.9461,123.6605,123.9251,1437200.0],["2014-12-16",122.7214,123.3531,119.7846,119.9639,2118900.0],["2014-12-17",117.6588,118.8711,114.0391,118.6406,4298600.0],["2014-12-18",121.27,123.9848,121.27,123.8739,2870100.0],["2014-12-19",123.7031,129.7218,123.7031,128.151,3293500.0],["2014-12-22",128.3901,129.3121,124.8728,125.9057,1768400.0],["2014-12-23",126.4094,130.917,126.3155,129.4999,1669000.0],["2014-12-24",129.8414,130.8744,128.0827,128.8254,494100.0],["2014-12-26",129.0047,130.089,127.801,128.373,998900.0],["2014-12-29",128.0571,132.1208,127.5534,130.6183,1510400.0],["2014-12-30",130.4304,131.2841,128.1425,129.0815,1262600.0],["2014-12-31",129.2266,130.0206,126.5204,126.9984,1633000.0],["2015-01-02",126.8534,127.3997,121.3554,125.402,2228900.0],["2015-01-05",124.4032,124.7874,121.0908,123.2678,1695100.0],["2015-01-06",122.5079,123.225,118.8882,120.6383,1975800.0],["2015-01-07",123.1226,125.6752,122.2945,124.1812,1472000.0],["2015-01-08",125.5472,127.229,124.9752,125.6753,1676600.0],["2015-01-09",128.0998,129.4401,126.9472,127.246,2210100.0],["2015-01-12",127.229,127.6303,125.2911,126.7424,1250400.0],["2015-01-13",128.2449,131.0707,126.4435,127.8949,1627700.0],["2015-01-14",126.1362,127.4851,124.1386,126.8619,1378800.0],["2015-01-15",127.5449,128.9108,125.7008,126.0509,1061600.0],["2015-01-16",124.0532,126.2387,123.2593,125.4875,957800.0],["2015-01-20",125.4703,125.4874,117.9064,121.253,2520700.0],["2015-01-21",118.6065,122.8665,118.6065,121.9872,1605000.0],["2015-01-22",123.0458,126.0509,122.7129,125.6923,1409400.0],["2015-01-23",125.1032,125.8972,123.6348,124.6508,964700.0],["2015-01-26",125.3594,133.7855,125.3594,133.0343,2587100.0],["2015-01-27",133.0086,134.6734,130.7036,132.3598,1739600.0],["2015-01-28",133.5635,133.8196,130.4304,131.028,1740300.0],["2015-01-29",131.6342,134.2295,127.7071,130.5927,1418500.0],["2015-01-30",128.8168,129.1925,126.0594,126.3069,1738100.0],["2015-02-02",126.5375,127.8778,124.1641,127.8351,1211300.0],["2015-02-03",127.7497,133.9819,126.435,133.0086,2386800.0],["2015-02-04",129.3462,132.2403,123.097,124.7361,4808700.0],["2015-02-05",125.0776,126.5204,123.319,125.1886,1760000.0],["2015-02-06",127.0241,127.1095,124.2922,124.8471,1464500.0],["2015-02-09",124.4117,127.6985,124.2239,126.7338,1295700.0],["2015-02-10",129.1071,133.5038,128.723,132.0268,2354800.0],["2015-02-11",132.1648,132.3372,129.7424,130.3803,1126600.0],["2015-02-12",130.9234,133.6131,129.8631,133.3803,2591600.0],["2015-02-13",134.0355,138.2855,133.3889,137.3631,2153900.0],["2015-02-17",136.82,137.251,133.4665,135.3458,1810900.0],["2015-02-18",136.1131,137.9752,135.2769,136.6562,1282800.0],["2015-02-19",136.8373,137.6994,135.6907,136.6994,883800.0],["2015-02-20",136.4321,136.6304,134.6993,136.6131,920900.0],["2015-02-23",133.7855,134.8459,131.8114,133.0441,2322200.0],["2015-02-24",129.5096,129.5441,126.5958,126.7251,2772000.0],["2015-02-25",125.4148,125.4148,121.5182,123.3199,3620600.0],["2015-02-26",123.3112,125.6647,122.6474,123.0785,1856000.0],["2015-02-27",123.5699,124.251,122.0613,122.8458,1120500.0],["2015-03-02",122.8458,125.3458,122.682,122.7854,1430800.0],["2015-03-03",122.4923,124.794,120.3544,120.7509,2146500.0],["2015-03-04",119.5612,119.8285,116.7681,119.6733,2854000.0],["2015-03-05",119.1905,120.044,117.8974,119.8285,2106100.0],["2015-03-06",118.6475,119.0268,117.2681,118.1044,2851600.0],["2015-03-09",116.8112,117.3974,113.475,114.5181,5406900.0],["2015-03-10",112.8974,114.1905,111.6215,111.6474,3689600.0],["2015-03-11",111.6215,111.906,108.7681,109.1646,3130700.0],["2015-03-12",110.2767,111.7509,107.8629,108.8974,2443600.0],["2015-03-13",108.0956,110.4663,107.2508,109.5439,2613200.0],["2015-03-16",107.837,109.8802,105.6043,108.3198,4333200.0],["2015-03-17",108.6215,110.3026,107.2508,107.3974,2490200.0],["2015-03-18",106.587,107.0181,104.768,105.9663,4751600.0],["2015-03-19",107.7681,112.4147,107.3112,112.1647,3584000.0],["2015-03-20",113.6043,114.8715,111.837,112.0526,2420900.0],["2015-03-23",111.7853,117.5526,110.0094,113.8284,3274800.0],["2015-03-24",113.8974,114.0181,111.156,111.6388,2202700.0],["2015-03-25",112.0784,112.1043,109.9664,111.3974,1573800.0],["2015-03-26",110.2508,110.8026,108.837,109.3629,1909000.0],["2015-03-27",109.4836,109.5181,108.475,108.837,976500.0],["2015-03-30",109.2336,110.4836,108.337,109.8801,1160400.0],["2015-03-31",109.156,111.9319,108.4491,108.5181,1362100.0],["2015-04-01",108.7163,109.5267,106.6301,108.2163,1709400.0],["2015-04-02",108.3802,111.6905,107.7595,111.5526,1346200.0],["2015-04-06",110.2939,113.8284,109.8457,112.6905,2053700.0],["2015-04-07",112.6991,113.4405,110.2422,110.2422,1612200.0],["2015-04-08",111.9405,113.4146,110.2077,111.4491,1666600.0],["2015-04-09",114.1129,118.044,113.8371,117.7854,2568900.0],["2015-04-10",117.4147,117.544,114.9492,117.2595,1774400.0],["2015-04-13",116.3802,116.8026,114.9492,115.1733,1983700.0],["2015-04-14",112.5784,113.1733,109.2163,109.9405,3139600.0],["2015-04-15",109.475,112.2939,108.2767,112.0871,2204400.0],["2015-04-16",112.1215,112.8198,109.656,109.7853,1337100.0],["2015-04-17",108.7077,110.5095,107.337,108.1905,1533500.0],["2015-04-20",109.3284,112.1905,109.0784,111.1646,1645200.0],["2015-04-21",111.6302,111.6819,108.9663,109.2853,1419100.0],["2015-04-22",109.8543,112.0095,108.3715,111.2681,1586000.0],["2015-04-23",109.4146,111.6819,108.7508,110.4146,1353500.0],["2015-04-24",111.544,113.1905,111.1302,112.1474,1219500.0],["2015-04-27",112.544,112.9405,110.8198,111.0612,1355700.0],["2015-04-28",110.8112,113.794,110.0181,112.4836,3966500.0],["2015-04-29",100.1732,100.9059,93.3369,93.768,15694200.0],["2015-04-30",93.6128,96.3456,93.38,95.7507,5447400.0],["2015-05-01",96.2421,97.6818,94.8283,97.1645,2457100.0],["2015-05-04",97.6559,102.5266,97.5438,101.018,4627000.0],["2015-05-05",100.7077,101.6387,99.4232,100.3801,2304500.0],["2015-05-06",100.2335,100.7077,97.5611,98.0094,2542300.0],["2015-05-07",98.1999,100.2693,98.0094,98.6674,1598600.0],["2015-05-08",99.5939,102.1743,99.4034,102.0357,2746500.0],["2015-05-11",101.9578,101.9924,98.7107,98.78,2324400.0],["2015-05-12",98.3904,98.6934,97.0482,97.1348,1575100.0],["2015-05-13",97.3167,97.7063,95.9053,96.0871,1417700.0],["2015-05-14",96.5633,96.6066,93.9917,94.1995,2043400.0],["2015-05-15",93.4981,94.5805,91.801,92.4677,2770200.0],["2015-05-18",92.0348,92.8401,91.0996,92.5283,2180500.0],["2015-05-19",92.4764,92.6928,91.2988,92.0781,2090400.0],["2015-05-20",92.485,94.5545,92.0781,93.247,2225300.0],["2015-05-21",93.0912,94.9788,93.0912,93.602,1804100.0],["2015-05-22",93.8271,94.2168,92.1906,92.2512,1413800.0],["2015-05-26",91.827,92.0348,89.8354,90.1558,2635100.0],["2015-05-27",90.5455,90.5628,89.1167,89.6709,1905300.0],["2015-05-28",89.1341,89.8441,88.6665,89.1773,2378500.0],["2015-05-29",88.9696,89.1774,86.978,87.1858,3005200.0],["2015-06-01",87.4802,87.4802,84.7613,85.1077,3829800.0],["2015-06-02",85.1164,87.7573,84.8999,86.6403,2309200.0],["2015-06-03",87.1685,89.0128,86.8221,88.3634,2582200.0],["2015-06-04",91.4633,95.2039,91.3507,94.7623,5914100.0],["2015-06-05",94.693,94.9182,92.9699,94.5025,2433000.0],["2015-06-08",91.7577,92.0088,88.6232,88.6665,4158300.0],["2015-06-09",88.4933,89.4025,87.8699,88.5626,2060100.0],["2015-06-10",88.7877,89.9913,87.9132,89.3765,1997700.0],["2015-06-11",89.6016,90.5541,88.5886,90.4416,1374000.0],["2015-06-12",89.8874,90.2597,88.5799,89.0042,1490600.0],["2015-06-15",88.1729,89.7921,88.1383,89.0042,1287000.0],["2015-06-16",88.45,89.9134,87.9998,89.0302,1823800.0],["2015-06-17",89.5237,90.5541,88.7098,90.277,1302100.0],["2015-06-18",90.4329,92.5283,90.4329,91.1429,1513300.0],["2015-06-19",91.2555,91.3248,89.0302,89.2813,2849400.0],["2015-06-22",89.6189,89.9393,87.0473,87.4109,1688200.0],["2015-06-23",86.8827,87.2291,84.6488,86.8135,3518200.0],["2015-06-24",86.5104,86.7962,84.8306,85.0384,2292500.0],["2015-06-25",85.4887,85.7225,84.6921,84.8479,1540100.0],["2015-06-26",84.6661,84.796,83.3759,83.5578,2347500.0],["2015-06-29",81.2025,83.1161,81.038,81.3324,3082700.0],["2015-06-30",83.0383,86.7962,82.5707,85.4368,4440000.0],["2015-07-01",89.0908,92.8833,88.7098,89.2466,4545000.0],["2015-07-02",90.1731,90.9178,88.6925,89.6536,3017700.0],["2015-07-06",88.5193,90.8918,88.3981,89.948,2235400.0],["2015-07-07",90.355,96.979,89.3765,96.4161,4679300.0],["2015-07-08",94.0523,94.8143,89.8874,90.1731,3677900.0],["2015-07-09",92.0088,94.4246,90.7533,91.091,2685100.0],["2015-07-10",92.4591,92.6322,89.6363,89.9653,2411700.0],["2015-07-13",94.2168,95.5156,92.892,93.4202,3514000.0],["2015-07-14",93.1691,94.1562,92.2772,92.8747,1850500.0],["2015-07-15",92.7621,92.7621,88.7098,89.5497,2095100.0],["2015-07-16",90.4156,90.8139,88.9782,89.8788,1161900.0],["2015-07-17",89.8787,89.948,87.9131,88.069,1522800.0],["2015-07-20",87.5928,88.3201,86.4585,86.6057,1711100.0],["2015-07-21",86.6663,88.398,86.4585,87.8179,1287400.0],["2015-07-22",87.385,88.2162,86.3286,87.6707,1727300.0],["2015-07-23",90.2251,91.4806,89.1947,90.3117,2655700.0],["2015-07-24",90.7792,90.7792,87.8439,88.6925,1641000.0],["2015-07-27",86.6143,87.6794,84.9432,85.9216,2229300.0],["2015-07-28",85.6272,86.5797,84.3197,84.8652,2623600.0],["2015-07-29",85.0038,86.4152,83.0122,83.1508,4079600.0],["2015-07-30",85.9303,90.658,85.7311,90.1558,5069300.0],["2015-07-31",89.9826,91.2901,88.1556,89.3852,2847300.0],["2015-08-03",89.2726,89.8095,86.5884,87.2811,2355400.0],["2015-08-04",87.5408,88.5799,86.0082,86.8481,1819000.0],["2015-08-05",87.4629,89.8008,87.2811,87.688,1776900.0],["2015-08-06",87.2118,88.8483,86.5797,87.1945,1818500.0],["2015-08-07",87.3946,90.3098,87.3859,89.7529,1967900.0],["2015-08-10",91.2584,91.3628,89.37,90.5013,2365300.0],["2015-08-11",88.7608,88.8827,85.8108,86.6114,2669000.0],["2015-08-12",84.6013,85.1408,81.9124,84.8014,2760000.0],["2015-08-13",84.9145,85.4802,82.3126,82.3387,2229700.0],["2015-08-14",82.3648,83.0697,80.0936,80.2067,2178600.0],["2015-08-17",80.0588,81.3467,79.1103,79.9805,2469400.0],["2015-08-18",79.7456,80.0588,78.6491,79.1016,1791100.0],["2015-08-19",78.6316,79.3104,77.6048,78.5359,2241600.0],["2015-08-20",77.4482,78.3184,74.4025,74.4721,2533100.0],["2015-08-21",72.7491,73.7324,70.7737,71.1566,3791600.0],["2015-08-24",65.2653,68.0065,63.3074,66.5532,5951100.0],["2015-08-25",69.0159,69.277,65.7875,65.8832,3432500.0],["2015-08-26",67.5366,67.5801,62.0021,64.6475,4655600.0],["2015-08-27",66.2661,68.7287,65.8571,68.3284,3397400.0],["2015-08-28",67.5975,69.0333,67.0405,68.05,2183100.0],["2015-08-31",67.2059,67.5975,65.1957,65.3088,2863000.0],["2015-09-01",63.4379,64.0819,61.3581,61.7758,3907800.0],["2015-09-02",63.8208,63.96,61.6801,63.0289,4612300.0],["2015-09-03",62.559,64.5344,62.559,64.2385,2928000.0],["2015-09-04",62.9854,64.8738,62.9506,63.5858,3084900.0],["2015-09-08",64.865,66.5532,64.6736,65.1348,4006100.0],["2015-09-09",66.1094,66.7882,63.5249,63.5597,3621600.0],["2015-09-10",62.6112,62.6982,59.2696,60.6271,7798500.0],["2015-09-11",60.5662,61.5408,58.5125,58.9302,4630600.0],["2015-09-14",58.7388,59.7395,58.06,59.5829,3026200.0],["2015-09-15",59.1217,61.3059,59.0608,61.2189,2475900.0],["2015-09-16",61.5844,65.3524,61.3929,64.2037,3875100.0],["2015-09-17",63.8121,63.9513,60.9143,61.1493,3840500.0],["2015-09-18",60.5662,60.9578,59.2696,59.5568,3778800.0],["2015-09-21",59.844,60.0093,57.712,57.9208,2917500.0],["2015-09-22",56.5633,56.6764,55.5713,55.6322,3761700.0],["2015-09-23",55.0753,55.084,52.2645,52.4211,5464300.0],["2015-09-24",52.1252,53.7786,51.9947,52.0643,5295700.0],["2015-09-25",52.8388,52.8736,50.585,50.672,4928500.0],["2015-09-28",50.4109,50.4283,47.313,47.3565,4719500.0],["2015-09-29",46.5211,47.9396,45.4769,46.3123,6223400.0],["2015-09-30",47.3739,47.4087,45.6857,46.2253,4265300.0],["2015-10-01",46.495,46.8518,44.3456,44.9983,4745600.0],["2015-10-02",48.0962,55.4842,47.6437,55.2754,15153700.0],["2015-10-05",55.519,58.5213,52.6909,56.4676,12699700.0],["2015-10-06",56.1978,59.4524,56.1456,59.0434,8437100.0],["2015-10-07",60.0702,63.9426,60.0354,62.646,10459000.0],["2015-10-08",62.2283,66.5532,61.6105,66.0572,7819000.0],["2015-10-09",65.2653,66.3531,63.6989,65.6134,6904900.0],["2015-10-12",65.0043,66.414,61.6453,61.9585,6176800.0],["2015-10-13",61.6975,63.3161,60.6097,61.1928,5306200.0],["2015-10-14",61.4973,63.3944,61.3842,62.9767,3864400.0],["2015-10-15",65.8309,67.2233,61.7236,64.1863,8508000.0],["2015-10-16",57.9121,65.5264,57.7381,63.4379,16035600.0],["2015-10-19",61.7062,61.7845,58.4429,59.3914,7443300.0],["2015-10-20",59.8701,60.8186,57.651,58.2341,4020600.0],["2015-10-21",58.4255,58.5561,55.9803,56.1021,5105300.0],["2015-10-22",57.0593,57.6075,53.3174,54.9795,6336900.0],["2015-10-23",55.667,59.2348,55.4494,58.8258,4375900.0],["2015-10-26",58.6692,59.0695,56.9636,57.7903,2211600.0],["2015-10-27",57.5814,58.791,55.7975,56.1804,2647500.0],["2015-10-28",55.928,58.6779,55.0839,58.5648,3754100.0],["2015-10-29",60.0354,62.0717,59.3132,60.8273,4584300.0],["2015-10-30",60.2704,61.4625,59.6177,60.8708,2949300.0],["2015-11-02",62.3501,64.1079,61.4712,62.82,4274200.0],["2015-11-03",62.4633,65.683,61.741,64.6214,4616600.0],["2015-11-04",65.1609,65.8658,62.2196,63.4118,4286300.0],["2015-11-05",63.4814,65.1087,62.881,63.5075,2261500.0],["2015-11-06",63.9687,64.5605,63.1595,64.3864,2123700.0],["2015-11-09",62.3013,62.5553,58.2711,59.7079,7502600.0],["2015-11-10",58.9544,59.9795,57.1146,58.9194,3814800.0],["2015-11-11",59.2961,59.5765,56.6064,57.649,3669200.0],["2015-11-12",57.2723,59.5765,56.221,56.6853,2970100.0],["2015-11-13",56.3085,56.7817,54.3636,54.495,3929500.0],["2015-11-16",54.4336,55.9669,53.137,55.6252,3023300.0],["2015-11-17",56.3173,56.4663,53.575,53.9343,2949400.0],["2015-11-18",53.8554,54.5826,50.5174,53.7152,5605800.0],["2015-11-19",53.6189,54.8892,53.0319,54.127,2675400.0],["2015-11-20",54.1445,54.2234,51.7702,52.182,3778300.0],["2015-11-23",52.1294,53.8554,52.1294,52.769,2427400.0],["2015-11-24",52.2521,56.072,52.2521,55.1521,5628300.0],["2015-11-25",55.5638,55.5726,54.0043,54.5388,2358500.0],["2015-11-27",53.9255,54.2497,51.9367,53.4874,2285100.0],["2015-11-30",53.8379,55.1258,53.2947,54.9944,2878100.0],["2015-12-01",55.888,58.9545,55.6339,58.5339,6375200.0],["2015-12-02",58.052,62.713,57.8505,60.0146,6911800.0],["2015-12-03",59.9707,60.2949,55.8004,57.0182,3747600.0],["2015-12-04",57.0095,58.0345,55.1433,56.5977,4241000.0],["2015-12-07",56.1596,57.0795,55.301,56.5977,3427100.0],["2015-12-08",55.0206,55.7478,52.953,54.1445,4571600.0],["2015-12-09",58.4901,63.9571,57.5264,61.2499,12687600.0],["2015-12-10",61.3287,61.3988,58.0958,58.2273,4749500.0],["2015-12-11",57.43,58.1134,54.3811,55.3098,5520000.0],["2015-12-14",55.4587,56.7729,54.2146,54.9944,2906700.0],["2015-12-15",55.8442,58.8756,55.5376,57.8593,4010600.0],["2015-12-16",58.8493,60.6278,57.6753,60.4439,4192400.0],["2015-12-17",60.5402,60.6191,56.2472,56.3086,3748700.0],["2015-12-18",56.1684,57.3336,55.4237,55.5463,7710500.0],["2015-12-21",55.6427,57.9031,55.0206,57.614,2991300.0],["2015-12-22",57.7542,60.0058,56.9569,59.2699,3563700.0],["2015-12-23",59.7079,61.1097,59.4889,60.4088,2444200.0],["2015-12-24",60.146,60.9433,59.41,60.6016,1339900.0],["2015-12-28",60.4526,60.5227,58.2535,59.8744,1870300.0],["2015-12-29",60.4964,62.4414,60.4088,61.4339,2614800.0],["2015-12-30",60.952,61.9508,59.9094,60.1372,1909500.0],["2015-12-31",60.1109,61.2324,59.6378,60.6191,1645100.0],["2016-01-04",58.7267,60.6892,56.6327,60.2511,4249800.0],["2016-01-05",60.6629,63.6417,59.2699,61.3901,4286100.0],["2016-01-06",59.3399,60.3475,57.2635,58.2097,3316100.0],["2016-01-07",56.0194,56.0808,52.3923,52.734,5525600.0],["2016-01-08",53.8905,55.2747,50.421,50.5875,5740000.0],["2016-01-11",51.7001,52.5587,49.0718,49.7551,4612400.0],["2016-01-12",51.2095,51.3584,48.1255,48.7301,3806400.0],["2016-01-13",49.2032,49.8427,45.2343,45.9703,5413000.0],["2016-01-14",46.2244,46.4259,43.7625,45.1204,4978200.0],["2016-01-15",46.5748,51.8053,45.6023,51.1394,10548100.0],["2016-01-19",52.4361,53.5488,50.2107,51.8053,5851500.0],["2016-01-20",50.386,50.5524,46.0141,49.3521,6212900.0],["2016-01-21",49.431,50.3509,47.5999,49.6588,4076600.0],["2016-01-22",51.6914,53.2596,50.7802,51.8403,3590000.0],["2016-01-25",53.4261,55.853,52.7164,53.4436,5654000.0],["2016-01-26",54.0044,55.8442,52.2696,55.5551,3065100.0],["2016-01-27",54.9243,56.9481,53.6626,54.5213,3125800.0],["2016-01-28",56.659,58.1835,54.5738,55.3273,3660700.0],["2016-01-29",55.8179,59.0158,55.6777,58.9983,3137600.0],["2016-02-01",58.2711,59.2961,55.6778,58.788,3953100.0],["2016-02-02",57.4212,57.7804,53.6714,54.3197,5434300.0],["2016-02-03",54.7315,55.9931,52.1557,55.3448,4244300.0],["2016-02-04",54.749,57.3862,53.7152,55.8792,3671400.0],["2016-02-05",55.4675,56.3699,53.8817,54.2409,2462100.0],["2016-02-08",53.5137,53.8466,49.9829,51.5161,3846600.0],["2016-02-09",50.3509,53.2334,49.5712,51.2095,2733700.0],["2016-02-10",51.7001,52.7427,50.4736,50.9379,2776600.0],["2016-02-11",51.2183,54.0219,49.5098,52.2959,5410800.0],["2016-02-12",54.9768,60.6979,54.5826,60.5753,10716600.0],["2016-02-16",62.0647,66.5855,61.1973,65.4027,9057800.0],["2016-02-17",65.981,68.5743,64.5354,66.7695,6938900.0],["2016-02-18",66.2788,69.871,64.439,68.732,6318300.0],["2016-02-19",67.3388,68.5027,66.704,68.053,4207800.0],["2016-02-22",69.8166,71.7035,69.3228,70.1252,4864300.0],["2016-02-23",70.2839,71.2185,68.9789,70.231,4284000.0],["2016-02-24",69.1641,70.566,66.6335,70.2486,4629100.0],["2016-02-25",69.5873,71.245,68.5998,71.0951,2669900.0],["2016-02-26",71.7652,73.7139,71.58,72.453,2963400.0],["2016-02-29",72.453,73.2906,71.9592,72.7263,2440000.0],["2016-03-01",74.4633,76.0417,74.2164,74.5162,5705000.0],["2016-03-02",75.0189,75.2746,73.4493,74.9483,5406900.0],["2016-03-03",74.1988,78.3607,73.6962,77.9021,5501400.0],["2016-03-04",77.9198,77.9374,74.3487,75.3363,6043700.0],["2016-03-07",73.6257,75.6537,72.3736,74.0577,5192400.0],["2016-03-08",73.3612,73.9343,70.6454,70.7776,3575400.0],["2016-03-09",71.7917,72.691,70.3368,71.9151,2372900.0],["2016-03-10",72.9556,74.7455,71.6859,74.1195,3265200.0],["2016-03-11",73.661,76.897,73.3612,75.8829,3903500.0],["2016-03-14",75.9711,76.8617,74.6485,75.1423,2555200.0],["2016-03-15",75.8918,76.2621,72.259,73.4053,3401700.0],["2016-03-16",73.0878,76.3591,72.9203,76.0946,2380000.0],["2016-03-17",76.4473,78.7222,76.3591,78.2989,3257800.0],["2016-03-18",80.8384,85.1413,80.5562,82.9016,7033600.0],["2016-03-21",82.0728,82.2668,79.4099,81.773,2732900.0],["2016-03-22",83.175,85.1766,82.6019,83.7658,4003300.0],["2016-03-23",83.5453,83.563,80.6796,80.9089,2251700.0],["2016-03-24",79.7979,82.6019,78.9603,82.4167,3299500.0],["2016-03-28",82.4696,82.787,79.0132,81.8524,3305600.0],["2016-03-29",83.5188,84.1449,81.2528,83.0074,3412700.0],["2016-03-30",84.3389,84.6387,80.8913,82.8752,3214200.0],["2016-03-31",82.9546,83.4307,81.1293,82.3814,2973100.0],["2016-04-01",80.9794,83.9862,79.6568,83.5365,4545000.0],["2016-04-04",83.3778,84.8415,82.1522,82.355,2755000.0],["2016-04-05",80.7854,82.2668,79.7097,80.1682,4427100.0],["2016-04-06",80.856,80.9618,75.5831,78.9602,7577100.0],["2016-04-07",83.801,88.9151,83.563,88.1657,12644100.0],["2016-04-08",88.7212,90.3259,85.8819,87.0987,6248900.0],["2016-04-11",87.8482,89.453,86.6755,86.6843,3806900.0],["2016-04-12",86.1994,86.605,84.2243,85.6968,3439500.0],["2016-04-13",84.9738,86.5874,84.4095,86.1289,2991700.0],["2016-04-14",89.0562,89.1973,85.1765,86.12,3933200.0],["2016-04-15",85.8996,86.9929,85.3617,86.12,1861000.0],["2016-04-18",85.6086,85.8643,84.5593,85.0707,2528900.0],["2016-04-19",85.2735,88.5272,85.2735,88.1657,3433300.0],["2016-04-20",87.5308,89.0386,86.8519,87.6366,2424600.0],["2016-04-21",85.3441,85.688,83.2015,84.4623,5222400.0],["2016-04-22",84.2331,85.3264,83.2191,84.6475,2482000.0],["2016-04-25",84.4976,84.4976,79.3041,80.1859,4901500.0],["2016-04-26",80.1859,81.3674,78.7045,79.0572,3680900.0],["2016-04-27",78.8192,80.3181,78.3695,78.6252,2514800.0],["2016-04-28",77.9109,81.4467,77.8492,78.6692,2969800.0],["2016-04-29",77.6112,80.0448,77.3907,77.8581,3214700.0],["2016-05-02",80.5033,83.3161,80.036,83.1309,4269300.0],["2016-05-03",81.9935,84.4095,80.7502,83.2808,3669100.0],["2016-05-04",81.4556,82.4167,79.4628,80.4416,3308200.0],["2016-05-05",80.3005,80.7325,78.4576,79.022,3925600.0],["2016-05-06",80.7767,81.8788,78.105,80.424,3671600.0],["2016-05-09",80.7237,81.2704,78.5282,79.022,2693000.0],["2016-05-10",79.2159,82.9634,79.1101,82.9105,3093200.0],["2016-05-11",82.8752,83.0956,81.1734,81.967,2085300.0],["2016-05-12",82.6107,83.2279,80.6885,82.3726,1876100.0],["2016-05-13",82.0269,82.7006,79.5447,79.7397,2341000.0],["2016-05-16",79.6422,81.4152,79.3851,80.5642,1520300.0],["2016-05-17",80.5642,82.9754,80.0411,80.8744,1978800.0],["2016-05-18",80.1475,81.2379,78.0908,78.41,2691400.0],["2016-05-19",77.7451,79.1812,77.2664,78.41,2504900.0],["2016-05-20",78.8355,80.0145,78.5518,78.8621,1746900.0],["2016-05-23",79.1635,81.5393,78.8976,81.0961,2112000.0],["2016-05-24",81.8939,82.9666,81.2911,82.6386,1619800.0],["2016-05-25",83.2148,86.1579,83.1527,85.6792,3116800.0],["2016-05-26",86.3884,86.3884,83.1616,83.8796,1974700.0],["2016-05-27",83.8176,85.8122,83.4098,85.0675,1598000.0],["2016-05-31",85.4576,86.61,84.837,85.2626,2139100.0],["2016-06-01",83.3389,85.9984,82.5144,85.7501,2100500.0],["2016-06-02",85.8476,88.5337,85.1119,88.1259,2985400.0],["2016-06-03",87.6915,87.7093,85.1562,87.3192,2769200.0],["2016-06-06",85.9806,88.117,85.3246,87.4876,2323200.0],["2016-06-07",87.2128,90.4042,86.9912,