{"t":"ACN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-07-19",10.4657,10.5974,10.3964,10.5142,34994300.0],["2001-07-20",10.431,10.431,10.2578,10.4033,9238500.0],["2001-07-23",10.3964,10.4033,10.0845,10.3964,7501000.0],["2001-07-24",10.3617,10.3756,10.1885,10.2993,3537300.0],["2001-07-25",10.1885,10.3617,10.1538,10.3617,4208100.0],["2001-07-26",10.3617,10.3895,10.0498,10.0498,6335300.0],["2001-07-27",10.0568,10.1122,10.0498,10.0568,3524000.0],["2001-07-30",10.0498,10.2439,10.0498,10.1885,3654300.0],["2001-07-31",10.1954,10.4033,10.1191,10.3687,1429000.0],["2001-08-01",10.3964,10.7429,10.3271,10.7429,2087900.0],["2001-08-02",10.6736,10.7429,10.4657,10.6736,1717400.0],["2001-08-03",10.6736,10.6736,10.3825,10.5003,983600.0],["2001-08-06",10.5003,10.5489,10.4102,10.4657,777400.0],["2001-08-07",10.4657,10.7776,10.4657,10.7429,788900.0],["2001-08-08",10.6736,10.8122,10.3964,10.3964,2190300.0],["2001-08-09",10.431,10.7429,10.3964,10.7429,928000.0],["2001-08-10",10.6736,10.6736,10.4796,10.5281,703300.0],["2001-08-13",10.5003,10.632,10.3271,10.4033,1770400.0],["2001-08-14",10.431,10.438,10.1538,10.1885,1000800.0],["2001-08-15",10.2231,10.3271,10.1885,10.2508,530900.0],["2001-08-16",10.2439,10.2439,9.7379,9.7379,1522700.0],["2001-08-17",9.7449,10.2578,9.634,10.0637,2342400.0],["2001-08-20",10.1191,10.639,10.0429,10.639,1434900.0],["2001-08-21",10.5697,10.8122,10.4033,10.7152,1038200.0],["2001-08-22",10.6182,10.6667,10.2439,10.632,829000.0],["2001-08-23",10.7083,10.7083,10.5697,10.5697,470000.0],["2001-08-24",10.5697,10.7291,10.3964,10.6736,689000.0],["2001-08-27",10.7291,10.8469,10.6736,10.7291,827700.0],["2001-08-28",10.6875,10.7984,10.5697,10.6459,736900.0],["2001-08-29",10.5974,10.6112,10.3964,10.4033,397400.0],["2001-08-30",10.2924,10.4241,10.2924,10.3617,640100.0],["2001-08-31",10.3964,10.4657,10.3271,10.3271,3337900.0],["2001-09-04",10.3964,10.8469,10.3964,10.6598,1068600.0],["2001-09-05",10.6598,10.6598,10.3271,10.334,1053200.0],["2001-09-06",10.2231,10.4033,9.9805,10.0498,1384500.0],["2001-09-07",10.0152,10.1469,9.9459,10.0637,1408500.0],["2001-09-10",10.1053,10.5073,10.0845,10.5003,622100.0],["2001-09-17",10.4934,10.4934,10.029,10.1191,1934300.0],["2001-09-18",10.1191,10.3964,9.9459,10.0845,902800.0],["2001-09-19",10.1191,10.1815,9.5092,9.6686,2415400.0],["2001-09-20",9.634,9.634,8.8993,8.9755,3498900.0],["2001-09-21",8.9062,9.0102,8.428,8.8369,2051800.0],["2001-09-24",9.0102,9.2043,8.9755,9.1488,1964200.0],["2001-09-25",9.1488,9.1488,8.8023,8.8716,1827300.0],["2001-09-26",8.8716,8.9825,8.4557,8.4557,3327200.0],["2001-09-27",8.4973,8.4973,8.0468,8.2131,2347500.0],["2001-09-28",8.3864,9.3221,8.3864,8.8369,2844000.0],["2001-10-01",8.7676,9.0102,8.7676,8.8023,878800.0],["2001-10-02",8.6983,8.8023,8.4003,8.7191,1900400.0],["2001-10-03",8.7468,9.0518,8.733,8.9755,2539400.0],["2001-10-04",8.9894,9.5647,8.9894,9.3498,3108500.0],["2001-10-05",9.3567,9.5231,9.232,9.3914,2172300.0],["2001-10-08",9.4261,9.4884,9.1696,9.1696,576100.0],["2001-10-09",9.3429,9.5647,9.2736,9.2874,1601100.0],["2001-10-10",9.2528,9.53,9.2181,9.4746,1700400.0],["2001-10-11",10.7429,10.7429,10.1885,10.5073,4214100.0],["2001-10-12",10.5766,11.4707,10.5766,11.4707,5193300.0],["2001-10-15",11.4429,12.441,11.4429,12.1291,3277900.0],["2001-10-16",12.2331,12.5103,11.7133,12.0945,1996000.0],["2001-10-17",12.2331,12.2955,11.6786,11.7687,1877100.0],["2001-10-18",11.7687,11.7687,11.5123,11.5746,942000.0],["2001-10-19",11.5746,11.6786,11.4637,11.6786,2062500.0],["2001-10-22",11.7826,12.1776,11.7618,12.1291,469600.0],["2001-10-23",12.1291,12.2885,11.9697,12.2123,915400.0],["2001-10-24",12.2539,12.3093,12.1776,12.2955,472600.0],["2001-10-25",12.2955,12.3024,11.8727,12.2955,265100.0],["2001-10-26",12.2677,12.3232,12.1291,12.2123,566500.0],["2001-10-29",12.2816,12.2885,12.0598,12.1638,616200.0],["2001-10-30",12.0945,12.1014,11.8865,12.0251,574700.0],["2001-10-31",12.0737,12.1984,11.8519,12.1776,718600.0],["2001-11-01",12.143,12.8846,12.143,12.6905,1089900.0],["2001-11-02",12.8222,13.2381,12.545,12.6489,2372800.0],["2001-11-05",12.6489,12.6628,12.3162,12.545,1552700.0],["2001-11-06",12.4618,12.4618,12.0251,12.4549,562600.0],["2001-11-07",12.4618,13.0994,12.4479,13.0994,1987000.0],["2001-11-08",12.9608,13.841,12.9608,13.8272,1747200.0],["2001-11-09",13.6886,13.8272,13.6193,13.8272,1325400.0],["2001-11-12",13.6886,13.6886,13.1687,13.5084,2398300.0],["2001-11-13",13.6539,14.7213,13.6262,14.4163,1463000.0],["2001-11-14",14.5549,14.8322,13.841,14.0074,1391400.0],["2001-11-15",13.8965,14.1737,13.8965,14.0351,628200.0],["2001-11-16",14.0351,14.7282,14.0005,14.5827,639100.0],["2001-11-19",14.6242,15.4213,14.6242,15.248,1430000.0],["2001-11-20",15.2203,15.2203,14.6589,14.7282,1017400.0],["2001-11-21",14.6935,14.7005,13.7232,14.1044,1442600.0],["2001-11-23",14.0975,14.2916,14.042,14.243,286500.0],["2001-11-26",14.3331,14.9708,14.049,14.9015,1064900.0],["2001-11-27",14.9708,15.7678,14.9015,15.5946,1210000.0],["2001-11-28",15.248,15.3173,14.4579,15.1441,1415900.0],["2001-11-29",15.1302,15.4144,14.5619,14.853,1326400.0],["2001-11-30",14.8738,15.7055,14.8391,15.6639,2075400.0],["2001-12-03",15.7678,16.6342,15.5946,15.8718,1244400.0],["2001-12-04",15.7678,16.9808,15.6985,16.7728,2087000.0],["2001-12-05",16.9114,18.5749,16.8699,18.4709,3386200.0],["2001-12-06",18.4709,18.8313,17.9511,18.1937,3190200.0],["2001-12-07",17.9511,17.9857,17.1887,17.2303,1115400.0],["2001-12-10",17.3273,18.159,16.9808,17.0501,1732100.0],["2001-12-11",17.0154,17.2441,16.9808,17.161,1713200.0],["2001-12-12",17.154,17.5352,17.0085,17.4451,2044100.0],["2001-12-13",17.4105,17.4174,16.0797,16.149,1446600.0],["2001-12-14",16.1837,16.5302,15.6916,16.3916,1156200.0],["2001-12-17",16.4956,17.6738,16.4332,17.6461,1428100.0],["2001-12-18",17.8471,18.0897,17.6808,17.9857,2640200.0],["2001-12-19",17.9511,18.2838,17.6392,18.0412,1160100.0],["2001-12-20",19.1293,19.4066,17.7501,18.7481,2425100.0],["2001-12-21",18.4709,18.8868,18.1036,18.1244,1900500.0],["2001-12-24",18.1244,18.1244,17.9857,18.0273,181100.0],["2001-12-26",18.0966,18.1867,18.0273,18.1867,667000.0],["2001-12-27",18.1798,18.2283,18.0204,18.2214,702000.0],["2001-12-28",18.2214,18.4293,18.0204,18.4016,1174700.0],["2001-12-31",18.4085,18.665,18.0897,18.658,920700.0],["2002-01-02",18.6442,18.6511,17.9857,18.1659,900500.0],["2002-01-03",18.1798,18.2075,17.5352,17.5976,698200.0],["2002-01-04",17.5976,19.5452,17.4936,19.1986,2708500.0],["2002-01-07",19.2472,19.268,18.3323,18.3323,1113600.0],["2002-01-08",18.3392,18.9214,16.7174,18.9075,1746900.0],["2002-01-09",18.7135,19.6422,18.2006,19.1085,3008600.0],["2002-01-10",19.3927,19.5105,18.8937,19.2818,2384900.0],["2002-01-11",19.1293,19.2333,18.0273,18.3461,3910300.0],["2002-01-14",17.7432,17.7778,17.1956,17.2857,4285500.0],["2002-01-15",17.3273,18.0204,17.3273,17.5976,3987000.0],["2002-01-16",17.6184,18.4848,17.258,18.0204,3153700.0],["2002-01-17",18.0204,18.1937,17.9095,18.0204,1226800.0],["2002-01-18",17.9857,18.0135,17.7362,17.854,758100.0],["2002-01-22",17.7986,17.7986,17.258,17.2996,1914100.0],["2002-01-23",17.258,17.3273,16.8491,17.0154,2515200.0],["2002-01-24",17.5006,18.1867,17.5006,17.8125,1689200.0],["2002-01-25",17.7778,17.8471,17.4659,17.4659,1057900.0],["2002-01-28",17.4867,17.4867,16.0312,16.6342,3010300.0],["2002-01-29",16.8768,16.9253,16.4817,16.551,2563400.0],["2002-01-30",16.454,17.3204,16.149,17.2926,1677500.0],["2002-01-31",17.6738,18.1244,17.6738,17.8679,1785300.0],["2002-02-01",17.9511,19.6145,17.8818,19.4066,2698000.0],["2002-02-04",19.3373,19.3719,18.7204,18.9283,1659800.0],["2002-02-05",18.6788,18.9977,18.5818,18.8521,1007200.0],["2002-02-06",18.8521,18.866,18.6303,18.7273,825700.0],["2002-02-07",18.7135,19.164,18.4986,19.06,3080600.0],["2002-02-08",18.7135,19.2333,18.5056,19.2125,1346400.0],["2002-02-11",18.9907,19.4412,18.4362,18.5749,1225300.0],["2002-02-12",17.8818,18.159,17.8125,18.0065,1278100.0],["2002-02-13",18.0204,18.1244,17.7778,17.8818,1198100.0],["2002-02-14",18.0204,18.7135,17.7431,18.7135,1449900.0],["2002-02-15",18.6095,19.06,18.263,19.0254,964900.0],["2002-02-19",19.0254,19.0254,18.6095,18.6788,814300.0],["2002-02-20",18.6442,18.963,18.6095,18.7828,1156200.0],["2002-02-21",18.6442,18.6442,17.2926,18.0204,1514200.0],["2002-02-22",17.8818,17.8818,17.1194,17.7639,2449100.0],["2002-02-25",17.9927,18.1867,17.154,17.4659,2103500.0],["2002-02-26",17.5352,17.9164,17.3481,17.7986,787100.0],["2002-02-27",18.7135,18.8798,17.6738,17.8402,1830800.0],["2002-02-28",17.9788,18.2976,17.8818,18.1521,1782900.0],["2002-03-01",18.2283,18.2283,18.055,18.159,560300.0],["2002-03-04",18.159,18.8452,18.159,18.5749,1758700.0],["2002-03-05",18.7135,19.2957,18.7135,19.2333,2029800.0],["2002-03-06",19.06,19.4412,19.0184,19.0878,770000.0],["2002-03-07",19.1016,19.3026,18.5749,18.8105,1056000.0],["2002-03-08",19.2333,21.1393,19.2333,20.7165,2507500.0],["2002-03-11",20.9314,21.0492,20.4462,20.7234,1379200.0],["2002-03-12",20.5848,20.9522,20.162,20.6611,1616000.0],["2002-03-13",20.6195,20.6403,20.0511,20.2036,702500.0],["2002-03-14",20.0997,20.1205,19.6353,19.8709,1106700.0],["2002-03-15",19.767,20.0927,19.5798,20.0927,892800.0],["2002-03-18",20.0997,20.5848,20.0997,20.3908,838500.0],["2002-03-19",19.4066,19.5105,17.3273,18.0204,8931800.0],["2002-03-20",18.0204,18.8521,17.5075,18.4016,3732200.0],["2002-03-21",18.5402,19.0254,18.3669,18.9838,1457900.0],["2002-03-22",19.0947,19.5798,18.8937,19.1501,1225100.0],["2002-03-25",19.1501,19.1501,18.4709,18.7481,917300.0],["2002-03-26",18.6788,18.9769,18.2976,18.5125,426800.0],["2002-03-27",18.5679,18.658,18.3115,18.3739,517700.0],["2002-03-28",18.3669,18.7135,18.0966,18.5056,904700.0],["2002-04-01",18.4709,18.5056,18.1937,18.4709,992600.0],["2002-04-02",17.5699,18.0897,17.5699,18.0204,1685100.0],["2002-04-03",17.7639,18.0897,17.5214,18.0273,1223600.0],["2002-04-04",18.0135,18.0204,17.2649,17.3966,2005200.0],["2002-04-05",17.3966,17.7362,17.3966,17.4382,2232300.0],["2002-04-08",16.4609,16.7728,15.9342,16.655,4992800.0],["2002-04-09",16.6896,17.154,16.6689,16.9184,4387500.0],["2002-04-10",16.9807,17.2233,16.8075,16.8075,3001300.0],["2002-04-11",16.1837,16.2877,14.8876,15.6292,4328000.0],["2002-04-12",15.7678,15.9203,15.2827,15.6084,2328700.0],["2002-04-15",15.7263,15.7263,15.4282,15.553,1178400.0],["2002-04-16",15.5946,16.7728,15.5946,16.4609,1584800.0],["2002-04-17",16.4887,16.7174,16.357,16.6203,1409100.0],["2002-04-18",16.5649,16.5649,15.955,16.0104,1078900.0],["2002-04-19",15.8718,17.0916,15.8718,16.9669,3423600.0],["2002-04-22",16.8075,16.9669,16.655,16.9184,1148300.0],["2002-04-23",16.8283,16.9461,16.3916,16.5926,1451800.0],["2002-04-24",16.4609,16.5649,15.8718,16.0451,1897500.0],["2002-04-25",15.5253,16.0451,15.248,15.5807,1785300.0],["2002-04-26",15.5599,15.5807,15.1094,15.1094,1581100.0],["2002-04-29",15.1718,15.1787,13.9242,14.042,2037600.0],["2002-04-30",14.1044,14.9361,13.9104,14.8599,1552400.0],["2002-05-01",14.8183,14.8252,14.0351,14.6104,1883900.0],["2002-05-02",14.6242,14.9015,14.5549,14.6935,2146900.0],["2002-05-03",14.5896,14.5896,13.6886,13.7717,3315900.0],["2002-05-06",13.7925,14.2084,13.7787,14.0005,1666900.0],["2002-05-07",14.0074,14.4094,13.9797,14.3193,1462200.0],["2002-05-08",15.3866,15.6985,15.0678,15.4005,2003300.0],["2002-05-09",14.9015,15.1094,13.9311,14.0005,2551700.0],["2002-05-10",14.7282,14.8252,13.5153,14.1807,2037900.0],["2002-05-13",14.2777,14.6936,14.1737,14.6589,1121800.0],["2002-05-14",14.9015,15.1441,14.6589,15.1441,1764000.0],["2002-05-15",15.1094,15.9966,14.9292,15.4005,1669900.0],["2002-05-16",14.2084,14.3124,13.7925,13.8618,8267900.0],["2002-05-17",13.8618,14.0282,13.8272,13.8618,33453400.0],["2002-05-20",13.8618,15.0332,13.5846,14.8738,20891200.0],["2002-05-21",15.0332,15.1787,14.4163