89.6329,3214400.0],["2016-06-08",90.4219,91.6275,88.6933,89.8191,2593100.0],["2016-06-09",89.0833,89.8989,88.3121,89.3493,1238600.0],["2016-06-10",88.5958,89.562,87.2749,89.0479,2469000.0],["2016-06-13",88.3209,91.0868,88.25,88.7819,1952800.0],["2016-06-14",88.0816,90.1737,87.1153,90.0141,2412500.0],["2016-06-15",90.1205,92.2835,89.4202,90.0673,2211700.0],["2016-06-16",89.2518,90.0585,87.922,89.7127,2074300.0],["2016-06-17",90.6967,91.9733,90.0673,91.4768,2191500.0],["2016-06-20",92.2126,93.6931,88.7731,88.906,2839700.0],["2016-06-21",89.1099,90.4662,88.2323,90.2535,1991500.0],["2016-06-22",90.7322,91.202,89.2163,89.2872,1747700.0],["2016-06-23",90.4219,91.2198,89.6595,90.156,1569000.0],["2016-06-24",86.7607,88.3386,81.5127,81.8141,4896900.0],["2016-06-27",80.4489,80.4489,76.5395,77.7363,5475000.0],["2016-06-28",79.9613,80.2096,77.4792,78.2593,3780300.0],["2016-06-29",79.7841,81.5925,78.8089,80.9188,2613400.0],["2016-06-30",81.0606,81.557,79.0305,80.3514,2580700.0],["2016-07-01",80.4932,83.2857,80.3514,81.3709,2821500.0],["2016-07-05",80.8922,80.8922,78.1175,78.9862,2405100.0],["2016-07-06",78.5075,79.8461,77.3551,79.722,2133700.0],["2016-07-07",79.8461,80.6439,78.1706,78.8621,1999500.0],["2016-07-08",79.5979,80.44,79.0749,79.5624,2006400.0],["2016-07-11",80.9365,85.1562,80.9188,83.4187,4057100.0],["2016-07-12",84.9877,85.6083,83.7821,85.5462,2634100.0],["2016-07-13",85.5285,85.5285,83.3034,84.1101,2037600.0],["2016-07-14",83.135,83.9949,80.4755,81.5748,3453300.0],["2016-07-15",82.0535,83.1527,81.6811,81.7521,1770700.0],["2016-07-18",81.8762,85.9274,81.6723,85.6881,3102000.0],["2016-07-19",85.103,85.2803,83.7998,84.3672,1799100.0],["2016-07-20",83.5871,84.181,82.6119,83.4896,2077000.0],["2016-07-21",83.4009,84.5268,82.8247,83.2325,1793800.0],["2016-07-22",83.7733,85.0232,82.8779,84.8991,1510000.0],["2016-07-25",86.2111,87.7625,85.3335,86.353,2883100.0],["2016-07-26",88.6578,92.0708,88.5603,91.7251,4013800.0],["2016-07-27",91.53,91.991,88.8262,90.6347,2388000.0],["2016-07-28",90.8829,93.0016,89.5354,92.78,3848400.0],["2016-07-29",85.2271,91.3084,85.1118,86.8316,8143600.0],["2016-08-01",86.8316,88.2057,84.0569,86.8139,3437800.0],["2016-08-02",86.4859,86.743,85.1473,85.9186,1947600.0],["2016-08-03",85.1296,86.9735,84.6597,86.5745,1497600.0],["2016-08-04",86.8937,87.6118,85.3955,87.0976,2043500.0],["2016-08-05",87.7004,88.0373,86.2997,86.4416,1808000.0],["2016-08-08",86.5746,88.8883,86.4948,88.6933,1973000.0],["2016-08-09",89.0586,90.1633,88.2567,89.2635,1674500.0],["2016-08-10",89.4506,89.7891,88.034,88.7289,1296200.0],["2016-08-11",89.2724,92.4619,89.1031,91.4641,3366500.0],["2016-08-12",88.6487,89.8782,88.4082,88.8715,3005000.0],["2016-08-15",89.9673,93.05,89.2367,92.4263,3662500.0],["2016-08-16",92.7114,92.7114,89.6466,90.3593,3013600.0],["2016-08-17",90.7692,90.9652,89.8693,90.2791,2032500.0],["2016-08-18",89.9406,90.3237,87.535,88.8091,3053700.0],["2016-08-19",88.0161,88.2032,85.477,86.7599,3887700.0],["2016-08-22",87.0361,87.045,85.6373,86.5104,2698800.0],["2016-08-23",87.3301,88.1231,85.7532,85.8779,2775900.0],["2016-08-24",85.5393,85.958,80.4966,80.9064,6068500.0],["2016-08-25",81.6281,82.3765,80.2382,80.6392,2758300.0],["2016-08-26",80.7995,81.343,79.178,80.0511,3116400.0],["2016-08-29",79.6057,81.7885,79.5611,80.8263,2151000.0],["2016-08-30",80.951,81.7974,79.864,80.3184,2159700.0],["2016-08-31",79.5344,81.0312,78.8484,79.5789,2146500.0],["2016-09-01",83.3744,84.8711,82.8576,83.0091,6805000.0],["2016-09-02",83.5704,83.7931,81.1737,82.3052,3025400.0],["2016-09-06",82.822,83.6416,81.8063,82.6705,2029900.0],["2016-09-07",83.2942,84.8533,83.0803,84.0604,2617000.0],["2016-09-08",85.477,86.163,84.6573,85.3344,2792800.0],["2016-09-09",85.8601,87.7578,84.8444,87.6776,6349200.0],["2016-09-12",86.9292,92.7203,86.4926,92.6669,7002800.0],["2016-09-13",91.8205,93.3618,91.0543,92.3996,4456500.0],["2016-09-14",93.1034,95.9366,91.9987,95.5535,4905300.0],["2016-09-15",95.2239,97.5581,93.3084,96.8276,5706900.0],["2016-09-16",96.8008,97.3532,95.0813,96.7295,3835000.0],["2016-09-19",96.4712,96.6048,92.1679,92.6223,4273700.0],["2016-09-20",92.4174,93.3885,91.2502,92.2036,2818600.0],["2016-09-21",92.7382,93.7449,90.4395,91.767,4014700.0],["2016-09-22",92.2214,92.7292,90.6266,91.1344,3839900.0],["2016-09-23",90.0564,91.3661,87.6509,91.0008,5125800.0],["2016-09-26",90.4752,90.5821,88.7913,89.8158,2622800.0],["2016-09-27",89.2189,90.9741,88.8893,89.7535,3779100.0],["2016-09-28",90.484,90.6533,87.7578,90.5731,3047200.0],["2016-09-29",90.1366,92.3283,89.0942,89.6198,2858100.0],["2016-09-30",87.437,87.7132,84.4613,86.7956,6737900.0],["2016-10-03",89.3526,90.2079,88.1409,88.4527,4234900.0],["2016-10-04",88.4438,88.7289,85.673,85.869,3288400.0],["2016-10-05",85.8155,87.6419,85.4235,87.2588,2699600.0],["2016-10-06",86.8668,87.8469,86.5105,87.0807,1969200.0],["2016-10-07",86.9827,87.3034,85.6552,86.4303,2165800.0],["2016-10-10",86.5906,88.6398,86.4303,87.9092,1813600.0],["2016-10-11",88.9427,90.0386,86.7599,87.045,2791500.0],["2016-10-12",86.7154,87.2321,85.5304,85.9136,2034400.0],["2016-10-13",85.3077,85.3433,82.6972,84.5949,3060700.0],["2016-10-14",85.2364,85.8333,81.8865,83.1872,2885500.0],["2016-10-17",81.2806,83.8733,81.1292,82.9467,1887900.0],["2016-10-18",84.1851,84.5326,82.4745,82.8398,1183300.0],["2016-10-19",82.6705,85.477,82.6705,85.1028,1852300.0],["2016-10-20",84.7642,86.6352,84.6484,85.5304,1498400.0],["2016-10-21",85.0849,85.7353,84.194,84.88,1927500.0],["2016-10-24",86.261,87.2143,85.8868,86.2432,1500100.0],["2016-10-25",86.1095,86.1274,84.7731,85.1473,1172900.0],["2016-10-26",84.8444,86.9114,84.8444,85.3077,1804200.0],["2016-10-27",86.4659,86.4659,82.9645,83.9089,1851000.0],["2016-10-28",84.0069,85.1295,83.5258,83.9089,2079000.0],["2016-10-31",84.3366,84.684,83.2318,84.2386,1341600.0],["2016-11-01",85.9135,88.8715,85.4859,87.5172,3722300.0],["2016-11-02",87.1074,87.4103,85.4057,85.9937,2542400.0],["2016-11-03",82.1537,82.7952,77.2714,77.9841,9050400.0],["2016-11-04",78.6078,79.472,77.1289,78.4385,3223800.0],["2016-11-07",80.1402,80.1848,77.797,78.2781,2792100.0],["2016-11-08",78.3138,78.8306,76.7814,77.2179,3439400.0],["2016-11-09",76.0419,78.8751,75.3737,78.2603,2798900.0],["2016-11-10",79.4364,79.8729,75.5519,75.9974,3564900.0],["2016-11-11",75.543,76.2022,73.5116,75.7122,3252600.0],["2016-11-14",75.2846,76.6121,73.7343,75.2935,2480700.0],["2016-11-15",76.136,78.4662,76.0732,77.8568,2288600.0],["2016-11-16",77.7761,78.7978,76.9874,77.5879,1825800.0],["2016-11-17",78.6813,81.2535,78.2869,81.0563,3636900.0],["2016-11-18",81.7644,84.247,81.4597,82.7682,3224700.0],["2016-11-21",84.8833,88.2353,84.471,87.2763,5209400.0],["2016-11-22",86.9895,88.1098,86.0395,87.9216,2690300.0],["2016-11-23",87.7871,90.9957,87.4286,90.8075,4267800.0],["2016-11-25",90.9778,91.5962,90.0457,91.0136,1170400.0],["2016-11-28",90.8882,92.4476,90.3056,91.4169,2746200.0],["2016-11-29",90.682,91.9099,88.9075,89.4363,2687200.0],["2016-11-30",91.2377,94.0161,90.9867,91.408,2618300.0],["2016-12-01",90.5207,90.5207,87.2315,88.9702,3881900.0],["2016-12-02",87.832,89.266,87.2942,88.4056,1955500.0],["2016-12-05",89.2301,89.974,87.8051,88.1636,1678600.0],["2016-12-06",88.7282,91.6858,88.5041,91.5783,2892100.0],["2016-12-07",90.7716,91.4976,89.6693,91.408,1769500.0],["2016-12-08",91.6231,91.6231,80.662,81.3073,12682400.0],["2016-12-09",86.4069,86.4786,81.6927,82.3469,9967100.0],["2016-12-12",82.7054,82.8937,80.7337,82.0064,3363100.0],["2016-12-13",83.4673,84.9192,82.4724,83.7989,3743300.0],["2016-12-14",84.0229,84.6682,81.9616,82.5979,3537500.0],["2016-12-15",82.2932,82.8847,81.0116,81.4507,3120100.0],["2016-12-16",81.5941,82.5889,81.0474,82.3649,4106700.0],["2016-12-19",82.4545,83.0909,80.5276,80.7696,3142100.0],["2016-12-20",80.9578,81.612,78.8695,79.1474,4096000.0],["2016-12-21",79.8554,80.3931,78.8695,80.0077,2455400.0],["2016-12-22",79.7747,79.9361,78.6006,79.0936,2076800.0],["2016-12-23",78.6992,79.7658,78.6365,79.1742,1256300.0],["2016-12-27",79.4341,79.9629,78.8785,79.0846,1483400.0],["2016-12-28",79.0756,79.47,77.6327,78.045,1671600.0],["2016-12-29",78.036,78.4393,77.7403,78.1256,984600.0],["2016-12-30",78.0629,78.3766,76.6917,77.5341,1888500.0],["2017-01-03",78.1525,78.7709,77.2563,78.3855,2703500.0],["2017-01-04",78.6096,81.0743,78.6096,80.913,2598800.0],["2017-01-05",81.379,82.7502,81.2356,81.9526,2507500.0],["2017-01-06",81.6299,83.0191,81.388,82.8399,1858400.0],["2017-01-09",84.1394,85.1432,83.0102,83.1267,2776200.0],["2017-01-10",83.9512,85.5645,83.6734,84.9909,3055400.0],["2017-01-11",84.5338,84.9281,82.4814,83.288,2207300.0],["2017-01-12",83.0191,83.1715,80.8592,82.4007,1904000.0],["2017-01-13",82.9026,82.9026,81.1101,81.137,1527100.0],["2017-01-17",81.1101,83.53,80.3035,82.7592,2008600.0],["2017-01-18",83.2432,83.2432,81.872,82.4366,1202400.0],["2017-01-19",82.3111,82.7682,81.1191,81.4955,1143500.0],["2017-01-20",81.8361,82.6427,81.3611,81.3969,955200.0],["2017-01-23",81.4597,83.9154,81.4597,83.0281,2322600.0],["2017-01-24",83.2342,84.6413,82.9116,84.2739,1775800.0],["2017-01-25",84.7847,87.1508,84.7847,86.4159,2865800.0],["2017-01-26",86.0395,89.0419,85.3225,85.5913,5216100.0],["2017-01-27",91.4169,93.2542,90.5207,92.3849,7967400.0],["2017-01-30",92.0622,93.559,91.5066,91.9099,2483400.0],["2017-01-31",91.5514,91.8203,90.4221,90.9061,1827500.0],["2017-02-01",89.2301,89.7051,87.6258,87.7065,3025400.0],["2017-02-02",87.2315,87.9037,86.5414,87.2763,1698700.0],["2017-02-03",87.5452,88.2801,86.6669,86.864,1888800.0],["2017-02-06",88.056,88.9971,86.0305,86.9536,2828800.0],["2017-02-07",86.8192,87.1956,86.5145,86.9447,1903100.0],["2017-02-08",86.9178,87.1419,86.3352,87.097,1061000.0],["2017-02-09",87.4376,88.8806,87.2046,88.6207,1764300.0],["2017-02-10",89.2062,90.2601,88.7468,89.0891,2314900.0],["2017-02-13",89.071,89.5575,88.4675,89.1521,1621200.0],["2017-02-14",90.5394,90.6745,87.918,87.9901,1876200.0],["2017-02-15",87.7739,90.3412,87.2965,89.8908,1924900.0],["2017-02-16",89.7106,89.7196,86.9902,87.1253,2813000.0],["2017-02-17",86.6659,86.783,85.594,86.3957,1988600.0],["2017-02-21",86.6569,86.8191,85.621,86.4497,1551000.0],["2017-02-22",86.3777,86.4497,84.9544,85.3508,1975100.0],["2017-02-23",85.7201,85.8282,84.3148,84.531,2079400.0],["2017-02-24",83.9995,84.7292,83.4771,84.6842,1935300.0],["2017-02-27",85.0715,86.6929,84.9274,86.0354,1694400.0],["2017-02-28",85.7741,88.0531,85.4048,86.6119,2094100.0],["2017-03-01",89.9899,93.4219,89.7377,92.5211,6088500.0],["2017-03-02",92.4851,92.4851,89.8457,90.2151,2754100.0],["2017-03-03",90.098,91.4492,89.2512,91.0168,1782100.0],["2017-03-06",90.7826,91.1069,89.6476,90.4132,1206000.0],["2017-03-07",89.8818,90.2331,88.5036,89.5935,2462400.0],["2017-03-08",89.5215,90.3592,88.963,89.3864,1204700.0],["2017-03-09",89.017,89.8457,88.6477,89.1701,1081600.0],["2017-03-10",89.3323,90.5484,89.017,89.6746,1485800.0],["2017-03-13",91.8365,94.3227,91.4312,93.9534,3453700.0],["2017-03-14",93.8633,95.3316,93.4579,94.3137,2777100.0],["2017-03-15",94.4218,94.5659,92.8995,94.3587,2129400.0],["2017-03-16",94.5839,97.8268,93.485,95.6379,4710000.0],["2017-03-17",96.6288,99.3672,96.1153,99.2591,3913500.0],["2017-03-20",99.088,102.556,99.088,100.5653,5013300.0],["2017-03-21",101.7813,102.6461,99.5834,100.6643,4163700.0],["2017-03-22",100.7634,102.2588,100.259,102.1056,2473000.0],["2017-03-23",102.0516,102.7632,100.6914,101.1778,2302600.0],["2017-03-24",101.5651,102.0335,99.8896,100.8175,1666300.0],["2017-03-27",99.8176,104.2856,99.2501,103.2767,3487200.0],["2017-03-28",103.5739,104.6639,102.592,103.7541,2148000.0],["2017-03-29",103.4748,104.4837,103.1866,104.0333,1213300.0],["2017-03-30",103.8532,104.2495,102.511,102.9614,1685900.0],["2017-03-31",102.0966,103.5289,101.5201,103.2406,1979600.0],["2017-04-03",106.1322,107.9158,104.3756,104.799,3477200.0],["2017-04-04",104.4928,105.2674,103.8352,105.1593,1668100.0],["2017-04-05",106.5376,107.5825,104.9522,105.1053,3103600.0],["2017-04-06",104.6549,106.8078,104.5648,106.1592,1953900.0],["2017-04-07",106.0871,106.2493,104.763,105.2404,1582800.0],["2017-04-10",104.763,105.898,103.8802,104.6549,1293200.0],["2017-04-11",104.8621,105.1683,102.565,104.6999,1934900.0],["2017-04-12",105.0602,105.4566,103.3577,103.9433,1654600.0],["2017-04-13",103.637,103.8982,101.7093,102.2137,2553400.0],["2017-04-17",102.484,103.7721,102.4119,103.2677,3059300.0],["2017-04-18",102.6912,104.5468,102.529,104.3937,1752300.0],["2017-04-19",104.2675,105.0332,103.3577,103.5379,1207600.0],["2017-04-20",104.6549,105.1233,103.9523,104.6279,2107800.0],["2017-04-21",104.718,104.8261,103.0515,104.4027,4250200.0],["2017-04-24",105.3755,105.3935,103.7901,104.1054,2350200.0],["2017-04-25",104.2495,106.6006,104.2495,106.4925,4245500.0],["2017-04-26",111.0686,114.5817,109.5102,112.7711,6282700.0],["2017-04-27",112.7981,113.4647,111.6991,112.1495,2448300.0],["2017-04-28",112.636,112.636,110.7713,110.8074,1522800.0],["2017-05-01",111.6901,114.3925,111.0235,113.4287,2138700.0],["2017-05-02",113.9602,114.0142,112.4738,112.8702,1497500.0],["2017-05-03",112.8161,113.6539,112.1856,113.3656,1322800.0],["2017-05-04",113.6088,113.9061,111.591,111.9874,1423300.0],["2017-05-05",111.2307,111.546,107.9518,110.0236,3086100.0],["2017-05-08",108.8076,109.5552,107.3483,108.2761,2901900.0],["2017-05-09",108.9455,112.0753,108.7555,111.6773,2917400.0],["2017-05-10",110.8541,111.6049,110.0671,111.5054,1236300.0],["2017-05-11",111.5868,111.5868,110.0943,110.5647,1051300.0],["2017-05-12",112.7808,115.0061,112.3286,113.3326,2374900.0],["2017-05-15",112.8803,114.4,112.4009,113.6944,1396300.0],["2017-05-16",114.3638,116.7157,114.0201,115.7026,2408100.0],["2017-05-17",114.1829,114.5628,110.7094,110.9174,2716000.0],["2017-05-18",109.045,111.9396,109.0178,110.7365,1651800.0],["2017-05-19",111.2883,113.016,108.9726,110.1124,3182000.0],["2017-05-22",111.7677,113.812,111.2612,113.215,1979800.0],["2017-05-23",113.8301,115.4041,112.0662,112.3014,1907800.0],["2017-05-24",112.3376,112.7808,111.5506,112.1657,1100100.0],["2017-05-25",112.1929,112.9256,111.8672,112.5637,1000300.0],["2017-05-26",112.5728,115.1689,112.5728,113.7306,1354100.0],["2017-05-30",113.7306,115.4131,113.3959,114.4995,1617300.0],["2017-05-31",114.7528,116.5347,113.5225,116.4171,1697100.0],["2017-06-01",119.2213,122.3511,118.2715,120.8405,4059300.0],["2017-06-02",121.6184,122.0526,120.4786,121.8264,2293600.0],["2017-06-05",121.5279,121.935,119.8545,120.5601,1423700.0],["2017-06-06",120.7681,121.5189,119.6646,119.945,1892400.0],["2017-06-07",120.551,120.551,118.6514,119.6826,2371500.0],["2017-06-08",120.7048,122.0797,119.8545,121.8717,2609600.0],["2017-06-09",121.6908,122.1973,115.4221,117.2222,3109700.0],["2017-06-12",116.39,119.7188,115.8111,117.8192,1921200.0],["2017-06-13",119.8183,121.7541,119.4656,121.3561,1665400.0],["2017-06-14",121.5822,122.3511,119.9359,120.75,1235900.0],["2017-06-15",118.9138,121.528,118.362,121.2475,1257100.0],["2017-06-16",121.5822,123.9069,121.1299,121.6274,1806200.0],["2017-06-19",123.5632,125.5442,123.12,125.2095,1824800.0],["2017-06-20",124.9201,125.3,123.3099,124.0426,1359700.0],["2017-06-21",123.9521,125.2276,123.5541,124.3411,897200.0],["2017-06-22",124.2597,124.7934,123.0023,123.9702,1126900.0],["2017-06-23",123.5542,125.1914,123.0657,125.1191,1455900.0],["2017-06-26",125.2819,126.3402,123.6989,124.0607,1174500.0],["2017-06-27",123.925,125.508,122.4144,122.6858,1729800.0],["2017-06-28",123.0024,123.6446,121.2204,122.9662,1268400.0],["2017-06-29",122.8396,122.8577,118.57,120.0897,1779600.0],["2017-06-30",120.4334,122.1702,119.1308,121.3199,1455000.0],["2017-07-03",120.1259,120.2163,116.5257,118.5067,2005600.0],["2017-07-05",119.0404,120.2072,117.6202,119.7821,1212300.0],["2017-07-06",119.4384,120.144,118.3439,118.4162,1276900.0],["2017-07-07",118.3167,120.7048,117.1499,119.8183,1334800.0],["2017-07-10",120.0354,122.2516,119.7821,122.0707,1119800.0],["2017-07-11",122.1069,122.93,120.3249,121.4737,1391100.0],["2017-07-12",122.6315,123.4999,122.2244,122.3601,1183400.0],["2017-07-13",123.2014,123.319,121.6636,122.0978,953800.0],["2017-07-14",117.1679,119.2575,114.8885,117.973,4478300.0],["2017-07-17",117.5931,118.7962,116.5981,117.4574,2156900.0],["2017-07-18",117.5569,120.949,117.5298,120.8043,1740700.0],["2017-07-19",121.4736,122.2787,119.3117,120.4605,1359400.0],["2017-07-20",120.542,120.6957,119.1309,119.4022,1008800.0],["2017-07-21",119.5741,122.6587,119.565,121.338,1646700.0],["2017-07-24",123.2285,126.1412,122.6044,125.309,2814000.0],["2017-07-25",125.8156,126.3312,123.6265,125.7161,3743200.0],["2017-07-26",119.4022,120.3068,116.182,119.4022,8653800.0],["2017-07-27",119.7007,120.4244,115.187,115.8021,4513400.0],["2017-07-28",115.6483,118.6153,115.4674,116.3267,2730500.0],["2017-07-31",117.1951,118.7961,116.2815,116.9961,2475300.0],["2017-08-01",117.7107,117.9187,115.2593,115.784,2424100.0],["2017-08-02",115.6392,115.7026,112.3104,113.9296,2906300.0],["2017-08-03",114.1558,115.0513,113.2512,114.2824,1238600.0],["2017-08-04",114.4905,115.6935,113.8573,115.3407,1034400.0],["2017-08-07",116.0734,118.0001,115.784,117.8011,1707400.0],["2017-08-08",118.6365,119.5809,117.4924,118.1099,1791700.0],["2017-08-09",117.6468,118.1099,116.6298,117.9101,1789000.0],["2017-08-10",117.1383,117.6105,114.3506,114.4323,2174300.0],["2017-08-11",114.0237,114.7501,112.6979,114.0781,1235200.0],["2017-08-14",115.6037,116.657,115.1224,116.3937,1293200.0],["2017-08-15",119.245,123.9668,119.1814,123.8488,5147800.0],["2017-08-16",124.0848,124.3664,122.9589,123.9032,2131200.0],["2017-08-17",123.4946,124.5025,121.8056,122.2415,2190300.0],["2017-08-18",122.1416,124.3845,121.2154,122.4958,1729600.0],["2017-08-21",123.4856,123.9487,120.9793,123.1677,1671300.0],["2017-08-22",123.9305,125.2653,123.3039,123.6308,1931800.0],["2017-08-23",121.5877,122.9861,121.0156,122.3595,1720300.0],["2017-08-24",122.859,122.859,120.38,121.7693,1474400.0],["2017-08-25",121.5423,122.8499,120.607,122.2687,1128900.0],["2017-08-28",122.4594,122.8498,120.0985,121.5877,1976400.0],["2017-08-29",121.179,123.0315,120.4345,122.8135,1136700.0],["2017-08-30",122.8681,123.8033,122.1507,123.5854,1012100.0],["2017-08-31",124.5026,127.0723,123.8215,126.2097,2629700.0],["2017-09-01",128.3981,131.4945,127.8987,130.2323,3014100.0],["2017-09-05",129.4696,130.6864,127.8896,129.397,1836000.0],["2017-09-06",130.5865,130.6773,129.0246,130.196,1817300.0],["2017-09-07",130.759,133.9372,130.5956,132.3481,1860700.0],["2017-09-08",132.1483,133.3833,130.9043,131.1495,1081100.0],["2017-09-11",132.7294,132.7658,130.9497,132.4843,1516700.0],["2017-09-12",132.1211,132.8112,130.6773,132.5025,992300.0],["2017-09-13",132.9383,133.0201,131.2675,132.0939,933400.0],["2017-09-14",131.667,131.7851,130.7136,130.8498,1070400.0],["2017-09-15",130.8589,131.8032,129.7329,130.0507,1534800.0],["2017-09-18",130.5502,131.7488,130.2323,130.6137,900700.0],["2017-09-19",130.9224,133.8282,130.759,133.4922,1968900.0],["2017-09-20",133.801,134.3004,130.8407,132.2936,1223400.0],["2017-09-21",131.7942,132.3935,129.5785,132.0302,1361100.0],["2017-09-22",131.5853,132.6568,131.3038,131.5853,1022800.0],["2017-09-25",130.2687,130.7227,127.3084,128.1529,2193500.0],["2017-09-26",129.288,131.6671,128.7522,131.322,1085700.0],["2017-09-27",131.6671,133.5013,131.2857,131.9213,1348500.0],["2017-09-28",132.0303,132.6932,130.9134,131.1041,1132800.0],["2017-09-29",133.583,136.3435,133.0019,135.2266,3215000.0],["2017-10-02",133.583,135.1812,132.0303,133.5467,3006000.0],["2017-10-03",134.0916,134.6001,132.902,133.5649,1709000.0],["2017-10-04",133.1562,134.0098,132.5297,133.4559,1525000.0],["2017-10-05",133.9735,136.5705,133.3106,133.4468,1718500.0],["2017-10-06",131.3764,132.4207,129.2335,130.7045,3339400.0],["2017-10-09",129.3061,130.9497,126.4003,130.1869,2587500.0],["2017-10-10",131.0133,131.9213,128.8975,129.4332,1503900.0],["2017-10-11",128.9701,130.9315,128.952,130.0961,870200.0],["2017-10-12",130.3595,132.4843,127.2267,127.8169,2441900.0],["2017-10-13",128.2982,130.0416,127.3356,129.2425,1450300.0],["2017-10-16",130.6954,134.5183,130.5683,133.3106,2831200.0],["2017-10-17",133.0836,133.7737,132.3935,132.9383,1005900.0],["2017-10-18",132.6841,133.3288,131.2221,131.9667,1173000.0],["2017-10-19",130.759,132.2391,130.2051,132.1483,785200.0],["2017-10-20",133.3015,133.3197,130.9588,131.1585,1063100.0],["2017-10-23",131.1222,133.2379,131.1222,131.4491,1212700.0],["2017-10-24",131.6761,132.2572,131.0132,131.5853,735400.0],["2017-10-25",131.3038,133.0745,129.851,130.3141,1705400.0],["2017-10-26",132.1483,132.6659,129.6058,131.9758,2748100.0],["2017-10-27",129.5422,132.5751,128.0803,129.9872,3037700.0],["2017-10-30",129.4423,129.633,127.4718,128.2255,1636000.0],["2017-10-31",130.65,135.8895,130.65,133.9281,3938100.0],["2017-11-01",138.3684,139.4399,136.0892,137.6148,3463900.0],["2017-11-02",137.6148,138.1414,136.1074,136.2527,1357300.0],["2017-11-03",135.7533,137.1335,135.3901,136.289,1213700.0],["2017-11-06",136.2527,140.0937,135.7987,137.4695,1772800.0],["2017-11-07",138.7952,139.3128,136.8792,138.1959,1285900.0],["2017-11-08",138.2504,138.9314,137.1971,138.7407,2153400.0],["2017-11-09",137.978,139.9212,137.3333,139.4672,1455300.0],["2017-11-10",139.104,140.4479,138.9405,139.8667,903900.0],["2017-11-13",139.6125,142.0188,139.4037,140.9655,1282900.0],["2017-11-14",140.3298,140.9927,138.2776,139.4763,1101200.0],["2017-11-15",138.9296,138.9296,136.6612,138.1279,1191100.0],["2017-11-16",138.4741,140.5695,138.301,139.5673,1269900.0],["2017-11-17",139.294,140.0138,138.4559,138.7292,849600.0],["2017-11-20",140.0684,143.7671,139.9227,142.9928,1771400.0],["2017-11-21",142.9928,144.6053,142.7468,144.4595,916900.0],["2017-11-22",144.4231,145.3524,143.6852,144.5689,962300.0],["2017-11-24",144.4687,145.7532,144.3047,145.2339,436500.0],["2017-11-27",144.5142,145.7623,144.0587,144.3867,945000.0],["2017-11-28",144.5051,145.489,143.0565,143.4847,1413400.0],["2017-11-29",143.9585,144.168,139.9955,142.182,1630000.0],["2017-11-30",141.8267,144.6872,139.3942,144.0131,1474500.0],["2017-12-01",145.1701,146.4911,140.9703,144.8603,1803100.0],["2017-12-04",145.7349,146.0811,141.608,144.004,1427100.0],["2017-12-05",144.6964,146.6459,143.7307,145.2612,1473900.0],["2017-12-06",143.5758,145.9353,143.0292,143.8036,1066500.0],["2017-12-07",143.9584,145.0881,142.2548,144.7783,1155700.0],["2017-12-08",145.7623,146.154,144.7693,145.3432,1066900.0],["2017-12-11",148.7595,150.5268,148.2675,149.6432,2596700.0],["2017-12-12",147.9851,149.8254,147.7574,147.8667,1610900.0],["2017-12-13",149.2241,151.8661,148.8051,150.1807,1355200.0],["2017-12-14",151.0006,151.948,149.9256,150.3173,1161200.0],["2017-12-15",151.5836,151.5836,149.7251,151.2556,1496300.0],["2017-12-18",151.2283,151.9845,149.4974,150.4357,1450300.0],["2017-12-19",151.1828,151.8114,150.5815,151.3559,1004900.0],["2017-12-20",151.2284,154.1892,150.0349,153.9158,1480100.0],["2017-12-21",154.6902,154.8724,153.2782,153.515,1104300.0],["2017-12-22",152.8409,153.6972,152.1576,152.8226,748600.0],["2017-12-26",153.0412,153.6881,151.9025,153.6152,661100.0],["2017-12-27",152.85,155.1457,151.4652,155.0638,951600.0],["2017-12-28",155.3826,155.8381,153.3237,153.4877,1073000.0],["2017-12-29",153.4694,153.8429,151.8478,153.5878,1336300.0],["2018-01-02",150.4176,151.5381,149.1513,149.6797,2581200.0],["2018-01-03",150.3538,150.6726,146.2724,148.058,3530900.0],["2018-01-04",148.6684,148.9326,147.1561,148.8597,2708800.0],["2018-01-05",149.8345,151.4561,148.6046,149.8527,2186600.0],["2018-01-08",149.5156,149.543,147.1288,147.8576,1803800.0],["2018-01-09",148.4042,149.1968,147.6663,148.8597,2453600.0],["2018-01-10",147.73,147.976,146.1084,147.5843,2296800.0],["2018-01-11",147.5843,148.8506,146.6459,148.0398,2420700.0],["2018-01-12",148.3404,151.0917,146.7826,150.8092,2680200.0],["2018-01-16",155.419,157.2684,152.5402,153.7154,3264400.0],["2018-01-17",156.2936,159.2544,155.7014,158.1429,2367100.0],["2018-01-18",157.9334,160.4022,156.3938,159.8647,1847400.0],["2018-01-19",161.0218,163.855,160.7758,163.6546,1840800.0],["2018-01-22",170.8971,178.413,168.5558,177.8573,6777500.0],["2018-01-23",179.4151,183.7424,177.2742,177.6022,4261800.0],["2018-01-24",179.3605,183.9975,176.9189,182.7312,3248400.0],["2018-01-25",182.8861,185.5098,180.5266,182.7495,3490700.0],["2018-01-26",184.0157,184.0157,162.1969,164.2467,22145600.0],["2018-01-29",155.8107,156.5486,147.894,148.9326,25903500.0],["2018-01-30",146.5731,156.9677,146.4182,156.1387,16494600.0],["2018-01-31",157.8514,161.2312,148.1309,150.8548,11253100.0],["2018-02-01",151.2375,156.494,149.4337,155.3188,6416100.0],["2018-02-02",153.0048,157.6054,151.2283,151.7385,5398800.0],["2018-02-05",150.8822,155.583,150.5907,150.7547,4916800.0],["2018-02-06",148.9508,152.7406,147.8029,148.6957,3672700.0],["2018-02-07",159.9377,164.0737,157.5599,161.541,15719900.0],["2018-02-08",162.3427,163.2537,154.098,154.2165,5312600.0],["2018-02-09",153.6426,153.7246,146.5731,151.4288,5511100.0],["2018-02-12",152.7042,152.8317,147.5843,148.4224,3427500.0],["2018-02-13",148.4953,150.8184,148.0307,150.0076,2122900.0],["2018-02-14",149.4136,151.1224,148.5364,150.0076,2116700.0],["2018-02-15",150.3914,151.954,147.851,149.8705,2642400.0],["2018-02-16",149.9619,152.95,148.4998,150.1172,3451200.0],["2018-02-20",149.7517,152.5296,149.2034,150.7021,1915800.0],["2018-02-21",150.4919,154.4303,150.3548,152.0179,1962900.0],["2018-02-22",152.0453,153.215,148.0978,150.035,2533400.0],["2018-02-23",150.7752,152.9683,149.9619,152.7216,1904900.0],["2018-02-26",153.5805,155.0883,152.7947,154.4303,1776300.0],["2018-02-27",154.8141,155.0243,152.155,154.2019,2023200.0],["2018-02-28",154.1927,155.2984,152.4474,153.0596,2578000.0],["2018-03-01",153.745,153.9369,149.1852,149.3314,2561500.0],["2018-03-02",147.8328,149.4045,143.0445,149.0024,4147600.0],["2018-03-05",147.4215,152.3469,144.9817,150.83,2803600.0],["2018-03-06",152.2646,152.8768,149.8705,152.4017,1257600.0],["2018-03-07",150.8848,154.6405,150.4279,153.8912,1551900.0],["2018-03-08",158.3048,164.9572,156.8062,163.6688,6348200.0],["2018-03-09",172.9071,176.1328,168.5118,172.6056,9408500.0],["2018-03-12",172.898,175.7399,171.9568,175.2556,4959100.0],["2018-03-13",172.898,175.7399,168.786,169.4256,3765900.0],["2018-03-14",169.8916,171.1435,167.8356,169.252,2012700.0],["2018-03-15",169.0509,171.4633,168.7768,170.1566,1543000.0],["2018-03-16",170.6775,170.9882,168.0092,168.8316,2031200.0],["2018-03-19",167.863,167.863,164.7652,165.9623,1467300.0],["2018-03-20",165.9623,169.782,165.4141,168.3108,1737000.0],["2018-03-21",167.2599,167.2599,163.1935,163.4951,5681200.0],["2018-03-22",161.4482,163.7875,159.0541,160.4065,3736200.0],["2018-03-23",166.5654,168.0549,159.383,160.7172,5924200.0],["2018-03-26",162.5539,163.8423,158.853,161.7406,2512500.0],["2018-03-27",163.7053,167.4061,161.3751,162.4077,2953800.0],["2018-03-28",161.6858,162.1335,158.1403,160.8634,2262600.0],["2018-03-29",162.2615,167.132,161.8594,166.6385,3300700.0],["2018-04-02",168.8499,170.2297,163.5225,165.3958,2561200.0],["2018-04-03",167.2691,167.6803,162.0696,164.7562,2018900.0],["2018-04-04",161.8229,164.4546,160.6075,164.0982,2022200.0],["2018-04-05",164.7927,167.3787,163.3855,165.6151,1619600.0],["2018-04-06",167.269,168.7311,161.5761,163.1022,2809600.0],["2018-04-09",163.5682,166.3736,161.7681,164.8293,1896900.0],["2018-04-10",167.2233,168.2651,165.8709,167.4792,1978600.0],["2018-04-11",166.4649,167.6711,164.1439,164.3267,1180900.0],["2018-04-12",165.2587,171.7923,164.6739,170.5496,3135900.0],["2018-04-13",171.2623,171.6461,166.9035,167.9635,1477500.0],["2018-04-16",168.5849,172.4868,166.6568,172.4319,1887900.0],["2018-04-17",173.6564,175.2556,172.432,174.2138,2068600.0],["2018-04-18",174.9448,177.5491,174.3326,176.279,1847200.0],["2018-04-19",176.937,177.4487,173.9306,175.1277,1845400.0],["2018-04-20",174.6708,176.4618,173.7844,175.9135,1902800.0],["2018-04-23",176.3704,177.3299,173.227,176.5806,1777300.0],["2018-04-24",177.0375,177.8782,170.778,173.6199,3979400.0],["2018-04-25",169.2063,170.3942,163.7692,167.1228,4413700.0],["2018-04-26",167.4336,168.7768,164.5277,168.3748,2336800.0],["2018-04-27",169.3342,171.4542,167.6528,169.1514,2057700.0],["2018-04-30",169.9465,172.0848,169.1972,170.1384,2299100.0],["2018-05-01",172.1852,175.8587,171.8106,175.3104,2864400.0],["2018-05-02",174.7439,176.7542,172.9985,174.5611,1816000.0],["2018-05-03",174.3418,175.7216,172.0025,175.1002,1781300.0],["2018-05-04",174.1133,178.4812,173.9488,175.8221,2311900.0],["2018-05-07",176.2151,176.7907,173.7295,175.3652,1936000.0],["2018-05-08",175.0728,176.5349,174.488,175.219,1261600.0],["2018-05-09",174.9723,182.0816,174.0768,182.0359,3152400.0],["2018-05-10",182.5293,185.0239,179.8428,184.1376,2749300.0],["2018-05-11",183.6807,184.1193,178.4264,178.7828,1899800.0],["2018-05-14",178.5909,179.5321,174.4788,175.1094,2624900.0],["2018-05-15",175.0911,175.6942,172.1395,174.4605,1883100.0],["2018-05-16",174.4514,177.5889,173.8,176.6073,1672900.0],["2018-05-17",176.8274,178.3044,173.6073,174.2862,1721500.0],["2018-05-18",174.0937,176.1853,172.4423,173.4148,1319400.0],["2018-05-21",176.4054,180.1668,175.9651,178.1393,2492900.0],["2018-05-22",178.1944,178.8916,176.3045,177.8641,1195100.0],["2018-05-23",176.7724,178.6531,176.0936,178.5338,1247100.0],["2018-05-24",178.598,179.02,177.4788,177.6531,814900.0],["2018-05-25",177.5339,179.121,176.7816,178.1669,1166500.0],["2018-05-29",176.4055,178.387,175.2863,177.4146,1048100.0],["2018-05-30",178.0201,180.0842,177.5339,179.5063,1301800.0],["2018-05-31",179.7356,181.3502,177.1577,179.8181,2240500.0],["2018-06-01",177.0568,178.0476,171.9377,176.5981,3732500.0],["2018-06-04",175.9651,176.5797,166.1949,167.7269,5783500.0],["2018-06-05",167.415,169.1947,160.4795,162.2684,7194500.0],["2018-06-06",163.3968,165.3234,160.1859,164.6812,5006900.0],["2018-06-07",164.406,164.9014,161.2226,161.6905,2686100.0],["2018-06-08",162.0483,165.0298,161.6905,163.406,2434200.0],["2018-06-11",164.6169,168.2223,164.2683,165.8829,3906600.0],["2018-06-12",167.0573,168.0205,164.3968,164.5711,2898300.0],["2018-06-13",164.8371,165.0206,161.507,161.8465,3365500.0],["2018-06-14",162.2868,162.7271,160.5529,161.6905,2440700.0],["2018-06-15",159.8098,160.3786,158.0392,158.9933,3246000.0],["2018-06-18",157.9842,161.4887,157.92,160.6263,2412500.0],["2018-06-19",158.5254,160.8831,157.6264,158.1768,2795600.0],["2018-06-20",159.819,162.1308,159.5162,160.03,2128200.0],["2018-06-21",159.452,160.085,157.131,157.7915,1898800.0],["2018-06-22",158.3053,158.6998,155.7458,156.0852,3024300.0],["2018-06-25",154.5807,156.6173,151.8469,152.7826,2734100.0],["2018-06-26",152.8652,154.4247,151.7826,153.3881,1884800.0],["2018-06-27",152.9294,155.3054,150.2781,150.3699,2067900.0],["2018-06-28",149.7093,151.379,148.636,150.4616,1401200.0],["2018-06-29",151.0762,154.4523,150.6634,153.5165,3256400.0],["2018-07-02",146.1131,146.7737,139.2969,141.4069,6755000.0],["2018-07-03",141.8381,142.6087,139.4529,139.5996,2227700.0],["2018-07-05",139.7097,142.1133,138.5447,142.0491,2626100.0],["2018-07-06",142.2784,144.1041,141.4528,143.9022,2048800.0],["2018-07-09",147.1681,148.8194,146.5718,146.9021,4568900.0],["2018-07-10",148.8011,152.4982,148.2782,151.7184,4051000.0],["2018-07-11",149.0855,149.3423,147.6635,147.8745,2950900.0],["2018-07-12",149.1589,151.1772,148.4342,150.9386,1785200.0],["2018-07-13",150.5992,152.1404,149.2139,151.59,1452100.0],["2018-07-16",151.8285,152.9936,150.8928,152.3147,1373900.0],["2018-07-17",151.0487,151.8469,148.7461,151.3331,1607800.0],["2018-07-18",151.4065,151.6358,149.4249,151.3239,1704600.0],["2018-07-19",150.4524,151.3698,149.7827,150.0579,1258000.0],["2018-07-20",150.0487,151.0945,149.6359,150.379,1348400.0],["2018-07-23",150.0396,151.0395,148.6819,150.2139,1657000.0],["2018-07-24",151.3698,153.3972,149.6084,150.0488,2888200.0],["2018-07-25",150.2414,152.2505,149.8011,152.1037,1731500.0],["2018-07-26",150.6818,151.8836,148.2415,151.6083,2220400.0],["2018-07-27",151.4065,153.4706,148.4249,149.8928,1511800.0],["2018-07-30",149.5626,150.3057,148.1865,148.4525,1834900.0],["2018-07-31",148.6451,153.7458,148.6451,153.0027,1955700.0],["2018-08-01",152.7642,153.1954,145.4985,146.7736,4672000.0],["2018-08-02",140.7923,142.1959,135.0218,137.1869,7324500.0],["2018-08-03",136.6915,137.9575,134.1779,136.8658,3543800.0],["2018-08-06",136.8566,140.6913,136.5722,140.3152,2117900.0],["2018-08-07",139.9483,141.6363,138.9942,140.6271,1587600.0],["2018-08-08",140.6179,143.8013,139.7739,141.1776,2226400.0],["2018-08-09",141.4528,142.1133,139.407,139.7373,1917800.0],["2018-08-10",138.508,138.508,135.4622,136.2512,3951400.0],["2018-08-13",135.765,137.4346,135.2053,135.7741,2079500.0],["2018-08-14",134.2513,134.7925,131.5816,131.9853,4039400.0],["2018-08-15",131.183,131.3582,127.3559,127.4204,3872100.0],["2018-08-16",128.7852,130.4359,128.2503,128.7391,2550800.0],["2018-08-17",128.5639,131.8378,128.5363,131.2568,1797200.0],["2018-08-20",133.7006,134.8718,132.3173,134.4384,2467900.0],["2018-08-21",134.9364,135.4251,133.5069,134.0234,1818100.0],["2018-08-22",133.9496,134.3277,132.9536,133.7651,1142800.0],["2018-08-23",133.719,136.9191,133.5346,133.8481,2257500.0],["2018-08-24",134.0602,134.6412,133.719,134.549,1438700.0],["2018-08-27",135.8954,140.1099,135.8954,137.1588,2752300.0],["2018-08-28",137.2418,137.9612,135.6188,136.4487,1193800.0],["2018-08-29",136.5686,137.7029,135.1761,137.1865,1842600.0],["2018-08-30",137.3064,137.6291,136.0522,136.9744,1722600.0],["2018-08-31",136.5963,138.8649,134.6504,136.7991,2956500.0],["2018-09-04",136.2274,136.5871,131.2106,131.9023,2751400.0],["2018-09-05",131.0723,131.1738,128.9974,129.4492,2164200.0],["2018-09-06",128.8775,128.9144,117.4237,117.9033,6215600.0],["2018-09-07",117.2209,120.3471,117.0825,118.3921,3230900.0],["2018-09-10",119.5817,124.0913,119.2313,123.7593,4579500.0],["2018-09-11",121.4999,123.5656,119.72,123.1045,4106800.0],["2018-09-12",121.3062,124.9305,121.1771,124.4417,3096300.0],["2018-09-13",125.493,127.3559,122.8371,124.663,2047200.0],["2018-09-14",127.153,128.1858,124.248,124.7552,2257400.0],["2018-09-17",124.4878,125.0319,121.9057,122.1454,1461100.0],["2018-09-18",122.7264,123.1598,120.8082,122.625,1417200.0],["2018-09-19",123.4734,126.7564,123.0215,125.1702,1963700.0],["2018-09-20",125.991,127.9738,125.7881,126.6273,2605100.0],["2018-09-21",127.7247,128.1397,125.8711,126.0924,5336900.0],["2018-09-24",124.5339,125.4192,122.1085,122.6342,2487000.0],["2018-09-25",122.8186,124.0913,122.044,123.5195,1650700.0],["2018-09-26",122.6526,123.6486,121.1955,121.4261,2967700.0],["2018-09-27",120.8636,120.9742,118.6503,118.9085,2576800.0],["2018-09-28",118.7886,119.3973,116.9165,117.1748,2657700.0],["2018-10-01",117.0272,117.4791,113.4583,115.5425,3494500.0],["2018-10-02",115.7177,116.8335,113.7534,114.1776,2037700.0],["2018-10-03",115.3211,119.2681,115.0168,117.2485,2406300.0],["2018-10-04",117.5344,117.8664,112.8588,113.8364,2145100.0],["2018-10-05",114.3528,115.4872,108.8842,111.245,3370800.0],["2018-10-08",109.1977,110.0185,105.555,107.2242,3584500.0],["2018-10-09",106.8646,110.2767,106.6063,109.7049,2643200.0],["2018-10-10",109.8801,111.6784,106.0069,106.1545,2442000.0],["2018-10-11",105.4444,109.6957,105.223,107.1781,3319400.0],["2018-10-12",110.1291,111.1251,106.0991,107.5101,2366100.0],["2018-10-15",106.7816,107.2796,104.4945,105.7487,2116800.0],["2018-10-16",107.2795,109.1516,105.8409,108.6628,1720200.0],["2018-10-17",109.2807,111.2358,106.7908,109.0871,1954800.0],["2018-10-18",108.8657,109.0778,104.6697,105.0109,1661600.0],["2018-10-19",105.3983,107.0213,101.3498,101.6265,2777100.0],["2018-10-22",102.7515,103.2864,99.5607,100.2431,2295300.0],["2018-10-23",96.6927,96.7388,92.4413,94.7007,4342400.0],["2018-10-24",95.8904,96.0564,91.2609,91.6851,3371400.0],["2018-10-25",92.3215,95.7059,91.4085,95.1895,2726900.0],["2018-10-26",92.801,95.0235,89.6747,92.6903,2901000.0],["2018-10-29",94.0644,94.3226,85.3035,86.8528,3158300.0],["2018-10-30",86.447,90.3572,85.5525,90.0067,3327400.0],["2018-10-31",91.6667,94.4333,91.1687,92.7733,3323200.0],["2018-11-01",93.5203,105.3522,93.2437,103.8674,6067500.0],["2018-11-02",104.1441,105.3153,100.3723,103.0005,3883300.0],["2018-11-05",102.5948,103.5815,99.1273,100.7965,2213300.0],["2018-11-06",100.9164,102.6317,99.2933,101.1561,1523300.0],["2018-11-07",103.0559,105.4259,101.4144,105.1216,5263100.0],["2018-11-08",90.6062,94.5532,89.684,91.3163,13478400.0],["2018-11-09",90.846,93.4835,88.5312,90.6707,5228400.0],["2018-11-12",90.182,93.8062,90.099,91.7589,3008000.0],["2018-11-13",92.4137,96.001,92.3491,94.0552,3090700.0],["2018-11-14",95.0696,97.5134,94.1474,95.2079,2463600.0],["2018-11-15",96.665,99.1458,94.4886,98.1221,2971200.0],["2018-11-16",97.7256,99.6714,96.8495,99.3763,2617700.0],["2018-11-19",99.6437,100.7504,95.1895,96.1117,2223500.0],["2018-11-20",93.2507,94.5976,92.3404,93.7709,3958700.0],["2018-11-21",95.285,100.1059,95.2571,98.211,1997600.0],["2018-11-23",97.2821,98.4618,95.8144,96.9105,714100.0],["2018-11-26",100.5146,104.2209,100.2545,103.5892,2741800.0],["2018-11-27",102.3445,105.0104,100.4682,104.8061,2983300.0],["2018-11-28",106.1437,106.6638,101.62,104.7782,3476000.0],["2018-11-29",103.3384,103.4127,98.8891,100.431,3468900.0],["2018-11-30",99.8551,101.8894,99.047,101.62,3025700.0],["2018-12-03",109.5805,113.3239,109.2554,111.2711,5976800.0],["2018-12-04",110.0357,110.3051,102.3167,102.5117,4552700.0],["2018-12-06",99.883,104.5831,96.7712,104.4159,3641100.0],["2018-12-07",103.0226,105.8093,96.6598,97.5236,3357000.0],["2018-12-10",98.4246,102.0658,96.8269,98.6847,2926300.0],["2018-12-11",102.0566,102.7253,97.2171,98.0345,2355900.0],["2018-12-12",99.8551,103.2456,99.8551,101.62,2494300.0],["2018-12-13",102.4467,103.3663,99.3257,100.4217,2781900.0],["2018-12-14",98.2853,101.4063,98.1831,99.112,2032900.0],["2018-12-17",99.1213,101.6943,95.9538,97.0499,2964100.0],["2018-12-18",97.6444,99.4092,94.0867,95.7587,3253700.0],["2018-12-19",95.7309,97.8952,90.1018,91.393,3341700.0],["2018-12-20",90.9285,93.5851,89.303,90.8449,2876000.0],["2018-12-21",90.6127,92.9163,86.2562,86.7671,4350000.0],["2018-12-24",85.8289,87.3523,83.6554,85.4667,2225000.0],["2018-12-26",86.0798,92.3219,84.7515,92.1732,3506200.0],["2018-12-27",89.6745,91.1793,85.7547,91.1422,4229900.0],["2018-12-28",91.5509,93.2507,89.433,90.3247,2316100.0],["2018-12-31",91.0214,93.3529,89.7117,91.876,2609800.0],["2019-01-02",89.3587,98.7497,88.8107,96.9756,4174400.0],["2019-01-03",95.4894,97.9416,94.8763,96.0374,2885100.0],["2019-01-04",98.2946,100.784,97.0499,99.9108,3007200.0],["2019-01-07",99.4836,102.6789,98.276,101.685,3143800.0],["2019-01-08",103.3477,105.2798,100.8211,104.8711,2255700.0],["2019-01-09",105.8464,107.7413,105.3541,106.2365,2193000.0],["2019-01-10",105.3541,106.348,102.809,103.4778,2465400.0],["2019-01-11",102.7718,105.6978,101.7872,105.4749,1806000.0],["2019-01-14",102.4374,102.5396,99.6972,100.4124,3692200.0],["2019-01-15",101.1091,102.4095,99.3071,100.1059,2516900.0],["2019-01-16",100.6261,106.0322,100.5518,103.5707,2316600.0],["2019-01-17",102.9204,106.9797,102.6603,106.1437,2545800.0],["2019-01-18",107.4348,108.4194,105.6328,106.9889,2714200.0],["2019-01-22",105.4656,106.3573,101.2949,103.9979,2014200.0],["2019-01-23",104.4531,105.7164,103.1898,105.0104,1807500.0],["2019-01-24",104.6296,107.8807,104.1001,106.2737,1792000.0],["2019-01-25",107.5091,110.528,107.0911,110.1007,2043900.0],["2019-01-28",108.6424,110.5187,106.8217,109.7663,2271400.0],["2019-01-29",109.144,109.8128,107.8249,108.3823,1689800.0],["2019-01-30",109.627,112.8316,109.0046,111.912,3583900.0],["2019-01-31",115.2188,118.1355,112.4043,114.2621,3719800.0],["2019-02-01",114.1785,118.4421,114.1228,117.1045,2990800.0],["2019-02-04",116.9745,117.7176,114.9681,115.544,1210900.0],["2019-02-05",115.9434,119.3245,115.7483,118.182,1946600.0],["2019-02-06",117.9683,122.1483,117.5596,122.1019,2418700.0],["2019-02-07",120.8943,121.2195,116.2128,117.8569,2345600.0],["2019-02-08",116.4171,117.3553,115.0795,116.3057,2181200.0],["2019-02-11",116.6958,117.2067,114.2714,116.1106,1314000.0],["2019-02-12",116.4729,118.6836,116.2871,117.1602,1924200.0],["2019-02-13",117.569,119.0087,117.5132,118.4793,1099800.0],["2019-02-14",116.2368,116.4703,111.434,115.3304,2837900.0],["2019-02-15",114.7698,116.7974,113.6018,116.3395,2477900.0],["2019-02-19",117.0497,120.4695,116.6853,119.9369,1732500.0],["2019-02-20",119.9275,120.9367,119.6659,120.7031,2036300.0],["2019-02-21",120.8526,121.572,118.2363,121.1236,2071500.0],["2019-02-22",121.5721,123.2166,120.9834,123.1044,2904700.0],["2019-02-25",124.5901,124.9545,120.6096,120.7217,1944400.0],["2019-02-26",120.2732,122.0859,119.9649,121.8897,1643900.0],["2019-02-27",121.5907,122.114,119.1146,119.3295,1700000.0],["2019-02-28",119.1707,119.722,117.4982,118.2363,1943900.0],["2019-03-01",119.6005,119.9836,116.0966,116.9095,2215300.0],["2019-03-04",117.4982,118.9184,116.162,117.33,1869800.0],["2019-03-05",117.6477,117.6477,115.0501,115.9938,1389100.0],["2019-03-06",116.6946,118.4045,115.3958,115.4425,1452900.0],["2019-03-07",115.0688,115.1529,110.1726,110.8828,2331700.0],["2019-03-08",109.4718,111.8919,108.6776,111.7424,1242500.0],["2019-03-11",112.2376,113.2654,110.8734,111.5368,1293200.0],["2019-03-12",112.2843,112.6207,109.0607,109.6494,1839100.0],["2019-03-13",109.8549,111.0696,109.1448,109.313,1185500.0],["2019-03-14",109.369,109.64,107.1919,108.0516,1591800.0],["2019-03-15",109.4158,110.2754,108.0796,108.1917,2201800.0],["2019-03-18",108.1917,109.1541,106.9864,108.5281,1749700.0],["2019-03-19",109.1915,110.9108,108.6402,110.0885,1476400.0],["2019-03-20",109.6026,111.1911,108.7617,110.3875,1798500.0],["2019-03-21",110.154,113.9288,109.5466,113.1907,1465400.0],["2019-03-22",112.1348,112.3684,108.4253,109.2383,1706800.0],["2019-03-25",108.7056,110.4903,107.4069,108.8084,1262600.0],["2019-03-26",108.9766,110.7239,108.5094,109.6587,944000.0],["2019-03-27",109.7241,110.3502,107.547,108.9112,1425700.0],["2019-03-28",108.743,111.3873,108.715,109.9016,1130300.0],["2019-03-29",110.6772,113.0225,110.3502,111.4901,2359700.0],["2019-04-01",115.863,121.0021,115.7695,120.8526,4497300.0],["2019-04-02",121.2263,127.4867,119.1707,126.1692,5559100.0],["2019-04-03",127.0755,131.4204,126.1505,128.5986,4216100.0],["2019-04-04",129.0845,131.7194,127.8324,130.5047,2684500.0],["2019-04-05",130.813,132.0184,129.5049,131.6914,1856900.0],["2019-04-08",135.7746,136.3633,133.2705,135.3448,3477600.0],["2019-04-09",133.3826,133.6069,129.0377,130.1216,3139400.0],["2019-04-10",130.6449,131.8596,129.8413,131.7474,1371400.0],["2019-04-11",131.71,132.1866,130.1403,131.7661,1767900.0],["2019-04-12",132.6818,134.4571,131.8409,134.345,2177600.0],["2019-04-15",133.9339,134.5038,130.3832,132.5136,2006400.0],["2019-04-16",132.8687,135.4663,132.5043,135.2233,1579900.0],["2019-04-17",135.485,136.3166,133.7657,133.9526,1690900.0],["2019-04-18",134.5039,135.186,132.1119,133.093,1832200.0],["2019-04