,14.4856,6467200.0],["2002-05-22",14.3262,14.4648,14.1737,14.347,6725800.0],["2002-05-23",14.5549,14.6104,14.3123,14.5619,5913700.0],["2002-05-24",14.5272,14.6242,14.3193,14.4302,2190900.0],["2002-05-28",14.5203,14.6589,14.4163,14.6589,2776000.0],["2002-05-29",14.5341,14.6242,14.4163,14.6104,1915700.0],["2002-05-30",14.6104,14.6104,14.243,14.3539,1794300.0],["2002-05-31",14.4995,14.6242,14.3262,14.451,3056000.0],["2002-06-03",14.3817,14.3817,14.0559,14.0767,2583700.0],["2002-06-04",14.0698,14.0767,13.2381,13.6054,5704400.0],["2002-06-05",13.5499,13.7024,13.5499,13.647,4015300.0],["2002-06-06",13.6539,13.7232,13.3767,13.5292,5180900.0],["2002-06-07",13.3767,13.9381,13.3767,13.8272,3005700.0],["2002-06-10",14.0698,14.2084,13.8688,14.0975,2083200.0],["2002-06-11",14.0005,14.2985,14.0005,14.1321,1870200.0],["2002-06-12",14.2084,14.2084,13.6193,13.945,2625600.0],["2002-06-13",13.8618,13.9311,13.6886,13.6955,2771800.0],["2002-06-14",13.6955,13.9173,13.4044,13.8618,3848700.0],["2002-06-17",14.0351,14.3539,13.9658,14.3124,3424500.0],["2002-06-18",14.4163,14.548,14.347,14.5203,1780800.0],["2002-06-19",14.451,14.451,14.1252,14.146,1098900.0],["2002-06-20",14.146,14.2015,13.7579,13.841,2289300.0],["2002-06-21",13.7232,13.7925,13.4391,13.6539,2386400.0],["2002-06-24",13.5361,13.7232,13.2242,13.2727,3360900.0],["2002-06-25",13.446,13.5499,12.9885,12.9955,2814300.0],["2002-06-26",12.4757,13.2311,12.1291,12.9955,3623400.0],["2002-06-27",13.0648,13.3212,12.8776,13.044,967800.0],["2002-06-28",13.0994,13.5084,13.0994,13.1687,1571200.0],["2002-07-01",13.1687,13.1687,11.4568,11.6093,5758000.0],["2002-07-02",11.7063,11.9905,11.5053,11.7133,5323700.0],["2002-07-03",11.7063,12.3024,11.1172,12.1291,3582400.0],["2002-07-05",12.337,12.6836,12.2816,12.4063,1190200.0],["2002-07-08",12.2677,12.3024,11.8865,12.1776,5472700.0],["2002-07-09",12.2608,12.2677,11.3321,11.5053,3892200.0],["2002-07-10",11.436,11.7618,10.4657,10.5697,7509200.0],["2002-07-11",10.4102,10.9855,10.3271,10.7776,6081300.0],["2002-07-12",10.5697,10.7083,9.6964,9.7726,8898500.0],["2002-07-15",9.7379,10.1191,9.634,10.0152,6102600.0],["2002-07-16",10.0498,10.535,10.0498,10.3617,4151900.0],["2002-07-17",10.535,10.8122,10.3271,10.3617,4234300.0],["2002-07-18",10.2231,10.431,9.5855,9.634,9051100.0],["2002-07-19",9.634,10.535,9.6201,10.2924,3939000.0],["2002-07-22",10.2924,10.5974,9.9459,10.2924,2544200.0],["2002-07-23",10.2231,10.2786,10.0152,10.0637,2072100.0],["2002-07-24",9.634,10.6043,9.4954,10.6043,2307200.0],["2002-07-25",10.5697,10.5697,9.9805,10.2162,2426200.0],["2002-07-26",10.2231,10.431,10.0498,10.3063,1814100.0],["2002-07-29",10.431,11.54,10.431,11.4152,2377200.0],["2002-07-30",11.436,12.1291,11.1241,11.8034,2308700.0],["2002-07-31",11.4568,11.5469,11.1726,11.436,3322900.0],["2002-08-01",11.436,11.5746,11.2627,11.4291,2391200.0],["2002-08-02",11.3321,11.4776,11.1588,11.3321,1684100.0],["2002-08-05",11.3321,11.3321,10.5558,10.5904,1597800.0],["2002-08-06",10.5696,11.4222,10.5696,11.2766,1430400.0],["2002-08-07",11.3667,11.4776,11.0202,11.4222,849300.0],["2002-08-08",11.4499,11.6855,11.2627,11.5677,1234100.0],["2002-08-09",11.54,11.6439,11.0202,11.4499,1484500.0],["2002-08-12",11.3806,11.5053,11.3667,11.3944,627400.0],["2002-08-13",11.2281,11.5746,11.138,11.1726,2234900.0],["2002-08-14",11.0895,11.4014,10.9509,11.2627,1964500.0],["2002-08-15",11.3667,12.1291,11.3667,11.8588,1033800.0],["2002-08-16",11.6855,12.5796,11.6855,12.4133,1278600.0],["2002-08-19",12.4133,13.0024,12.4133,12.9677,1085300.0],["2002-08-20",12.9677,13.0994,12.6212,12.9608,1103900.0],["2002-08-21",13.3074,13.3074,12.6836,12.9608,1163200.0],["2002-08-22",12.9608,13.1687,12.6974,12.8222,1731800.0],["2002-08-23",12.7252,12.739,12.3162,12.4063,563800.0],["2002-08-26",12.0598,12.2677,12.0598,12.1291,1577100.0],["2002-08-27",12.0945,12.0945,11.2697,11.2974,2558200.0],["2002-08-28",11.2489,11.4707,10.9716,11.0202,1688300.0],["2002-08-29",11.0548,11.3944,11.0202,11.2974,1270100.0],["2002-08-30",11.4152,11.5677,11.2974,11.4014,930700.0],["2002-09-03",11.4014,11.4014,10.8122,10.9162,1984200.0],["2002-09-04",11.0202,11.2281,10.8815,11.1588,1090800.0],["2002-09-05",11.1588,11.1588,10.8192,10.937,1965200.0],["2002-09-06",11.0063,11.2212,10.9578,11.0895,666300.0],["2002-09-09",11.0202,11.436,10.9231,11.2558,501000.0],["2002-09-10",11.3736,11.5123,11.0895,11.1865,348700.0],["2002-09-11",11.2281,11.5053,11.0687,11.2974,1685700.0],["2002-09-12",11.2627,11.5053,11.2281,11.2974,1003900.0],["2002-09-13",11.0895,11.1519,10.5697,10.9162,2727700.0],["2002-09-16",10.9162,11.3321,10.9162,11.1934,1610700.0],["2002-09-17",11.339,11.5053,11.0202,11.1865,1364800.0],["2002-09-18",11.1033,11.1033,10.6251,11.0132,949700.0],["2002-09-19",10.2231,10.3271,9.634,9.7726,12088100.0],["2002-09-20",9.7726,10.2231,9.5785,10.1399,3810900.0],["2002-09-23",10.1399,10.2508,9.9805,10.23,2898800.0],["2002-09-24",10.1607,10.1885,9.5092,9.5647,3594000.0],["2002-09-25",9.7726,10.0568,9.5993,9.8766,2280300.0],["2002-09-26",10.0845,10.3617,9.8419,10.0152,1663800.0],["2002-09-27",10.0152,10.0152,9.6825,9.8073,2160500.0],["2002-09-30",9.7033,9.9805,9.2112,9.8974,1718600.0],["2002-10-01",9.8419,10.3271,9.5647,10.3271,3960800.0],["2002-10-02",10.2231,10.2578,9.4261,9.7241,3505500.0],["2002-10-03",9.7033,9.7102,8.9409,8.9755,3741000.0],["2002-10-04",9.0102,9.1419,7.9012,8.4557,7461100.0],["2002-10-07",7.9012,8.733,7.8319,8.5666,3754700.0],["2002-10-08",8.4627,9.1003,8.3518,8.9755,2809800.0],["2002-10-09",8.7676,8.9894,8.4557,8.6359,3580400.0],["2002-10-10",7.9706,9.5647,7.9012,9.2528,6457900.0],["2002-10-11",9.5647,10.3271,9.4954,9.932,3196700.0],["2002-10-14",9.9389,10.2578,9.8419,10.0498,932400.0],["2002-10-15",10.9509,11.6024,10.6736,11.5954,3996500.0],["2002-10-16",11.1241,11.1311,10.3964,11.0756,2670600.0],["2002-10-17",11.7618,12.2677,11.041,11.637,2844700.0],["2002-10-18",11.2974,11.8519,11.2974,11.7479,1417300.0],["2002-10-21",11.5053,11.9905,11.436,11.9697,1739100.0],["2002-10-22",11.6093,12.039,11.4429,11.7756,1703100.0],["2002-10-23",11.6439,12.1568,11.6093,12.1291,4157900.0],["2002-10-24",12.1568,12.2331,11.741,11.9142,1282100.0],["2002-10-25",11.7826,12.2677,11.7479,12.2123,2112000.0],["2002-10-28",12.2123,12.3786,11.9558,12.0945,1762500.0],["2002-10-29",11.9212,11.9212,11.4845,11.6093,1652900.0],["2002-10-30",11.6162,11.6717,11.034,11.5123,2324000.0],["2002-10-31",11.5123,11.8865,11.5123,11.6994,1578400.0],["2002-11-01",11.5608,11.8311,11.4014,11.7133,1444800.0],["2002-11-04",11.8865,12.0251,11.5746,11.7133,2124900.0],["2002-11-05",11.1172,11.734,11.0548,11.3736,1558600.0],["2002-11-06",11.6301,11.8588,11.1726,11.741,2280900.0],["2002-11-07",11.9558,12.1915,11.8727,12.1291,3282200.0],["2002-11-08",12.0598,12.2677,11.8519,12.136,1707100.0],["2002-11-11",11.8865,12.0875,11.7133,12.0182,1282200.0],["2002-11-12",12.039,12.3162,11.8935,12.1291,1233900.0],["2002-11-13",11.9558,12.4757,11.9558,12.441,1352900.0],["2002-11-14",12.4757,13.3074,12.4757,13.1687,5449400.0],["2002-11-15",12.7529,13.0648,12.7252,12.9677,2957000.0],["2002-11-18",12.9677,13.3767,12.9539,13.3767,3750800.0],["2002-11-19",13.2381,13.2935,12.8222,12.9885,2324700.0],["2002-11-20",12.4063,12.8222,12.0598,12.8222,5268900.0],["2002-11-21",12.7529,13.0163,12.6559,12.947,2815700.0],["2002-11-22",12.843,13.0648,12.6559,12.8222,2400700.0],["2002-11-25",12.8776,12.8915,12.2469,12.6004,2516100.0],["2002-11-26",12.5658,12.5796,12.0875,12.2677,2049200.0],["2002-11-27",12.4757,12.9955,12.4063,12.9816,2088100.0],["2002-11-29",13.4806,13.6193,12.7529,13.342,1406700.0],["2002-12-02",13.841,14.1876,13.7232,13.8757,4574900.0],["2002-12-03",13.5569,13.8341,13.342,13.4945,1337300.0],["2002-12-04",13.342,13.342,12.3717,12.5727,2797200.0],["2002-12-05",12.739,13.0301,12.2331,12.5588,1451200.0],["2002-12-06",12.4757,12.545,12.1291,12.2608,1584100.0],["2002-12-09",12.1984,12.5796,12.1291,12.3856,1524900.0],["2002-12-10",12.3856,12.6143,12.3232,12.4757,2411000.0],["2002-12-11",12.4757,12.5658,12.3024,12.4063,892800.0],["2002-12-12",12.3925,12.4341,12.1291,12.2955,906600.0],["2002-12-13",12.2677,12.2677,11.7826,12.2123,2314500.0],["2002-12-16",12.2123,12.4687,12.1984,12.337,940200.0],["2002-12-17",12.0459,12.6143,12.0251,12.5311,2332700.0],["2002-12-18",12.4271,12.5311,12.2331,12.4687,1093300.0],["2002-12-19",12.4687,12.5103,12.1568,12.1568,750200.0],["2002-12-20",12.1568,12.1638,11.2489,11.8865,3825000.0],["2002-12-23",11.9558,12.3024,11.8519,11.9212,1496300.0],["2002-12-24",11.6786,12.1984,11.6162,12.1083,463800.0],["2002-12-26",12.1291,12.4549,12.1291,12.3786,651200.0],["2002-12-27",12.3024,12.545,12.1707,12.2608,992400.0],["2002-12-30",12.2677,12.5311,12.1638,12.3509,1152400.0],["2002-12-31",12.4202,12.5242,12.1984,12.4687,611000.0],["2003-01-02",12.4757,12.947,12.3717,12.8984,684200.0],["2003-01-03",12.7668,13.245,12.7668,12.9955,1238800.0],["2003-01-06",13.044,13.446,13.044,13.2381,1867400.0],["2003-01-07",13.342,13.7787,12.8222,12.9816,3048800.0],["2003-01-08",12.8915,13.148,12.8222,12.8915,1168100.0],["2003-01-09",12.8915,12.8915,12.6143,12.7321,2201900.0],["2003-01-10",12.5519,12.7875,11.5746,11.7271,5538200.0],["2003-01-13",11.7687,12.1638,11.7687,12.0598,2112500.0],["2003-01-14",12.0945,12.1291,11.7133,11.7826,2193900.0],["2003-01-15",11.7895,11.7895,11.2281,11.3667,1635000.0],["2003-01-16",11.4152,11.4707,10.7568,10.9162,4729200.0],["2003-01-17",10.7568,11.3667,10.7083,11.2974,2874000.0],["2003-01-21",11.0202,11.0895,10.6459,10.9023,3013100.0],["2003-01-22",10.6043,10.9786,10.5073,10.8538,3079500.0],["2003-01-23",11.1588,11.7687,11.0964,11.6786,4868700.0],["2003-01-24",11.5746,11.6717,11.4568,11.5192,2217200.0],["2003-01-27",11.3459,11.4845,11.0964,11.3043,2159900.0],["2003-01-28",11.3043,11.4984,11.2627,11.3736,1933000.0],["2003-01-29",11.3806,11.436,11.2142,11.2905,1972600.0],["2003-01-30",11.2627,11.5053,11.1726,11.2281,2240000.0],["2003-01-31",11.1241,11.5053,11.0548,11.4707,4342900.0],["2003-02-03",11.4915,11.637,11.2281,11.2974,2266000.0],["2003-02-04",11.1311,11.5053,11.0825,11.3321,1293100.0],["2003-02-05",11.339,11.4707,11.2627,11.3528,1223900.0],["2003-02-06",11.2142,11.3251,11.0548,11.0825,1346500.0],["2003-02-07",11.1241,11.1241,10.3548,10.4726,2300900.0],["2003-02-10",10.4102,10.639,10.3964,10.6043,1882300.0],["2003-02-11",10.6182,11.034,10.6182,10.6736,1336400.0],["2003-02-12",10.431,10.5003,10.1122,10.1538,1599300.0],["2003-02-13",10.1469,10.3964,10.036,10.1815,1341400.0],["2003-02-14",10.2578,10.6182,10.23,10.5835,736100.0],["2003-02-18",10.7429,11.1588,10.7429,11.0895,1577800.0],["2003-02-19",11.0895,11.2974,10.9509,11.0895,589000.0],["2003-02-20",11.0964,11.1241,10.7776,10.8122,826700.0],["2003-02-21",10.7914,10.8469,10.632,10.8469,1048200.0],["2003-02-24",10.7429,10.7706,10.5003,10.5142,1134500.0],["2003-02-25",10.3964,10.9716,10.2924,10.9716,1264300.0],["2003-02-26",10.8815,11.0132,10.6598,10.8122,992300.0],["2003-02-27",10.8122,10.8261,10.3479,10.3964,1365900.0],["2003-02-28",10.4449,10.7083,10.3271,10.632,3224800.0],["2003-03-03",10.8122,10.9509,10.7499,10.8885,1497700.0],["2003-03-04",10.7776,10.9093,10.6875,10.8192,846300.0],["2003-03-05",10.8815,10.9509,10.7776,10.9301,1235300.0],["2003-03-06",10.9509,11.1449,10.9439,11.1103,2125500.0],["2003-03-07",10.9509,10.9509,10.8053,10.9509,1868800.0],["2003-03-10",10.7776,10.8815,10.535,10.535,664200.0],["2003-03-11",10.5142,10.5142,9.8072,9.8211,3057100.0],["2003-03-12",9.8419,9.9181,9.5577,9.5577,5790500.0],["2003-03-13",9.5577,9.6894,9.3221,9.5855,5376700.0],["2003-03-14",9.6548,10.3617,9.627,10.1053,2991500.0],["2003-03-17",10.0498,10.6043,9.9181,10.5419,1206800.0],["2003-03-18",10.639,10.9093,10.6112,10.8608,2095600.0],["2003-03-19",10.84,11.0548,10.639,10.6736,2960200.0],["2003-03-20