-22",132.551,132.7192,129.1966,130.813,1579800.0],["2019-04-23",131.0279,133.6722,129.9254,133.5227,1847100.0],["2019-04-24",133.504,135.3354,132.6257,134.9243,1361600.0],["2019-04-25",136.9613,138.1946,134.8776,137.3537,1949000.0],["2019-04-26",138.2881,140.7829,137.8302,139.5028,1634800.0],["2019-04-29",141.4276,141.5584,138.5217,139.0076,1332100.0],["2019-04-30",137.008,137.662,133.8404,134.971,2531300.0],["2019-05-01",139.0262,140.3531,136.2885,136.5501,2487900.0],["2019-05-02",136.1764,137.8209,133.9993,136.0082,1239700.0],["2019-05-03",136.5969,138.2881,136.0082,137.6901,1100900.0],["2019-05-06",132.7472,133.0555,129.29,132.0838,2601200.0],["2019-05-07",130.5607,131.7474,124.8704,126.7952,2850500.0],["2019-05-08",126.7579,130.2711,126.2346,127.0382,2348900.0],["2019-05-09",126.1692,127.7763,122.3756,127.3839,2550100.0],["2019-05-10",120.8526,124.4966,117.9653,121.3665,5296900.0],["2019-05-13",117.6757,118.1709,112.8449,113.8728,4116800.0],["2019-05-14",115.0127,116.5638,113.9568,115.2276,1951500.0],["2019-05-15",113.9942,117.2832,113.0879,117.031,2127500.0],["2019-05-16",116.9375,119.2454,116.6105,118.9558,1893800.0],["2019-05-17",117.0496,117.6757,113.2654,113.4523,2624500.0],["2019-05-20",111.5555,112.4712,109.1448,112.2937,2747900.0],["2019-05-21",113.2265,114.31,112.9626,113.886,1278800.0],["2019-05-22",113.0003,113.7353,111.9827,112.9909,1507200.0],["2019-05-23",111.0217,111.0217,106.1975,107.2811,3530700.0],["2019-05-24",108.2798,108.9488,106.1692,107.6014,1842200.0],["2019-05-28",108.0537,109.6649,107.4035,107.5166,1474200.0],["2019-05-29",106.3765,108.4211,105.9525,107.7804,985300.0],["2019-05-30",107.9689,109.2315,104.379,104.9915,2040600.0],["2019-05-31",103.1447,103.4085,100.3086,101.1284,2892700.0],["2019-06-03",100.4594,100.4594,96.879,97.5856,2661700.0],["2019-06-04",99.1403,106.3954,98.8105,106.3483,3236300.0],["2019-06-05",107.0361,107.6485,101.8068,104.0775,2106800.0],["2019-06-06",103.8608,104.7088,101.8256,103.6253,1589100.0],["2019-06-07",104.0021,106.7063,103.9079,104.6052,1545700.0],["2019-06-10",106.5461,111.5682,106.3294,109.9287,2718500.0],["2019-06-11",111.3609,112.5858,110.2585,111.3232,1954800.0],["2019-06-12",110.0983,110.0983,107.4224,108.1102,1094500.0],["2019-06-13",108.685,110.8992,108.3646,110.4375,1619300.0],["2019-06-14",110.0323,110.0983,108.016,108.9299,1525300.0],["2019-06-17",109.4859,110.1266,107.102,108.9959,1037900.0],["2019-06-18",110.8426,115.6574,110.381,114.9507,2536200.0],["2019-06-19",114.9413,115.827,113.5374,115.2522,1582300.0],["2019-06-20",118.484,120.5852,114.734,115.3747,1379100.0],["2019-06-21",114.5361,116.2133,113.6128,114.4796,1431800.0],["2019-06-24",115.7233,116.4017,114.3006,114.9696,1255100.0],["2019-06-25",114.6681,114.7152,111.9356,112.0864,1922700.0],["2019-06-26",113.5939,115.1768,113.1605,114.2535,1638400.0],["2019-06-27",115.2993,116.9765,114.5738,116.788,1339800.0],["2019-06-28",116.4582,117.212,115.3182,116.8257,1848300.0],["2019-07-01",122.8559,127.1807,121.8949,123.6662,3571500.0],["2019-07-02",122.4979,125.3151,122.1964,125.2869,1429500.0],["2019-07-03",125.6166,126.7567,124.5425,125.6732,1154300.0],["2019-07-05",125.1079,125.7203,123.4778,125.1361,1144600.0],["2019-07-08",124.5237,125.4094,123.6097,125.3717,1215100.0],["2019-07-09",124.6085,126.3987,123.8735,126.003,1734800.0],["2019-07-10",126.7756,127.6518,120.4721,122.8088,3005800.0],["2019-07-11",123.0538,125.0136,121.8855,123.1009,1817500.0],["2019-07-12",123.2894,126.5494,123.148,126.1537,1689200.0],["2019-07-15",126.1914,130.0168,125.7108,129.8095,2650300.0],["2019-07-16",130.0262,133.0978,128.9427,131.2888,2256800.0],["2019-07-17",131.204,131.2794,127.6235,128.0381,1295000.0],["2019-07-18",127.6141,127.8874,126.606,127.2844,865700.0],["2019-07-19",128.0381,129.0934,126.7944,126.8698,984100.0],["2019-07-22",126.3139,127.3503,124.8817,126.0783,1111800.0],["2019-07-23",127.3409,130.5538,126.8132,130.2806,1348500.0],["2019-07-24",129.7812,133.1261,128.9709,132.7398,1360100.0],["2019-07-25",131.1663,131.5997,129.2159,129.9226,1082700.0],["2019-07-26",131.0909,132.231,130.177,131.3736,909700.0],["2019-07-29",131.2605,131.317,127.8591,130.2806,857900.0],["2019-07-30",128.594,129.263,127.1996,127.7743,1289800.0],["2019-07-31",127.7743,127.7743,119.9068,122.5544,2308800.0],["2019-08-01",122.2435,123.9395,114.065,115.8176,3418000.0],["2019-08-02",114.244,116.1473,111.4174,112.7836,2428000.0],["2019-08-05",107.95,108.4965,103.8891,104.6805,3578000.0],["2019-08-06",105.7547,107.7333,103.1353,105.406,3488600.0],["2019-08-07",101.9104,104.7088,99.1214,103.5499,3354700.0],["2019-08-08",104.5109,105.9997,103.2955,105.0669,1580300.0],["2019-08-09",103.9927,104.4827,100.3935,102.6171,1597700.0],["2019-08-12",101.298,101.9292,100.3934,100.874,2183400.0],["2019-08-13",100.3934,106.7157,100.3934,102.6359,2601600.0],["2019-08-14",100.2804,101.1284,97.5668,98.3017,2689100.0],["2019-08-15",99.6526,100.4803,97.065,97.5121,1947800.0],["2019-08-16",99.1008,100.9655,98.4634,100.4137,2156400.0],["2019-08-19",104.3617,107.8151,104.1619,106.9398,3181800.0],["2019-08-20",106.312,109.147,105.2845,108.462,1698500.0],["2019-08-21",109.8795,110.1459,107.2633,108.0339,1707600.0],["2019-08-22",108.4525,109.3562,104.6852,104.7708,1642700.0],["2019-08-23",103.6768,104.1715,98.6537,100.2044,2702500.0],["2019-08-26",101.8217,102.2022,99.7763,100.2805,1670300.0],["2019-08-27",101.4887,101.4887,98.8535,99.0818,1982500.0],["2019-08-28",98.8154,100.6515,97.9878,100.1949,3766300.0],["2019-08-29",101.8026,102.6588,100.3281,101.1462,5536700.0],["2019-08-30",102.1737,105.4368,101.4697,104.7898,2685300.0],["2019-09-03",101.3745,102.0024,99.196,100.2044,2392600.0],["2019-09-04",103.7434,104.5996,102.0785,103.6197,2063200.0],["2019-09-05",105.5128,107.1967,105.0181,105.9124,1858100.0],["2019-09-06",105.9505,106.9589,104.181,106.0171,1930100.0],["2019-09-09",106.7115,110.0032,106.7115,109.0708,2058900.0],["2019-09-10",108.9186,111.2114,108.2717,111.2019,1557300.0],["2019-09-11",111.8392,112.2483,106.9494,108.7569,2555300.0],["2019-09-12",109.0804,113.8561,108.5286,111.3826,2728900.0],["2019-09-13",112.7716,114.3793,111.4873,111.7441,1700700.0],["2019-09-16",109.9175,111.5919,109.518,110.926,1455000.0],["2019-09-17",109.3658,109.5941,107.1206,108.3859,3429700.0],["2019-09-18",108.2622,109.0518,106.2359,107.406,1861900.0],["2019-09-19",107.5011,108.2146,105.237,106.0551,1980000.0],["2019-09-20",106.1407,107.0065,103.0774,103.458,1917000.0],["2019-09-23",101.9263,103.6958,101.5553,102.8491,1940800.0],["2019-09-24",106.3691,107.4536,103.8575,104.0383,3313700.0],["2019-09-25",104.0478,106.1122,102.8396,105.5985,1519200.0],["2019-09-26",105.1228,106.4356,104.2285,104.9801,1760400.0],["2019-09-27",105.8553,107.9578,102.2688,102.9823,2470900.0],["2019-09-30",103.5436,104.2951,102.7445,103.4294,1499900.0],["2019-10-01",103.6102,106.5688,103.4294,104.571,1631100.0],["2019-10-02",104.0192,106.3215,102.8967,105.7792,1951800.0],["2019-10-03",105.4177,105.5985,102.1356,104.5139,1405700.0],["2019-10-04",104.6757,104.6757,101.9834,103.6102,1668700.0],["2019-10-07",102.4496,102.6018,99.2911,101.8121,2432400.0],["2019-10-08",100.4993,100.9084,97.455,97.5787,2382600.0],["2019-10-09",99.0152,99.8904,98.0163,99.3387,1533300.0],["2019-10-10",99.3387,103.0299,98.5586,100.8989,1716000.0],["2019-10-11",102.7254,108.5952,102.5161,107.2918,3198400.0],["2019-10-14",107.0826,107.387,105.4938,106.8542,1026500.0],["2019-10-15",107.0731,110.5645,106.2264,109.2897,1695600.0],["2019-10-16",107.9483,110.1173,107.9102,108.2908,1474900.0],["2019-10-17",109.1565,109.2421,107.8722,108.5001,1811500.0],["2019-10-18",108.2717,109.4609,107.5868,107.9958,1188100.0],["2019-10-21",108.6903,111.335,108.6332,111.1828,1348800.0],["2019-10-22",111.8392,112.1437,109.4799,110.0698,987400.0],["2019-10-23",109.5656,111.2589,108.4525,110.222,879200.0],["2019-10-24",111.2018,113.3614,110.1173,111.4111,1065600.0],["2019-10-25",110.8784,115.1499,110.8784,114.9691,1628100.0],["2019-10-28",115.7778,117.4236,115.5019,117.0145,1433400.0],["2019-10-29",114.2937,115.8634,113.6753,114.3698,1235900.0],["2019-10-30",114.4174,118.3464,112.9713,117.6995,2754600.0],["2019-10-31",116.8908,117.1858,113.5421,115.4353,1543700.0],["2019-11-01",116.9479,117.3855,115.0643,117.1953,1383800.0],["2019-11-04",118.9172,120.8579,118.7364,120.5535,2228900.0],["2019-11-05",120.544,121.9805,119.7924,120.4393,1168000.0],["2019-11-06",120.915,120.915,115.8063,116.5959,2067300.0],["2019-11-07",119.3453,122.2945,118.5938,119.3834,3107500.0],["2019-11-08",118.6698,121.0196,117.5853,120.3157,1397000.0],["2019-11-11",117.8897,118.4225,114.7218,115.7017,1853800.0],["2019-11-12",116.2344,116.7862,114.7979,114.8645,1155700.0],["2019-11-13",114.1546,114.7398,112.9939,114.0011,1380800.0],["2019-11-14",114.0011,114.8645,113.4831,113.8476,1120000.0],["2019-11-15",114.2026,114.3465,111.8907,112.9076,1743900.0],["2019-11-18",111.7948,115.3345,110.4326,115.2578,1592700.0],["2019-11-19",116.1307,116.1691,113.934,115.3537,1319800.0],["2019-11-20",114.7302,116.0156,111.4399,112.7637,1818400.0],["2019-11-21",112.8596,114.4424,112.3991,113.5311,1456900.0],["2019-11-22",115.0468,115.0468,113.7325,114.3081,1301600.0],["2019-11-25",114.8933,118.951,114.6631,118.9223,1752400.0],["2019-11-26",118.8551,119.1429,116.361,116.6008,1322700.0],["2019-11-27",116.8982,118.3946,116.4089,117.0037,753600.0],["2019-11-29",115.9581,116.5624,115.2866,115.9293,772700.0],["2019-12-02",115.8621,117.0804,114.3369,114.5287,1672200.0],["2019-12-03",111.9483,112.1114,109.3774,111.8523,1856900.0],["2019-12-04",112.8884,114.2218,112.7637,113.9052,1291800.0],["2019-12-05",114.4328,114.9221,112.7349,113.4543,819100.0],["2019-12-06",114.6822,116.9365,114.2697,116.7255,1171900.0],["2019-12-09",116.4185,118.0014,115.4784,115.488,1830700.0],["2019-12-10",115.9005,116.2267,114.3753,114.5479,906000.0],["2019-12-11",114.6822,116.2171,114.6247,115.9101,2014200.0],["2019-12-12",117.4162,127.1721,117.3203,126.8843,4740900.0],["2019-12-13",125.8962,128.7261,123.5748,124.4957,2820900.0],["2019-12-16",125.0233,127.0666,124.8602,125.6084,2308800.0],["2019-12-17",126.5677,128.3136,125.4358,128.0642,1988100.0],["2019-12-18",132.381,134.2804,129.6854,133.0621,4885200.0],["2019-12-19",132.9662,134.6353,132.2851,134.1461,2476600.0],["2019-12-20",134.7792,134.7792,131.604,132.429,5785000.0],["2019-12-23",133.4841,134.9039,132.8798,134.5202,1604300.0],["2019-12-24",134.2132,134.4146,133.5705,133.7623,472100.0],["2019-12-26",134.4818,135.2588,133.8871,135.2013,978500.0],["2019-12-27",135.4219,136.0646,133.0812,134.1173,1401900.0],["2019-12-30",134.5394,135.1341,132.4002,133.7048,3063000.0],["2019-12-31",133.0141,134.3667,132.6208,133.2156,1142600.0],["2020-01-02",136.2757,138.5108,135.9783,137.753,3006500.0],["2020-01-03",135.1149,136.4771,134.242,135.7097,1760500.0],["2020-01-06",133.5322,135.6234,133.3883,135.4411,1357900.0],["2020-01-07",135.0862,136.4771,134.4435,136.0838,1722100.0],["2020-01-08",135.1054,137.9161,134.5778,136.9376,1176200.0],["2020-01-09",137.8873,138.012,135.7673,136.362,1203900.0],["2020-01-10",137.2542,141.9738,136.0742,137.187,2180600.0],["2020-01-13",137.9928,141.8587,137.657,141.216,1817000.0],["2020-01-14",143.3072,144.6023,141.1872,143.9212,2227100.0],["2020-01-15",143.2017,144.631,143.0099,143.9212,1913000.0],["2020-01-16",144.8517,146.5208,144.5255,146.0124,1639700.0],["2020-01-17",146.4729,147.1636,144.5831,145.4464,2177600.0],["2020-01-21",137.3117,139.3837,134.6641,136.5155,5409700.0],["2020-01-22",138.3669,138.5204,133.4746,134.3859,2903600.0],["2020-01-23",129.2729,134.29,128.0642,133.4458,4867700.0],["2020-01-24",132.7647,132.8031,126.7308,129.2634,3988400.0],["2020-01-27",117.915,121.9344,116.1691,118.8455,5826500.0],["2020-01-28",120.6202,121.2533,116.8694,119.8815,4260400.0],["2020-01-29",120.1981,120.6778,118.0589,118.8072,2321700.0],["2020-01-30",117.4737,121.6466,116.0828,121.4644,3611600.0],["2020-01-31",119.6417,121.4644,118.5194,121.0231,2379900.0],["2020-02-03",121.4164,124.6972,121.4164,123.3446,2503500.0],["2020-02-04",123.5268,129.388,123.2486,127.2968,3969200.0],["2020-02-05",129.5031,130.2034,125.8579,126.8939,2170600.0],["2020-02-06",128.1602,129.9061,127.527,128.7262,2544300.0],["2020-02-07",123.7954,125.4262,121.4452,121.7426,5616000.0],["2020-02-10",120.8696,123.0568,119.9103,122.6731,2908200.0],["2020-02-11",123.3638,128.3808,122.4141,126.6157,2948400.0],["2020-02-12",130.5008,131.6903,128.8604,131.249,3640200.0],["2020-02-13",128.8029,130.0403,127.057,128.1793,3013600.0],["2020-02-14",127.9203,128.0354,125.4454,126.7596,1496600.0],["2020-02-18",126.8459,128.6206,125.1672,128.0259,1578200.0],["2020-02-19",129.0331,131.9781,128.4383,130.6255,1781000.0],["2020-02-20",128.7645,130.1842,126.0977,127.9011,1849600.0],["2020-02-21",126.1552,126.8459,121.5891,122.7402,2853200.0],["2020-02-24",116.3514,119.5746,115.1331,115.277,4549100.0],["2020-02-25",117.1923,117.5309,109.2698,110.1695,4285400.0],["2020-02-26",111.6688,114.0098,106.6677,107.1321,4155400.0],["2020-02-27",105.6424,112.1235,100.5058,107.5287,5670100.0],["2020-02-28",104.4719,107.7415,102.8177,104.4525,5940200.0],["2020-03-02",104.4235,105.8358,100.9411,104.4138,4675300.0],["2020-03-03",104.3751,107.1514,98.2519,99.0935,4346300.0],["2020-03-04",101.1056,102.9725,98.4164,102.2083,3137800.0],["2020-03-05",99.403,99.5868,91.9062,92.4576,5576300.0],["2020-03-06",88.9946,94.7986,87.0599,90.9582,5512300.0],["2020-03-09",81.7396,85.0285,77.996,79.2535,5092100.0],["2020-03-10",84.6803,87.4275,80.3853,87.2243,5037300.0],["2020-03-11",83.6742,84.2837,77.5414,78.2282,5660300.0],["2020-03-12",68.9901,75.3358,62.8766,65.7979,9707800.0],["2020-03-13",72.3371,75.2778,62.0544,70.1509,6976300.0],["2020-03-16",57.5563,65.2756,52.8454,53.0098,7723200.0],["2020-03-17",54.8574,56.1053,46.4416,52.6035,9050300.0],["2020-03-18",46.6738,50.1659,34.6692,41.6146,10917800.0],["2020-03-19",39.8057,51.1719,36.7683,45.0583,10369200.0],["2020-03-20",48.2022,58.0399,47.4089,50.2723,11323900.0],["2020-03-23",51.7619,56.4922,49.3339,55.6893,9148200.0],["2020-03-24",66.417,69.0579,62.4413,64.3856,10793700.0],["2020-03-25",69.4641,77.0964,63.0604,72.608,9420900.0],["2020-03-26",74.8522,81.1301,67.4811,69.1739,10883600.0],["2020-03-27",64.4727,65.1015,61.1934,61.2418,9510200.0],["2020-03-30",59.7424,61.6094,56.1536,59.104,7156100.0],["2020-03-31",58.7267,61.4159,57.1693,58.2237,5341600.0],["2020-04-01",55.0509,55.1379,51.1816,52.2359,6244600.0],["2020-04-02",51.3847,54.5575,49.866,50.9494,4688300.0],["2020-04-03",51.2396,51.7523,44.7004,46.9156,7994100.0],["2020-04-06",51.9457,56.3471,51.0268,54.8768,9013400.0],["2020-04-07",63.7956,65.0047,57.7981,58.8622,12004600.0],["2020-04-08",60.6034,67.1232,59.6457,66.8136,10758100.0],["2020-04-09",71.4955,74.3685,65.6045,68.342,11008300.0],["2020-04-13",68.4097,69.0192,63.399,67.0361,7528100.0],["2020-04-14",70.6636,72.1049,66.9297,72.0469,6531700.0],["2020-04-15",68.845,70.4798,67.7133,69.5028,5966700.0],["2020-04-16",68.7193,70.325,66.5621,69.9284,6293700.0],["2020-04-17",74.6394,75.9549,72.0759,75.8969,7338100.0],["2020-04-20",73.6914,76.0904,70.3057,70.8958,5939600.0],["2020-04-21",68.758,71.186,67.4037,68.1002,5283900.0],["2020-04-22",70.4701,70.8571,67.336,67.7423,3915400.0],["2020-04-23",72.7627,76.0323,71.8631,73.5656,10329600.0],["2020-04-24",74.4459,75.036,71.5149,74.1073,4982700.0],["2020-04-27",75.7034,81.1882,74.6007,80.0661,5905700.0],["2020-04-28",84.1289,84.7093,75.4519,79.476,9126300.0],["2020-04-29",82.8907,86.9342,81.7589,86.1216,7076700.0],["2020-04-30",84.3707,87.8434,81.817,82.7359,6565800.0],["2020-05-01",79.1374,80.2789,76.4289,78.1895,5109300.0],["2020-05-04",74.5813,78.3055,73.1013,77.8219,4826300.0],["2020-05-05",79.9887,80.3756,75.7905,77.0674,4105200.0],["2020-05-06",77.8316,78.2378,75.4616,76.6611,3469300.0],["2020-05-07",77.3866,79.9694,75.6164,76.9996,7431900.0],["2020-05-08",79.2342,84.5449,78.8279,84.0999,6400700.0],["2020-05-11",82.2329,82.9681,79.6888,79.9694,4940200.0],["2020-05-12",80.7142,81.1689,76.013,76.0904,4044600.0],["2020-05-13",76.1677,77.2608,72.6853,74.2621,6993100.0],["2020-05-14",72.0759,75.9356,68.8741,75.7421,5667100.0],["2020-05-15",73.8752,76.5547,73.14,75.1617,3885000.0],["2020-05-18",79.8242,80.2886,77.4349,78.8085,6582600.0],["2020-05-19",79.4083,82.4554,77.1254,79.3503,5439000.0],["2020-05-20",81.875,84.4288,80.9657,84.0225,5359300.0],["2020-05-21",83.4034,84.0128,79.4567,80.4337,4382500.0],["2020-05-22",78.6441,78.7602,74.9876,75.6937,7775200.0],["2020-05-26",80.2595,83.355,78.7021,82.1168,8349800.0],["2020-05-27",84.6996,84.9318,79.8049,84.0902,7608900.0],["2020-05-28",84.1966,84.5932,79.9113,80.4821,5005800.0],["2020-05-29",78.9924,82.1555,78.1604,80.5594,5123600.0],["2020-06-01",81.3817,83.8097,80.5014,83.6452,3707700.0],["2020-06-02",82.7069,83.4131,79.8533,81.3526,5619900.0],["2020-06-03",82.9971,90.6874,82.7069,90.4456,8273900.0],["2020-06-04",93.8119,94.1214,88.7237,92.2642,10517800.0],["2020-06-05",98.7356,100.6122,96.0464,98.2906,10986000.0],["2020-06-08",102.9822,105.3715,100.6509,105.2458,6159100.0],["2020-06-09",101.9375,101.9762,98.0972,99.4031,6115200.0],["2020-06-10",99.4611,100.0222,92.0707,95.6982,6583700.0],["2020-06-11",87.205,92.1868,86.0926,86.8084,7717400.0],["2020-06-12",92.032,92.6124,86.8664,89.2944,4921000.0],["2020-06-15",84.6996,90.0393,83.7516,88.9946,4636300.0],["2020-06-16",94.7986,94.9437,84.3707,87.5533,7201000.0],["2020-06-17",87.0599,87.7951,85.4541,85.8024,3873800.0],["2020-06-18",84.1772,86.9632,83.8967,85.4832,3146600.0],["2020-06-19",87.3985,88.0079,83.2293,83.9548,4161700.0],["2020-06-22",83.0551,83.384,79.0504,80.5981,4876800.0],["2020-06-23",81.7686,82.5521,80.6852,81.7492,4351000.0],["2020-06-24",80.5885,80.6659,72.5693,72.7531,8439100.0],["2020-06-25",72.4048,72.4048,69.0675,71.157,7971700.0],["2020-06-26",70.1026,71.0119,66.4654,66.7943,7082400.0],["2020-06-29",66.9587,71.8051,65.3336,71.7954,7053200.0],["2020-06-30",71.1666,72.4145,69.764,72.0566,4590400.0],["2020-07-01",72.7918,75.6841,70.7604,71.3795,5433900.0],["2020-07-02",73.1206,75.7905,72.6757,74.7941,6267200.0],["2020-07-06",77.1254,78.3442,72.2307,74.1944,5925000.0],["2020-07-07",72.3758,73.5366,70.7507,70.9732,3878800.0],["2020-07-08",70.7894,72.1243,68.9611,71.7567,4940500.0],["2020-07-09",71.5729,71.5923,66.446,68.8063,5923200.0],["2020-07-10",67.9357,71.7954,67.1812,71.7083,4805600.0],["2020-07-13",73.9042,82.2039,70.7023,78.6151,16235900.0],["2020-07-14",76.6514,77.6187,74.1944,76.7095,5721300.0],["2020-07-15",79.3309,84.1192,78.944,83.9064,7416200.0],["2020-07-16",81.6912,83.2583,80.8206,81.8363,3919000.0],["2020-07-17",81.9814,82.3974,79.2826,80.0564,2776000.0],["2020-07-20",79.6792,80.2402,77.0673,77.3576,2928100.0],["2020-07-21",78.4797,79.7759,76.3515,76.603,4081600.0],["2020-07-22",75.9646,76.3709,72.8982,73.614,3964600.0],["2020-07-23",73.3528,73.4592,70.9732,71.4858,5158500.0],["2020-07-24",70.5088,71.0119,69.261,71.0119,3446900.0],["2020-07-27",70.2573,71.1473,67.7326,68.3807,4832800.0],["2020-07-28",68.313,72.5209,68.1679,70.9732,4769800.0],["2020-07-29",71.8534,72.9369,70.799,72.8304,3131500.0],["2020-07-30",74.4652,74.6297,72.2597,73.9235,4378500.0],["2020-07-31",73.5076,73.7494,69.1643,70.0639,5520500.0],["2020-08-03",69.4254,71.273,68.0228,70.6636,4446900.0],["2020-08-04",70.267,71.9405,69.4738,70.3734,3956100.0],["2020-08-05",70.6926,72.7821,68.2066,68.9514,7054700.0],["2020-08-06",68.5935,74.5716,68.4581,74.0686,7673800.0],["2020-08-07",72.5983,73.4785,70.7216,71.6793,4874800.0],["2020-08-10",75.6164,79.0794,74.8328,78.8182,9703800.0],["2020-08-11",83.0455,86.4989,82.0781,85.4058,11414400.0],["2020-08-12",86.5666,86.5762,80.6465,82.9971,6416400.0],["2020-08-13",81.5364,83.8967,81.4881,83.8387,3263400.0],["2020-08-14",82.4457,83.2776,81.401,82.2039,2697100.0],["2020-08-17",82.5812,82.8907,80.482,80.7722,2219900.0],["2020-08-18",81.1592,81.1592,78.8473,78.9633,2462300.0],["2020-08-19",79.921,81.0528,78.3152,78.6054,2549200.0],["2020-08-20",77.3866,78.441,76.4386,77.6574,2947000.0],["2020-08-21",78.7989,82.7843,78.4507,80.0854,4360800.0],["2020-08-24",80.927,84.0128,78.6925,83.9548,4485700.0],["2020-08-25",84.7286,85.3381,81.9427,83.3937,2644200.0],["2020-08-26",83.0842,83.2196,81.5461,82.0298,2393000.0],["2020-08-27",82.1072,85.4638,81.9137,83.6936,4183100.0],["2020-08-28",84.9318,90.165,83.8774,88.5593,5852900.0],["2020-08-31",87.6693,87.8338,84.5932,84.5932,3368800.0],["2020-09-01",84.2353,85.754,82.6198,83.4614,2674300.0],["2020-09-02",83.4517,86.76,83.2486,86.4118,2435100.0],["2020-09-03",86.2667,88.8978,82.9971,84.5061,3209000.0],["2020-09-04",85.4251,87.0502,81.817,84.8544,3249900.0],["2020-09-08",82.2716,82.6198,79.7952,79.979,4039200.0],["2020-09-09",80.927,80.927,77.967,80.2402,3174300.0],["2020-09-10",81.3817,83.5872,80.4047,80.6078,3201800.0],["2020-09-11",81.8556,82.1265,78.2378,79.4276,2198400.0],["2020-09-14",80.3176,81.1011,79.1858,81.0624,2261900.0],["2020-09-15",81.1689,81.2172,78.1314,79.5921,3525600.0],["2020-09-16",78.5377,78.6344,74.7941,77.0577,6588400.0],["2020-09-17",75.4809,77.938,75.4422,76.7095,2792100.0],["2020-09-18",76.3322,77.0674,73.7784,75.1617,3709900.0],["2020-09-21",71.3311,72.1727,68.5258,69.9381,7009900.0],["2020-09-22",70.3154,72.7144,69.6576,71.0215,3310300.0],["2020-09-23",71.5246,73.2561,68.2066,68.3807,4401700.0],["2020-09-24",68.1969,69.9865,66.5428,68.7483,3915400.0],["2020-09-