",10.6736,10.8746,10.4934,10.6667,1962300.0],["2003-03-21",11.0202,11.2073,10.9093,11.0063,1628700.0],["2003-03-24",10.7776,11.0202,10.7221,11.0202,1395500.0],["2003-03-25",10.8122,11.0825,10.8122,10.9162,1050500.0],["2003-03-26",10.9509,11.0756,10.7845,10.84,889200.0],["2003-03-27",10.7845,11.0548,10.7429,10.8746,380800.0],["2003-03-28",10.8746,11.0825,10.8538,10.8608,690400.0],["2003-03-31",10.6736,10.9301,10.4934,10.7429,571500.0],["2003-04-01",10.8122,10.8469,10.3479,10.3825,1173600.0],["2003-04-02",10.5697,10.9855,10.5697,10.8885,2394000.0],["2003-04-03",10.8815,11.1033,10.6459,10.8122,1799400.0],["2003-04-04",10.9162,10.9162,10.4657,10.5835,2049100.0],["2003-04-07",11.1934,11.2627,10.5489,10.5627,3008800.0],["2003-04-08",10.6043,10.6043,10.2855,10.334,5115700.0],["2003-04-09",10.3479,10.431,9.8419,9.8558,4060500.0],["2003-04-10",9.8211,10.1469,9.4954,10.0013,4826300.0],["2003-04-11",10.1885,10.1885,9.6617,9.7449,4637800.0],["2003-04-14",9.7449,10.431,9.3221,10.3271,6074800.0],["2003-04-15",10.2231,10.2231,9.9805,10.2092,4080200.0],["2003-04-16",10.2786,10.2855,9.8766,9.9805,1981700.0],["2003-04-17",10.0498,10.431,10.0498,10.2231,1959200.0],["2003-04-21",10.2716,10.4518,10.2231,10.3964,932900.0],["2003-04-22",10.3409,11.0479,10.334,10.9994,2571600.0],["2003-04-23",10.8954,11.1241,10.7637,11.1241,2611300.0],["2003-04-24",10.9855,11.0825,10.8815,10.8954,1433900.0],["2003-04-25",10.8261,10.9647,10.736,10.84,1874700.0],["2003-04-28",10.7706,10.9439,10.5766,10.9439,1162400.0],["2003-04-29",10.7221,10.9855,10.6598,10.9439,1778000.0],["2003-04-30",10.7706,11.1657,10.7429,11.1033,1607400.0],["2003-05-01",11.1103,11.5746,11.0964,11.2142,2965000.0],["2003-05-02",11.2558,11.5746,11.2073,11.5677,1533700.0],["2003-05-05",11.4845,11.637,11.4083,11.5053,1972000.0],["2003-05-06",11.1934,11.6093,11.1934,11.5608,2495500.0],["2003-05-07",11.4707,11.7271,11.436,11.6232,806100.0],["2003-05-08",11.3321,11.6786,11.3321,11.4014,1112500.0],["2003-05-09",11.3667,11.7271,11.2905,11.6786,1961900.0],["2003-05-12",11.5954,11.6301,11.4014,11.5746,1924900.0],["2003-05-13",11.54,11.6301,11.4707,11.5746,762900.0],["2003-05-14",11.5746,11.7964,11.5746,11.7756,1090900.0],["2003-05-15",11.7826,11.9697,11.7271,11.9697,1207100.0],["2003-05-16",11.8657,12.1152,11.7826,12.1152,1460100.0],["2003-05-19",11.942,12.0459,11.6925,11.838,1265500.0],["2003-05-20",11.8103,11.8796,11.4429,11.6647,1520900.0],["2003-05-21",11.5053,11.5469,11.2627,11.3113,1150400.0],["2003-05-22",11.3667,11.637,11.3667,11.6232,877100.0],["2003-05-23",11.5746,12.0945,11.5746,12.0251,1568600.0],["2003-05-27",11.7133,11.8519,11.5538,11.5746,1688800.0],["2003-05-28",11.2627,11.5538,11.2627,11.4707,1797700.0],["2003-05-29",11.5677,11.7479,11.5677,11.7133,1305800.0],["2003-05-30",11.7826,12.1568,11.7618,12.143,4290600.0],["2003-06-02",12.143,12.3578,12.1083,12.1222,1587500.0],["2003-06-03",11.8588,12.1222,11.8241,11.9281,1331700.0],["2003-06-04",11.8865,12.8915,11.8796,12.8499,2099500.0],["2003-06-05",12.4757,13.044,12.441,12.7875,2706200.0],["2003-06-06",12.7875,12.8569,12.4202,12.6143,2155400.0],["2003-06-09",12.441,12.4964,12.1846,12.2261,916300.0],["2003-06-10",12.1846,12.2608,11.9558,12.0806,1516900.0],["2003-06-11",12.2331,12.3717,11.734,11.9212,4216900.0],["2003-06-12",11.9212,11.9905,11.5053,11.5746,2847700.0],["2003-06-13",11.6786,11.6786,11.2627,11.2905,2055300.0],["2003-06-16",11.54,12.1222,11.4499,12.0667,3327500.0],["2003-06-17",12.1222,12.1638,11.9558,12.1638,3125300.0],["2003-06-18",12.0598,12.1984,12.0113,12.1152,2748500.0],["2003-06-19",12.3024,12.4757,12.0945,12.3717,2672400.0],["2003-06-20",12.4757,12.545,12.1984,12.3856,2020000.0],["2003-06-23",12.3162,12.5103,12.3024,12.4618,2595700.0],["2003-06-24",12.1984,12.337,11.9489,12.2331,1221500.0],["2003-06-25",12.0251,12.1984,11.9836,12.0113,1453000.0],["2003-06-26",11.9004,12.4757,11.9004,12.4757,1378200.0],["2003-06-27",12.4757,12.6143,12.3648,12.3786,1249700.0],["2003-06-30",12.337,12.6004,12.3024,12.538,912300.0],["2003-07-01",12.4618,12.538,12.2331,12.4687,841600.0],["2003-07-02",12.3925,12.5311,12.337,12.3648,666100.0],["2003-07-03",12.3648,12.6143,12.337,12.5796,934500.0],["2003-07-07",12.4757,12.6143,12.4549,12.4826,1367400.0],["2003-07-08",12.4757,13.4598,12.4757,13.4391,3075400.0],["2003-07-09",13.2727,13.446,13.044,13.3143,2679600.0],["2003-07-10",13.2381,13.2519,13.1341,13.2381,2461700.0],["2003-07-11",13.2381,13.2381,13.0301,13.0925,2697000.0],["2003-07-14",13.2727,13.543,13.0579,13.0648,2185900.0],["2003-07-15",13.7509,14.4163,13.5222,14.243,7611000.0],["2003-07-16",14.1044,14.2084,13.6539,14.1044,3736100.0],["2003-07-17",13.9658,13.9727,13.6539,13.7579,2374800.0],["2003-07-18",13.8272,14.347,13.8064,14.3124,1506900.0],["2003-07-21",13.5153,13.8618,13.3697,13.3697,2703200.0],["2003-07-22",13.3697,13.8549,13.3697,13.7648,1555700.0],["2003-07-23",13.7717,13.8618,13.6539,13.8272,1414200.0],["2003-07-24",13.8618,13.9242,13.6886,13.6886,1996600.0],["2003-07-25",13.6886,13.8618,13.6886,13.8064,1800100.0],["2003-07-28",13.8965,14.0212,13.6193,13.7509,1962800.0],["2003-07-29",13.7995,13.8549,13.647,13.7509,1666100.0],["2003-07-30",13.7509,13.7579,13.5846,13.6886,691300.0],["2003-07-31",13.7094,13.7579,13.4391,13.4598,1996200.0],["2003-08-01",13.8064,14.1321,13.5707,14.0906,3171000.0],["2003-08-04",13.7579,14.1599,13.7232,13.9519,2110900.0],["2003-08-05",13.7925,14.0005,13.4945,13.4945,1548300.0],["2003-08-06",13.5014,13.5569,13.1687,13.3074,2333300.0],["2003-08-07",13.2381,13.8688,13.2381,13.7579,2080700.0],["2003-08-08",13.5569,14.1945,13.5569,13.8757,2350200.0],["2003-08-11",13.8618,13.8826,13.4113,13.5361,1759300.0],["2003-08-12",13.6193,13.7509,13.5846,13.6539,2542600.0],["2003-08-13",13.7232,13.7925,13.5499,13.5499,1471000.0],["2003-08-14",13.5499,14.3401,12.9955,14.1252,6790100.0],["2003-08-15",13.8965,14.4718,13.8965,14.2777,1460700.0],["2003-08-18",14.243,14.2638,14.0005,14.1668,941800.0],["2003-08-19",14.243,14.7282,14.2084,14.6658,1580700.0],["2003-08-20",14.6728,14.6728,14.347,14.548,1142000.0],["2003-08-21",14.3747,14.7629,14.3123,14.7629,2230400.0],["2003-08-22",15.1094,15.248,14.5896,14.9292,2219200.0],["2003-08-25",14.6242,14.749,14.3678,14.5411,881100.0],["2003-08-26",14.5411,14.5688,14.243,14.548,718200.0],["2003-08-27",14.5549,14.5757,14.4232,14.5064,934000.0],["2003-08-28",14.548,14.5619,14.2985,14.4648,1179600.0],["2003-08-29",14.3262,14.7213,14.25,14.6658,812100.0],["2003-09-02",14.6728,15.5253,14.6728,15.4906,3191300.0],["2003-09-03",15.5946,16.357,15.5599,16.2253,4507900.0],["2003-09-04",15.9411,16.5788,15.9411,16.4748,3572900.0],["2003-09-05",16.5302,16.5302,15.9411,16.1005,3163600.0],["2003-09-08",16.1005,16.1005,15.8372,15.9134,1717700.0],["2003-09-09",15.8025,16.0243,15.6916,15.8995,2250700.0],["2003-09-10",15.7678,15.8372,15.3936,15.4352,1809800.0],["2003-09-11",15.4559,15.754,15.248,15.248,2068000.0],["2003-09-12",15.5253,15.6154,15.0747,15.6154,4702400.0],["2003-09-15",15.6431,16.0243,15.4074,15.9827,3125400.0],["2003-09-16",15.8371,16.253,15.7332,16.2045,2620400.0],["2003-09-17",15.5946,16.149,14.5549,15.6639,6617000.0],["2003-09-18",15.5946,15.8025,15.5946,15.8025,2963700.0],["2003-09-19",15.9065,15.9065,15.4975,15.5322,3040900.0],["2003-09-22",15.4213,15.4213,14.9361,14.9569,3195500.0],["2003-09-23",14.9569,15.054,14.6936,14.8252,4810800.0],["2003-09-24",14.8322,15.4906,14.7282,15.4213,25320600.0],["2003-09-25",15.456,15.7609,15.352,15.6639,7354500.0],["2003-09-26",15.4767,15.5668,15.1233,15.2549,4033000.0],["2003-09-29",15.248,15.4074,14.7629,15.2619,4437600.0],["2003-09-30",15.5114,15.5946,15.047,15.4837,3045600.0],["2003-10-01",15.5807,15.6431,15.255,15.4352,5181600.0],["2003-10-02",15.5183,15.7263,15.3866,15.7193,3164100.0],["2003-10-03",15.7678,15.8718,15.5045,15.5599,3496100.0],["2003-10-06",15.6639,16.2184,15.5599,16.0035,2770200.0],["2003-10-07",15.7886,16.1005,15.7193,16.0243,2978300.0],["2003-10-08",16.1837,16.6065,16.0035,16.4263,3567900.0],["2003-10-09",15.7678,16.0104,15.3312,15.3312,10721100.0],["2003-10-10",15.4213,15.6708,15.3728,15.5045,4457800.0],["2003-10-13",15.5114,15.8094,15.3243,15.4352,1575800.0],["2003-10-14",15.7886,15.7956,15.4975,15.7401,2383200.0],["2003-10-15",15.553,15.8302,15.3451,15.4282,3197700.0],["2003-10-16",15.352,15.5045,15.1025,15.3589,2657800.0],["2003-10-17",15.3866,15.5391,15.1787,15.1787,2994900.0],["2003-10-20",15.1787,15.3866,15.1094,15.248,2607100.0],["2003-10-21",15.6639,15.6985,15.4352,15.5391,2428000.0],["2003-10-22",15.5322,15.8718,15.4005,15.8718,3630500.0],["2003-10-23",15.8372,16.4956,15.65,15.7193,2573500.0],["2003-10-24",15.7193,15.7817,15.2203,15.5045,2502900.0],["2003-10-27",15.4975,15.65,15.3797,15.5183,1577100.0],["2003-10-28",15.851,16.2322,15.8025,16.1352,4893300.0],["2003-10-29",16.1282,16.5302,16.0174,16.3639,1994900.0],["2003-10-30",16.4055,16.6342,16.3708,16.4263,2173000.0],["2003-10-31",16.4471,16.551,16.149,16.2184,2406200.0],["2003-11-03",16.3362,16.759,16.3362,16.759,2706200.0],["2003-11-04",16.6342,16.9669,16.5649,16.8699,3097000.0],["2003-11-05",16.5302,17.0085,16.2877,16.8421,2657500.0],["2003-11-06",16.8075,17.0154,16.7451,16.9114,1553900.0],["2003-11-07",16.9808,17.4659,16.953,17.362,2744100.0],["2003-11-10",17.0847,17.2233,16.8699,17.0223,2218300.0],["2003-11-11",17.0778,17.1124,16.5372,17.0154,1983100.0],["2003-11-12",17.0154,17.5214,16.9461,17.5214,1864500.0],["2003-11-13",17.3481,17.5837,17.0709,17.0986,2747300.0],["2003-11-14",17.2718,17.3897,16.8144,16.8768,1771000.0],["2003-11-17",16.8075,16.9114,16.5372,16.9114,1780800.0],["2003-11-18",16.9114,16.9807,16.6689,16.7174,896100.0],["2003-11-19",16.4956,16.7243,16.4887,16.6689,1465800.0],["2003-11-20",16.6689,16.9669,16.5718,16.7867,1190900.0],["2003-11-21",16.7936,16.8768,16.5926,16.7451,923000.0],["2003-11-24",16.6342,17.2927,16.6342,17.2303,1713300.0],["2003-11-25",17.1194,17.2303,16.953,16.953,1583700.0],["2003-11-26",16.7797,17.3273,16.6411,17.1402,1564000.0],["2003-11-28",17.2095,17.3204,17.057,17.258,567700.0],["2003-12-01",17.3134,17.8055,17.2649,17.563,2603300.0],["2003-12-02",17.4174,18.0204,17.1124,17.7778,2320200.0],["2003-12-03",17.9857,18.2352,17.7847,18.0065,3260500.0],["2003-12-04",17.5352,17.8818,17.5352,17.7432,2236300.0],["2003-12-05",17.5699,17.6045,17.4035,17.556,2905300.0],["2003-12-08",17.3412,17.5699,17.2372,17.362,2052400.0],["2003-12-09",17.362,17.7016,17.3412,17.4936,1254100.0],["2003-12-10",17.4313,17.459,17.1124,17.4174,1884800.0],["2003-12-11",17.2233,17.5006,16.6689,17.3412,1729600.0],["2003-12-12",17.1887,17.3827,17.1887,17.3342,1081600.0],["2003-12-15",17.5352,17.5352,17.2441,17.2649,1316600.0],["2003-12-16",17.258,17.258,16.6966,17.0223,1955700.0],["2003-12-17",16.9114,17.0015,16.7312,16.9461,2228200.0],["2003-12-18",17.0154,17.3481,16.9738,17.2233,2173000.0],["2003-12-19",17.3273,17.7432,17.2719,17.7432,3237300.0],["2003-12-22",17.5699,17.7016,17.4451,17.653,2222900.0],["2003-12-23",17.7778,18.1105,17.66,18.0204,2159100.0],["2003-12-24",18.0204,18.263,17.8125,18.2491,798800.0],["2003-12-26",18.055,18.1798,17.9719,18.0343,490100.0],["2003-12-29",17.9511,18.2352,17.9234,18.2352,1163500.0],["2003-12-30",18.3323,18.4016,18.1451,18.1729,880100.0],["2003-12-31",18.263,18.263,18.0204,18.2422,1471500.0],["2004-01-02",18.1243,18.6788,17.7917,17.9649,1560900.0],["2004-01-05",18.0273,18.561,18.0273,18.4778,1971300.0],["2004-01-06",18.3046,18.4016,18.0897,18.263,2054400.0],["2004-01-07",18.2976,18.36,17.7432,17.8471,2678700.0],["2004-01-08",18.0065,18.0204,17.0501,17.2511,5382400.0],["2004-01-09",17.2926,17.5491,17.1194,17.4798,3836400.0],["2004-01-12",17.9511,17.9857,17.6392,17.958,5133000.0],["2004-01-13",15.7678,15.9411,15.1441,15.7055,25370200.0],["2004-01-14",15.8372,16.4817,15.7748,16.4193,8349600.0],["2004-01-15",16.4263,16.6134,16.2599,16.357,6572100.0],["2004-01-16",16.4817,16.5649,16.2183,16.2599,4908700.0],["2004-01-20",16.6342,16.6342,16.1837,16.4817,3488700.0],["2004-01-21",16.6203,16.8907,15.9688,16.7382,3053300.0],["2004-01-22",16.6619,17.6392,16.655,17.2441,4911900.0],["2004-01-23",17.2441,17.3204,16.6481,16.7035,3077100.0],["2004-01-26",16.6342,17.154,16.6342,17.0986,2550800.0],["2004-01-27",17.1402,17.1402,16.2253,16.6342,3311900.0],["2004-01-28",17.0847,17.0916,16.3154,16.4679,2770000.0],["2004-01-29",16.8075,16.8144,16.2391,16.4055,3393000.0],["2004-01-30",16.4956,16.7798,16.3916,16.4055,1857400.0],["2004-02-02",16.357,16.5649,15.9273,16.0243,4522600.0],["2004-02-03",15.948,16.2045,15.6985,16.1075,3210500.0],["2004-02-04",15.9411,15.955,15.6292,15.6639,3330800.0],["2004-02-05",15.8371,16.0104,15.6708,15.6916,3008500.0],["2004-02-06",15.6985,16.0381,15.6639,15.8233,3382700.0],["2004-02-09",15.9273,15.9688,15.7332,15.7886,2299800.0],["2004-02-10",15.8025,15.9688,15.7193,15.8025,1895700.0],["2004-02-11",15.9065,16.0035,15.6777,15.8649,3235300.0],["2004-02-12",15.9758,16.3015,15.9411,15.9758,2961100.0],["2004-02-13",16.3084,16.6203,16.1976,16.2599,2526400.0],["2004-02-17",16.2669,16.4748,16.0451,16.3847,1546000.0],["2004-02-18",16.3916,16.454,16.1352,16.1698,1905900.0],["2004-02-19",16.2391,16.35,15.9411,15.9411,2443600.0],["2004-02-20",16.1144,16.149,15.6639,15.754,2568800.0],["2004-02-23",15.9273,15.9342,15.151,15.2688,3547000.0],["2004-02-24",15.3936,16.0381,15.3797,15.9065,6124800.0],["2004-02-25",15.9134,16.0589,15.6985,15.948,1934900.0],["2004-02-26",15.955,16.0589,15.7817,16.0035,2136700.0],["2004-02-27",15.9758,16.1005,15.8857,16.0104,2701400.0],["2004-03-01",15.948,16.0104,15.8164,15.9966,2425500.0],["2004-03-02",16.0174,16.2183,15.948,16.0936,1570600.0],["2004-03-03",15.9966,16.0104,15.6708,15.9411,2589000.0],["2004-03-04",15.9966,16.2877,15.9619,16.2114,2125800.0],["2004-03-05",16.0381,16.5164,15.9827,16.357,3720800.0],["2004-03-08",16.5302,16.6619,16.2946,16.2946,2113700.0],["2004-03-09",16.2669,16.35,16.149,16.2322,1514900.0],["2004-03-10",16.2183,16.5094,16.0035,16.1075,1787300.0],["2004-03-11",15.7678,16.1768,15.6777,15.7332,2505600.0],["2004-03-12",15.8372,15.9688,15.6985,15.7886,1720200.0],["2004-03-15",16.0797,16.0936,15.8233,15.9203,1834000.0],["2004-03-16",15.9411,16.3639,15.9411,16.3015,2558900.0],["2004-03-17",16.4263,16.6619,16.357,16.4055,2543800.0],["2004-03-18",16.3985,16.5995,16.3985,16.5857,1460900.0],["2004-03-19",16.6342,16.8768,16.5025,16.6897,2007400.0],["2004-03-22",16.4609,16.6897,16.1768,16.3085,1519100.0],["2004-03-23",16.253,16.5718,16.253,16.4956,1833900.0],["2004-03-24",16.3916,16.6134,16.3916,16.4609,1188400.0],["2004-03-25",16.4263,16.5372,16.3085,16.3986,2678500.0],["2004-03-26",16.3986,16.6619,16.3223,16.558,1703300.0],["2004-03-29",16.5649,16.8213,16.5649,16.6689,1318500.0],["2004-03-30",17.0154,17.258,16.4609,16.9461,5392100.0],["2004-03-31",17.0293,17.2857,16.9461,17.1887,2229400.0],["2004-04-01",17.0639,17.3273,17.0293,17.2095,2194800.0],["2004-04-02",17.3273,17.5976,17.2649,17.4174,2675300.0],["2004-04-05",17.4313,17.958,17.4243,17.8125,2561300.0],["2004-04-06",17.7085,17.7154,17.3273,17.4313,1955200.0],["2004-04-07",17.459,17.563,17.2926,17.4243,1823700.0],["2004-04-08",17.5006,17.6946,17.3827,17.4936,1847800.0],["2004-04-12",17.4936,17.8887,17.4659,17.8125,1258900.0],["2004-04-13",17.9164,17.958,17.5907,17.66,1849400.0],["2004-04-14",17.5352,17.7154,17.5075,17.5422,1422500.0],["2004-04-15",17.5699,17.6738,17.3204,17.4313,1199000.0],["2004-04-16",17.4313,17.4313,16.8352,17.0293,3071800.0],["2004-04-19",17.0293,17.5491,17.0293,17.5352,2991600.0],["2004-04-20",17.5283,17.6115,17.2441,17.2718,1419500.0],["2004-04-21",17.2649,17.3065,16.8491,17.161,1843500.0],["2004-04-22",16.6342,16.9738,16.4609,16.7867,4292700.0],["2004-04-23",16.7728,17.2303,16.6342,17.0778,4584800.0],["2004-04-26",17.0293,17.154,16.8005,16.9045,2976900.0],["2004-04-27",16.8075,16.8837,16.6897,16.8075,1962700.0],["2004-04-28",16.5649,16.7104,16.3916,16.4679,4075000.0],["2004-04-29",16.3154,16.6619,16.3015,16.4609,17690600.0],["2004-04-30",16.5926,16.5926,16.3223,16.4748,4244400.0],["2004-05-03",16.4471,16.6203,16.3916,16.6203,2775800.0],["2004-05-04",16.551,16.7382,16.4263,16.5996,2812500.0],["2004-05-05",16.7382,17.0501,16.7035,16.7728,3462400.0],["2004-05-06",16.8421,16.8421,16.5372,16.7243,2663100.0],["2004-05-07",16.4609,16.6897,16.3431,16.4193,4080000.0],["2004-05-10",15.8718,16.3986,15.8649,16.0451,3908900.0],["2004-05-11",16.2183,16.5788,16.1421,16.4956,3544000.0],["2004-05-12",16.3292,16.4471,15.955,16.3708,2003100.0],["2004-05-13",16.3015,16.6758,16.2599,16.5233,2287600.0],["2004-05-14",16.4609,16.7451,16.2184,16.5233,2298100.0],["2004-05-17",16.253,16.2877,15.9758,16.1144,2223500.0],["2004-05-18",16.2183,16.4124,16.1629,16.3708,2120300.0],["2004-05-19",16.4124,16.6342,16.4124,16.4263,1637900.0],["2004-05-20",16.3778,16.3778,16.0451,16.2045,1712400.0],["2004-05-21",16.1698,16.4332,16.1421,16.3986,1873300.0],["2004-05-24",16.5649,16.6134,16.3015,16.4609,2799500.0],["2004-05-25",16.4263,16.454,16.149,16.4471,2494400.0],["2004-05-26",16.35,16.7728,16.2877,16.6758,2244600.0],["2004-05-27",16.655,17.0986,16.6134,16.9322,2921700.0],["2004-05-28",16.8421,17.1055,16.8421,17.057,1680300.0],["2004-06-01",17.0431,17.8956,16.9877,17.5768,7004300.0],["2004-06-02",17.8125,17.9857,17.258,17.3065,4660500.0],["2004-06-03",17.2926,17.5907,17.0916,17.3758,2822400.0],["2004-06-04",17.5629,17.5629,17.2095,17.2926,1511900.0],["2004-06-07",17.3273,17.5491,17.2788,17.4451,1502500.0],["2004-06-08",17.5699,17.757,17.459,17.66,2031500.0],["2004-06-09",17.6669,17.6669,16.8421,17.2095,3867900.0],["2004-06-10",17.2233,17.4867,17.1887,17.4313,2031600.0],["2004-06-14",17.4313,17.4521,17.2441,17.3134,1423800.0],["2004-06-15",17.3273,17.4313,17.1194,17.2233,1158200.0],["2004-06-16",17.362,17.5768,17.258,17.5422,2186300.0],["2004-06-17",18.1867,18.7412,17.9788,18.5679,10099800.0],["2004-06-18",18.6095,18.9907,18.6026,18.8521,5186600.0],["2004-06-21",18.8798,19.0254,18.4848,18.5263,2913700.0],["2004-06-22",18.6234,18.665,18.4016,18.4501,2969500.0],["2004-06-23",18.3669,19.1986,18.3669,19.1016,4924400.0],["2004-06-24",19.06,19.3095,18.9977,19.0046,2621400.0],["2004-06-25",19.0462,19.2887,18.9353,19.0392,3964900.0],["2004-06-28",18.9977,19.1224,18.8521,18.9214,1910100.0],["2004-06-29",18.6788,18.8382,18.6165,18.8244,3437300.0],["2004-06-30",18.762,19.268,18.762,19.0462,2248500.0],["2004-07-01",19.0739,19.261,18.8521,19.1779,2304100.0],["2004-07-02",19.0254,19.4759,19.0254,19.3442,2315700.0],["2004-07-06",19.067,19.2264,18.7412,18.8798,3109100.0],["2004-07-07",18.6788,19.0878,18.2976,18.8868,3985400.0],["2004-07-08",18.7828,18.9907,18.5749,18.8798,2398800.0],["2004-07-09",18.7897,18.9145,18.5957,18.7065,2204900.0],["2004-07-12",18.4709,18.5402,18.2214,18.3461,1994200.0],["2004-07-13",17.9511,18.1243,17.7917,17.8125,4844300.0],["2004-07-14",17.8333,18.2283,17.6253,17.958,4002200.0],["2004-07-15",18.0897,18.1729,17.8887,18.0204,2251400.0],["2004-07-16",18.0204,18.0204,17.7362,17.7917,2284100.0],["2004-07-19",17.7501,17.9857,17.5352,17.7639,2086000.0],["2004-07-20",17.5352,17.9719,17.5352,17.8818,1861800.0],["2004-07-21",17.7154,18.0828,17.6184,17.7224,2334000.0],["2004-07-22",17.3273,17.6461,17.2441,17.4382,4002000.0],["2004-07-23",17.2649,17.4243,17.1679,17.2649,2413400.0],["2004-07-26",17.2718,17.3273,16.7382,16.9322,2946100.0],["2004-07-27",16.9808,17.3065,16.9738,17.0501,3529500.0],["2004-07-28",17.0778,17.0986,16.5718,16.8144,4031000.0],["2004-07-29",16.9946,17.258,16.9253,17.1263,3297800.0],["2004-07-30",17.161,17.2788,16.953,17.0709,1444800.0],["2004-08-02",16.9877,17.3134,16.7798,17.2164,2003100.0],["2004-08-03",17.2233,17.2233,16.9808,17.1055,1488900.0],["2004-08-04",17.0015,17.459,16.9184,17.2788,2121800.0],["2004-08-05",17.2303,17.4174,17.0501,17.2233,2075200.0],["2004-08-06",17.154,17.1887,16.8768,16.8837,1735000.0],["2004-08-09",16.8699,17.0223,16.6619,16.8005,1129500.0],["2004-08-10",16.6689,17.1194,16.6481,17.0501,2372700.0],["2004-08-11",16.8421,16.9114,16.5926,16.752,1756800.0],["2004-08-12",16.7035,16.7035,16.149,16.2599,3962800.0],["2004-08-13",16.1144,16.558,16.1144,16.4332,1989800.0],["2004-08-16",16.4956,17.1332,16.4679,17.0154,3190000.0],["2004-08-17",17.2441,17.3273,17.1332,17.1748,3237700.0],["2004-08-18",17.1748,17.6877,17.1055,17.6253,4111800.0],["2004-08-19",17.6323,18.0343,17.5006,17.9441,4379900.0],["2004-08-20",17.854,18.2145,17.8471,18.055,1869700.0],["2004-08-23",17.8818,18.3669,17.8818,18.1867,2335300.0],["2004-08-24",18.2145,18.4917,18.0343,18.1244,2514800.0],["2004-08-25",18.055,18.1937,17.9095,18.1521,2105100.0],["2004-08-26",18.2214,18.4016,17.8055,17.8263,2273100.0],["2004-08-27",17.8679,17.9996,17.7362,17.9649,1451000.0],["2004-08-30",17.8125,17.9649,17.757,17.8471,936000.0],["2004-08-31",17.7986,18.1937,17.7432,18.0897,1721800.0],["2004-09-01",18.1244,18.4848,18.1036,18.3461,1751500.0],["2004-09-02",18.2768,18.457,18.1036,18.2422,1506700.0],["2004-09-03",18.0689,18.2214,17.9164,17.9511,1752000.0],["2004-09-07",17.9234,18.2283,17.9234,18.1451,1883200.0],["2004-09-08",18.2838,18.4986,18.2283,18.3392,3084500.0],["2004-09-09",18.2768,18.5541,18.2006,18.4293,1779100.0],["2004-09-10",18.4709,18.561,18.3461,18.561,1470100.0],["2004-09-13",18.561,18.561,18.159,18.159,1853600.0],["2004-09-14",18.263,18.6165,18.2491,18.5194,1618000.0],["2004-09-15",18.2976,18.5402,18.055,18.4501,2330900.0],["2004-09-16",18.4501,18.8313,18.4501,18.6927,2834100.0],["2004-09-17",18.6927,18.7897,18.4709,18.4917,1607000.0],["2004-09-20",18.3669,18.5957,18.3046,18.5679,1529200.0],["2004-09-21",18.5056,18.7759,18.4778,18.7412,1430700.0],["2004-09-22",18.6442,18.7759,18.4362,18.6442,1455400.0],["2004-09-23",18.5402,18.7897,18.4848,18.6442,1135900.0],["2004-09-24",18.5402,18.7412,18.5402,18.5887,1511600.0],["2004-09-27",18.5056,18.5194,18.3669,18.4709,1559400.0],["2004-09-28",18.5056,18.6303,18.464,18.5056,3252100.0],["2004-09-29",18.3808,18.762,18.3254,18.7343,2659100.0],["2004-09-30",18.7412,18.8868,18.6858,18.7481,3163200.0],["2004-10-01",18.7273,19.0392,18.6788,18.8868,2173800.0],["2004-10-04",18.2283,19.1155,18.2283,18.9907,2928400.0],["2004-10-05",18.8868,18.9907,18.6442,18.6511,2593700.0],["2004-10-06",18.8313,18.8313,18.5125,18.7065,1613500.0],["2004-10-07",18.6095,18.7135,18.4224,18.4917,1382900.0],["2004-10-08",18.4986,18.5541,18.4016,18.5471,1232800.0],["2004-10-11",18.5749,18.7481,18.3808,18.6442,1644900.0],["2004-10-12",18.5749,18.7343,18.2976,18.4224,3563500.0],["2004-10-13",16.7728,16.7728,15.6708,16.5857,28324800.0],["2004-10-14",16.7382,16.8907,16.2877,16.3015,10408000.0],["2004-10-15",16.253,16.5095,16.0451,16.3015,5249400.0],["2004-10-18",16.2253,16.4193,16.1629,16.3847,3714400.0],["2004-10-19",16.6619,16.7659,16.2946,16.6134,4446900.0],["2004-10-20",16.6619,16.8144,16.4956,16.7728,3993000.0],["2004-10-21",16.7243,16.9392,16.4956,16.8352,1885900.0],["2004-10-22",16.6827,16.7174,16.357,16.5302,3552400.0],["2004-10-25",16.3778,16.5996,16.1837,16.4332,3437100.0],["2004-10-26",16.3639,16.5995,16.1906,16.5857,2039700.0],["2004-10-27",16.5718,17.0501,16.5302,16.9392,2916600.0],["2004-10-28",16.8699,17.0916,16.752,16.9461,2324600.0],["2004-10-29",16.8768,17.0223,16.3778,16.7798,2296700.0],["2004-11-01",16.7382,16.9114,16.5788,16.6689,2156300.0],["2004-11-02",16.7867,17.0293,16.7798,16.9322,1888700.0],["2004-11-03",17.2511,17.258,16.9877,17.0778,2157800.0],["2004-11-04",17.0431,17.4174,16.7104,17.4174,2562900.0],["2004-11-05",17.3481,17.4659,17.1956,17.3204,2156700.0],["2004-11-08",16.9877,17.1887,16.9045,16.9114,3941400.0],["2004-11-09",17.0501,17.