25",68.8354,70.1896,68.3227,69.9962,2684500.0],["2020-09-28",70.7217,72.134,70.0639,71.215,3203500.0],["2020-09-29",70.5959,70.7023,68.2453,68.6612,4250900.0],["2020-09-30",69.5899,71.5246,68.8547,69.4641,4450800.0],["2020-10-01",69.7833,70.3444,68.787,69.7156,4258900.0],["2020-10-02",67.7133,71.0409,67.3263,70.8087,3115800.0],["2020-10-05",70.6733,71.6503,69.6769,71.4375,3414400.0],["2020-10-06",72.134,75.2004,71.6019,71.8921,5082600.0],["2020-10-07",73.4399,73.4689,71.8051,72.608,2847200.0],["2020-10-08",72.8208,73.6043,71.4955,71.8921,2743700.0],["2020-10-09",72.192,73.0626,70.0832,70.296,3095200.0],["2020-10-12",70.4702,71.7761,69.9865,71.689,2072300.0],["2020-10-13",70.7894,70.7894,67.2199,69.3964,5278400.0],["2020-10-14",69.1546,70.18,68.4484,69.3577,3263900.0],["2020-10-15",69.1159,70.3734,68.3517,70.3251,2571600.0],["2020-10-16",70.1606,70.9732,68.6032,68.7967,3007600.0],["2020-10-19",69.0675,69.8801,67.2296,67.394,3848200.0],["2020-10-20",67.868,70.6926,67.7229,70.0736,3506700.0],["2020-10-21",69.6576,71.0022,68.9901,70.4701,2532200.0],["2020-10-22",72.7724,74.146,71.7277,73.9332,4012000.0],["2020-10-23",74.146,74.3298,72.3468,74.0589,2143300.0],["2020-10-26",72.1533,72.221,69.4254,71.1183,2959400.0],["2020-10-27",71.2053,71.4568,68.845,69.4835,2438200.0],["2020-10-28",68.4001,68.5258,65.4884,66.7556,4421100.0],["2020-10-29",67.0168,70.7313,66.7943,69.8317,3936700.0],["2020-10-30",69.0192,70.9151,67.9551,70.0639,3303900.0],["2020-11-02",71.9889,73.585,71.0022,73.3722,3955100.0],["2020-11-03",74.1267,74.6394,71.689,72.134,3082800.0],["2020-11-04",72.6273,75.2391,71.2924,73.6333,4412300.0],["2020-11-05",74.8522,77.8606,74.3395,77.5123,5303100.0],["2020-11-06",75.3455,78.2572,74.9779,77.4543,3461900.0],["2020-11-09",92.061,102.4695,91.8966,98.9,18916800.0],["2020-11-10",96.7332,98.8517,92.2835,93.5023,5302700.0],["2020-11-11",94.0247,94.0247,88.0272,88.714,5046800.0],["2020-11-12",86.76,86.9535,83.1519,83.8387,7160600.0],["2020-11-13",84.835,89.633,83.6355,89.1783,4172000.0],["2020-11-16",94.4793,95.1468,90.3875,91.6451,4496000.0],["2020-11-17",90.2618,93.1734,88.4142,91.1517,2500500.0],["2020-11-18",91.4613,95.6305,90.639,92.5156,3339200.0],["2020-11-19",93.7635,96.2206,93.1251,95.5241,2764400.0],["2020-11-20",94.6244,95.5724,92.1771,92.1771,3589000.0],["2020-11-23",92.3802,93.6281,91.0453,92.3609,3332600.0],["2020-11-24",94.4019,99.5482,94.2278,99.4031,4229700.0],["2020-11-25",98.3293,98.397,95.8239,97.1201,2225700.0],["2020-11-27",98.0198,100.0125,97.3813,97.9134,1419600.0],["2020-11-30",97.6909,98.339,94.0537,97.2169,3071400.0],["2020-12-01",98.6872,101.27,97.5941,99.0161,2816000.0],["2020-12-02",98.4261,102.9822,97.449,101.6956,2956500.0],["2020-12-03",103.6109,106.7838,102.4405,104.9459,3167800.0],["2020-12-04",105.9229,109.8115,104.6653,109.7922,2997700.0],["2020-12-07",109.0764,109.2505,105.9422,107.6834,3736500.0],["2020-12-08",107.016,109.473,106.7258,107.6737,2846100.0],["2020-12-09",109.1925,109.8309,105.7681,107.5287,2159200.0],["2020-12-10",105.5263,109.3956,105.5263,109.1925,1840700.0],["2020-12-11",108.9893,109.6761,106.0196,107.3545,2162900.0],["2020-12-14",108.7378,109.057,103.698,104.0269,2856100.0],["2020-12-15",105.652,111.0014,104.9749,110.3726,3196300.0],["2020-12-16",109.7922,112.4911,108.8732,111.4657,2319500.0],["2020-12-17",112.9844,113.3617,110.4113,111.0594,2046300.0],["2020-12-18",110.8079,112.7232,109.3182,112.1428,3196300.0],["2020-12-21",107.0934,110.0631,105.178,108.8636,3809700.0],["2020-12-22",108.6024,109.5794,107.0934,108.9313,1637000.0],["2020-12-23",110.2082,113.1102,109.9083,111.5334,1998000.0],["2020-12-24",110.6725,111.6785,109.8986,110.6531,850900.0],["2020-12-28",111.2045,113.5648,110.392,111.6979,1912000.0],["2020-12-29",112.4814,112.7813,110.1211,110.5758,1262500.0],["2020-12-30",110.45,112.1622,108.8636,109.6955,2087100.0],["2020-12-31",109.0861,110.1985,106.4646,109.1441,2103400.0],["2021-01-04",109.4536,109.8019,102.7113,103.4078,3596800.0],["2021-01-05",102.8081,107.8769,102.5469,106.5903,1814600.0],["2021-01-06",107.0353,109.6761,105.4876,107.2288,2433700.0],["2021-01-07",108.7475,109.028,104.9652,106.1647,3846700.0],["2021-01-08",106.3098,107.0837,104.5493,105.4682,2812400.0],["2021-01-11",103.137,104.8782,100.6703,104.5009,2525200.0],["2021-01-12",104.9459,107.2481,103.3111,106.4065,2104800.0],["2021-01-13",105.9713,106.097,103.3111,104.3752,2775300.0],["2021-01-14",105.0523,107.7124,104.6653,105.4392,2643700.0],["2021-01-15",104.8878,104.8878,102.3147,102.7597,2836300.0],["2021-01-19",104.0269,104.7427,102.2954,103.669,3576900.0],["2021-01-20",104.7331,109.1731,103.7657,106.4743,4020500.0],["2021-01-21",106.7354,108.2928,105.149,105.594,2101900.0],["2021-01-22",103.2434,104.5493,101.0862,103.9398,5038400.0],["2021-01-25",103.108,105.9229,101.241,104.5299,3289100.0],["2021-01-26",105.681,106.3582,102.1309,102.4502,2056800.0],["2021-01-27",100.6026,102.3147,96.917,97.5071,3433800.0],["2021-01-28",98.7646,101.3764,95.7659,98.7162,2980100.0],["2021-01-29",98.6679,99.4224,96.1141,96.2786,2251900.0],["2021-02-01",97.6232,99.2289,96.8686,98.4357,1770800.0],["2021-02-02",100.3607,103.5529,99.761,102.634,2442500.0],["2021-02-03",103.2143,105.9035,102.5566,104.8782,2161100.0],["2021-02-04",105.7101,106.5903,103.0499,105.1393,2378400.0],["2021-02-05",108.4186,115.5962,108.2542,113.1682,5400800.0],["2021-02-08",111.0981,114.0968,109.8406,113.5745,2797300.0],["2021-02-09",112.0171,113.1972,109.3666,109.6761,5642500.0],["2021-02-10",110.7595,115.8961,110.3436,112.6362,6098600.0],["2021-02-11",112.6362,113.0715,109.3085,110.8369,2806500.0],["2021-02-12",110.9337,114.3387,109.7922,114.0001,2124600.0],["2021-02-16",115.8767,119.4752,114.9191,117.4535,3785200.0],["2021-02-17",117.1536,119.9492,115.4511,118.179,2296000.0],["2021-02-18",116.5539,118.0242,113.6712,115.9541,2042200.0],["2021-02-19",116.6119,120.3071,116.5635,119.6203,2371700.0],["2021-02-22",120.6941,127.6589,120.4716,122.6094,4363100.0],["2021-02-23",125.8113,133.7434,121.5743,132.0215,7016000.0],["2021-02-24",132.1182,132.9018,127.7652,129.8257,3286800.0],["2021-02-25",129.6225,131.3057,123.0447,124.457,2753400.0],["2021-02-26",125.0374,128.5972,123.983,127.4267,2251500.0],["2021-03-01",130.9865,131.4121,126.914,127.4848,1934600.0],["2021-03-02",128.9357,130.7736,127.5428,128.6552,1428800.0],["2021-03-03",131.8184,134.9235,129.3807,131.1896,3572700.0],["2021-03-04",131.6442,131.9054,122.6868,128.5488,3407500.0],["2021-03-05",129.3226,129.5258,122.058,128.9647,3350700.0],["2021-03-08",130.1739,132.718,129.1485,129.371,1987000.0],["2021-03-09",132.4181,132.4181,128.6842,129.6225,1438200.0],["2021-03-10",129.7966,132.215,129.1679,130.4351,1554900.0],["2021-03-11",131.5088,137.9513,130.3964,133.4145,3151900.0],["2021-03-12",133.0082,134.8558,131.5572,132.5729,2020000.0],["2021-03-15",135.2524,139.1798,134.5559,135.233,3377800.0],["2021-03-16",136.0746,136.0746,130.7543,133.0759,2129800.0],["2021-03-17",130.9284,135.4749,130.6963,135.4265,1407000.0],["2021-03-18",135.4168,135.4265,130.3964,131.2186,2015000.0],["2021-03-19",130.9865,131.5572,126.9527,131.0542,2797300.0],["2021-03-22",130.6963,130.9091,127.0301,128.5294,1703300.0],["2021-03-23",125.3662,126.9333,120.3071,121.0616,3297400.0],["2021-03-24",121.8645,126.1111,120.9165,121.0906,2154900.0],["2021-03-25",117.8114,124.8246,116.8634,123.9153,2121000.0],["2021-03-26",125.5114,125.995,119.3978,123.2672,1691000.0],["2021-03-29",122.1064,123.5477,118.74,119.4655,1772600.0],["2021-03-30",119.7074,122.7254,119.0302,121.3518,1517900.0],["2021-03-31",120.9746,122.1547,119.7074,121.2744,1582500.0],["2021-04-01",122.7448,126.1111,122.1547,123.9153,2213800.0],["2021-04-05",127.5911,129.845,126.3239,126.7883,2729300.0],["2021-04-06",128.7616,132.9405,128.2005,131.9151,3851500.0],["2021-04-07",131.3347,132.1279,126.8173,128.3456,2708800.0],["2021-04-08",128.6068,129.2066,126.885,129.1292,2925600.0],["2021-04-09",127.7363,128.336,125.6468,127.0978,1698700.0],["2021-04-12",126.7205,127.1365,124.6698,125.6952,1480700.0],["2021-04-13",124.3119,126.0337,121.2648,125.5791,1941600.0],["2021-04-14",125.8886,127.5428,124.4473,124.8342,2409700.0],["2021-04-15",125.4823,125.9176,122.9673,123.7411,1394100.0],["2021-04-16",123.4703,124.8052,122.1257,123.122,1296100.0],["2021-04-19",122.4353,123.4993,121.4002,122.1547,1377300.0],["2021-04-20",121.0229,121.613,115.8284,117.6663,2812600.0],["2021-04-21",117.5309,121.9322,116.4184,121.8742,1926200.0],["2021-04-22",120.5393,122.5707,118.7013,120.3168,2300100.0],["2021-04-23",121.4389,122.0967,119.6203,120.0943,2618400.0],["2021-04-26",120.6554,123.064,120.5296,120.9165,2087100.0],["2021-04-27",121.0423,123.8476,120.1427,123.5767,1567600.0],["2021-04-28",123.8572,126.469,122.1741,126.0144,2103400.0],["2021-04-29",127.4073,127.7846,121.0423,124.8149,2617700.0],["2021-04-30",123.5283,125.0761,122.7931,124.2054,1275100.0],["2021-05-03",124.4957,126.382,123.8476,124.6505,1494100.0],["2021-05-04",123.9346,124.0991,117.8211,120.2878,4818700.0],["2021-05-05",122.6094,125.1147,121.7291,123.6347,2342500.0],["2021-05-06",122.4643,123.0737,117.2213,118.7691,2885200.0],["2021-05-07",119.3688,122.4836,118.2854,122.1644,1654900.0],["2021-05-10",122.8512,123.8669,121.2745,121.6227,2571600.0],["2021-05-11",120.6263,125.5501,119.7461,120.9165,3799300.0],["2021-05-12",119.5913,121.2261,116.3217,116.9602,2869400.0],["2021-05-13",118.2854,121.1874,116.0896,118.4208,2602100.0],["2021-05-14",119.8912,123.064,118.7497,122.532,2017400.0],["2021-05-17",121.3325,121.5937,117.3954,120.6553,2710200.0],["2021-05-18",121.4389,124.3022,121.3325,122.0193,2015100.0],["2021-05-19",119.7557,122.2611,118.9045,122.1741,2181900.0],["2021-05-20",122.1547,123.2381,120.4812,122.4933,1908500.0],["2021-05-21",123.567,124.7955,122.3965,123.1994,1889100.0],["2021-05-24",123.48,126.1014,121.8839,125.2308,1706400.0],["2021-05-25",126.2755,127.92,123.9346,124.8149,1730800.0],["2021-05-26",125.7629,128.4617,124.9793,128.1232,2571900.0],["2021-05-27",128.6262,128.781,126.8366,128.336,1544000.0],["2021-05-28",128.8874,128.9744,126.8656,127.5621,1239300.0],["2021-06-01",129.8063,131.7603,128.9067,131.1799,2234400.0],["2021-06-02",131.5668,132.3601,129.1872,130.2513,1582600.0],["2021-06-03",128.6842,128.7616,124.8439,124.8632,2944700.0],["2021-06-04",125.8789,125.908,123.509,123.9733,2149400.0],["2021-06-07",123.2671,124.9406,121.11,124.8826,3075200.0],["2021-06-08",125.5114,125.5114,122.7254,123.8669,1569300.0],["2021-06-09",124.0507,124.099,122.4643,122.532,1828200.0],["2021-06-10",122.6384,123.1898,120.9552,122.0483,1656200.0],["2021-06-11",122.116,123.1124,120.694,123.0156,1207200.0],["2021-06-14",123.0447,123.3542,119.8525,120.8682,3051900.0],["2021-06-15",120.8681,122.087,120.5006,121.3035,1658200.0],["2021-06-16",121.0326,122.058,119.6783,121.3518,1622800.0],["2021-06-17",121.6517,125.0954,120.4425,121.2067,2313900.0],["2021-06-18",119.9492,120.9552,118.7497,120.3748,2526800.0],["2021-06-21",121.1003,123.596,119.4945,123.4413,1735800.0],["2021-06-22",122.145,123.3736,120.2491,122.619,2067600.0],["2021-06-23",123.2284,124.2828,120.8972,121.8355,1864300.0],["2021-06-24",122.7351,123.48,120.0749,120.0943,2721300.0],["2021-06-25",120.2781,121.0133,119.2044,120.0072,3498300.0],["2021-06-28",119.7654,119.7654,115.8864,116.815,3935700.0],["2021-06-29",116.9988,118.7981,116.8828,117.6663,2710200.0],["2021-06-30",119.1173,121.081,117.9759,118.3047,3847000.0],["2021-07-01",119.4655,120.4522,118.1983,118.4015,2017500.0],["2021-07-02",119.156,119.156,117.0859,117.5309,2050900.0],["2021-07-06",118.0145,118.0145,112.9941,113.0811,3790000.0],["2021-07-07",114.0291,114.0291,108.6701,109.2215,4946200.0],["2021-07-08",107.0353,109.2215,106.3292,108.0123,3661000.0],["2021-07-09",109.502,111.1852,108.6701,110.1501,3131900.0],["2021-07-12",109.5794,110.3726,108.0607,110.2855,1766800.0],["2021-07-13",109.2408,109.5987,107.7414,107.9059,2011700.0],["2021-07-14",108.5347,109.6181,106.2131,107.0934,1990500.0],["2021-07-15",106.2131,107.045,103.2627,104.6944,2786600.0],["2021-07-16",105.5359,105.8939,100.767,101.2797,2608600.0],["2021-07-19",97.2459,101.5699,96.9751,101.3184,4278800.0],["2021-07-20",101.2797,104.143,100.0125,103.0886,3330100.0],["2021-07-21",104.3558,106.3872,103.7657,106.0099,2415500.0],["2021-07-22",104.5396,105.5359,102.5952,103.8915,1913300.0],["2021-07-23",103.9785,104.2301,100.0222,100.1866,3621600.0],["2021-07-26",99.287,101.0572,97.4684,100.9121,4127700.0],["2021-07-27",97.7102,99.4901,95.1855,97.0621,5198400.0],["2021-07-28",97.9617,99.6352,96.5494,98.8226,2749200.0],["2021-07-29",99.2193,99.6352,96.3753,96.5011,3279400.0],["2021-07-30",95.6402,97.7683,94.7115,95.1178,2771400.0],["2021-08-02",96.7332,98.5712,94.9533,95.1565,2761600.0],["2021-08-03",94.6922,95.0888,90.3488,91.974,4945200.0],["2021-08-04",91.0066,92.4576,87.3114,88.1143,7400100.0],["2021-08-05",89.5169,95.6401,89.0042,95.4564,6750200.0],["2021-08-06",96.0948,97.5071,94.5374,95.6692,3221500.0],["2021-08-09",93.541,93.9667,90.5326,92.9993,4877900.0],["2021-08-10",93.1541,94.7308,93.1444,94.2569,2079700.0],["2021-08-11",93.957,94.8663,92.9413,94.6438,1898900.0],["2021-08-12",94.5664,94.7018,92.7768,94.0247,1881400.0],["2021-08-13",93.8312,93.8312,92.0707,92.3996,1596300.0],["2021-08-16",91.3065,91.4129,89.4879,90.6487,2209300.0],["2021-08-17",89.4395,89.4976,87.3404,88.9559,3190300.0],["2021-08-18",89.2654,90.7358,88.2207,89.3331,2942700.0],["2021-08-19",87.147,87.9982,84.6609,85.783,4804000.0],["2021-08-20",85.812,86.286,84.9414,85.4154,3085700.0],["2021-08-23",87.4565,89.9426,86.8858,89.8942,4058100.0],["2021-08-24",93.0477,97.0525,92.6124,96.1915,7375600.0],["2021-08-25",96.2399,98.5035,95.1662,97.5458,3406400.0],["2021-08-26",96.7913,99.6062,95.7756,96.3269,3090400.0],["2021-08-27",96.4334,98.4841,96.385,97.7489,2276800.0],["2021-08-30",98.4454,98.6389,96.414,96.6268,2445800.0],["2021-08-31",96.7332,99.2773,96.7332,98.368,2627000.0],["2021-09-01",99.6836,99.8771,97.3136,97.6812,2450900.0],["2021-09-02",97.8553,99.4901,96.9557,98.6679,2367900.0],["2021-09-03",98.6002,99.3257,96.0464,97.0234,2377900.0],["2021-09-07",97.3136,103.0789,96.6365,102.4695,5060700.0],["2021-09-08",102.7887,103.9302,99.0935,101.2023,3358700.0],["2021-09-09",100.9218,102.4405,99.8964,100.5348,2400100.0],["2021-09-10",101.6569,102.0052,97.7876,98.2229,2170300.0],["2021-09-13",98.7743,100.8637,96.443,100.0995,2699300.0],["2021-09-14",92.2738,92.3802,86.3344,89.2364,25730100.0],["2021-09-15",82.8907,83.6549,79.8533,83.6162,26088800.0],["2021-09-16",81.1689,82.6295,80.1048,81.6138,13217800.0],["2021-09-17",81.4107,82.1555,80.1725,80.5691,8730600.0],["2021-09-20",77.7348,81.3429,77.2898,79.4276,13197800.0],["2021-09-21",79.8146,80.7432,75.9839,76.1968,10372200.0],["2021-09-22",76.6127,79.2922,76.516,78.1508,6067400.0],["2021-09-23",78.6731,81.6235,78.1895,81.0915,6526500.0],["2021-09-24",80.4143,83.1906,79.505,80.1725,8009100.0],["2021-09-27",78.9924,84.0515,78.9633,82.5908,6511000.0],["2021-09-28",82.1072,83.9161,81.2656,81.5558,4644800.0],["2021-09-29",82.0685,82.1555,80.4917,80.898,4111200.0],["2021-09-30",81.2559,82.6585,80.1145,81.9814,4163000.0],["2021-10-01",82.9778,84.6416,82.2619,84.361,4605500.0],["2021-10-04",84.1579,85.5509,80.5691,80.8303,4623800.0],["2021-10-05",81.2269,83.5291,80.4047,82.2716,3642500.0],["2021-10-06",81.2559,82.1265,79.9984,81.4977,3065200.0],["2021-10-07",82.3683,83.5388,81.3333,82.6972,2737900.0],["2021-10-08",83.1132,84.1289,82.2329,83.2486,2380000.0],["2021-10-11",83.326,87.5339,83.2002,86.0732,8301500.0],["2021-10-12",86.76,89.5363,86.1409,88.4529,4933200.0],["2021-10-13",88.1627,89.4686,87.2824,89.4202,3645700.0],["2021-10-14",90.107,90.7841,87.6596,88.6463,3753100.0],["2021-10-15",89.604,90.3488,87.621,87.7467,2600700.0],["2021-10-18",87.8628,89.2558,86.9148,87.8338,2066100.0],["2021-10-19",88.2691,88.8495,87.6596,88.627,1879500.0],["2021-10-20",88.8978,89.4299,87.1083,87.9692,2256100.0],["2021-10-21",86.8664,88.4819,86.789,88.1046,2083500.0],["2021-10-22",87.8241,87.9498,85.8507,86.1893,2754800.0],["2021-10-25",86.5182,87.8628,85.5218,87.4662,2668000.0],["2021-10-26",88.8882,91.2968,88.4625,89.1493,2915000.0],["2021-10-27",89.188,90.61,88.6367,88.7914,2520800.0],["2021-10-28",88.9946,89.0236,87.1083,87.8144,2186300.0],["2021-10-29",87.6887,88.4625,85.8701,86.8664,2958200.0],["2021-11-01",87.0599,90.8518,86.1409,90.6294,3062400.0],["2021-11-02",90.3875,90.4843,87.6113,88.5593,2423900.0],["2021-11-03",88.1143,91.0937,87.1857,90.4262,2534800.0],["2021-11-04",91.142,91.6741,87.9982,88.124,2876300.0],["2021-11-05",90.4746,94.7308,90.4746,93.7538,5371700.0],["2021-11-08",95.379,95.379,91.4999,91.7515,3136600.0],["2021-11-09",92.1674,93.2315,89.0623,91.0453,4844300.0],["2021-11-10",89.8265,95.1468,88.211,89.0139,8679800.0],["2021-11-11",89.1687,92.3028,88.3464,91.2968,3748700.0],["2021-11-12",91.1711,91.8966,89.1203,90.8809,3899900.0],["2021-11-15",91.5193,95.6208,91.4709,94.8469,4317700.0],["2021-11-16",95.6014,95.7659,93.1154,94.489,2820700.0],["2021-11-17",94.3149,95.3209,91.7321,91.8966,2413600.0],["2021-11-18",92.0417,92.2158,86.6246,87.5242,4363300.0],["2021-11-19",87.6983,89.2751,86.5279,87.7467,2608500.0],["2021-11-22",89.3621,92.5737,88.6947,91.2581,4284900.0],["2021-11-23",92.0804,92.3802,88.3271,88.6947,3132300.0],["2021-11-24",87.7854,89.7491,87.0019,88.2207,1831600.0],["2021-11-26",81.4687,83.5678,79.95,82.8907,5818400.0],["2021-11-29",82.9778,83.1809,79.5341,80.2886,5145100.0],["2021-11-30",79.1181,81.1398,75.8872,78.3636,5603600.0],["2021-12-01",79.3212,80.6562,73.5463,73.5753,6859200.0],["2021-12-02",75.568,80.0468,74.3298,79.6018,8029100.0],["2021-12-03",78.9924,79.6695,76.4192,77.4833,5199900.0],["2021-12-06",78.2765,84.1773,78.1121,82.1362,5055500.0],["2021-12-07",84.9027,86.5762,83.0068,83.6162,3617100.0],["2021-12-08",85.1156,87.3501,84.2837,85.2897,2836200.0],["2021-12-09",83.4614,86.0055,83.4131,84.6706,2068000.0],["2021-12-10",84.6319,85.7734,83.5388,84.719,1697000.0],["2021-12-13",83.1906,84.0612,80.3756,82.0007,2610200.0],["2021-12-14",80.2886,81.7396,79.6211,80.5981,2908600.0],["2021-12-15",80.395,80.4434,77.1157,80.008,3157600.0],["2021-12-16",80.7626,81.2269,77.551,77.9283,2985500.0],["2021-12-17",76.9029,79.8533,75.3358,79.5824,4516400.0],["2021-12-20",77.435,79.6888,76.8159,78.1508,2831000.0],["2021-12-21",79.2148,83.8967,79.0794,83.5001,3648600.0],["2021-12-22",83.0938,84.2353,82.1265,83.0648,2241800.0],["2021-12-23",87.2534,87.5339,84.4191,85.9765,3336200.0],["2021-12-27",85.0866,85.1252,83.0939,84.719,2212800.0],["2021-12-28",83.771,85.5992,83.3357,83.6355,1758900.0],["2021-12-29",83.268,83.4904,81.5655,82.2039,2440100.0],["2021-12-30",81.9137,85.0962,81.7783,83.3357,2457700.0],["2021-12-31",82.7166,84.0031,82.1168,82.2619,2406200.0],["2022-01-03",83.2583,86.2377,83.1712,84.9027,2437800.0],["2022-01-04",85.9475,86.286,83.6259,84.6319,2292300.0],["2022-01-05",83.8097,84.9028,81.0044,81.4977,3439900.0],["2022-01-06",82.4747,83.2873,80.5014,81.875,2583200.0],["2022-01-07",81.817,83.5582,81.7299,81.7879,1720400.0],["2022-01-10",81.3817,81.933,77.2125,79.4857,3340000.0],["2022-01-11",78.6731,83.384,78.4797,82.5134,3198800.0],["2022-01-12",83.355,84.2159,82.7359,82.9971,2636000.0],["2022-01-13",83.1132,84.5835,81.1689,81.4784,2403800.0],["2022-01-14",88.5012,89.3622,86.1216,88.4819,10750500.0],["2022-01-18",87.8531,90.6197,86.7213,88.1143,3595200.0],["2022-01-19",88.627,89.0429,86.0442,86.1506,3154800.0],["2022-01-20",87.0309,87.9111,83.9548,84.2546,3178300.0],["2022-01-21",84.0322,85.0478,81.6041,82.852,3871800.0],["2022-01-24",79.1278,82.1362,76.1194,82.0298,5484500.0],["2022-01-25",80.0564,84.7093,79.1665,83.6355,3114200.0],["2022-01-26",84.9124,86.4795,82.4361,83.3163,3153000.0],["2022-01-27",83.742,84.0709,79.3406,80.0467,2870400.0],["2022-01-28",80.3079,81.4204,78.3829,81.3817,2296000.0],["2022-01-31",80.84,82.9197,79.9307,82.6585,2949500.0],["2022-02-01",82.9971,85.6186,82.378,85.309,2931600.0],["2022-02-02",85.0575,85.193,82.6779,83.3067,2750900.0],["2022-02-03",82.6779,84.332,81.4204,81.4784,2631400.0],["2022-02-04",80.9657,83.1132,80.1145,82.7069,2884400.0],["2022-02-07",83.1132,86.17,82.8036,85.2123,3352500.0],["2022-02-08",85.8024,87.8434,84.9124,86.9051,3248100.0],["2022-02-09",88.211,91.0743,87.4178,90.7261,3521600.0],["2022-02-10",89.7684,92.4479,89.2654,91.1033,3357400.0],["2022-02-11",91.1711,93.2992,88.2497,88.9075,4205400.0],["2022-02-14",89.1397,91.3065,88.3658,89.0526,2323500.0],["2022-02-15",90.6294,93.3476,89.8168,93.1154,4095700.0],["2022-02-16",90.2231,92.5447,88.8785,91.1517,4118900.0],["2022-02-17",90.4456,92.3512,90.0006,90.8035,2704600.0],["2022-02-18",90.1167,91.945,89.13,90.107,3008900.0],["2022-02-22",88.7237,88.8882,84.5448,85.6573,4338800.0],["2022-02-23",87.0502,87.5726,84.0322,84.3417,2156100.0],["2022-02-24",79.4857,83.9644,79.031,83.6549,4455400.0],["2022-02-25",84.0902,84.9221,81.933,84.9027,2605700.0],["2022-02-28",83.8193,84.7577,81.6912,83.6936,2395600.0],["2022-03-01",83.1035,83.8097,78.3636,78.973,4410200.0],["2022-03-02",81.1688,86.9728,80.8883,85.7346,6974200.0],["2022-03-03",85.0866,85.3381,81.8363,82.5038,4454900.0],["2022-03-04",81.6041,82.0975,77.6381,78.6151,5060200.0],["2022-03-07",77.9089,78.2475,69.6479,69.7156,6379900.0],["2022-03-08",70.6249,73.0626,67.9841,69.3964,4978600.0],["2022-03-09",72.6757,76.2742,72.5112,74.7458,5575500.0],["2022-03-10",72.9175,75.5003,72.3758