3134,16.9253,17.0709,3112600.0],["2004-11-10",17.154,17.1887,16.7312,16.7728,3216900.0],["2004-11-11",16.7798,16.9738,16.7382,16.8421,2672100.0],["2004-11-12",16.8976,17.1055,16.7728,16.9877,2735400.0],["2004-11-15",17.1194,17.5907,16.9808,17.459,4672600.0],["2004-11-16",17.4243,17.7154,17.3412,17.4798,5927400.0],["2004-11-17",17.6392,18.0135,17.5768,17.9095,3263300.0],["2004-11-18",17.9441,18.055,17.8125,17.9857,3364300.0],["2004-11-19",17.9857,17.9857,17.5006,17.6184,2257900.0],["2004-11-22",17.5144,17.6738,17.3827,17.4936,1782300.0],["2004-11-23",17.5144,17.5768,17.3273,17.4659,1754200.0],["2004-11-24",17.5491,17.9857,17.5075,17.9164,1755200.0],["2004-11-26",17.8748,18.0204,17.8748,17.9788,449100.0],["2004-11-29",17.8818,18.0897,17.854,17.9788,1834000.0],["2004-11-30",18.0204,18.1729,17.9511,17.9788,1735900.0],["2004-12-01",18.0204,18.6442,18.0204,18.5818,3849600.0],["2004-12-02",18.4917,18.7828,18.3323,18.7759,2520300.0],["2004-12-03",18.7135,18.8105,18.665,18.7273,2260700.0],["2004-12-06",18.7135,18.859,18.658,18.7273,2566100.0],["2004-12-07",18.6442,18.8174,18.5818,18.6511,2529000.0],["2004-12-08",18.6511,18.6511,18.2352,18.3739,2775100.0],["2004-12-09",18.3739,18.4224,17.9788,18.159,3623800.0],["2004-12-10",18.4848,18.4848,17.9788,18.3808,3111400.0],["2004-12-13",18.3739,18.5402,18.3392,18.4085,2241500.0],["2004-12-14",18.4986,18.7481,18.4155,18.6927,1950800.0],["2004-12-15",18.6442,19.0115,18.6303,18.9561,2640400.0],["2004-12-16",19.0046,19.0254,18.6303,18.7481,2892300.0],["2004-12-17",18.6095,19.0462,18.5957,18.963,4260700.0],["2004-12-20",18.8382,18.8729,18.6442,18.7135,2280900.0],["2004-12-21",18.6164,19.0184,18.4709,18.9422,2279400.0],["2004-12-22",18.8036,19.06,18.7551,19.06,1395600.0],["2004-12-23",18.9214,19.1293,18.8521,19.0947,1106200.0],["2004-12-27",18.9699,19.1293,18.8382,18.859,1300100.0],["2004-12-28",18.7273,18.9145,18.5887,18.8729,2179600.0],["2004-12-29",18.8729,18.8729,18.6234,18.7065,1755600.0],["2004-12-30",18.7481,18.7481,18.5749,18.6442,1506800.0],["2004-12-31",18.6858,18.8452,18.6442,18.7135,1076700.0],["2005-01-03",18.6788,18.6858,18.159,18.2768,2425500.0],["2005-01-04",18.1937,18.2214,17.7709,17.8471,4101800.0],["2005-01-05",17.7432,17.9303,17.5352,17.7778,3302600.0],["2005-01-06",17.66,17.8263,17.3966,17.6184,3295400.0],["2005-01-07",18.5402,18.6996,18.263,18.4432,10569900.0],["2005-01-10",18.4709,18.7689,18.4709,18.6858,3244400.0],["2005-01-11",18.5402,18.6858,18.2838,18.3669,3818000.0],["2005-01-12",18.2838,18.36,18.0966,18.2907,3251100.0],["2005-01-13",18.3323,18.4293,18.1313,18.1451,1761100.0],["2005-01-14",18.1382,18.3808,18.1313,18.2214,2231800.0],["2005-01-18",17.8125,18.1798,17.7293,18.0897,3481700.0],["2005-01-19",18.0273,18.1105,17.9857,18.0204,2711000.0],["2005-01-20",17.7917,18.0204,17.7709,17.7917,2468400.0],["2005-01-21",17.7847,17.8333,17.3966,17.4382,2749100.0],["2005-01-24",17.5006,17.6738,17.1124,17.258,4158500.0],["2005-01-25",17.258,17.6253,17.258,17.4659,2203900.0],["2005-01-26",17.5075,17.7016,17.3758,17.6045,1732400.0],["2005-01-27",17.6392,17.9303,17.4798,17.7986,3040300.0],["2005-01-28",17.7432,17.8956,17.6946,17.7432,1812700.0],["2005-01-31",17.8125,18.0758,17.8125,18.055,2403400.0],["2005-02-01",17.7085,18.0897,17.7085,18.0135,1543800.0],["2005-02-02",17.9303,18.0758,17.7639,17.9026,1702400.0],["2005-02-03",17.9511,17.9927,17.4521,17.66,2637900.0],["2005-02-04",17.563,17.8471,17.563,17.8333,1774800.0],["2005-02-07",17.7224,17.9442,17.6323,17.861,1226500.0],["2005-02-08",17.7917,17.958,17.7154,17.9164,1447500.0],["2005-02-09",17.8333,17.9511,17.6323,17.6808,1142000.0],["2005-02-10",17.6184,17.757,17.5907,17.6184,2334300.0],["2005-02-11",17.5976,17.7639,17.3134,17.4659,4395300.0],["2005-02-14",17.3481,17.5075,17.0501,17.0778,3979900.0],["2005-02-15",17.0223,17.3065,17.0154,17.258,2607300.0],["2005-02-16",17.2511,17.4174,17.2233,17.362,4525000.0],["2005-02-17",17.362,17.362,16.96,16.9877,3321300.0],["2005-02-18",17.057,17.2857,16.9946,17.258,3016200.0],["2005-02-22",17.1887,17.4174,17.1055,17.1887,3091800.0],["2005-02-23",17.1748,17.2788,16.953,17.1263,2045500.0],["2005-02-24",17.0293,17.1817,16.9045,16.9669,3038200.0],["2005-02-25",17.0639,17.4313,17.0639,17.4313,2322500.0],["2005-02-28",17.2927,18.0551,17.2649,17.7085,4649700.0],["2005-03-01",17.7293,17.9996,17.5837,17.7362,1826900.0],["2005-03-02",17.7432,17.7432,17.4728,17.6184,1515800.0],["2005-03-03",17.5837,17.653,17.3412,17.4035,1242600.0],["2005-03-04",17.5006,17.7778,17.3897,17.5837,2314600.0],["2005-03-07",17.5352,17.7293,17.3897,17.6669,1924800.0],["2005-03-08",17.5422,17.7016,17.5283,17.5491,1481200.0],["2005-03-09",17.5006,17.6184,17.3966,17.4451,1967800.0],["2005-03-10",17.4174,17.4313,17.1679,17.2926,1238500.0],["2005-03-11",17.1194,17.1887,16.9114,16.953,2740100.0],["2005-03-14",16.96,17.0431,16.7867,16.9669,2075600.0],["2005-03-15",17.0986,17.1402,16.5649,16.6203,4659600.0],["2005-03-16",16.6689,16.7174,16.5441,16.655,3713600.0],["2005-03-17",16.7035,16.7936,16.5164,16.5996,3258000.0],["2005-03-18",16.5996,16.5996,16.3085,16.3986,2367900.0],["2005-03-21",16.5025,16.7243,16.4471,16.6411,2493900.0],["2005-03-22",16.6481,17.154,16.6481,16.8283,4733500.0],["2005-03-23",16.7312,16.8976,16.6827,16.8421,2869800.0],["2005-03-24",16.8421,16.953,16.759,16.9114,1950300.0],["2005-03-28",16.9669,17.1887,16.9669,17.0293,1727400.0],["2005-03-29",16.8768,17.0778,16.7451,16.7451,2515900.0],["2005-03-30",16.7867,17.0501,16.759,17.0223,1481100.0],["2005-03-31",17.0223,17.1887,16.7382,16.7382,2137700.0],["2005-04-01",17.3065,17.4659,16.856,16.9392,3865800.0],["2005-04-04",16.7728,16.96,16.7243,16.8768,3196200.0],["2005-04-05",16.9392,17.258,16.9045,17.2303,2361300.0],["2005-04-06",17.2233,17.4243,17.2233,17.3065,2329500.0],["2005-04-07",17.3273,17.362,16.9877,17.2511,3057400.0],["2005-04-08",16.4956,16.6342,15.9758,16.4263,14040100.0],["2005-04-11",16.253,16.4263,15.7678,16.1768,3397700.0],["2005-04-12",16.2669,16.2669,16.0035,16.2461,2996200.0],["2005-04-13",16.4193,16.4263,15.9688,16.0243,3895300.0],["2005-04-14",16.0451,16.2045,15.754,15.8441,5004900.0],["2005-04-15",15.6708,15.7817,15.5668,15.5946,6730500.0],["2005-04-18",15.6639,15.7678,15.5599,15.6431,5378200.0],["2005-04-19",15.5807,15.8233,15.4906,15.553,3545400.0],["2005-04-20",15.5946,15.7124,15.1579,15.1787,6627800.0],["2005-04-21",15.248,15.4767,15.0748,15.2203,7034500.0],["2005-04-22",15.2203,15.248,14.7767,15.0747,6470600.0],["2005-04-25",15.054,15.1787,14.9985,15.1441,3787700.0],["2005-04-26",15.0401,15.1648,14.8668,14.9361,2454800.0],["2005-04-27",14.6936,14.9916,14.5827,14.8807,3882000.0],["2005-04-28",14.7975,15.0262,14.7629,14.9847,4956900.0],["2005-04-29",15.0747,15.2342,14.9084,15.0401,3798000.0],["2005-05-02",15.0054,15.2757,14.9708,15.2272,3440100.0],["2005-05-03",15.3866,15.4559,15.2203,15.3173,3185200.0],["2005-05-04",15.2827,15.4282,15.1579,15.3173,2930600.0],["2005-05-05",15.2134,15.3797,15.0054,15.1233,3178600.0],["2005-05-06",15.0747,15.2757,14.9985,15.248,2767800.0],["2005-05-09",15.2134,15.3173,15.1233,15.3035,2667300.0],["2005-05-10",15.1995,15.3451,15.1163,15.151,2267000.0],["2005-05-11",15.1233,15.3243,15.1094,15.1926,2491500.0],["2005-05-12",15.1648,15.4559,15.1648,15.2411,1909300.0],["2005-05-13",14.5549,15.4282,14.5549,15.2827,4231900.0],["2005-05-16",15.3451,15.352,15.1094,15.2549,890000.0],["2005-05-17",15.1371,15.3035,15.1233,15.2827,1264600.0],["2005-05-18",15.2272,15.754,15.2134,15.5946,4768500.0],["2005-05-19",15.5253,15.8718,15.5253,15.7956,2824500.0],["2005-05-20",15.6985,15.9827,15.6985,15.7471,2618700.0],["2005-05-23",15.6985,15.9619,15.6084,15.7748,2339800.0],["2005-05-24",15.6154,15.7886,15.4975,15.7124,4198400.0],["2005-05-25",15.747,15.747,15.456,15.4837,2718600.0],["2005-05-26",15.6084,16.0728,15.6015,15.9688,3542700.0],["2005-05-27",15.955,16.1698,15.948,16.0104,3498600.0],["2005-05-31",15.8649,16.1352,15.8649,16.1352,3361600.0],["2005-06-01",16.1075,16.2599,16.0104,16.1906,2370500.0],["2005-06-02",16.2183,16.4956,16.1768,16.3847,1556400.0],["2005-06-03",16.2599,16.357,16.1144,16.2599,1862700.0],["2005-06-06",16.1352,16.4332,16.0797,16.4055,2062400.0],["2005-06-07",16.4609,16.7174,16.3986,16.5718,2455000.0],["2005-06-08",16.5718,16.5996,16.2669,16.357,1496600.0],["2005-06-09",16.3708,16.4193,16.2391,16.4124,1794500.0],["2005-06-10",16.4124,16.5926,16.3708,16.5926,1148500.0],["2005-06-13",16.5025,16.7104,16.4609,16.5302,1662400.0],["2005-06-14",16.4748,16.5094,16.1282,16.1698,2426500.0],["2005-06-15",16.1698,16.3292,15.8857,15.9342,2170500.0],["2005-06-16",15.9411,16.2599,15.9065,16.1837,2791500.0],["2005-06-17",16.1837,16.4471,16.0589,16.3708,1762300.0],["2005-06-20",16.35,16.655,16.2184,16.5302,3211000.0],["2005-06-21",16.4956,16.6342,16.4817,16.551,1480500.0],["2005-06-22",16.551,16.6203,16.4956,16.5718,1995700.0],["2005-06-23",16.5233,16.5302,15.9411,15.9411,2739600.0],["2005-06-24",15.9896,15.9966,15.6847,15.8718,2373600.0],["2005-06-27",15.8857,15.9411,15.6639,15.7471,1009400.0],["2005-06-28",15.8787,16.1629,15.851,16.1213,1233600.0],["2005-06-29",16.0381,16.0867,15.6639,15.6777,2241800.0],["2005-06-30",15.6362,15.8787,15.6362,15.7124,4404300.0],["2005-07-01",15.7332,16.1352,15.7263,16.1352,1673800.0],["2005-07-05",16.1213,16.1352,15.7748,16.0312,2953100.0],["2005-07-06",16.0104,16.3847,16.0035,16.357,2735800.0],["2005-07-07",16.3292,16.3639,15.3866,15.3866,4963800.0],["2005-07-08",16.5302,16.8837,16.4263,16.7798,9795800.0],["2005-07-11",16.6411,16.9253,16.6342,16.7867,3230100.0],["2005-07-12",16.7867,16.8075,16.3778,16.454,3562900.0],["2005-07-13",16.3708,16.4263,16.2461,16.3015,3035100.0],["2005-07-14",16.3223,16.96,16.2877,16.3708,3286600.0],["2005-07-15",16.3223,16.3847,16.1698,16.2877,2448800.0],["2005-07-18",16.2669,16.5926,16.2599,16.4887,2255300.0],["2005-07-19",16.6342,17.1194,16.6273,17.0223,4716300.0],["2005-07-20",16.7728,17.0362,16.7382,17.0015,3128400.0],["2005-07-21",16.9461,17.3204,16.9114,17.2233,3113000.0],["2005-07-22",17.0501,17.2164,16.9114,17.1887,2560300.0],["2005-07-25",17.0501,17.3134,16.8421,17.2233,2473100.0],["2005-07-26",17.1194,17.355,16.9808,17.3204,2025800.0],["2005-07-27",17.3273,17.3966,17.1956,17.362,3170500.0],["2005-07-28",17.3342,17.3966,17.3134,17.3342,3792200.0],["2005-07-29",17.2233,17.3758,17.2026,17.355,3496100.0],["2005-08-01",17.1887,17.3966,17.161,17.3273,2199700.0],["2005-08-02",17.3273,17.6808,17.3273,17.6808,3090700.0],["2005-08-03",17.5768,17.8055,17.5352,17.7501,2725300.0],["2005-08-04",17.5907,17.8125,17.4798,17.5352,2433100.0],["2005-08-05",17.3827,17.5283,17.3273,17.4313,2857800.0],["2005-08-08",17.3481,17.4798,17.2095,17.3273,2282100.0],["2005-08-09",17.3134,17.6531,17.3065,17.6045,2056200.0],["2005-08-10",17.6045,17.7432,17.4867,17.5976,1718700.0],["2005-08-11",17.5352,17.6669,17.4243,17.4798,2575500.0],["2005-08-12",17.3065,17.459,17.2511,17.4243,1437200.0],["2005-08-15",17.362,17.4936,17.2996,17.3966,952500.0],["2005-08-16",17.2926,17.459,17.2926,17.3827,1844100.0],["2005-08-17",17.3481,17.3481,17.0639,17.2372,2716000.0],["2005-08-18",17.2233,17.4174,17.2233,17.3966,1615400.0],["2005-08-19",17.3827,17.459,17.2857,17.3412,1211800.0],["2005-08-22",17.3689,17.459,17.0916,17.2372,2168600.0],["2005-08-23",17.2095,17.355,17.1194,17.1194,1536800.0],["2005-08-24",17.1263,17.2372,17.0501,17.0917,2048800.0],["2005-08-25",17.0917,17.3897,17.0501,17.3204,1267500.0],["2005-08-26",17.1887,17.2719,17.0501,17.0847,1550700.0],["2005-08-29",16.9808,17.0916,16.9184,16.9808,2132700.0],["2005-08-30",16.9669,16.9807,16.8144,16.9184,1659400.0],["2005-08-31",16.8907,16.9669,16.7451,16.9114,2726500.0],["2005-09-01",16.9808,17.4728,16.9461,17.2718,2509200.0],["2005-09-02",17.2718,17.556,17.2303,17.5422,1572000.0],["2005-09-06",17.5422