,74.0299,2337900.0],["2022-03-11",75.1133,75.3842,69.8124,69.9575,3624700.0],["2022-03-14",67.9067,68.1292,64.1922,64.6952,6019000.0],["2022-03-15",64.2502,68.1002,64.1632,67.2489,4779700.0],["2022-03-16",70.2477,73.3915,69.7737,72.7144,4677800.0],["2022-03-17",71.5923,74.9005,71.3891,74.3975,2918300.0],["2022-03-18",73.1593,77.1061,72.8498,77.048,3715600.0],["2022-03-21",76.3902,77.0383,74.7651,75.7421,2647900.0],["2022-03-22",75.7711,78.5861,75.6744,77.3189,2732300.0],["2022-03-23",76.6901,77.7445,75.9066,76.071,1636700.0],["2022-03-24",76.7191,79.1181,75.1617,78.7118,2598900.0],["2022-03-25",78.1218,79.0407,77.1835,77.6478,1655500.0],["2022-03-28",77.8702,78.4313,75.3261,77.5123,2013300.0],["2022-03-29",79.031,81.0237,78.4119,79.0794,2771000.0],["2022-03-30",78.6925,79.8533,77.6768,78.5184,1456900.0],["2022-03-31",78.7118,80.0177,77.0867,77.1351,2382900.0],["2022-04-01",79.0891,80.5498,77.5317,77.996,3117800.0],["2022-04-04",78.3926,80.4627,77.6478,79.1665,2171400.0],["2022-04-05",78.9827,79.6985,75.7228,76.487,2807100.0],["2022-04-06",74.9392,75.2294,72.608,73.6817,2926500.0],["2022-04-07",73.4592,73.6527,69.1933,71.5536,3437600.0],["2022-04-08",71.0215,71.8244,69.6576,69.8704,2423600.0],["2022-04-11",68.9708,71.3504,68.0808,68.9611,2483800.0],["2022-04-12",70.2283,71.2247,68.787,69.1643,1956300.0],["2022-04-13",69.9865,72.0276,69.8221,71.1666,2171300.0],["2022-04-14",71.0215,72.3371,70.7217,71.5536,1618500.0],["2022-04-18",71.0989,71.3698,69.8897,71.0602,1677800.0],["2022-04-19",71.3891,76.0904,71.3504,75.2585,3531200.0],["2022-04-20",75.2681,76.6901,75.0263,75.2101,1964100.0],["2022-04-21",76.2838,77.1157,72.3951,72.9562,2612300.0],["2022-04-22",72.9562,73.8558,70.6636,70.8087,2361500.0],["2022-04-25",68.6999,70.209,67.7906,69.8511,2492100.0],["2022-04-26",68.8257,69.261,65.6819,65.9914,3700000.0],["2022-04-27",66.0688,67.3263,63.8536,65.7302,3062500.0],["2022-04-28",66.7266,69.1352,64.6275,68.4291,2521200.0],["2022-04-29",68.5935,71.8728,67.9938,68.1776,2422500.0],["2022-05-02",68.6419,69.8898,66.7653,69.3674,2181800.0],["2022-05-03",69.4545,70.7894,68.1389,69.3481,1846000.0],["2022-05-04",69.5028,70.2573,65.914,69.6092,3562100.0],["2022-05-05",68.6709,68.8354,65.3239,66.2526,2944500.0],["2022-05-06",65.5658,66.3687,63.2345,64.1341,2935000.0],["2022-05-09",62.7122,63.1668,59.0363,59.3265,4649600.0],["2022-05-10",60.5937,61.3385,57.7691,59.636,5824600.0],["2022-05-11",59.1524,61.3095,56.6857,56.9275,6717600.0],["2022-05-12",56.1053,57.9432,54.5188,56.647,5424300.0],["2022-05-13",58.7848,64.5404,58.7461,64.1051,5999600.0],["2022-05-16",62.8089,65.3626,61.7061,61.8512,3646200.0],["2022-05-17",63.8052,64.937,62.5477,64.2309,4040500.0],["2022-05-18",63.5537,63.8052,60.2164,60.7678,2856600.0],["2022-05-19",60.0907,62.4219,59.9746,60.7485,2092700.0],["2022-05-20",62.0157,62.3929,59.1717,61.0096,2430600.0],["2022-05-23",61.3579,61.6094,59.1233,59.9166,2311800.0],["2022-05-24",58.7751,59.0073,55.5346,56.2891,4067900.0],["2022-05-25",55.6893,58.2527,55.6216,57.7691,2847100.0],["2022-05-26",58.3301,63.0797,58.3205,62.3252,2783500.0],["2022-05-27",62.9443,63.7085,62.4897,63.1281,2029000.0],["2022-05-31",63.8633,64.9757,62.4993,63.9407,2684200.0],["2022-06-01",65.0821,66.1075,61.8802,63.0023,3006900.0],["2022-06-02",63.0894,64.879,63.0024,64.4921,2420800.0],["2022-06-03",63.4667,64.1632,62.7218,63.0991,1469600.0],["2022-06-06",64.5888,67.0651,63.9987,64.6565,2437100.0],["2022-06-07",63.3506,65.3046,63.0604,65.2562,1303200.0],["2022-06-08",65.2659,68.4291,65.1111,67.9841,2546900.0],["2022-06-09",67.1038,67.1328,64.0471,64.1148,2755100.0],["2022-06-10",62.4123,63.4763,59.665,60.2551,3045900.0],["2022-06-13",57.3821,57.9916,54.9348,55.728,6556300.0],["2022-06-14",56.2117,57.9045,55.5249,56.1149,3987400.0],["2022-06-15",56.6663,58.9589,56.2407,57.4015,3395100.0],["2022-06-16",55.7474,56.2407,52.4294,52.7099,4179400.0],["2022-06-17",53.3097,53.9965,51.849,53.1646,3708400.0],["2022-06-21",54.2673,54.693,52.4778,52.5261,3871000.0],["2022-06-22",51.346,53.1549,51.1525,51.6556,3376400.0],["2022-06-23",51.6749,52.2069,48.5601,50.3206,5593100.0],["2022-06-24",51.1042,56.3955,50.9687,56.3858,8445300.0],["2022-06-27",56.6373,57.3048,54.8284,55.8054,2351900.0],["2022-06-28",59.3845,60.9323,57.4692,57.5659,5284900.0],["2022-06-29",56.7437,57.2661,55.1089,56.1053,2871400.0],["2022-06-30",54.9832,56.1149,53.2516,55.1186,3350000.0],["2022-07-01",54.8671,56.3955,54.19,56.2794,1717700.0],["2022-07-05",54.8961,55.9408,53.7063,55.9021,2378500.0],["2022-07-06",55.254,56.3181,53.5902,54.0158,3141600.0],["2022-07-07",54.693,56.7824,54.5188,55.9698,2429300.0],["2022-07-08",55.641,55.7087,53.9384,54.6156,2335000.0],["2022-07-11",51.9361,52.4971,49.1501,51.0848,9221800.0],["2022-07-12",51.0848,53.3871,51.0171,52.9421,4644500.0],["2022-07-13",51.8877,53.2226,51.0848,52.7099,2713100.0],["2022-07-14",51.8877,53.0775,51.4427,52.5068,2199800.0],["2022-07-15",52.826,53.9191,52.0908,53.6579,2112600.0],["2022-07-18",54.3931,56.173,54.3931,54.7026,2434100.0],["2022-07-19",55.4668,57.8948,55.4668,57.624,2517100.0],["2022-07-20",58.3882,59.9359,57.7981,59.8972,2318400.0],["2022-07-21",59.9746,61.7545,59.2104,61.5997,2952800.0],["2022-07-22",61.8416,62.0737,59.1717,59.7134,2532600.0],["2022-07-25",59.8392,60.3228,58.0883,60.1971,2179000.0],["2022-07-26",59.8682,60.139,58.8622,59.2491,1399600.0],["2022-07-27",60.052,61.4159,59.7328,61.2225,1812200.0],["2022-07-28",61.1257,61.7545,59.7908,61.5707,1600100.0],["2022-07-29",61.2321,61.5997,59.6167,61.4063,1786400.0],["2022-08-01",60.6421,61.7061,59.075,61.4643,2348200.0],["2022-08-02",60.5357,63.0217,60.2648,62.3059,1913200.0],["2022-08-03",63.1668,64.492,62.8766,64.1245,2050100.0],["2022-08-04",64.6275,65.6625,64.3276,64.908,1645200.0],["2022-08-05",63.6988,64.8693,63.5731,64.5307,1789600.0],["2022-08-08",64.966,66.6685,63.7085,63.7375,2300800.0],["2022-08-09",63.3022,63.9407,61.9189,63.873,2687100.0],["2022-08-10",62.7412,64.9177,61.6674,63.2152,4065900.0],["2022-08-11",64.2309,66.6879,63.7665,65.3626,4085200.0],["2022-08-12",65.4013,66.5234,64.7532,66.4944,1781500.0],["2022-08-15",65.8656,67.2779,65.5561,66.0978,1536800.0],["2022-08-16",65.7786,66.3397,64.9564,65.6238,1534000.0],["2022-08-17",64.6275,64.6275,62.6541,63.2829,2125800.0],["2022-08-18",63.1088,63.4183,62.0254,63.3699,1945300.0],["2022-08-19",62.6735,63.1184,61.4836,61.59,1359400.0],["2022-08-22",60.1004,60.1004,58.3688,58.5236,2686900.0],["2022-08-23",58.2624,60.1971,58.2624,59.4813,1405700.0],["2022-08-24",59.4909,61.3772,59.046,60.7678,1337400.0],["2022-08-25",61.5223,63.5731,61.5223,62.8282,1486700.0],["2022-08-26",63.1378,63.9503,60.2551,60.2938,1599000.0],["2022-08-29",59.6457,60.9226,59.1137,60.3712,1127600.0],["2022-08-30",60.6711,61.2902,57.4595,58.2431,1887700.0],["2022-08-31",58.7654,59.6167,57.9045,58.6107,1500100.0],["2022-09-01",57.8852,57.9625,55.3798,57.2467,2282700.0],["2022-09-02",57.6917,58.4365,56.3858,57.2467,1456900.0],["2022-09-06",57.3531,57.5659,55.3217,56.2987,1641900.0],["2022-09-07",56.0182,58.4075,56.0182,58.3398,1616300.0],["2022-09-08",57.4112,59.7424,56.9759,59.6554,1536700.0],["2022-09-09",60.497,61.1644,60.0713,60.7291,1285700.0],["2022-09-12",61.3289,62.6831,61.2805,62.4026,2063500.0],["2022-09-13",60.4583,62.006,59.8392,60.6324,2626100.0],["2022-09-14",60.5937,60.6517,56.2794,58.7074,4424400.0],["2022-09-15",60.0713,64.7629,59.3652,63.0991,7090300.0],["2022-09-16",62.1027,63.4763,60.7194,63.2829,4050100.0],["2022-09-19",62.2188,65.1305,62.2188,63.7375,4435900.0],["2022-09-20",65.2949,67.9261,64.5211,65.5851,6296700.0],["2022-09-21",65.2949,65.2949,61.8609,61.8996,4437400.0],["2022-09-22",62.4606,62.4606,57.6143,58.2237,3951600.0],["2022-09-23",57.237,57.7401,55.757,57.7014,3175800.0],["2022-09-26",61.6094,66.6395,61.4159,64.6178,13687300.0],["2022-09-27",65.856,66.8427,63.7375,64.3856,6141600.0],["2022-09-28",64.8403,65.4981,63.5731,64.5791,3625400.0],["2022-09-29",63.7665,63.7665,61.3482,62.2478,2382200.0],["2022-09-30",61.9093,62.9346,60.7775,60.9709,2899800.0],["2022-10-03",61.1644,63.0701,59.3652,62.4993,2950500.0],["2022-10-04",63.8439,68.4775,63.8439,68.4291,3863500.0],["2022-10-05",67.3553,70.3154,66.5912,69.822,3229300.0],["2022-10-06",69.8704,71.9405,69.7737,71.747,3422300.0],["2022-10-07",70.5185,71.3795,69.1353,70.7023,3061700.0],["2022-10-10",69.6479,70.0445,61.5514,62.0447,5818600.0],["2022-10-11",61.3966,61.8899,55.5442,57.6917,8979900.0],["2022-10-12",57.8658,57.8755,54.9928,56.7921,5445100.0],["2022-10-13",54.6252,57.624,53.5322,55.2347,5284800.0],["2022-10-14",55.8925,56.4438,53.2807,54.5092,4785800.0],["2022-10-17",55.5636,56.3471,54.4511,55.4281,3042400.0],["2022-10-18",56.6857,58.4946,54.5769,54.7413,4963900.0],["2022-10-19",52.7196,54.6736,52.4101,52.7003,5105500.0],["2022-10-20",52.9034,56.1827,52.9034,54.2964,4988600.0],["2022-10-21",53.9965,57.0146,53.5805,56.8791,4224700.0],["2022-10-24",54.722,55.6119,52.0521,54.6833,5602900.0],["2022-10-25",55.1283,56.2407,54.7994,55.5636,3688900.0],["2022-10-26",55.4862,57.0339,55.1573,55.2637,4663400.0],["2022-10-27",55.4088,56.202,53.745,53.9675,4279900.0],["2022-10-28",53.5902,56.5406,53.4258,56.3955,3550700.0],["2022-10-31",59.6747,63.2055,59.2201,61.8125,13995100.0],["2022-11-01",64.908,66.0881,63.5537,65.6432,7590700.0],["2022-11-02",64.4243,67.7906,64.3373,64.937,5438400.0],["2022-11-03",64.0858,65.7399,63.0023,64.3083,2873600.0],["2022-11-04",67.0845,68.9321,66.1075,68.4968,4132400.0],["2022-11-07",68.0712,70.4121,67.5875,69.9188,3551800.0],["2022-11-08",70.1219,70.3444,66.7266,68.1195,3600900.0],["2022-11-09",67.2199,67.9744,65.7496,66.0495,4201200.0],["2022-11-10",69.6092,71.7083,69.0869,69.6479,4894700.0],["2022-11-11",72.5499,76.2548,72.3178,75.4326,6394400.0],["2022-11-14",75.8098,77.2705,74.7941,75.5196,3274400.0],["2022-11-15",77.3866,77.8702,75.0069,75.8388,2692700.0],["2022-11-16",75.4035,75.8582,73.9719,74.562,2486700.0],["2022-11-17",72.7821,76.4289,72.3565,75.4809,2543000.0],["2022-11-18",76.1581,76.3999,73.111,73.5172,1930800.0],["2022-11-21",71.6987,72.1727,70.3541,71.9115,2094800.0],["2022-11-22",71.9405,73.2077,70.9925,73.1013,1374800.0],["2022-11-23",72.5789,73.2754,72.0082,72.8982,1087700.0],["2022-11-25",73.3528,73.3915,71.8825,72.4822,1311600.0],["2022-11-28",76.1581,76.9029,73.1497,75.6454,7483600.0],["2022-11-29",77.9767,79.7179,77.1254,77.6671,4534800.0],["2022-11-30",78.3249,81.1882,78.1314,80.927,4127000.0],["2022-12-01",80.9173,82.3587,80.3176,81.2946,2484900.0],["2022-12-02",79.8533,82.9874,79.8339,82.3683,2537300.0],["2022-12-05",83.7129,84.4868,81.817,82.9681,2429200.0],["2022-12-06",83.1615,83.6742,82.1265,82.6198,2031000.0],["2022-12-07",81.2172,82.6489,80.1241,82.1845,1783900.0],["2022-12-08",84.8544,86.7213,82.9874,83.6065,2800300.0],["2022-12-09",83.6452,84.1676,81.8557,82.2136,2056800.0],["2022-12-12",81.4107,83.7419,80.5304,83.5872,1924800.0],["2022-12-13",84.8641,85.7153,83.0648,83.8387,2190400.0],["2022-12-14",83.7129,84.7867,82.7843,83.5001,1690700.0],["2022-12-15",82.794,83.9257,81.2753,82.1749,2513400.0],["2022-12-16",81.7879,83.4517,81.2075,83.2002,2908700.0],["2022-12-19",82.0588,82.1845,78.1024,78.8956,3342700.0],["2022-12-20",78.6828,80.0467,78.1121,79.8726,1548000.0],["2022-12-21",80.5304,82.0298,79.7082,79.9016,1668100.0],["2022-12-22",79.3696,80.1241,77.493,78.5861,4667900.0],["2022-12-23",78.0734,78.6925,77.0287,78.0831,1134800.0],["2022-12-27",78.7892,83.1906,78.7795,81.5751,4026500.0],["2022-12-28",80.7916,81.1108,77.4543,77.4736,2131500.0],["2022-12-29",77.8219,79.447,76.7385,78.6054,1431100.0],["2022-12-30",77.551,79.9597,77.4833,79.7759,1614700.0],["2023-01-03",83.3067,83.6742,81.1882,82.8133,3318600.0],["2023-01-04",83.8677,89.3331,83.8677,87.9305,5743600.0],["2023-01-05",86.6246,89.3815,86.257,88.3561,2983000.0],["2023-01-06",88.9752,91.6257,88.6463,90.5133,2901900.0],["2023-01-09",91.5096,92.7575,91.1324,91.2485,2751000.0],["2023-01-10",91.026,94.4116,91.026,94.2859,2598300.0],["2023-01-11",93.6281,94.4503,92.4093,93.0961,3683500.0],["2023-01-12",93.096,96.5107,92.564,95.3886,2661700.0],["2023-01-13",95.5047,97.1105,94.6825,96.9751,1831400.0],["2023-01-17",95.9594,96.4624,94.3246,94.8082,2231100.0],["2023-01-18",95.7659,96.0561,94.4116,95.1468,1879600.0],["2023-01-19",94.9533,96.6268,94.4213,95.6982,2086900.0],["2023-01-20",95.8916,96.9847,95.5627,96.0271,1967300.0],["2023-01-23",96.0271,97.6328,95.7756,97.0137,1683500.0],["2023-01-24",96.2592,96.6365,95.2919,95.8916,1527300.0],["2023-01-25",94.7986,96.1818,93.9957,95.3693,2466000.0],["2023-01-26",99.0065,99.9158,96.1722,99.4901,5051900.0],["2023-01-27",98.8807,100.9314,98.7259,99.6255,1899900.0],["2023-01-30",97.8844,98.5131,96.0561,96.1141,2197200.0],["2023-01-31",96.1141,101.0669,95.8626,100.2543,3132800.0],["2023-02-01",101.1443,101.8601,98.4744,100.9121,2427800.0],["2023-02-02",100.767,102.0245,97.865,99.5965,2803700.0],["2023-02-03",98.3874,101.2023,98.2906,99.5965,2166100.0],["2023-02-06",98.3003,100.7186,97.7199,99.5772,2181400.0],["2023-02-07",99.6352,100.6413,97.7102,100.1576,2025900.0],["2023-02-08",100.0512,100.9701,99.3644,100.235,2743600.0],["2023-02-09",105.6424,108.1187,104.2204,105.0426,7123200.0],["2023-02-10",104.2978,106.9482,103.9882,105.091,2778200.0],["2023-02-13",104.8104,106.7354,104.7814,105.7101,2468300.0],["2023-02-14",105.178,106.6,104.5976,105.5166,1991300.0],["2023-02-15",104.5009,105.5166,103.9302,104.9168,1764900.0],["2023-02-16",104.0366,105.623,103.5239,104.9265,2026300.0],["2023-02-17",104.1333,105.5746,103.0306,105.4489,2709000.0],["2023-02-21",103.7271,105.4102,102.8468,103.6497,1894500.0],["2023-02-22",103.5045,105.3231,102.721,104.1526,3375500.0],["2023-02-23",105.0813,106.2905,101.9278,102.3824,1820700.0],["2023-02-24",100.9024,102.7694,100.3704,102.0826,1944200.0],["2023-02-27",102.9532,103.0209,100.767,101.7053,2259000.0],["2023-02-28",101.686,105.4295,101.5118,104.8298,3241500.0],["2023-03-01",106.3775,109.057,106.1647,108.554,3367800.0],["2023-03-02",108.109,110.6048,107.5286,109.7051,3973800.0],["2023-03-03",110.2759,112.7039,109.7438,112.0461,2577600.0],["2023-03-06",112.5588,112.5588,110.5951,111.6301,2342000.0],["2023-03-07",111.4367,111.4657,108.8829,109.4633,2104700.0],["2023-03-08",109.7535,109.947,108.3799,109.8309,986000.0],["2023-03-09",109.1247,109.7729,105.9519,106.0486,2851500.0],["2023-03-10",104.9555,107.8092,102.6726,104.8008,3425100.0],["2023-03-13",103.4949,103.9979,102.189,102.7791,2653900.0],["2023-03-14",104.2494,105.6327,103.8334,104.7911,2212800.0],["2023-03-15",102.2954,102.9435,98.0391,101.4345,3135800.0],["2023-03-16",99.8867,104.8878,99.7126,103.9302,2614700.0],["2023-03-17",103.6884,104.114,101.27,103.5433,2175000.0],["2023-03-20",103.4658,105.7681,103.0209,104.1236,1464400.0],["2023-03-21",105.8939,107.1127,104.5203,104.6557,1640900.0],["2023-03-22",105.3425,105.3425,102.2761,102.2954,2148200.0],["2023-03-23",103.224,105.3715,101.4538,102.7307,2186100.0],["2023-03-24",101.4248,103.2143,99.6546,103.0983,2296400.0],["2023-03-27",103.2337,103.8818,101.5505,102.8661,1487200.0],["2023-03-28",103.195,104.3461,102.2761,103.7077,1683600.0],["2023-03-29",104.8395,107.6641,104.8395,105.4876,3011800.0],["2023-03-30",106.6677,107.0643,104.5686,105.4392,1915800.0],["2023-03-31",105.8842,108.3799,105.8842,108.2542,3749000.0],["2023-04-03",111.5721,113.3423,109.028,109.6278,3743600.0],["2023-04-04",109.1151,109.2215,106.8902,108.438,2255700.0],["2023-04-05",107.7705,108.2928,104.5976,105.0523,2356000.0],["2023-04-06",105.0426,105.5843,103.5626,105.5553,1390600.0],["2023-04-10",104.9749,107.2675,104.9362,106.3291,1880900.0],["2023-04-11",106.8418,107.1417,104.2784,104.4525,1628700.0],["2023-04-12",104.5203,104.9846,102.0632,102.5953,1837900.0],["2023-04-13",104.1043,107.3545,103.8044,106.6581,2182000.0],["2023-04-14",106.3001,107.9736,105.8649,107.3642,1148000.0],["2023-04-17",108.2251,109.5504,107.5867,107.7028,1214200.0],["2023-04-18",108.8732,110.5177,108.4283,108.4863,2423800.0],["2023-04-19",107.5867,110.2082,107.3255,108.4573,2098700.0],["2023-04-20",111.2432,113.1682,109.1247,109.976,5010700.0],["2023-04-21",109.1731,110.8563,108.8926,110.3823,1933400.0],["2023-04-24",110.1211,111.4173,109.3182,110.7402,1670500.0],["2023-04-25",109.7632,109.918,107.5577,107.9833,1863000.0],["2023-04-26",108.2058,108.8636,105.5069,105.8745,1382200.0],["2023-04-27",107.7608,107.8285,104.0269,106.6194,2242100.0],["2023-04-28",106.3969,111.2529,106.2131,110.5467,2653700.0],["2023-05-01",112.2106,114.0098,111.0401,111.8236,2897700.0],["2023-05-02",111.0691,111.4754,108.9313,109.502,1865600.0],["2023-05-03",108.1671,108.4186,104.9265,105.7584,2491300.0],["2023-05-04",105.0716,106.7741,104.9362,105.6811,1644000.0],["2023-05-05",107.132,108.1961,105.8165,107.1611,1561100.0],["2023-05-08",108.3219,109.4633,107.1611,109.0764,1836700.0],["2023-05-09",107.6834,108.8055,104.9846,108.051,3359700.0],["2023-05-10",109.7825,109.7922,104.4816,107.8575,5041500.0],["2023-05-11",106.7838,107.074,102.1696,103.4078,4509700.0],["2023-05-12",103.2627,104.3751,101.183,101.9471,2668400.0],["2023-05-15",102.5372,103.0499,101.5795,102.2567,2429200.0],["2023-05-16",101.5699,102.0632,98.8033,99.6836,2382700.0],["2023-05-17",102.9145,107.4223,102.0536,105.3618,5680500.0],["2023-05-18",105.4199,106.8322,104.2784,106.6968,2459100.0],["2023-05-19",106.3195,106.7935,105.4199,106.6774,1921300.0],["2023-05-22",106.8907,108.0057,104.9032,105.1068,1733500.0],["2023-05-23",103.9239,103.9239,98.2037,98.7757,3877500.0],["2023-05-24",97.6802,99.1248,97.0403,98.0098,2342700.0],["2023-05-25",98.0971,99.6192,97.2923,97.9419,1834800.0],["2023-05-26",97.8062,98.7951,97.4766,98.0486,1808200.0],["2023-05-30",99.0666,99.3187,95.7411,96.4779,3623400.0],["2023-05-31",95.7993,96.0126,93.5015,95.6926,3391000.0],["2023-06-01",94.5389,95.9447,92.1732,93.5403,5667000.0],["2023-06-02",94.9752,98.4558,94.5098,97.2923,3916700.0],["2023-06-05",96.953,98.3492,95.6442,97.5057,1917400.0],["2023-06-06",97.1857,101.0541,97.1082,99.6095,2701900.0],["2023-06-07",99.3962,100.5015,98.7079,100.1137,1641600.0],["2023-06-08",97.7577,100.0846,96.9918,99.9198,2625000.0],["2023-06-09",99.9101,100.2203,98.0292,99.0957,1704300.0],["2023-06-12",99.9586,100.5791,99.2023,100.4239,1802200.0],["2023-06-13",100.9184,102.1594,100.2203,100.8311,2007700.0],["2023-06-14",100.773,101.5583,99.6483,100.3464,1629000.0],["2023-06-15",100.2785,102.3921,99.2217,101.3838,2265800.0],["2023-06-16",102.0915,102.0915,100.2591,100.5694,2268200.0],["2023-06-20",101.7619,103.8755,101.4322,102.935,2765100.0],["2023-06-21",101.8782,103.6234,101.6068,103.1095,1716900.0],["2023-06-22",102.3824,103.7106,101.6165,102.1109,1240600.0],["2023-06-23",100.8311,102.1885,98.7854,101.025,1786200.0],["2023-06-26",100.104,103.2356,100.0652,102.0431,1482800.0],["2023-06-27",102.3145,103.255,101.5874,102.5375,1111000.0],["2023-06-28",102.3921,102.3921,100.8408,101.0735,1470900.0],["2023-06-29",101.5098,102.4793,100.5597,101.3159,1354700.0],["2023-06-30",101.917,103.1192,100.9281,102.3921,1349400.0],["2023-07-03",102.6151,105.068,102.6054,103.3713,1120300.0],["2023-07-05",102.1885,102.6248,98.3201,98.6497,3301900.0],["2023-07-06",96.9821,97.4475,94.3935,96.4973,2726500.0],["2023-07-07",96.7397,98.7079,96.6137,98.2328,1862400.0],["2023-07-10",98.2425,103.8658,98.2425,103.827,2577800.0],["2023-07-11",104.8062,105.7467,103.8464,104.9613,1760600.0],["2023-07-12",105.4849,106.5417,105.1552,105.5527,1772900.0],["2023-07-13",106.4059,108.8298,106.1635,106.2993,2271600.0],["2023-07-14",106.5029,106.7259,105.2813,106.1732,1455500.0],["2023-07-17",105.2425,105.3588,103.1871,103.7591,1665200.0],["2023-07-18",104.1275,105.1746,103.6816,104.9613,1356900.0],["2023-07-19",105.4849,105.7079,103.4101,104.0306,1258500.0],["2023-07-20",103.0998,105.2813,102.6248,102.9544,1778200.0],["2023-07-21",104.4766,105.9696,102.8865,103.9142,1598800.0],["2023-07-24",103.7397,105.5527,102.8284,104.2342,1595600.0],["2023-07-25",105.194,105.9212,103.9336,105.5237,1270000.0],["2023-07-26",105.8824,106.8325,104.8256,106.1926,1003900.0],["2023-07-27",106.6677,107.7051,104.4378,104.8547,1997800.0],["2023-07-28",106.0084,106.2799,104.7868,105.6594,1661300.0],["2023-07-31",105.6788,106.2023,105.0777,105.6594,1359900.0],["2023-08-01",105.4849,106.8325,104.845,105.8145,2699100.0],["2023-08-02",104.5347,104.5347,101.2674,101.9558,1905300.0],["2023-08-03",101.0735,103.5943,99.0181,102.3921,1614200.0],["2023-08-04",103.3325,103.5555,100.8796,101.0057,1939400.0],["2023-08-07",102.1497,102.4309,101.0444,101.8298,1650500.0],["2023-08-08",100.0264,100.7439,99.3574,99.9295,1618200.0],["2023-08-09",101.7231,101.7231,98.1164,98.4558,3398400.0],["2023-08-10",99.9295,103.4101,99.6192,101.0444,4171000.0],["2023-08-11",100.8214,100.8214,96.5749,97.4863,3148100.0],["2023-08-14",96.9627,97.4669,96.2259,96.8658,1971400.0],["2023-08-15",95.7702,95.7799,92.2217,92.5804,3222100.0],["2023-08-16",92.5804,93.3173,91.3976,91.9211,2645500.0],["2023-08-17",92.1538,93.0652,91.3879,91.9018,1810500.0],["2023-08-18",91.0074,92.1545,90.4047,91.2602,1805900.0],["2023-08-21",91.3768,91.9504,90.1326,91.5713,2026000.0],["2023-08-22",92.5433,93.3016,91.2699,92.3878,2296400.0],["2023-08-23",91.8629,93.8071,91.2602,93.3988,1298600.0],["2023-08-24",93.4474,94.7305,92.7475,92.8252,1494000.0],["2023-08-25",92.9516,93.6321,91.8143,92.8155,1706200.0],["2023-08-28",93.4279,94.1473,93.2238,94.089,1209800.0],["2023-08-29",93.6321,95