,17.8471,17.5352,17.8194,2119400.0],["2005-09-07",17.8471,17.9164,17.7432,17.8748,2276300.0],["2005-09-08",17.854,17.9857,17.7778,17.8818,2297400.0],["2005-09-09",17.861,17.9095,17.66,17.7501,2031600.0],["2005-09-12",17.7293,17.9857,17.6738,17.8194,1948300.0],["2005-09-13",17.5352,17.6253,17.4105,17.4105,2182600.0],["2005-09-14",17.6392,17.757,17.4659,17.7362,1957800.0],["2005-09-15",17.3966,17.7016,17.3966,17.6184,1675500.0],["2005-09-16",17.7085,18.3739,17.5907,18.2075,8296600.0],["2005-09-19",18.0966,18.2145,17.6877,17.8818,2831700.0],["2005-09-20",17.8471,18.0828,17.7154,17.8748,1155000.0],["2005-09-21",17.8887,17.9164,17.6392,17.7085,2389900.0],["2005-09-22",17.3273,17.5699,17.0916,17.4659,1880000.0],["2005-09-23",17.3966,17.5283,17.2441,17.459,816200.0],["2005-09-26",17.3689,17.5283,17.2926,17.5283,1298300.0],["2005-09-27",17.5283,17.5907,17.3273,17.4035,1355300.0],["2005-09-28",17.3758,17.4798,17.1887,17.355,1715400.0],["2005-09-29",17.1887,17.4243,17.0847,17.362,2060800.0],["2005-09-30",17.3273,17.8194,17.3134,17.6461,1744200.0],["2005-10-03",17.556,17.7432,17.4867,17.6946,1962800.0],["2005-10-04",18.0135,18.0135,17.5283,17.5768,2524100.0],["2005-10-05",17.5699,17.6738,17.2926,17.2926,1043800.0],["2005-10-06",17.2718,17.5006,17.154,17.5006,2217100.0],["2005-10-07",18.2006,18.6719,18.1313,18.4848,7922700.0],["2005-10-10",18.055,18.3461,17.7224,17.7639,3927500.0],["2005-10-11",17.8471,17.854,17.4035,17.5075,3079300.0],["2005-10-12",17.258,17.563,17.2441,17.3827,2074800.0],["2005-10-13",17.2144,17.5371,17.2144,17.5371,1742400.0],["2005-10-14",17.8527,18.0421,17.7405,17.9018,3262500.0],["2005-10-17",17.7124,17.9018,17.6914,17.8948,1911000.0],["2005-10-18",17.8878,18.2315,17.7616,18.0702,3183900.0],["2005-10-19",18.2175,18.5332,18.0211,18.463,3088000.0],["2005-10-20",18.3087,18.47,18.2526,18.435,3314700.0],["2005-10-21",18.2386,18.428,18.2386,18.3087,1880100.0],["2005-10-24",18.2105,18.5753,18.2105,18.5753,2024400.0],["2005-10-25",18.449,18.4841,17.9299,18.1824,1624500.0],["2005-10-26",18.1544,18.5683,18.1123,18.3368,1643500.0],["2005-10-27",18.2736,18.3438,18.0491,18.3227,1122500.0],["2005-10-28",18.2526,18.449,18.0842,18.3508,2451700.0],["2005-10-31",18.2105,18.4841,18.2105,18.456,2873300.0],["2005-11-01",18.3017,18.5893,18.2386,18.5682,2828700.0],["2005-11-02",18.449,18.7296,18.449,18.47,2791300.0],["2005-11-03",18.4771,18.5612,18.2666,18.3227,2233200.0],["2005-11-04",18.3157,18.5612,18.2526,18.5051,1664500.0],["2005-11-07",18.3087,18.5753,18.2806,18.5262,2035200.0],["2005-11-08",18.4911,18.5823,18.2736,18.5402,1455500.0],["2005-11-09",18.4911,18.5753,18.3508,18.5612,1790600.0],["2005-11-10",18.463,18.6945,18.3789,18.6875,1474100.0],["2005-11-11",18.6174,18.6945,18.5963,18.6314,1039500.0],["2005-11-14",18.2947,18.7226,18.2947,18.6454,1682200.0],["2005-11-15",18.5893,18.7226,18.5893,18.6384,1474500.0],["2005-11-16",18.7085,19.2417,18.6454,19.1435,3059600.0],["2005-11-17",19.1224,19.8029,19.1084,19.7958,3561500.0],["2005-11-18",19.7818,19.7958,19.2627,19.5854,3092200.0],["2005-11-21",19.5012,19.6275,19.2908,19.6205,1609300.0],["2005-11-22",19.5223,19.6345,19.4381,19.4661,1378500.0],["2005-11-23",19.417,19.4732,19.2206,19.2417,1621000.0],["2005-11-25",19.1856,19.6766,19.1856,19.5714,855700.0],["2005-11-28",19.4802,19.5082,19.3048,19.4311,924500.0],["2005-11-29",19.4521,19.9853,19.4311,19.8099,3783100.0],["2005-11-30",19.7467,20.0835,19.7327,19.9502,3324400.0],["2005-12-01",19.9923,20.7148,19.9712,20.4412,4302100.0],["2005-12-02",20.4552,20.5815,20.2588,20.4693,2173600.0],["2005-12-05",20.4132,20.6166,20.0694,20.1817,2573000.0],["2005-12-06",20.1676,20.343,20.1326,20.2378,1903400.0],["2005-12-07",20.2658,20.3009,20.0975,20.1606,1825600.0],["2005-12-08",20.0975,20.1606,19.6976,19.8099,1996400.0],["2005-12-09",19.9221,20.0344,19.6556,19.8169,2616600.0],["2005-12-12",19.8309,20.1255,19.8169,19.9221,2202300.0],["2005-12-13",19.9221,20.0133,19.8099,19.845,3909000.0],["2005-12-14",19.9221,20.4061,19.9221,20.2658,3496000.0],["2005-12-15",20.2869,20.3079,19.9923,20.0414,1567200.0],["2005-12-16",20.0343,20.1676,19.9572,20.0554,2492900.0],["2005-12-19",19.9642,20.0273,19.7748,19.7818,1557800.0],["2005-12-20",19.7047,20.1255,19.7047,20.0414,2713900.0],["2005-12-21",19.9923,20.1536,19.9011,20.1536,1678000.0],["2005-12-22",20.1185,20.2729,19.8239,20.1045,1749900.0],["2005-12-23",20.0203,20.3009,19.9993,20.3009,1039000.0],["2005-12-27",20.329,20.3991,20.1746,20.2378,1503800.0],["2005-12-28",20.2378,20.2939,20.1466,20.2588,957600.0],["2005-12-29",20.2588,20.3079,20.1045,20.2097,1154600.0],["2005-12-30",20.1396,20.2658,19.8169,20.2518,1434400.0],["2006-01-03",20.2308,20.6937,20.2167,20.5534,3843400.0],["2006-01-04",20.6096,20.6657,20.3781,20.6657,1953800.0],["2006-01-05",20.6797,20.9182,20.5815,20.82,4119300.0],["2006-01-06",21.746,21.9985,20.9743,21.8512,7378900.0],["2006-01-09",21.6057,21.8512,21.5706,21.7881,1904800.0],["2006-01-10",21.1848,21.3812,21.1707,21.3181,5564700.0],["2006-01-11",21.3251,21.4934,21.0866,21.4934,3241700.0],["2006-01-12",21.4233,21.746,21.4233,21.4584,2459400.0],["2006-01-13",21.2549,21.297,21.0936,21.1918,2486100.0],["2006-01-17",20.6937,21.7319,20.6937,21.6337,4440700.0],["2006-01-18",21.3391,21.746,21.3321,21.739,3454900.0],["2006-01-19",21.6758,21.9143,21.6057,21.8091,2672600.0],["2006-01-20",21.8231,22.1528,21.8161,21.8793,3899700.0],["2006-01-23",21.6828,21.7179,21.3952,21.5566,2321400.0],["2006-01-24",21.4303,21.5355,21.1146,21.4584,3193000.0],["2006-01-25",21.6548,21.8933,21.5916,21.7249,4443800.0],["2006-01-26",21.746,21.9284,21.7039,21.9003,3769400.0],["2006-01-27",21.8863,22.1669,21.8863,22.0476,3693200.0],["2006-01-30",21.746,22.0967,21.7389,22.0476,3508500.0],["2006-01-31",22.693,22.693,21.8512,22.1178,3603400.0],["2006-02-01",21.9915,22.3001,21.9284,22.251,2681800.0],["2006-02-02",22.251,22.4124,22.1598,22.209,2393000.0],["2006-02-03",22.0687,22.2019,21.9915,22.0757,1491900.0],["2006-02-06",22.0616,22.4474,22.0336,22.4404,3522200.0],["2006-02-07",22.2721,22.9385,22.2089,22.6509,4777300.0],["2006-02-08",22.6509,22.9595,22.6439,22.7561,4686400.0],["2006-02-09",22.7561,22.9034,22.2651,22.2651,3844800.0],["2006-02-10",22.2019,22.4615,22.1037,22.4264,2656500.0],["2006-02-13",22.0616,22.693,21.8372,22.5737,3091600.0],["2006-02-14",22.4685,22.6088,22.3703,22.3703,2184300.0],["2006-02-15",22.3703,22.7842,22.3703,22.7,2587200.0],["2006-02-16",22.7631,23.0507,22.5877,23.0297,2332000.0],["2006-02-17",23.1068,23.1068,22.7982,22.9385,1811100.0],["2006-02-21",22.8333,22.9174,22.6228,22.686,1564100.0],["2006-02-22",22.721,22.8192,22.5246,22.7561,1693500.0],["2006-02-23",22.7982,22.8052,22.6018,22.721,1760300.0],["2006-02-24",22.714,22.7842,22.5527,22.728,2290800.0],["2006-02-27",22.5737,23.184,22.5527,23.1068,1728200.0],["2006-02-28",23.0227,23.0507,22.714,22.9104,1709300.0],["2006-03-01",22.9806,23.1068,22.8473,22.8894,3170700.0],["2006-03-02",22.9245,22.9245,22.3773,22.8683,3038800.0],["2006-03-03",22.7982,22.8964,22.7,22.8122,1526500.0],["2006-03-06",22.8122,22.8192,22.6018,22.707,928600.0],["2006-03-07",22.5667,22.6298,22.0546,22.3633,2488100.0],["2006-03-08",22.2721,22.3633,21.9073,22.1178,3141000.0],["2006-03-09",22.223,22.3422,22.0055,22.0476,1661600.0],["2006-03-10",22.1318,22.1809,22.0125,22.1388,2403700.0],["2006-03-13",22.1318,22.2721,22.0336,22.1318,1860800.0],["2006-03-14",22.0616,22.4895,22.0336,22.216,1681600.0],["2006-03-15",22.1458,22.4475,22.1318,22.3703,2360900.0],["2006-03-16",22.4124,22.5106,22.2721,22.3352,2095700.0],["2006-03-17",22.2861,22.4615,22.0967,22.1037,2265000.0],["2006-03-20",22.0406,22.3633,21.9985,22.0546,1968200.0],["2006-03-21",22.0406,22.6509,21.9284,22.3913,2614700.0],["2006-03-22",22.3492,22.7491,22.216,22.693,1940200.0],["2006-03-23",22.6298,22.707,22.4825,22.5597,1313200.0],["2006-03-24",22.5597,22.6719,21.7881,22.0967,4709100.0],["2006-03-27",22.0967,22.1318,21.2199,21.6197,4503300.0],["2006-03-28",21.6548,21.8091,21.4724,21.6758,2755100.0],["2006-03-29",20.2027,20.5043,19.7888,20.4202,18658900.0],["2006-03-30",20.2378,21.1006,20.2378,21.0866,7232900.0],["2006-03-31",21.0796,21.304,20.9603,21.0936,4134000.0],["2006-04-03",21.0866,21.0866,20.6096,20.9814,4233600.0],["2006-04-04",20.9814,21.3812,20.7218,21.29,3216800.0],["2006-04-05",20.9954,21.1848,20.792,20.834,2618300.0],["2006-04-06",20.6937,20.813,20.4132,20.6236,3327100.0],["2006-04-07",20.6096,20.7639,20.364,20.364,3032100.0],["2006-04-10",20.364,20.4552,20.2167,20.35,2286000.0],["2006-04-11",20.3149,20.3149,20.0624,20.1676,3689500.0],["2006-04-12",20.2027,20.7148,20.1957,20.6166,2367900.0],["2006-04-13",20.4833,20.8691,20.4623,20.6867,1684700.0],["2006-04-17",20.5184,21.0094,20.4903,20.82,1786800.0],["2006-04-18",20.7639,21.5215,20.7639,21.4513,4497800.0],["2006-04-19",21.1497,21.4513,21.1146,21.1848,3187700.0],["2006-04-20",21.1848,21.3251,21.1216,21.1567,1595900.0],["2006-04-21",21.0796,21.2619,20.9112,21.0515,1508300.0],["2006-04-24",20.834,21.0024,20.6446,20.8411,1464200.0],["2006-04-25",20.799,20.8691,20.6797,20.799,1204600.0],["2006-04-26",20.7639,21.0725,20.7008,20.7639,1291800.0],["2006-04-27",20.7148,20.9323,20.4552,20.827,1975700.0],["2006-04-28",20.7288,20.7288,20.343,20.3921,2263600.0],["2006-05-01",20.357,20.8972,20.357,20.6727,1980400.0],["2006-05-02",20.6376,20.8831,20.6306,20.6587,1402700.0],["2006-05-03",20.6236,20.806,20.5114,20.5955,2037400.0],["2006-05-04",20.5675,20.7639,20.4693,20.5885,1769300.0],["2006-05-05",20.3781,20.7218,20.3781,20.6587,1662200.0],["2006-05-08",20.364,20.7639,20.357,20.6937,2375900.0],["2006-05-09",20.6937,20.813,20.4833,20.6306,1575800.0],["2006-05-10",20.5324,20.7358,20.4131,20.6937,1751800.0],["2006-05-11",20.6657,21.0445,20.6376,20.7779,2224400.0],["2006-05-12",20.5394,20.8481,20.4131,20.4623,2253800.0],["2006-05-15",20.1326,20.2448,19.8941,20.2448,3075600.0],["2006-05-16",20.1536,20.322,20.0624,20.322,2183400.0],["2006-05-17",20.2729,20.3991,20.0133,20.1045,1627300.0],["2006-05-18",20.0344,20.1045,19.4451,19.4591,3166100.0],["2006-05-19",19.396,19.417,18.7857,19.417,5563600.0],["2006-05-22",18.5893,19.2557,18.3578,19.1224,6358700.0],["2006-05-23",19.4311,19.7608,19.1856,19.1926,4136300.0],["2006-05-24",19.1154,19.5714,18.94,19.5363,3805200.0],["2006-05-25",19.5363,19.7818,19.2487,19.6556,3255500.0],["2006-05-26",19.6064,19.7047,19.4241,19.6064,1568000.0],["2006-05-30",19.5223,19.5433,19.2557,19.4381,1661900.0],["2006-05-31",19.4311,19.7818,19.3609,19.7467,3467300.0],["2006-06-01",19.7467,19.873,19.4942,19.6976,2044000.0],["2006-06-02",19.7117,19.7117,19.4802,19.5644,1774700.0],["2006-06-05",19.5223,19.5293,19.2066,19.2697,2264900.0],["2006-06-06",19.2627,19.3048,18.8909,19.2487,2600800.0],["2006-06-07",19.2557,19.2838,18.9611,18.9611,2820400.0],["2006-06-08",18.926,19.0102,18.456,18.9681,3420300.0],["2006-06-09",19.1856,19.2206,18.8348,18.9821,1696000.0],["2006-06-12",18.8699,18.94,18.6103,18.6665,1393400.0],["2006-06-13",18.3648,18.456,18.0492,18.2386,3433100.0],["2006-06-14",18.2175,18.5682,18.1544,18.2245,2688800.0],["2006-06-15",18.5051,18.6805,18.2877,18.3999,3288900.0],["2006-06-16",18.5332,18.6454,18.0211,18.0842,4393400.0],["2006-06-19",18.0141,18.3578,18.0141,18.2245,3559100.0],["2006-06-20",18.2245,18.5682,18.1684,18.442,3395500.0],["2006-06-21",18.5682,19.3539,18.47,19.1435,3049100.0],["2006-06-22",19.1505,19.1505,18.6594,18.8348,1735900.0],["2006-06-23",18.8699,19.1856,18.8348,19.0102,2054400.0],["2006-06-26",19.1154,19.3539,19.0944,19.1224,1508300.0],["2006-06-27",18.9891,19.2487,18.7997,18.9751,1971000.0],["2006-06-28",18.9751,19.2767,18.912,19.2557,1658700.0],["2006-06-29",19.2908,19.7608,19.2347,19.7117,2596200.0],["2006-06-30",20.3079,20.4833,19.4591,19.866,3736100.0],["2006-07-03",19.4662,19.9923,19.4521,19.9852,1702500.0],["2006-07-05",19.5363,20.1536,19.4942,19.9502,3399200.0],["2006-07-06",19.7818,20.1606,19.7538,19.8099,1881500.0],["2006-07-07",19.5363,19.859,19.5363,19.6415,1403000.0],["2006-07-10",19.6415,19.9923,19.4942,19.6205,2368200.0],["2006-07-11",19.5363,19.5433,19.1926,19.4241,2482800.0],["2006-07-12",19.389,19.9151,19.389,19.8099,2247400.0],["2006-07-13",19.6766,19.8169,19.5714,19.6766,2103800.0],["2006-07-14",19.6135,20.0273,19.5012,19.9011,1778200.0],["2006-07-17",19.6906,19.9782,19.6485,19.7187,2094200.0],["2006-07-18",19.6836,19.7608,19.2627,19.6345,2085900.0],["2006-07-19",19.6064,20.336,19.5924,20.2799,1985700.0],["2006-07-20",19.9782,20.1536,19.6766,19.7818,1890000.0],["2006-07-21",19.6906,19.7047,19.375,19.5854,1994700.0],["2006-07-24",19.4451,19.8941,19.3609,19.7888,1303900.0],["2006-07-25",19.5994,20.2658,19.5503,20.1887,1819500.0],["2006-07-26",19.8169,20.0273,19.7187,19.845,1308900.0],["2006-07-27",19.852,20.1676,19.8099,20.0344,1718900.0],["2006-07-28",19.9923,20.3009,19.9923,20.2869,1261800.0],["2006-07-31",19.8169,20.6026,19.8169,20.5254,2153200.0],["2006-08-01",20.2378,20.3079,19.88,19.9852,1454600.0],["2006-08-02",20.1255,20.336,20.0764,20.1746,1511900.0],["2006-08-03",19.8941,20.4272,19.866,20.4202,2313300.0],["2006-08-04",20.4202,20.5114,20.0414,20.2238,1757900.0],["2006-08-07",19.9361,20.2518,19.9151,20.2027,1839500.0],["2006-08-08",20.2097,20.4693,20.0133,20.0554,1948200.0],["2006-08-09",20.1396,20.2027,19.6345,19.6626,1326900.0],["2006-08-10",19.403,19.8029,19.382,19.6766,1330400.0],["2006-08-11",19.5784,19.6415,19.2908,19.41,1310200.0],["2006-08-14",19.41,19.7467,19.3539,19.4942,1457300.0],["2006-08-15",19.6065,19.7467,19.5293,19.6836,1305300.0],["2006-08-16",19.6976,20.2939,19.6976,20.1957,1632300.0],["2006-08-17",20.1115,20.357,20.0975,20.3009,1349500.0],["2006-08-18",20.2869,20.4552,20.1887,20.4132,1229800.0],["2006-08-21",20.329,20.3991,19.9993,20.0414,1214900.0],["2006-08-22",20.0133,20.2378,19.6836,19.6836,1616600.0],["2006-08-23",19.6836,19.9712,19.4872,19.8099,1620700.0],["2006-08-24",19.9221,20.0063,19.6345,19.9782,1526000.0],["2006-08-25",20.0624,20.0764,19.5924,19.8941,1436300.0],["2006-08-28",19.7818,20.2027,19.2347,20.1396,1592900.0],["2006-08-29",20.0624,20.1396,19.873,20.0694,1048000.0],["2006-08-30",20.0694,20.2939,19.9151,20.2027,1099300.0],["2006-08-31",20.1396,20.806,20.1396,20.806,2262600.0],["2006-09-01",20.9042,21.0305,20.834,20.9884,1327500.0],["2006-09-05",20.8691,21.1778,20.7849,20.827,1695800.0],["2006-09-06",20.834,20.834,20.2027,20.2518,1807800.0],["2006-09-07",20.2448,20.2518,19.845,19.9151,2120200.0],["2006-09-08",19.859,20.1887,19.859,20.0624,1669400.0],["2006-09-11",19.9923,20.1676,19.8379,19.9081,1827700.0],["2006-09-12",19.9081,20.2869,19.852,20.1676,1480500.0],["2006-09-13",20.2378,20.7428,20.1606,20.6727,2320400.0],["2006-09-14",20.4482,20.6306,20.2658,20.5815,985500.0],["2006-09-15",20.6026,20.6867,20.343,20.343,1326500.0],["2006-09-18",20.357,20.6727,20.357,20.5254,1198100.0],["2006-09-19",20.5324,20.6096,20.1957,20.4202,839500.0],["2006-09-20",20.4202,20.7008,20.4202,20.6166,692700.0],["2006-09-21",20.6025,20.6937,20.35,20.4342,657800.0],["2006-09-22",20.5464,20.7499,20.329,20.5815,1325500.0],["2006-09-25",20.6937,21.0375,20.6867,20.8691,2065000.0],["2006-09-26",20.6517,20.8551,20.3921,20.6727,2694500.0],["2006-09-27",20.4693,20.7358,20.4272,20.5955,2832000.0],["2006-09-28",21.746,22.3001,21.4584,22.1669,8779200.0],["2006-09-29",22.5597,23.2542,22.1809,22.244,7800300.0],["2006-10-02",22.1318,22.237,21.6267,21.6337,3362200.0],["2006-10-03",20.9743,21.8372,20.9393,21.6969,4038900.0],["2006-10-04",21.6057,22.0757,21.5075,21.9915,3213400.0],["2006-10-05",21.753,22.0406,21.746,21.9143,1884600.0],["2006-10-06",21.6688,21.767,21.4233,21.6057,2225900.0],["2006-10-09",21.5706,22.0967,21.5706,22.0616,2069300.0],["2006-10-10",21.8512,22.4124,21.8372,22.3633,2867900.0],["2006-10-11",22.2498,22.6824,22.2072,22.6612,2078300.0],["2006-10-12",22.4484,22.6612,22.3562,22.4839,1827000.0],["2006-10-13",22.3987,22.8881,22.3704,22.8385,3156300.0],["2006-10-16",22.342,22.7463,22.3278,22.6399,2298400.0],["2006-10-17",22.5264,22.5761,22.2923,22.4058,2110900.0],["2006-10-18",22.5619,22.6966,22.4697,22.6328,3043200.0],["2006-10-19",22.498,22.5973,22.3491,22.3704,1380700.0],["2006-10-20",22.4838,22.5477,22.2711,22.342,1530300.0],["2006-10-23",22.1079,22.7534,22.1079,22.7463,2490000.0],["2006-10-24",22.7463,23.0513,22.6612,22.9662,3003700.0],["2006-10-25",22.7888,22.9874,22.6044,22.9732,1694900.0],["2006-10-26",22.881,23.3562,22.6753,23.2711,1983500.0],["2006-10-27",23.1222,23.2357,22.9591,23.0442,1370200.0],["2006-10-30",22.803,23.8244,22.7888,23.64,3504300.0],["2006-10-31",23.491,23.491,23.0655,23.3421,2379100.0],["2006-11-01",23.1931,23.5407,23.1789,23.3917,2466600.0],["2006-11-02",23.0087,23.7393,22.9945,23.64,2751600.0],["2006-11-03",23.4981,23.7605,23.2286,23.4697,1919300.0],["2006-11-06",23.1222,23.9024,23.1222,23.9024,2393400.0],["2006-11-07",23.8315,23.8386,23.4343,23.4768,2173000.0],["2006-11-08",23.3704,23.7534,23.335,23.718,2168800.0],["2006-11-09",23.6896,23.7534,23.5265,23.6683,1983900.0],["2006-11-10",23.6754,24.023,23.6612,24.023,1698300.0],["2006-11-13",23.796,24.023,23.6896,23.9591,2458300.0],["2006-11-14",24.0301,24.2287,23.8457,24.1932,2200500.0],["2006-11-15",23.7605,24.5195,23.7605,24.3634,2585900.0],["2006-11-16",24.3492,24.8032,24.328,24.8032,2021900.0],["2006-11-17",24.8032,24.945,24.7322,24.9308,1953700.0],["2006-11-20",24.867,24.8741,24.3989,24.5195,2552700.0],["2006-11-21",24.6117,24.7535,24.3634,24.4627,2305900.0],["2006-11-22",24.4485,24.5762,24.1435,24.2996,2124600.0],["2006-11-24",24.2925,24.4485,24.0797,24.3421,763300.0],["2006-11-27",24.2145,24.2216,23.5265,23.6329,2561500.0],["2006-11-28",23.6896,23.7676,23.4201,23.5619,1930400.0],["2006-11-29",23.569,23.6754,23.4414,23.5478,1628600.0],["2006-11-30",23.718,23.9733,23.5619,23.9024,1696200.0],["2006-12-01",23.9733,24.0939,23.7251,23.9804,1271900.0],["2006-12-04",23.9237,24.4627,23.8953,24.3989,1698400.0],["2006-12-05",24.4272,24.711,24.3138,24.6046,1785300.0],["2006-12-06",24.6046,24.7677,24.406,24.4698,1380400.0],["2006-12-07",24.4131,24.5195,24.2145,24.4414,965400.0],["2006-12-08",24.5975,24.6329,24.257,24.4769,1687200.0],["2006-12-11",24.4131,24.5053,24.2216,24.2216,1860100.0],["2006-12-12",24.335,24.6613,24.1506,24.5124,1504700.0],["2006-12-13",24.5691,24.6968,24.3776,24.6188,1230400.0],["2006-12-14",24.7251,24.9521,24.6826,24.789,1106800.0],["2006-12-15",24.7677,24.9095,24.6187,24.6826,1700900.0],["2006-12-18",24.8244,25.1011,24.4911,24.5195,1548600.0],["2006-12-19",24.4131,24.6684,24.1223,24.5478,1721200.0],["2006-12-20",24.5407,24.9521,24.5407,24.8812,1509700.0],["2006-12-21",26.4487,26.9522,25.5834,26.0089,7626700.0],["2006-12-22",26.0089,26.0586,25.7465,25.8529,1715300.0],["2006-12-26",25.7323,25.8458,25.5621,25.7465,1365400.0],["2006-12-27",25.6897,26.0444,25.6897,25.9238,1802400.0],["2006-12-28",25.8032,26.4416,25.7961,26.4345,2192500.0],["2006-12-29",26.2784,26.4699,26.1721,26.1933,2087400.0],["2007-01-03",25.9238,26.243,25.6543,25.8032,3079900.0],["2007-01-04",25.6188,26.4061,25.5337,26.3848,2384800.0],["2007-01-05",26.0657,26.2359,25.8529,26.016,1766300.0],["2007-01-08",25.8954,26.5125,25.8954,26.3919,2157200.0],["2007-01-09",26.3139,26.5621,26.1366,26.3281,2729200.0],["2007-01-10",26.1153,26.5267,26.0586,26.4841,2401600.0],["2007-01-11",26.4132,26.5125,26.243,26.3777,2468800.0],["2007-01-12",26.3777,26.9381,26.3494,26.9381,3950500.0],["2007-01-16",26.6047,26.7111,26.243,26.3139,3508600.0],["2007-01-17",26.4558,26.8529,26.4487,26.6118,3171500.0],["2007-01-18",26.6118,26.7395,26.2926,26.3494,4177600.0],["2007-01-19",26.3848,26.4061,25.9593,26.0657,3582900.0],["2007-01-22",26.0657,26.094,25.8812,26.016,3165200.0],["2007-01-23",26.0302,26.3848,25.9805,26.1295,2747400.0],["2007-01-24",26.016,26.172,25.7749,26.0444,3213100.0],["2007-01-25",26.1721,26.3281,25.7961,25.9096,2991300.0],["2007-01-26",26.016,26.094,25.4699,25.9096,2343100.0],["2007-01-29",25.7961,26.2004,25.7536,26.1933,2191000.0],["2007-01-30",26.1366,26.4061,26.0657,26.243,2216300.0],["2007-01-31",26.243,26.8529,26.165,26.7749,3732000.0],["2007-02-01",26.7679,27.0161,26.6969,27.0161,3266800.0],["2007-02-02",27.0161,27.3778,27.0161,27.3707,2832800.0],["2007-02-05",27.47,27.5197,27.0515,27.4204,2709100.0],["2007-02-06",27.3636,27.4771,27.2785,27.3494,2282000.0],["2007-02-07",27.3069,27.7324,27.2643,27.7324,2213400.0],["2007-02-08",27.6261,27.6615,27.3211,27.548,1925400.0],["2007-02-09",27.548,27.6119,27.2927,27.5126,1775200.0],["2007-02-12",27.165,27.4346,27.0657,27.2005,2752300.0],["2007-02-13",27.4416,27.5197,27.2572,27.4629,2101400.0],["2007-02-14",27.4629,27.8388,27.4416,27.8034,2450300.0],["2007-02-15",27.626,27.7537,27.4842,27.5126,1960500.0],["2007-02-16",27.5409,27.6544,27.2785,27.4842,2797500.0],["2007-02-20",27.3494,27.697,27.3494,27.5126,1879700.0],["2007-02-21",27.4842,27.4913,27.236,27.2856,2061800.0],["2007-02-22",27.2501,27.2714,27.0374,27.165,3809600.0],["2007-02-23",27.0728,27.2147,26.9168,27.1296,2333900.0],["2007-02-26",27.1296,27.2998,26.8104,26.9168,2407400.0],["2007-02-27",26.4699,26.5267,25.8883,26.1011,2243900.0],["2007-02-28",26.7182,26.7182,25.0372,25.3777,6286000.0],["2007-03-01",24.8599,25.2004,24.5904,24.9734,4441800.0],["2007-03-02",25.3564,25.4982,25.0798,25.3564,3536800.0],["2007-03-05",25.9947,25.9947,24.7535,24.7535,2763300.0],["2007-03-06",24.3209,25.4273,24.3138,24.9947,4667200.0],["2007-03-07",25.1081,25.1507,24.8103,24.9096,3139900.0],["2007-03-08",25.1791,25.4841,25.0869,25.3493,1662800.0],["2007-03-09",25.5266,25.86,25.3919,25.6117,2546100.0],["2007-03-12",25.4841,26.0231,25.3422,25.789,2311800.0],["2007-03-13",25.6046,25.6401,25.2074,25.3067,1628100.0],["2007-03-14",25.2145,25.4628,24.9947,25.1507,2386100.0],["2007-03-15",25.094,25.1791,24.7677,24.8244,2428700.0],["2007-03-16",24.8032,25.0443,24.562,25.0089,2656500.0],["2007-03-19",25.0017,25.4415,24.9663,25.3848,1642600.0],["2007-03-20",25.4982,25.8883,25.2642,25.7465,2134000.0],["2007-03-21",25.7323,26.0373,25.6543,25.9735,1802900.0],["2007-03-22",25.3422,26.6047,25.3422,26.0586,1865100.0],["2007-03-23",25.8245,26.1862,25.7465,25.8174,1806000.0],["2007-03-26",26.4912,26.4912,25.7465,26.0657,2885800.0],["2007-03-27",26.1082,26.2288,25.6897,25.6897,4037500.0],["2007-03-28",26.243,26.7891,26.0444,26.6615,7617300.0],["2007-03-29",26.7891,27.4346,26.782,27.4346,3843300.0],["2007-03-30",27.3778,27.6261,27.1083,27.3353,2882600.0],["2007-04-02",27.2147,27.697,27.2147,27.5197,3226300.0],["2007-04-03",27.4771,27.5197,27.2927,27.2927,2175300.0],["2007-04-04",26.9948,27.4842,26.9522,27.4629,3151100.0],["2007-04-05",27.3211,27.5409,27.3211,27.4062,1483500.0],["2007-04-09",27.2005,27.3636,27.0232,27.1863,2224300.0],["2007-04-10",27.1863,27.3778,26.9523,27.0232,2346600.0],["2007-04-11",26.9664,27.1934,26.7607,27.0728,4221900.0],["2007-04-12",26.9523,27.3069,26.6473,27.2501,3490200.0],["2007-04-13",27.8388,27.8388,27.1296,27.4487,1935900.0],["2007-04-16",27.4487,27.5197,27.2927,27.5055,1919300.0],["2007-04-17",27.4842,27.6615,27.4771,27.6048,2233300.0],["2007-04-18",27.3636,27.5764,27.165,27.4346,3070300.0],["2007-04-19",27.3494,27.4842,27.0941,27.1508,1848500.0],["2007-04-20",27.3069,27.3991,27.1438,27.2927,2693200.0],["2007-04-23",27.2501,27.5409,27.243,27.3494,1303700.0],["2007-04-24",27.4275,27.548,27.2714,27.4771,1582500.0],["2007-04-25",27.5197,27.9736,27.3849,27.9027,2497300.0],["2007-04-26",27.9239,28.0729,27.3636,27.4629,1728000.0],["2007-04-27",27.5339,27.5906,27.2856,27.4346,1301400.0],["2007-04-30",27.3778,27.8672,27.3069,27.7324,2081900.0],["2007-05-01",27.6686,27.8034,27.5197,27