.7318,93.6126,95.3332,1082900.0],["2023-08-30",94.8861,97.1705,94.7986,96.6164,1263500.0],["2023-08-31",97.2677,99.2605,96.5581,98.5509,2924300.0],["2023-09-01",99.0758,99.9215,97.8607,98.8036,1946900.0],["2023-09-05",97.6566,97.6566,93.6807,94.6917,3084700.0],["2023-09-06",93.9529,94.5264,92.8253,93.1558,1896200.0],["2023-09-07",91.9115,92.2031,89.3063,91.824,3111300.0],["2023-09-08",92.3489,93.0585,91.7657,92.067,1466700.0],["2023-09-11",92.6017,93.2627,91.2505,92.66,1068600.0],["2023-09-12",92.8155,94.4486,92.3295,92.6503,1292600.0],["2023-09-13",92.0962,92.9905,91.9504,92.6211,1260800.0],["2023-09-14",93.7293,95.1388,92.7572,94.9833,2066800.0],["2023-09-15",95.5277,96.6845,93.8946,94.332,3658700.0],["2023-09-18",94.332,95.6929,94.1376,94.4972,1268300.0],["2023-09-19",94.0598,94.5653,91.4351,92.0767,2036900.0],["2023-09-20",92.2031,92.7475,90.8616,91.0755,1061300.0],["2023-09-21",89.9187,89.9867,87.6829,87.8384,2358400.0],["2023-09-22",88.4022,90.8713,88.2467,89.0049,2611300.0],["2023-09-25",87.4885,88.9369,87.4398,88.1203,1387800.0],["2023-09-26",87.5079,89.1021,87.5079,88.1495,1454000.0],["2023-09-27",88.8396,89.7243,87.6731,89.6368,2050000.0],["2023-09-28",89.4229,90.0353,88.48,88.8202,1290400.0],["2023-09-29",89.9673,91.6296,89.2188,89.8312,1326800.0],["2023-10-02",90.327,91.3282,89.7729,90.0451,1712300.0],["2023-10-03",89.0924,89.9284,87.3232,87.712,1315300.0],["2023-10-04",88.0425,88.2467,84.1833,85.7484,2289300.0],["2023-10-05",84.9707,87.4593,84.9707,86.9927,1513600.0],["2023-10-06",86.8469,91.2796,86.2733,89.8312,2470600.0],["2023-10-09",90.8908,91.0171,87.0996,90.4728,1622800.0],["2023-10-10",90.8908,92.3198,90.5408,91.3671,1674800.0],["2023-10-11",91.5518,93.0877,91.5032,92.0865,2029400.0],["2023-10-12",91.8532,92.3878,90.3659,90.9394,1105400.0],["2023-10-13",90.5506,90.6186,87.5759,87.7606,1500700.0],["2023-10-16",88.4119,88.898,87.3426,87.7995,1479800.0],["2023-10-17",87.4107,88.5189,87.0705,87.7801,1355000.0],["2023-10-18",87.0996,87.3621,84.1153,84.3,2029600.0],["2023-10-19",86.3705,87.7412,85.1165,85.7581,2179400.0],["2023-10-20",85.729,86.0984,84.6888,85.1554,1106400.0],["2023-10-23",85.136,88.7035,84.8152,87.3329,2371400.0],["2023-10-24",87.887,89.8798,87.7995,88.8688,1335000.0],["2023-10-25",87.7412,88.9466,86.3122,86.458,1518500.0],["2023-10-26",86.5164,87.2746,84.6014,85.0971,2183400.0],["2023-10-27",85.9331,86.7497,84.6305,84.8444,1587500.0],["2023-10-30",85.9525,86.215,84.3389,85.622,1343100.0],["2023-10-31",85.3693,85.6901,84.3972,85.3304,1471700.0],["2023-11-01",84.8346,85.5929,83.4445,84.5138,1773400.0],["2023-11-02",85.7095,88.548,85.6415,87.2454,1839800.0],["2023-11-03",88.9174,90.7644,87.9065,90.1714,1866100.0],["2023-11-06",90.4436,93.2335,90.4436,92.485,2470600.0],["2023-11-07",91.8337,91.8337,90.0548,90.5797,1994000.0],["2023-11-08",90.502,91.3963,89.7146,90.3075,2621400.0],["2023-11-09",91.0658,91.3866,88.1106,88.1203,5825500.0],["2023-11-10",82.628,83.9014,79.3715,83.1043,15054500.0],["2023-11-13",82.8613,83.9598,81.617,82.1808,3779800.0],["2023-11-14",83.4057,85.9234,83.4057,84.6888,4061300.0],["2023-11-15",85.8359,87.0218,84.7957,85.0193,2544600.0],["2023-11-16",84.3875,84.7083,82.7446,83.6584,3022800.0],["2023-11-17",84.4773,85.228,83.6097,84.6918,1678400.0],["2023-11-20",84.7113,85.4425,83.8534,84.9843,2117800.0],["2023-11-21",84.4676,84.9551,83.8729,84.6821,1554700.0],["2023-11-22",84.877,86.0275,84.1849,85.3353,1400000.0],["2023-11-24",85.0916,86.1152,84.7113,86.0957,1008100.0],["2023-11-27",85.5205,85.6472,84.4481,84.8771,1889400.0],["2023-11-28",84.7991,85.1988,82.5372,82.8102,3616000.0],["2023-11-29",82.9175,84.2141,81.3868,81.5721,3810200.0],["2023-11-30",82.0985,82.469,81.4063,82.3033,2327700.0],["2023-12-01",82.04,83.2099,82.04,83.0149,2048200.0],["2023-12-04",82.196,83.2489,81.5136,81.7865,1997800.0],["2023-12-05",81.2796,81.767,79.9049,80.1487,2366600.0],["2023-12-06",80.7921,81.8548,79.9732,80.3339,2340000.0],["2023-12-07",80.3339,81.3868,80.2754,80.4606,1804800.0],["2023-12-08",80.2852,82.1083,80.2559,82.079,2346800.0],["2023-12-11",82.2155,84.0971,82.2155,83.8436,1973900.0],["2023-12-12",84.0484,84.3311,83.3854,84.0679,1313700.0],["2023-12-13",83.8436,85.891,82.9272,85.813,1935800.0],["2023-12-14",86.7684,88.5525,86.5734,87.5484,2970100.0],["2023-12-15",88.1236,88.5136,85.2573,86.5345,3479700.0],["2023-12-18",86.9341,87.3729,85.9885,87.0414,1487600.0],["2023-12-19",87.3339,89.4787,87.2169,89.4202,2264100.0],["2023-12-20",89.5762,89.5762,86.2809,86.3297,2039600.0],["2023-12-21",87.5094,88.494,86.7879,88.4453,1891800.0],["2023-12-22",87.7433,88.845,87.6556,88.1528,1170500.0],["2023-12-26",88.2991,89.0595,87.9676,88.7183,1150000.0],["2023-12-27",88.7183,88.923,87.8116,88.3575,1142200.0],["2023-12-28",88.611,90.2879,88.5038,89.4592,1233000.0],["2023-12-29",89.3227,89.7712,88.6208,88.8255,1144800.0],["2024-01-02",88.5525,93.2809,88.4063,92.228,3013600.0],["2024-01-03",91.3408,93.1249,90.0247,91.6723,2369100.0],["2024-01-04",91.3311,92.423,90.8046,91.8478,1694100.0],["2024-01-05",91.643,94.1096,91.3213,93.2517,2535000.0],["2024-01-08",93.0177,95.2015,92.1695,94.6166,1441700.0],["2024-01-09",93.3297,94.0901,92.4717,92.8714,1803300.0],["2024-01-10",92.54,92.618,90.9703,91.2823,1683500.0],["2024-01-11",91.3018,91.8575,89.352,91.5455,1871000.0],["2024-01-12",91.5163,93.9439,91.5163,91.7503,1915200.0],["2024-01-16",91.0776,92.501,90.7656,92.189,1452300.0],["2024-01-17",90.1319,90.4146,88.1528,88.8743,2588000.0],["2024-01-18",89.4007,91.7698,89.3422,91.7405,2193200.0],["2024-01-19",91.9063,91.9063,89.5567,91.8673,2050700.0],["2024-01-22",91.643,91.643,89.6932,89.7614,2248200.0],["2024-01-23",90.6779,91.6723,89.9857,90.7754,1340200.0],["2024-01-24",92.1988,93.5734,91.76,91.9258,2318700.0],["2024-01-25",93.7294,94.5386,92.3937,93.9926,2568600.0],["2024-01-26",93.7196,94.4801,92.8909,94.3046,1465200.0],["2024-01-29",94.2364,94.8896,92.9689,94.6263,1261800.0],["2024-01-30",93.6514,93.7586,92.1305,92.6082,1388400.0],["2024-01-31",92.1793,93.7099,91.0191,92.0623,1583000.0],["2024-02-01",93.8366,96.0302,93.6319,94.8505,1942200.0],["2024-02-02",94.1681,95.0845,93.4077,94.5386,1225200.0],["2024-02-05",94.2656,95.7377,93.3687,95.0455,1547900.0],["2024-02-06",96.1277,97.8436,95.5525,97.5511,2488000.0],["2024-02-07",98.0776,98.5358,96.6737,97.3269,3627500.0],["2024-02-08",101.6458,106.033,101.3143,103.4494,6472400.0],["2024-02-09",103.8296,104.2098,101.6458,102.9522,2492000.0],["2024-02-12",102.9522,103.4787,101.8895,103.0692,1866300.0],["2024-02-13",101.0706,102.3282,100.1054,101.5873,1724400.0],["2024-02-14",102.5622,103.2057,101.5776,102.572,1535800.0],["2024-02-15",102.6402,103.1862,102.104,103.0789,1377300.0],["2024-02-16",102.6098,103.8802,102.1212,102.7369,1255200.0],["2024-02-20",102.0431,102.0821,98.0657,100.8801,2487300.0],["2024-02-21",100.6847,101.4079,99.0723,100.0495,1216600.0],["2024-02-22",100.2156,100.6749,99.6,100.0886,1020300.0],["2024-02-23",100.3134,102.2092,100.0984,101.789,1515700.0],["2024-02-26",102.1212,102.6001,100.5967,100.8899,1176800.0],["2024-02-27",102.1115,102.3069,99.6879,100.3524,1536900.0],["2024-02-28",99.5316,100.7922,99.3068,100.5186,1327500.0],["2024-02-29",101.5642,102.9519,100.714,102.8053,2241100.0],["2024-03-01",100.6554,100.7629,96.9419,98.9061,3761200.0],["2024-03-04",98.6325,98.8475,97.4012,97.4598,1875100.0],["2024-03-05",96.981,98.3002,95.8669,97.4989,1380000.0],["2024-03-06",98.095,98.5445,96.8051,96.8832,1125800.0],["2024-03-07",96.9028,99.2482,96.9028,98.8084,1773500.0],["2024-03-08",98.3002,99.727,97.7432,98.1439,1138400.0],["2024-03-11",98.3882,101.5935,98.3882,100.8801,1943400.0],["2024-03-12",101.8378,102.2483,100.5479,100.6945,1436800.0],["2024-03-13",100.0593,101.4079,99.942,100.0006,1138400.0],["2024-03-14",100.5479,100.5479,97.88,98.7009,1882700.0],["2024-03-15",97.626,99.0039,96.4337,96.8344,4405800.0],["2024-03-18",96.9126,97.7432,96.5608,96.5901,1528700.0],["2024-03-19",96.7464,97.5478,96.033,97.4794,1444100.0],["2024-03-20",97.411,98.0559,96.6194,97.8019,1139000.0],["2024-03-21",98.4566,99.5316,97.6455,97.6846,1157200.0],["2024-03-22",98.3296,98.3296,97.3132,97.6162,899600.0],["2024-03-25",97.5575,98.6032,96.8344,97.1471,1238100.0],["2024-03-26",97.7237,98.6911,97.5282,98.2905,959100.0],["2024-03-27",98.7498,99.5413,98.2905,99.4729,1090200.0],["2024-03-28",100.1277,100.5381,99.2286,99.9029,1018200.0],["2024-04-01",100.6358,105.2875,100.4795,104.1343,2954200.0],["2024-04-02",103.0887,103.1864,100.714,102.8639,1716000.0],["2024-04-03",102.6099,104.3982,101.9746,103.9975,1321500.0],["2024-04-04",105.8836,107.8674,103.3037,103.7044,2412000.0],["2024-04-05",103.4014,105.5416,103.2451,105.0139,1441800.0],["2024-04-08",105.7077,106.0302,103.4992,103.5773,1170100.0],["2024-04-09",103.5675,104.7402,103.2157,104.0659,930300.0],["2024-04-10",102.3265,102.9812,101.1733,101.8672,1449800.0],["2024-04-11",102.0528,103.118,101.7792,102.473,847500.0],["2024-04-12",101.3883,101.3883,98.613,98.8768,1705600.0],["2024-04-15",98.9452,100.2352,96.5314,97.1764,1772200.0],["2024-04-16",96.5119,97.3816,95.8669,97.0885,1341300.0],["2024-04-17",97.323,97.7041,94.7724,95.261,1904000.0],["2024-04-18",95.7594,95.7594,93.502,93.9125,1786200.0],["2024-04-19",93.9027,94.8799,92.642,92.8277,1165300.0],["2024-04-22",93.7072,95.779,93.6193,95.261,1695800.0],["2024-04-23",95.691,97.2155,95.261,96.5705,1231800.0],["2024-04-24",96.2383,96.5608,94.0004,94.8506,1256700.0],["2024-04-25",93.8831,94.8115,93.8147,94.4011,948900.0],["2024-04-26",93.9809,94.6942,93.0818,93.6975,1420000.0],["2024-04-29",94.9972,96.4044,94.2545,94.7724,1588300.0],["2024-04-30",93.8147,94.3229,89.5051,89.5638,2752900.0],["2024-05-01",89.5637,92.388,89.2706,90.6192,1846900.0],["2024-05-02",92.5736,93.5606,91.0589,93.1013,1873200.0],["2024-05-03",94.7138,94.8995,93.7268,94.5086,1323200.0],["2024-05-06",95.5054,96.4337,94.8213,95.6422,1906700.0],["2024-05-07",95.5933,96.0819,94.1079,95.0167,2967600.0],["2024-05-08",95.6226,95.7301,92.085,93.5704,4251400.0],["2024-05-09",93.9711,95.6128,93.4922,94.9776,2041400.0],["2024-05-10",95.476,95.7692,93.5704,94.1958,1566400.0],["2024-05-13",95.9256,96.4239,94.792,95.7594,1750000.0],["2024-05-14",95.5737,96.1796,95.0558,95.8083,973400.0],["2024-05-15",96.4435,96.4728,95.046,95.3978,1131500.0],["2024-05-16",95.134,96.0624,94.8604,94.8995,1171200.0],["2024-05-17",94.8799,95.4971,94.5467,94.8309,1072600.0],["2024-05-20",95.1346,96.1438,95.0366,95.6833,1182200.0],["2024-05-21",95.1346,96.0066,94.4978,94.6349,1403800.0],["2024-05-22",94.4782,94.4978,93.0085,93.5474,1319000.0],["2024-05-23",94.8015,94.8015,91.7936,92.1855,1465100.0],["2024-05-24",92.1855,92.9693,92.1659,92.7048,1035400.0],["2024-05-28",92.4795,93.1163,91.3233,91.6173,1812400.0],["2024-05-29",90.4709,90.8139,89.7557,90.6571,2367700.0],["2024-05-30",90.6473,91.2254,89.9909,90.6669,1218100.0],["2024-05-31",91.3429,93.0281,91.1078,92.9595,2004900.0],["2024-06-03",93.567,93.567,91.6369,92.9889,1197200.0],["2024-06-04",92.1071,92.5578,90.7649,91.0392,1522900.0],["2024-06-05",91.1176,91.6075,90.7257,91.4703,1335000.0],["2024-06-06",91.049,91.4899,90.5101,90.6081,1194600.0],["2024-06-07",90.6081,91.9798,90.1476,91.2548,1416200.0],["2024-06-10",90.5199,91.147,89.7459,90.9902,1391700.0],["2024-06-11",90.9118,90.9118,89.1679,89.8831,2077500.0],["2024-06-12",90.4611,90.8824,88.2763,88.9915,2048700.0],["2024-06-13",88.5212,89.305,88.3253,88.6584,1627100.0],["2024-06-14",87.7962,88.1685,86.0131,87.0026,2688600.0],["2024-06-17",86.4539,87.1104,85.6603,86.983,1832700.0],["2024-06-18",86.6989,87.5513,86.5029,87.3945,1604400.0],["2024-06-20",87.2769,88.8347,87.2475,87.8844,2039500.0],["2024-06-21",88.1783,88.3645,87.3749,88.0607,5307800.0],["2024-06-24",87.953,88.4624,86.9242,87.2965,1828400.0],["2024-06-25",86.9242,87.7374,86.3951,86.5127,1450000.0],["2024-06-26",86.2188,86.6695,85.8955,86.3462,1089700.0],["2024-06-27",86.3168,87.4337,85.9445,87.3357,1266600.0],["2024-06-28",87.5905,88.2175,87.3945,87.6884,2199400.0],["2024-07-01",87.9432,87.9432,85.3174,85.8955,1896100.0],["2024-07-02",85.7877,86.3266,84.3475,84.5826,2233300.0],["2024-07-03",85.3272,87.2573,85.0333,85.5134,1556900.0],["2024-07-05",85.0627,86.1208,84.4748,85.0725,1925200.0],["2024-07-08",85.288,85.6015,83.4461,83.5245,2239600.0],["2024-07-09",83.5832,84.2789,82.9954,83.0444,1830500.0],["2024-07-10",83.2795,83.2795,81.9862,82.2116,1886400.0],["2024-07-11",82.5447,84.0927,82.1822,82.8974,1701700.0],["2024-07-12",83.7988,84.7492,83.1424,84.0927,1776200.0],["2024-07-15",84.0731,85.2096,82.5839,82.8876,1868800.0],["2024-07-16",82.9366,84.4552,81.5453,84.2103,2010500.0],["2024-07-17",83.7596,84.1319,82.5349,83.2011,2042200.0],["2024-07-18",82.7406,83.3383,81.5061,81.7903,2317600.0],["2024-07-19",81.7903,82.0548,80.5264,81.7413,2150800.0],["2024-07-22",82.2606,82.7308,80.9183,81.8491,1641600.0],["2024-07-23",81.5453,81.6237,80.8791,81.5845,1569900.0],["2024-07-24",81.7707,82.0548,79.0274,79.3311,2320100.0],["2024-07-25",79.0568,79.9875,78.4885,78.8902,2426000.0],["2024-07-26",79.772,80.0169,78.4003,79.9581,1925400.0],["2024-07-29",80.0463,81.0946,79.1253,80.8301,1466200.0],["2024-07-30",80.5754,81.2122,80.1737,80.8399,1442300.0],["2024-07-31",81.1241,82.2704,80.9379,81.1436,1997500.0],["2024-08-01",80.6636,80.9477,76.6269,77.1168,4292500.0],["2024-08-02",75.9117,76.3134,73.9718,75.2455,4142500.0],["2024-08-05",70.4545,73.1194,70.1801,72.0613,4677800.0],["2024-08-06",72.4434,75.3925,72.4238,74.7458,5052100.0],["2024-08-07",76.9111,77.45,72.5708,73.335,5081700.0],["2024-08-08",74.0894,75.657,73.9718,75.0985,2654800.0],["2024-08-09",75.5884,75.6668,72.9431,73.1194,2417900.0],["2024-08-12",72.5022,73.5505,71.9339,72.4336,2584000.0],["2024-08-13",72.4434,73.3251,71.7673,72.6981,2371200.0],["2024-08-14",72.7569,73.2958,71.7771,72.5414,2381300.0],["2024-08-15",73.5113,75.3435,73.5113,74.5988,2778700.0],["2024-08-16",74.2657,75.7158,74.2657,74.7458,1822800.0],["2024-08-19",74.8539,75.9057,74.7556,75.2963,3310500.0],["2024-08-20",74.8834,75.3848,74.618,74.7262,1839300.0],["2024-08-21",75.2471,76.5152,75.1292,76.0433,2302300.0],["2024-08-22",76.0433,76.3186,75.4536,75.7779,1133700.0],["2024-08-23",75.4634,76.0925,74.7753,76.0532,1479900.0],["2024-08-26",76.3284,76.584,75.4831,75.9254,1315400.0],["2024-08-27",75.7386,75.8959,75.2963,75.7288,1135500.0],["2024-08-28",75.198,75.2471,72.947,74.0184,3012700.0],["2024-08-29",74.0184,75.1587,73.812,74.2543,1672400.0],["2024-08-30",74.6475,75.7386,73.9398,75.5715,3939500.0],["2024-09-03",75.6108,75.8861,74.4214,74.5197,2036000.0],["2024-09-04",74.5885,76.7216,74.5099,75.7288,2184800.0],["2024-09-05",75.7878,76.5348,75.0014,75.8074,1600400.0],["2024-09-06",76.0139,76.9182,75.3749,75.4142,1924800.0],["2024-09-09",75.3946,76.3186,75.08,75.601,1606900.0],["2024-09-10",75.719,75.7779,73.5367,74.0676,1967400.0],["2024-09-11",74.0676,74.6278,73.1927,74.4804,1324300.0],["2024-09-12",74.9129,75.2176,73.6252,74.9621,1392100.0],["2024-09-13",75.4831,77.9896,75.2471,77.1246,2235300.0],["2024-09-16",77.3114,78.2059,76.9673,77.6063,1657600.0],["2024-09-17",78.3239,79.641,78.2256,78.6384,2464900.0],["2024-09-18",78.6286,78.6777,77.0165,77.4392,2107500.0],["2024-09-19",78.9431,79.7197,78.432,78.8154,2273600.0],["2024-09-20",78.5696,78.6286,77.1541,78.3533,2394900.0],["2024-09-23",78.5303,79.415,78.1666,78.8448,1646700.0],["2024-09-24",82.1378,84.7329,81.5775,82.7276,4888100.0],["2024-09-25",82.3344,83.4255,81.4694,82.6981,2244100.0],["2024-09-26",88.3306,90.041,87.1805,89.4807,8289500.0],["2024-09-27",91.0829,96.1551,91.0829,95.9585,11253100.0],["2024-09-30",95.7914,96.4992,93.9631,94.2481,6224800.0],["2024-10-01",94.3956,98.0719,94.3956,97.7574,4771200.0],["2024-10-02",97.836,100.5196,97.6198,100.3033,4512300.0],["2024-10-03",98.2685,101.4337,97.1873,101.3256,3880700.0],["2024-10-04",102.4757,104.7759,101.6893,103.6553,4238000.0],["2024-10-07",105.6704,105.9751,103.498,104.5989,3330700.0],["2024-10-08",100.7555,103.0556,98.357,101.129,4473500.0],["2024-10-09",101.0897,103.0753,100.549,102.3774,3199200.0],["2024-10-10",101.7581,103.1736,101.07,101.935,2181800.0],["2024-10-11",102.4953,104.5891,101.9449,102.9672,2537900.0],["2024-10-14",101.65,103.2719,100.608,102.1808,2160800.0],["2024-10-15",100.7555,100.9619,97.3052,97.5313,4169200.0],["2024-10-16",98.1899,99.8708,97.9343,98.5339,1697700.0],["2024-10-17",97.5018,97.7082,95.3196,96.3222,2933300.0],["2024-10-18",97.9146,99.5955,97.4821,97.7475,2269800.0],["2024-10-21",96.9022,97.1873,95.9684,96.6958,1674100.0],["2024-10-22",96.6073,98.013,96.2534,97.7082,1403700.0],["2024-10-23",96.912,97.3544,95.7718,96.0175,1683100.0],["2024-10-24",97.3052,97.777,95.3589,96.2338,1898100.0],["2024-10-25",96.3517,97.7475,96.2239,96.3222,1098500.0],["2024-10-28",96.7744,97.7279,96.6073,96.9415,1062200.0],["2024-10-29",97.6689,99.1925,97.1873,97.315,1890200.0],["2024-10-30",96.568,97.4133,96.2338,96.8137,1337100.0],["2024-10-31",96.3026,96.3321,94.3071,94.3858,1897300.0],["2024-11-01",95.4179,95.8701,93.8058,94.0515,1737700.0],["2024-11-04",94.1498,95.0345,93.8058,94.0221,2238700.0],["2024-11-05",90.0213,91.4172,84.556,85.244,10733500.0],["2024-11-06",85.1752,86.1091,83.5828,83.8679,4784300.0],["2024-11-07",85.4013,87.5835,84.5855,85.6864,2957900.0],["2024-11-08",84.1038,84.782,82.472,82.8652,4116500.0],["2024-11-11",83.5435,86.6202,83.5435,85.0081,2508700.0],["2024-11-12",84.3397,84.782,83.1011,84.0448,3892600.0],["2024-11-13",84.0645,84.3397,83.2486,84.3397,2433300.0],["2024-11-14",85.9125,93.5797,85.3522,91.6334,9577300.0],["2024-11-15",91.8305,92.2544,88.371,89.4355,3816700.0],["2024-11-18",89.1595,90.1845,88.5681,89.1595,1771900.0],["2024-11-19",88.233,89.9776,87.4642,89.9381,2014700.0],["2024-11-20",89.7312,90.7464,89.1201,89.9086,1816300.0],["2024-11-21",89.7016,90.5887,88.4006,90.4211,1612700.0],["2024-11-22",90.3422,91.1702,89.9283,89.9776,1620000.0],["2024-11-25",90.2338,92.5698,90.2338,92.1065,3055000.0],["2024-11-26",91.732,91.732,90.3127,90.5394,1807500.0],["2024-11-27",90.8351,92.8359,90.2338,90.3521,1436600.0],["2024-11-29",89.9776,93.6835,89.948,93.0231,1402500.0],["2024-12-02",94.127,96.0983,93.5357,94.7776,2945200.0],["2024-12-03",93.7623,94.1763,91.8897,92.412,3045300.0],["2024-12-04",92.2938,93.9201,91.6925,93.4272,1958200.0],["2024-12-05",93.5061,94.472,92.9936,93.0429,1357800.0],["2024-12-06",93.9891,94.5114,92.9443,93.0133,1026500.0],["2024-12-09",95.6055,98.1878,94.3734,94.5607,2690800.0],["2024-12-10",93.3385,95.0141,92.3529,93.5849,1426800.0],["2024-12-11",93.8806,94.2552,92.826,93.8412,1325700.0],["2024-12-12",93.2104,93.9989,92.0474,92.1262,1575700.0],["2024-12-13",91.5447,94.0482,91.318,93.171,1778000.0],["2024-12-16",91.9094,92.4219,88.1936,88.3907,3104300.0],["2024-12-17",88.3907,91.2983,88.1542,90.6379,2046400.0],["2024-12-18",90.6379,91.6137,86.9517,87.4248,2096000.0],["2024-12-19",89.3172,89.3172,86.1041,87.0404,1736400.0],["2024-12-20",86.8334,88.8441,86.7841,87.6712,2663400.0],["2024-12-23",87.6811,88.1344,86.4983,86.8433,1312400.0],["2024-12-24",86.863,87.9373,86.1238,87.5037,692800.0],["2024-12-26",87.7303,88.5977,87.1488,88.026,1218900.0],["2024-12-27",87.3854,88.0063,86.7546,87.4051,1086700.0],["2024-12-30",86.1435,86.1435,84.0145,84.5961,2180100.0],["2024-12-31",84.6946,85.5028,84.6355,84.9213,1612600.0],["2025-01-02",85.0889,86.1238,82.5263,82.5952,2001600.0],["2025-01-03",83.2852,84.7735,81.6589,82.1221,2805900.0],["2025-01-06",83.0388,85.0297,82.9304,83.3936,2923500.0],["2025-01-07",83.3936,84.3299,80.762,81.2646,2195300.0],["2025-01-08",80.8211,81.2055,79.5398,80.0031,1862300.0],["2025-01-10",78.9681,81.8856,78.9681,79.9833,2655900.0],["2025-01-13",79.6187,81.4125,79.5891,80.1608,1850500.0],["2025-01-14",80.4072,80.7028,78.7513,80.624,2773800.0],["2025-01-15",81.3435,82.3883,81.0182,81.2252,2264200.0],["2025-01-16",81.5899,82.0335,80.5846,81.3139,1844800.0],["2025-01-17",82.0532,83.9751,81.8067,83.4527,3339700.0],["2025-01-21",84.0145,85.4733,83.9653,85.0199,2617200.0],["2025-01-22",84.5172,86.0449,83.1078,83.9357,2862600.0],["2025-01-23",83.778,84.6355,83.1669,83.8568,1746100.0],["2025-01-24",83.7977,84.4187,83.1472,83.7681,1418400.0],["2025-01-27",83.1768,84.2807,82.8515,83.5513,2268100.0],["2025-01-28",83.2655,83.7287,81.6096,83.1176,1919200.0],["2025-01-29",83.5612,84.3398,82.8219,82.9008,1559800.0],["2025-01-30",85.8971,88.4597,85.4733,88.3119,2789700.0],["2025-01-31",88.3119,88.3217,84.5862,85.6014,3613300.0],["2025-02-03",83.1078,83.5217,81.9053,82.3587,2721100.0],["2025-02-04",81.9349,83.2556,81.8856,81.994,2555400.0],["2025-02-05",81.2154,81.4125,80.0523,80.486,3796500.0],["2025-02-06",81.2252,81.5111,79.116,79.4905,2458500.0],["2025-02-07",79.5792,81.038,79.1258,79.4215,2255300.0],["2025-02-10",79.4511,79.9144,77.5784,77.8347,2620400.0],["2025-02-11",77.0265,77.3024,75.8536,75.893,2137600.0],["2025-02-12",75.7649,77.2827,75.6466,77.2433,2801800.0],["2025-02-13",79.6877,80.7718,78.5443,79.3131,7598800.0],["2025-02-14",83.4232,88.164,82.3291,87.5431,9031600.0],["2025-02-18",89.4552,91.6334,87.6811,89.8987,5199200.0],["2025-02-19",90.1155,91.2293,88.8244,90.9336,2493500.0],["2025-02-20",90.8745,92.8457,90.6478,92.1262,3407500.0],["2025-02-21",92.6486,92.9344,88.5386,89.4552,2962200.0],["2025-02-24",89.4552,89.6924,87.7157,89.0994,2160600.0],["2025-02-25",89.0598,90.8883,88.2296,89.9691,2079800.0],["2025-02-26",90.7598,92.3807,89.6034,90.0383,2241800.0],["2025-02-27",89.1785,90.6906,86.4407,87.1622,2245100.0],["2025-02-28",86.8361,89.0203,86.5297,88.2791,1468200.0],["2025-03-03",91.1749,92.4301,87.518,87.8936,2123200.0],["2025-03-04",86.9744,87.9628,84.6419,86.0849,2272300.0],["2025-03-05",86.7274,89.6825,86.3419,89.6133,2448900.0],["2025-03-06",89.1686,89.8308,87.0634,87.1622,1797200.0],["2025-03-07",86.9744,88.0122,84.8495,87.6861,1889600.0],["2025-03-10",86.1739,88.2099,85.1954,87.3895,2774500.0],["2025-03-11",88.1604,88.1802,84.8495,86.3617,1423800.0],["2025-03-12",86.0157,86.8262,82.4478,84.6716,2047100.0],["2025-03-13",83.9501,84.9187,82.0624,82.26,1739700.0],["2025-03-14",83.4263,85.7094,83.4263,85.1756,1797100.0],["2025-03-17",85.2646,86.4803,84.6518,85.4128,1606100.0],["2025-03-18",85.403,85.7884,83.8513,84.4344,1186100.0],["2025-03-19",84.0094,84.8495,83.5646,84.0588,1533700.0],["2025-03-20",83.0112,83.9995,82.0129,82.1019,1805400.0],["2025-03-21",81.3508,81.835,79.295,81.667,4329600.0],["2025-03-24",82.8728,84.3158,82.6455,83.8809,2448000.0],["2025-03-25",85.3239,88.2889,84.3454,85.0274,4498900.0],["2025-03-26",85.0472,85.7983,84.0786,84.8297,1423200.0],["2025-03-27",84.5233,86.6087,84.4047,85.146,1388300.0],["2025-03-28",84.5332,84.8989,80.738,81.3705,2487000.0],["2025-03-31",79.7002,82.8036,79.2258,82.5269,2115000.0],["2025-04-01",82.3786,83.0112,80.5996,81.7659,1499700.0],["2025-04-02",80.5502,82.349,80.4019,80.5897,2539900.0],["2025-04-03",77.5851,77.7136,71.6551,72.0306,5509100.0],["2025-04-04",67.8104,70.4394,65.4285,69.2732,8307700.0],["2025-04-07",67.1877,71.6452,65.8238,67.1383,4359300.0],["2025-04-08",69.4214,70.301,64.4896,65.3297,4088400.0],["2025-04-09",65.1616,75.8457,64.9541,74.9463,7589100.0],["2025-04-10",73.78,73.9184,68.6307,71.4574,3008800.0],["2025-04-11",71.7144,73.2463,69.9057,72.337,2710200.0],["2025-04-14",73.5428,74.0963,70.9336,72.683,2603600.0],["2025-04-15",72.426,74.7189,72.1492,74.0271,2027600.0],["2025-04-16",73.2661,73.7998,71.8033,72.8707,1827100.0],["2025-04-17",73.444,74.3137,72.762,73.8986,1559500.0],["2025-04-21",73.8986,74.887,72.9399,74.0864,2525900.0],["2025-04-22",74.373,76.577,74.373,76.073,2560300.0],["2025-04-23",78.2276,80.5304,77.1503,78.188,2810500.0],["2025-04-24",78.4549,80.906,78.1781,80.6292,1937000.0],["2025-04-25",80.5502,81.3409,80.1548,81.1531,1467700.0],["2025-04-28",81.1333,82.3391,80.6787,81.242,1443300.0],["2025-04-29",80.9258,81.4397,80.0066,80.5996,1463600.0],["2025-04-30",78.5735,79.5223,77.8619,79.3741,1922700.0],["2025-05-01",79.5025,81.0444,78.9886,79.1072,1772000.0],["2025-05-02",79.9176,82.1118,79.9176,81.5286,1597200.0],["2025-05-05",81.1827,83.8414,80.7083,82.0129,2105200.0],["2025-05-06",81.8252,83.4263,81.1432,82.5466,3011500.0],["2025-05-07",85.1954,86.1245,81.242,83.1397,3846700.0],["2025-05-08",83.8612,86.757,82.8135,85.5809,3041300.0],["2025-05-09",86.2925,87.2018,86.0355,86.9053,3216400.0],["2025-05-12",91.2243,94.4068,90.9081,94.051,4639900.0],["2025-05-13",93.5964,96.0277,93.1714,95.662,2520600.0],["2025-05-14",95.662,96.3736,94.8219,96.3538,3052800.0],["2025-05-15",95.4643,97.5596,95.2667,96.6108,3132800.0],["2025-05-16",96.6009,96.9279,95.5506,95.8775,2200200.0],["2025-05-19",94.1534,96.0658,93.7373,95.6695,1621700.0],["2025-05-20",95.4614,95.4614,92.3698,92.9148,2068700.0],["2025-05-21",92.0429,92.5185,90.2593,90.6655,2157400.0],["2025-05-22",90.289,90.6754,88.6937,90.0809,1987700.0],["2025-05-23",88.5946,90.1602,88.2478,89.6449,1335800.0],["2025-05-27",90.6952,92.3104,90.5862,91.696,1813400.0],["2025-05-28",91.7159,91.7555,89.9125,90.1106,1405600.0],["2025-05-29",91.4681,91.7357,89.5458,89.9026,2208400.0],["2025-05-30",88.9315,89.9125,88.119,89.7143,6827900.0],["2025-06-02",90.5764,90.9033,86.4543,86.9993,3285700.0],["2025-06-03",86.7516,87.4154,84.7103,86.9497,2925200.0],["2025-06-04",86.6029,86.9002,84.9481,85.3544,1951500.0],["2025-06-05",85.5328,85.5328,81.8764,82.4809,3423400.0],["2025-06-06",83.8879,83.8879,81.8863,82.5403,3151900.0],["2025-06-09",83.2438,84.3041,83.2438,83.9275,2134200.0],["2025-06-10",84.2843,86.3057,84.2843,85.8796,1610200.0],["2025-06-11",86.8209,87.3758,85.7805,86.7218,2010400.0],["2025-06-12",85.394,86.5038,84.6707,86.2759,1361000.0],["2025-06-13",84.3635,84.8491,82.6889,83.4123,2024700.0],["2025-06-16",85.2157,88.2874,85.176,87.792,2522700.0],["2025-06-17",87.3857,87.5244,85.9886,86.484,1325100.0],["2025-06-18",86.0976,87.4452,85.7408,86.1174,1256900.0],["2025-06-20",87.0984,88.0397,86.3156,87.683,2841500.0],["2025-06-23",87.8019,89.1297,86.5633,88.8819,1862300.0],["2025-06-24",89.8629,90.6457,89.0306,90.1404,1765700.0],["2025-06-25",90.18,92.0627,90.1404,91.0718,1774300.0],["2025-06-26",92.0131,92.7959,90.6853,91.7951,1605800.0],["2025-06-27",91.8249,93.8661,91.597,93.8165,2640900.0],["2025-06-30",93.6976,93.8066,91.9041,92.8157,1730800.0],["2025-07-01",95.9766,101.5454,95.9766,101.0301,5341000.0],["2025-07-02",101.3472,103.9929,100.2572,103.7253,2319200.0],["2025-07-03",103.4875,105.7665,103.1308,104.6667,1407300.0],["2025-07-07",104.191,108.0456,103.983,107.6789,2894700.0],["2025-07-08",108.3726,110.5525,108.1645,109.4526,2148300.0],["2025-07-09",108.3032,109.3535,106.8466,109.0761,1841700.0],["2025-07-10",109.1355,111.3353,108.5608,110.9092,2031900.0],["2025-07-11",110.057,111.0182,109.5616,110.1561,1207900.0],["2025-07-14",109.5715,110.0471,108.0357,109.9976,1557200.0],["2025-07-15",110.4831,110.6912,109.0067,109.9877,1682300.0],["2025-07-16",110.067,110.7507,108.6698,108.8482,1241700.0],["2025-07-17",109.1157,109.3337,107.8375,108.4419,1125300.0],["2025-07-18",108.6104,108.6995,105.5981,105.7963,2055900.0],["2025-07-21",106.2223,106.2818,104.0523,105.39,1764500.0],["2025-07-22",106.0737,106.9061,105.3107,106.7277,1294100.0],["2025-07-23",107.015,107.9564,106.0539,106.6583,1392600.0],["2025-07-24",107.6591,109.8886,107.3222,107.4609,2554800.0],["2025-07-25",107.4015,108.9968,105.8062,108.4419,1463500.0],["2025-07-28",108.6698,110.4237,108.1248,110.2552,1428000.0],["2025-07-29",110.4831,111.0777,107.5105,108.3825,1463200.0],["2025-07-30",108.5311,109.9877,107.6096,108.5311,1438600.0],["2025-07-31",108.0951,108.5608,106.9754,108.0356,3582500.0],["2025-08-01",108.9968,109.7003,105.1423,106.9457,1650900.0],["2025-08-04",108.0456,108.3329,105.4891,106.0737,1459800.0],["2025-08-05",106.6286,107.2231,105.1621,106.7376,2255500.0],["2025-08-06",106.3214,107.2727,105.8458,106.2323,949800.0],["2025-08-07",106.6385,107.3123,104.5478,106.2521,2025800.0],["2025-08-08",103.0515,106.7673,101.3076,105.4396,4212600.0],["2025-08-11",105.1423,107.7087,105.0531,107.6393,1917100.0],["2025-08-12",108.4419,111.5434,107.8771,111.4641,1515400.0],["2025-08-13",111.2659,111.3848,108.8085,110.8002,1539400.0],["2025-08-14",109.7003,110.602,108.9572,110.3642,1605800.0],["2025-08-15",110.1462,110.5426,108.4023,108.4518,1497000.0],["2025-08-18",108.7398,108.998,107.1508,107.409,2722800.0],["2025-08-19",107.9155,112.1364,107.5977,112.057,2713500.0],["2025-08-20",111.5902,112.4741,109.9614,110.746,2136600.0],["2025-08-21",110.1203,111.2128,109.872,110.1302,1223900.0],["2025-08-22",110.9943,113.8347,110.6368,113.5268,1861700.0],["2025-08-25",114.7881,117.7477,114.2121,117.5491,3505900.0],["2025-08-26",117.1021,118.6217,116.7148,118.2641,2136500.0],["2025-08-27",117.8271,124.5905,117.4597,122.3559,4267100.0],["2025-08-28",124.2528,126.0107,122.6836,125.8716,2238100.0],["2025-08-29",125.385,127.6494,124.66,125.8816,2595600.0],["2025-09-02",124.1436,125.0275,122.0282,124.6104,1528500.0],["2025-09-03",125.7326,126.3781,123.9449,124.66,1408000.0],["2025-09-04",124.6501,124.8884,121.1939,122.048,2025300.0],["2025-09-05",122.6737,123.1504,119.1679,120.0717,2441400.0],["2025-09-08",120.171,123.8556,119.1778,121.8295,2771500.0],["2025-09-09",121.2634,122.0182,120.1908,120.6576,933800.0],["2025-09-10",121.0747,122.7532,120.6477,122.058,1145400.0],["2025-09-11",122.6737,123.5278,121.4223,123.0114,1571500.0],["2025-09-12",122.9021,123.0014,119.6247,120.6179,876300.0],["2025-09-15",120.6179,122.9319,118.8997,122.0083,1483200.0],["2025-09-16",121.2535,122.1672,119.3665,119.8532,1416300.0],["2025-09-17",120.2902,123.3888,120.1412,122.4353,1897100.0],["2025-09-18",124.1336,128.1261,123.2001,127.7984,1954200.0],["2025-09-19",129.1093,129.9435,127.848,128.6326,3328100.0],["2025-09-22",128.6326,129.6456,124.6302,125.1864,1281400.0],["2025-09-23",125.246,128.6326,125.246,126.6364,991800.0],["2025-09-24",126.3086,126.7555,124.6501,125.0573,1119200.0],["2025-09-25",124.6302,125.3552,123.5477,124.9778,1143200.0],["2025-09-26",124.7991,128.4538,124.7991,128.0864,1328900.0],["2025-09-29",129.2781,133.1514,128.1658,131.5227,2014800.0],["2025-09-30",130.8175,131.6915,126.9343,127.3912,1511300.0],["2025-10-01",127.4905,131.3538,127.0634,131.1254,1532600.0],["2025-10-02",131.1254,133.3103,130.4997,132.4264,1286100.0],["2025-10-03",131.6021,131.8603,122.2268,122.8128,3623100.0],["2025-10-06",123.7463,125.4843,121.9785,123.7364,1799500.0],["2025-10-07",123.7165,124.6302,121.4621,122.0679,1443800.0],["2025-10-08",121.3429,124.2826,119.0388,120.7371,2317000.0],["2025-10-09",120.9853,123.4186,119.9326,122.7035,1551700.0],["2025-10-10",122.5049,123.7165,117.2611,119.0686,2184300.0],["2025-10-13",118.3436,118.7905,111.3617,111.7491,3171200.0],["2025-10-14",111.2326,116.695,111.2028,115.3145,1332600.0],["2025-10-15",116.1189,118.6912,115.7018,117.2611,1420100.0],["2025-10-16",117.42,118.3436,114.4604,115.1258,1012800.0],["2025-10-17",114.9272,118.572,114.7583,117.0028,1745600.0],["2025-10-20",119.5552,121.909,119.2076,121.1045,2060000.0],["2025-10-21",120.3001,120.886,118.9295,120.3001,836000.0],["2025-10-22",120.4292,120.6576,117.9761,118.572,1109500.0],["2025-10-23",123.1504,126.0008,122.3956,124.5408,2114600.0],["2025-10-24",124.7295,126.259,124.1436,124.7097,1213200.0],["2025-10-27",126.0901,127.56,124.0542,124.5806,940400.0],["2025-10-28",123.5874,124.1237,119.8234,120.022,1464000.0],["2025-10-29",119.3864,121.184,118.4032,120.0419,1251200.0],["2025-10-30",118.2244,121.1145,118.2244,118.9494,1111800.0],["2025-10-31",118.4628,119.2275,116.9929,118.1747,1703200.0],["2025-11-03",120.2604,125.4247,119.4261,124.8686,2174200.0],["2025-11-04",122.2566,122.7234,119.3864,120.5086,1375800.0],["2025-11-05",120.8364,125.7624,120.3795,124.3323,1775500.0],["2025-11-06",124.7693,126.8251,121.1641,121.7004,2895800.0],["2025-11-07",119.2871,126.0008,118.7806,125.2758,3206100.0],["2025-11-10",126.0802,133.2905,125.9809,127.997,2400000.0],["2025-11-11",126.5371,129.9237,124.3521,125.2062,1566600.0],["2025-11-12",125.683,126.5271,123.9251,124.1634,1413900.0],["2025-11-13",123.7165,125.1665,122.0182,122.1672,1045200.0],["2025-11-14",119.9326,122.0282,117.7179,119.9028,1212500.0],["2025-11-17",119.2758,120.908,116.1608,117.574,1164300.0],["2025-11-18",116.9869,120.8483,116.2902,119.7137,1401600.0],["2025-11-19",119.4649,119.873,117.1262,117.7532,939200.0],["2025-11-20",118.1115,120.6492,116.3698,116.5788,1099400.0],["2025-11-21",116.7679,120.1317,114.4093,119.027,1757100.0],["2025-11-24",119.7038,125.8243,119.6739,122.6496,2024600.0],["2025-11-25",122.6496,129.0886,121.4155,126.8593,3599300.0],["2025-11-26",126.6304,129.636,126.3816,128.8398,1946600.0],["2025-11-28",128.9891,129.3772,127.7351,128.0635,861200.0],["2025-12-01",131.4871,134.0746,131.0094,132.134,2831000.0],["2025-12-02",132.5818,133.0894,130.1933,132.4524,1215100.0],["2025-12-03",133.1093,133.3381,129.2677,130.8999,1137300.0],["2025-12-04",129.1583,129.1583,122.7491,125.1177,2609800.0],["2025-12-05",125.1973,126.2921,124.2121,124.9087,856000.0],["2025-12-08",126.6802,132.1538,125.7447,126.521,1816500.0],["2025-12-09",126.4911,127.0783,122.7392,123.6249,1400500.0],["2025-12-10",123.3761,123.9633,122.2515,123.0079,1122200.0],["2025-12-11",122.7093,126.103,121.953,124.2519,1193900.0],["2025-12-12",125.0978,126.103,122.2615,123.0676,1020300.0],["2025-12-15",123.5552,126.4513,120.7985,125.6452,1899000.0],["2025-12-16",125.6452,126.7996,124.9286,125.4362,1310200.0],["2025-12-17",126.1726,126.4015,124.4509,124.8391,977900.0],["2025-12-18",126.3816,127.8645,125.0082,125.9039,1371000.0],["2025-12-19",126.0333,128.7204,125.894,127.3271,2134500.0],["2025-12-22",127.4863,128.1233,125.1973,125.3765,1567600.0],["2025-12-23",125.5656,126.3617,124.2519,124.3614,1096700.0],["2025-12-24",123.5254,125.3267,123.5254,124.4211,615000.0],["2025-12-26",124.441,125.2073,123.4458,123.7642,717300.0],["2025-12-29",123.0079,123.3662,120.6791,121.6842,1017200.0],["2025-12-30",121.6842,121.8932,119.7137,119.7535,689900.0],["2025-12-31",119.8232,120.7388,119.3754,119.7535,1949300.0],["2026-01-02",119.5047,122.4108,119.4251,121.9828,810200.0],["2026-01-05",121.1369,122.9482,118.9872,119.1067,1110500.0],["2026-01-06",119.4848,120.7886,117.9721,119.9526,1059600.0],["2026-01-07",119.5446,119.8929,115.6533,115.8125,1274400.0],["2026-01-08",114.9965,119.0071,114.5088,117.7034,1535400.0],["2026-01-09",118.2408,119.027,115.8722,117.2655,1495000.0],["2026-01-12",115.6234,118.1811,115.6234,116.2803,1234600.0],["2026-01-13",116.4793,117.2755,115.1258,115.8424,821700.0],["2026-01-14",115.7528,116.3599,113.4539,116.3201,1294700.0],["2026-01-15",116.3201,117.6537,115.6533,116.8077,879100.0],["2026-01-16",117.2357,117.4247,113.2648,113.7823,1144200.0],["2026-01-20",111.8317,113.4539,110.2095,110.7469,1075300.0],["2026-01-21",111.5331,113.842,110.8862,113.5832,1617400.0],["2026-01-22",115.1756,116.4395,113.8022,114.5088,837900.0],["2026-01-23",113.5136,114.469,112.3989,113.006,746200.0],["2026-01-26",112.7174,115.4443,112.7174,113.5335,1129100.0],["2026-01-27",113.5335,114.1903,112.18,113.225,840200.0],["2026-01-28",113.3245,115.514,112.2198,112.3392,1252700.0],["2026-01-29",108.4181,110.2692,106.6367,108.3883,2141700.0],["2026-01-30",108.3285,109.2242,106.0694,106.9352,1238400.0],["2026-02-02",107.602,109.3536,106.7362,108.657,1624400.0],["2026-02-03",108.1395,109.7616,107.2836,108.7465,1181100.0],["2026-02-04",110.727,114.9467,110.727,113.6629,2116300.0],["2026-02-05",112.9662,113.9117,110.5976,112.6577,1506600.0],["2026-02-06",112.5283,117.6537,112.17,117.3949,1805700.0],["2026-02-09",117.3352,118.619,116.0514,116.3798,2126700.0],["2026-02-10",116.8276,118.3404,114.6282,116.3002,1463200.0],["2026-02-11",116.6883,117.8228,114.3197,114.9566,1696900.0],["2026-02-12",115.4244,115.7727,106.5372,107.3333,2709500.0],["2026-02-13",103.661,114.5088,103.5615,112.8468,3477800.0],["2026-02-17",112.6478,117.3153,112.4587,113.852,2850400.0],["2026-02-18",113.7624,118.2209,113.7624,115.7528,1604400.0],["2026-02-19",115.1855,115.4045,113.5136,114.7974,936100.0],["2026-02-20",114.4093,115.2253,112.3492,114.3197,1358800.0],["2026-02-23",113.4819,113.8609,104.9643,106.969,2158900.0],["2026-02-24",106.969,110.6094,106.969,109.1533,1502700.0],["2026-02-25",109.9611,110.7092,105.5527,107.1685,1423900.0],["2026-02-26",107.9664,111.5071,107.5874,109.8215,1920500.0],["2026-02-27",107.2184,108.7144,105.6624,107.9065,1687900.0],["2026-03-02",102.8,104.9643,100.6855,103.169,3285700.0],["2026-03-03",102.2314,103.3286,98.8503,102.012,2498300.0],["2026-03-04",102.8399,104.2362,101.7427,103.0593,2817800.0],["2026-03-05",102.4808,105.4131,102.2215,105.0939,1529900.0],["2026-03-06",102.6005,103.1291,100.7354,101.3438,2199300.0],["2026-03-09",98.4514,101.8126,96.2671,101.2939,4359200.0],["2026-03-10",101.4734,104.3259,101.2341,102.4609,1879700.0],["2026-03-11",103.4882,104.1763,99.6482,99.8078,2497300.0],["2026-03-12",97.7432,99.4188,96.1175,98.5312,2594000.0],["2026-03-13",99.9475,101.5233,99.2393,100.1669,1961700.0],["2026-03-16",100.9847,102.7301,99.9275,100.3663,1949400.0],["2026-03-17",101.7926,105.1737,101.7527,103.0593,2184900.0],["2026-03-18",102.4609,104.6651,101.0845,101.3538,962300.0],["2026-03-19",100.4062,103.3385,100.0971,102.8897,1062400.0],["2026-03-20",102.6304,102.7301,98.9201,99.7181,2186100.0],["2026-03-23",102.012,104.5753,100.7853,100.865,1605200.0],["2026-03-24",99.8278,102.9396,99.8278,102.5007,1079500.0],["2026-03-25",103.6078,105.1438,100.2965,101.623,1387800.0],["2026-03-26",100.5957,101.1643,98.8104,99.2094,1314800.0],["2026-03-27",98.7007,99.1795,95.8981,96.3369,1862300.0],["2026-03-30",96.8157,98.0125,95.8881,96.5165,1419800.0],["2026-03-31",97.8031,101.5532,97.4141,101.2839,1809500.0],["2026-04-01",102.2015,103.5181,100.7354,102.3312,1649200.0],["2026-04-02",100.8451,102.022,99.2493,101.7627,1382700.0],["2026-04-06",100.8052,102.5406,99.5884,102.4409,977100.0],["2026-04-07",102.401,102.78,99.738,100.1669,1534800.0],["2026-04-08",105.064,107.6672,104.2561,104.9643,2548000.0],["2026-04-09",103.5081,104.8147,102.3611,104.6152,1333300.0],["2026-04-10",104.6152,105.3233,103.5181,103.7275,790900.0],["2026-04-13",103.4981,103.4981,101.6829,102.79,1223600.0],["2026-04-14",103.0393,105.6225,102.8,105.3134,1448100.0],["2026-04-15",105.3133,107.5375,104.7947,106.5601,1264000.0],["2026-04-16",106.5601,107.7071,105.6225,106.5401,1466300.0],["2026-04-17",108.0462,111.6766,107.5674,108.9039,1574300.0],["2026-04-20",108.4451,109.0735,106.1611,108.505,1257200.0],["2026-04-21",108.6147,109.7118,107.0987,107.3779,937700.0],["2026-04-22",108.2157,108.2157,105.054,106.3606,970900.0],["2026-04-23",105.8021,105.8021,102.8399,105.3333,1706400.0],["2026-04-24",105.4829,106.5601,104.5653,105.3931,1190700.0],["2026-04-27",105.3532,106.7197,104.5553,105.2336,1175000.0],["2026-04-28",104.675,106.959,103.9769,105.9218,1083900.0],["2026-04-29",105.3632,105.5527,103.7973,103.9669,1352700.0],["2026-04-30",104.1265,107.4278,103.3784,106.8294,1086800.0],["2026-05-01",106.7197,108.505,105.1638,105.7023,1466300.0],["2026-05-04",105.6924,105.9018,101.9921,103.169,1368000.0],["2026-05-05",103.2288,106.5601,103.2288,105.9617,1615200.0],["2026-05-06",107.9963,108.7144,106.9491,107.2882,1120000.0],["2026-05-07",107.4478,108.6945,105.1937,106.5701,1273100.0],["2026-05-08",105.7223,105.9317,99.339,102.1517,3981100.0],["2026-05-11",100.7055,101.4834,97.8031,99.1097,2717300.0],["2026-05-12",98.7007,99.0199,96.8456,96.9952,1638900.0],["2026-05-13",96.9852,96.9952,94.3023,95.9579,1555100.0],["2026-05-14",96.2372,97.7133,94.9506,95.18,2040700.0],["2026-05-15",95.1102,95.9878,93.8834,95.17,1028100.0],["2026-05-18",96.1,98.01,94.87,95.51,1341000.0],["2026-05-19",95.29,95.99,94.25,94.78,1002200.0],["2026-05-20",95.01,99.63,93.45,98.06,1550400.0],["2026-05-21",97.06,98.64,95.43,98.54,904000.0],["2026-05-22",97.5,99.25,96.56,97.24,1208900.0],["2026-05-26",98.19,98.82,97.11,97.87,1467800.0],["2026-05-27",98.6,102.18,98.6,101.22,1762700.0],["2026-05-28",100.9,102.75,99.55,101.54,1212500.0],["2026-05-29",101.54,102.47,100.85,101.22,1025300.0],["2026-06-01",103.33,107.77,102.13,106.53,2135400.0],["2026-06-02",106.0,106.19,104.17,104.62,997100.0],["2026-06-03",104.44,106.32,102.47,104.95,1439700.0],["2026-06-04",105.16,105.9,103.25,103.6,1052300.0],["2026-06-05",103.74,106.26,103.13,104.48,1380800.0],["2026-06-08",103.67,105.93,103.29,104.83,1047300.0],["2026-06-09",105.41,110.17,105.01,107.44,2408300.0],["2026-06-10",107.1,108.36,104.98,105.26,1438300.0],["2026-06-11",105.26,107.84,103.9,107.75,1952700.0],["2026-06-12",108.79,111.29,106.83,107.27,1325600.0],["2026-06-15",108.85,110.63,105.59,105.96,1537000.0],["2026-06-16",105.76,106.9,103.48,103.67,1297500.0],["2026-06-17",102.6,105.11,102.08,102.31,1620900.0],["2026-06-18",103.43,106.75,103.33,105.53,1667300.0],["2026-06-22",103.92,105.05,103.0,103.62,1191600.0],["2026-06-23",103.05,105.36,102.65,104.15,1011800.0],["2026-06-24",104.15,106.25,103.59,103.75,1245300.0],["2026-06-25",103.95,104.37,98.5,99.38,2042600.0],["2026-06-26",98.66,101.57,98.3,100.44,3258800.0],["2026-06-29",101.86,101.86,99.21,99.42,1184200.0],["2026-06-30",99.53,99.53,96.74,97.09,1280800.0],["2026-07-01",97.16,97.87,95.71,96.11,1403100.0],["2026-07-02",96.39,98.48,94.82,95.91,1889300.0],["2026-07-06",96,96.25,93.15,95.885,1577054.257234],["2026-07-07",96.75,97.78,95.41,96.35,1099475.57409],["2026-07-08",97.48,98.32,96.23,97.93,1313579.54546],["2026-07-09",97.51,99.315,97.11,98.83,1345119.322431],["2026-07-10",99.52,100.59,98.88,99.77,1326993.856781],["2026-07-13",99.97,100.46,96.795,97.13,1286962.83254],["2026-07-14",97.26,97.6,95.255,95.9,1257787.51426],["2026-07-15",96.36,97.23,95.8201,97.05,1007649.751508],["2026-07-16",97.28,99.115,97.28,98.11,1001574.08706],["2026-07-17",97.6,97.6,95.905,96.64,1000117.232433],["2026-07-20",97.26,97.53,95.33,95.66,1132192.154237],["2026-07-21",95.75,95.77,94.36,94.63,1216711.314129],["2026-07-22",94.69,95.27,93.89,94.37,1414990.517591],["2026-07-23",92.88,97.56,92.5157,96.77,3037022.026394],["2026-07-24",97.29,98.27,96.36,96.92,1493761.307757],["2026-07-27",98.69,100.81,98.47,99.7,1623174.775267],["2026-07-28",99.9,100.345,98.59,99.02,1468243.468535],["2026-07-29",98.79,99.7799,97.66,99.01,1329368.743647],["2026-07-30",98.91,101.1,98.745,100.7,1250481.801385],["2026-07-31",100.6,100.61,97.48,99.31,1487633.55225],["2026-08-03",100,100.575,97.19,98.36,1453272.860813],["2026-08-04",98.11,98.77,96.93,97.6,2445104.042526],["2026-08-05",102.09,109.24,100.945,101.15,3659693.883808],["2026-08-06",101.15,102.34,100.555,101.5,1359158.993979],["2026-08-07",101.15,103.34,99.9,102.54,1502184.535541],["2026-08-10",102,102.23,101.33,101.89,324440.642599],["2026-08-11",101.91,104.855,101.91,104.79,1032162.149838],["2026-08-12",105.03,106.32,102.87,102.97,1837338.488075],["2026-08-13",102.53,103.59,101.33,102.37,1270962.78706],["2026-08-14",102.1,103.0375,101.46,102.53,1061076.10028]]}