.6828,1185200.0],["2007-05-02",27.6119,27.8034,27.4771,27.6331,1487700.0],["2007-05-03",27.7892,27.9452,27.4487,27.8388,1419800.0],["2007-05-04",27.7608,27.8885,27.5126,27.7324,1483600.0],["2007-05-07",27.4133,27.4984,27.0657,27.165,1886400.0],["2007-05-08",27.0799,27.2714,27.0303,27.2431,2046600.0],["2007-05-09",27.0941,27.6119,26.9877,27.5693,1614500.0],["2007-05-10",27.4558,27.47,27.1225,27.1863,1768300.0],["2007-05-11",27.3423,27.4629,27.0232,27.1934,1571100.0],["2007-05-14",26.9593,27.1296,26.704,27.0515,2153000.0],["2007-05-15",27.1367,27.4345,26.8813,27.236,2610200.0],["2007-05-16",27.3423,28.4772,27.3423,28.314,3823300.0],["2007-05-17",28.2147,28.4417,28.0232,28.0516,1849700.0],["2007-05-18",28.0658,28.2928,27.9098,28.1367,1562700.0],["2007-05-21",28.0091,28.1722,27.8743,28.1296,1617700.0],["2007-05-22",27.8034,28.2147,27.3353,28.1013,1914900.0],["2007-05-23",28.0729,28.6119,28.0729,28.3992,2215000.0],["2007-05-24",28.3495,28.7183,28.2573,28.3211,2196300.0],["2007-05-25",28.9524,28.9524,28.5339,28.8815,1872800.0],["2007-05-29",28.8318,29.0446,28.6332,29.0304,2225000.0],["2007-05-30",28.6332,28.9027,28.3708,28.8247,2075900.0],["2007-05-31",28.9807,29.2148,28.7325,29.0375,2064100.0],["2007-06-01",29.0091,29.3709,28.9737,29.2645,2183800.0],["2007-06-04",29.612,29.612,28.9949,29.2503,1847500.0],["2007-06-05",29.4843,29.6758,29.0801,29.612,2382900.0],["2007-06-06",29.307,29.3638,28.7751,29.0801,2565600.0],["2007-06-07",29.0801,29.0801,28.1793,28.2431,1994000.0],["2007-06-08",28.2431,28.3708,27.8105,28.158,2115800.0],["2007-06-11",28.0658,28.1935,27.9098,28.0587,1635500.0],["2007-06-12",27.9452,28.1367,27.8034,28.0162,2229900.0],["2007-06-13",28.0871,28.1935,27.3494,27.9949,4585300.0],["2007-06-14",27.9027,28.3353,27.9027,28.0232,3278500.0],["2007-06-15",28.1225,28.6687,27.853,28.3708,5521000.0],["2007-06-18",28.5056,29.4418,28.5056,29.4418,3271400.0],["2007-06-19",29.151,29.5553,29.1155,29.3709,2744200.0],["2007-06-20",29.4702,30.0447,29.4063,29.8319,5466300.0],["2007-06-21",29.7539,29.8177,29.378,29.6262,3593900.0],["2007-06-22",29.6333,30.2858,29.3921,30.2362,26390300.0],["2007-06-25",30.2433,30.2433,29.8815,29.8957,5197100.0],["2007-06-26",30.144,31.2291,29.9737,30.3567,7879900.0],["2007-06-27",30.5979,30.605,30.0234,30.4702,5351200.0],["2007-06-28",30.6759,30.7823,30.3213,30.378,5362600.0],["2007-06-29",30.5695,30.7823,29.8957,30.4206,5061800.0],["2007-07-02",30.2291,30.5199,29.9666,30.1723,4452200.0],["2007-07-03",29.6758,30.1085,29.5056,29.9454,2537900.0],["2007-07-05",29.7184,30.3709,29.4489,30.3638,3991200.0],["2007-07-06",30.1794,30.5412,30.1794,30.4986,3661500.0],["2007-07-09",30.1085,30.4631,29.995,30.4064,4081000.0],["2007-07-10",30.0092,30.0872,29.5127,29.5765,4458200.0],["2007-07-11",29.5056,29.9737,29.2928,29.9099,3206400.0],["2007-07-12",29.9099,30.2858,29.6546,30.1581,3594700.0],["2007-07-13",29.9879,30.0588,29.7751,30.0092,2116700.0],["2007-07-16",29.8957,30.2858,29.8248,30.144,1899500.0],["2007-07-17",30.0305,30.1014,29.6617,29.7255,3450900.0],["2007-07-18",29.4914,29.8744,29.2999,29.7681,3103400.0],["2007-07-19",29.9666,30.4986,29.6688,30.4986,4251200.0],["2007-07-20",30.222,30.7539,30.144,30.7185,3197500.0],["2007-07-23",30.527,31.2079,30.456,31.0731,4086900.0],["2007-07-24",30.4489,30.8532,29.9808,30.1936,2379300.0],["2007-07-25",30.1511,30.1865,29.5624,29.7184,3067900.0],["2007-07-26",29.6262,29.7113,29.2219,29.2574,3285300.0],["2007-07-27",28.6545,29.6829,28.2147,29.5836,3897800.0],["2007-07-30",29.5765,29.8957,29.456,29.8744,3103800.0],["2007-07-31",29.8532,30.3142,29.7893,29.8815,4134800.0],["2007-08-01",29.8248,30.1865,28.9595,29.4631,3792000.0],["2007-08-02",29.0091,30.144,28.6829,29.9241,3247500.0],["2007-08-03",29.995,30.073,29.0659,29.0801,2273300.0],["2007-08-06",29.3212,29.9028,29.0588,29.5836,2311900.0],["2007-08-07",29.2928,29.761,29.073,29.761,2288600.0],["2007-08-08",30.3922,30.3922,29.2219,29.378,2296200.0],["2007-08-09",28.2218,29.2432,27.7324,28.2289,3696200.0],["2007-08-10",28.3637,28.3637,27.5764,27.7963,2862400.0],["2007-08-13",27.9169,28.5836,27.6615,28.4346,2694100.0],["2007-08-14",28.5907,29.1864,27.7537,27.8743,2861600.0],["2007-08-15",27.6615,28.2006,27.4771,27.5551,2623000.0],["2007-08-16",27.2076,27.2572,26.4203,26.5692,3956800.0],["2007-08-17",27.0941,27.7324,26.6969,27.5197,2580200.0],["2007-08-20",27.5906,28.236,27.5338,28.0871,2145900.0],["2007-08-21",27.9381,28.4985,27.8105,28.3495,2446100.0],["2007-08-22",28.4914,28.924,28.4417,28.5552,2025100.0],["2007-08-23",29.0801,29.2219,28.3282,28.6687,2834100.0],["2007-08-24",28.7751,29.151,28.236,28.4062,2445600.0],["2007-08-27",28.3282,28.6545,28.2006,28.5197,1958100.0],["2007-08-28",28.5126,28.5197,28.0445,28.0871,1717300.0],["2007-08-29",28.3921,28.7609,28.1367,28.541,1183100.0],["2007-08-30",28.158,29.4063,28.1225,29.151,3127800.0],["2007-08-31",29.4347,29.7893,28.8744,29.229,2596400.0],["2007-09-04",29.2574,29.4631,29.0162,29.3354,1470500.0],["2007-09-05",29.0162,29.1155,28.5694,29.0304,2660100.0],["2007-09-06",29.0801,29.1297,28.5339,28.7538,2403000.0],["2007-09-07",28.3921,28.5552,27.4984,28.385,3079300.0],["2007-09-10",28.4772,28.5978,27.8601,28.2644,2153600.0],["2007-09-11",28.4772,28.4772,27.8105,28.0658,2667500.0],["2007-09-12",28.0091,28.1793,27.7112,28.1722,2310600.0],["2007-09-13",28.3708,28.5268,28.2077,28.2148,2472900.0],["2007-09-14",28.1509,28.2006,27.8743,28.1296,2095200.0],["2007-09-17",28.1509,28.2573,27.4913,27.5906,2483900.0],["2007-09-18",27.7821,27.9027,26.4203,27.2927,6808100.0],["2007-09-19",27.3211,28.0871,27.2998,27.8176,3549600.0],["2007-09-20",27.47,28.0516,27.3069,27.8459,4592000.0],["2007-09-21",28.0162,28.2431,27.6615,28.158,2410700.0],["2007-09-24",28.0303,28.9666,27.7324,27.9452,5396600.0],["2007-09-25",27.9098,27.9098,26.8104,26.9735,5451400.0],["2007-09-26",27.3707,27.4629,26.8104,26.8175,4357900.0],["2007-09-27",26.9097,27.697,26.9026,26.9664,5502900.0],["2007-09-28",27.6615,28.6261,27.6615,28.5481,7379100.0],["2007-10-01",28.5481,29.0588,28.5268,28.9949,3028500.0],["2007-10-02",28.7325,28.7325,28.1935,28.4134,3802600.0],["2007-10-03",28.1367,28.4417,28.1226,28.2431,2481100.0],["2007-10-04",28.2289,28.4701,28.1864,28.3211,2601700.0],["2007-10-05",28.2077,28.7963,27.9239,28.0303,4343600.0],["2007-10-08",28.0232,28.3211,27.7608,28.1864,2270900.0],["2007-10-09",28.1864,28.5907,27.931,28.5694,3064900.0],["2007-10-10",28.4404,30.1606,28.3114,29.9527,6154100.0],["2007-10-11",29.8308,30.1462,29.2216,29.365,3516500.0],["2007-10-12",29.365,30.3326,29.2073,30.2537,3702700.0],["2007-10-15",29.6803,29.9814,29.2073,29.3865,2894600.0],["2007-10-16",29.0353,29.3506,28.6554,28.8633,3662400.0],["2007-10-17",29.2431,29.4868,28.7127,29.322,5280500.0],["2007-10-18",29.1213,29.537,28.8919,29.4223,5459000.0],["2007-10-19",29.0424,29.3793,28.1035,28.1465,3204500.0],["2007-10-22",27.8885,28.211,27.1646,28.0605,3321300.0],["2007-10-23",28.1322,28.6267,28.0247,28.5622,2378200.0],["2007-10-24",28.5694,28.6339,27.5731,28.0462,2453400.0],["2007-10-25",27.91,27.91,27.3079,27.6018,3727000.0],["2007-10-26",27.8311,28.254,27.6161,28.0963,3987500.0],["2007-10-29",28.0318,28.2397,27.6448,28.0963,3173200.0],["2007-10-30",28.0963,28.1967,27.5588,27.738,2988900.0],["2007-10-31",27.953,28.2182,27.3796,27.9888,4267100.0],["2007-11-01",27.8526,28.3615,27.5014,27.5803,3725600.0],["2007-11-02",27.6591,27.6591,26.7488,27.5229,3999600.0],["2007-11-05",27.5588,27.5588,25.8529,26.9137,7261600.0],["2007-11-06",26.9352,26.9352,25.7024,25.9963,8063600.0],["2007-11-07",25.9963,25.9963,25.6594,25.7454,4198500.0],["2007-11-08",25.7096,25.7096,23.8604,25.2079,7447500.0],["2007-11-09",24.785,25.344,24.785,24.9857,4893400.0],["2007-11-12",25.172,26.0249,24.7706,25.5591,4163300.0],["2007-11-13",25.8458,26.5123,25.7096,26.3762,3707200.0],["2007-11-14",26.6628,26.6628,25.3584,25.4946,4228200.0],["2007-11-15",25.2795,26.369,25.086,26.2758,7167200.0],["2007-11-16",26.3546,26.6628,26.1109,26.369,3265700.0],["2007-11-19",26.5338,26.5338,25.0072,25.086,6098200.0],["2007-11-20",25.086,25.6952,24.6918,25.1075,3789000.0],["2007-11-21",25.086,25.086,24.4123,24.7706,3759500.0],["2007-11-23",25.0932,25.2294,24.742,25.2007,1074900.0],["2007-11-26",25.301,25.301,24.1686,24.2833,4110200.0],["2007-11-27",24.4696,24.4696,23.674,24.2116,3831300.0],["2007-11-28",24.3693,25.5376,24.3549,24.9785,5075200.0],["2007-11-29",25.1003,25.1075,24.4553,24.8352,4161400.0],["2007-11-30",25.0358,25.3154,24.5699,24.7706,3073100.0],["2007-12-03",24.7276,24.9785,24.3764,24.4481,3018400.0],["2007-12-04",24.5485,24.6345,24.1256,24.2546,2729800.0],["2007-12-05",24.5986,25.086,24.57,24.7921,4106700.0],["2007-12-06",24.9355,25.4157,24.8495,25.3297,2570100.0],["2007-12-07",25.1935,25.5304,24.9427,25.4014,2686600.0],["2007-12-10",25.6594,26.3116,25.4659,26.1898,2620600.0],["2007-12-11",26.4048,26.4478,25.086,25.258,4481200.0],["2007-12-12",25.8888,25.8888,24.4768,24.8352,4101900.0],["2007-12-13",24.8208,25.1003,24.7491,24.914,2486000.0],["2007-12-14",24.8136,24.8136,23.76,24.3693,4058700.0],["2007-12-17",24.2188,24.5556,23.9751,24.5413,3381000.0],["2007-12-18",25.0717,25.5662,24.742,25.387,6107900.0],["2007-12-19",25.5877,25.7096,24.8352,25.0573,6548800.0],["2007-12-20",26.7704,27.2362,26.5195,26.6915,6632600.0],["2007-12-21",26.9639,27.4226,26.6413,27.2362,4599600.0],["2007-12-24",27.2362,27.5516,27.2291,27.2721,691200.0],["2007-12-26",27.5229,27.5229,26.9352,27.2147,2173900.0],["2007-12-27",27.1646,27.1932,26.3905,26.4192,2299100.0],["2007-12-28",26.8062,26.8062,26.3475,26.4335,1607200.0],["2007-12-31",26.1325,26.6342,25.7311,25.8243,2664900.0],["2008-01-02",26.0751,26.2686,25.6164,25.8458,3455600.0],["2008-01-03",26.1611,26.1611,25.2724,25.4014,3424300.0],["2008-01-04",25.1864,25.3655,24.7706,25.0215,4636400.0],["2008-01-07",25.1864,25.3154,24.0252,24.3478,4086100.0],["2008-01-08",24.4768,25.2509,24.3263,24.3478,5045300.0],["2008-01-09",24.6345,24.6345,23.6167,24.2331,4734900.0],["2008-01-10",24.1686,24.3621,23.7314,24.0897,3512900.0],["2008-01-11",24.1112,24.1112,23.4232,23.502,3567100.0],["2008-01-14",24.0109,24.2546,23.6597,24.0252,4044200.0],["2008-01-15",23.8962,24.1686,23.545,24.0109,5216600.0],["2008-01-16",23.7672,24.7348,23.6597,24.3979,5807300.0],["2008-01-17",24.4409,24.6488,23.7529,23.9464,6275200.0],["2008-01-18",24.0897,24.3406,23.9894,24.2044,3091400.0],["2008-01-22",23.0146,24.3621,22.9358,23.8675,5913400.0],["2008-01-23",23.8891,23.8891,22.8713,23.7027,4780100.0],["2008-01-24",23.7027,24.3693,23.5235,24.2833,4892400.0],["2008-01-25",24.6703,24.6703,24.1041,24.2689,2762200.0],["2008-01-28",24.2689,24.3406,23.7385,24.3191,3705700.0],["2008-01-29",24.5126,24.7993,24.2259,24.7563,2331600.0],["2008-01-30",24.8423,24.8423,24.0539,24.3836,2822500.0],["2008-01-31",24.3621,25.0645,24.0109,24.8136,4254000.0],["2008-02-01",24.4624,25.43,24.4051,25.1147,4145300.0],["2008-02-04",25.2437,25.2437,24.2618,24.4839,3180200.0],["2008-02-05",24.0181,24.2833,23.803,24.0252,4578100.0],["2008-02-06",24.4338,24.4553,24.0754,24.2331,3332900.0],["2008-02-07",23.9966,23.9966,23.459,23.7887,6956500.0],["2008-02-08",23.7959,24.4266,23.7959,24.3334,4707900.0],["2008-02-11",24.5198,24.5771,23.9679,24.4839,4322700.0],["2008-02-12",24.3048,25.2795,24.3048,25.2007,3918800.0],["2008-02-13",25.4372,25.6881,24.9212,25.6881,3378700.0],["2008-02-14",25.6307,25.7741,25.2867,25.5232,3001200.0],["2008-02-15",25.3082,25.3584,24.5986,24.7706,3908500.0],["2008-02-19",25.258,25.6809,24.6775,24.9283,3610500.0],["2008-02-20",24.6631,24.6631,24.1972,24.4409,4136900.0],["2008-02-21",24.4266,24.5556,24.1757,24.2474,2722500.0],["2008-02-22",24.2259,24.4194,23.9536,24.3908,2334400.0],["2008-02-25",24.9857,24.9928,24.4051,24.9212,2029400.0],["2008-02-26",25.1003,26.2686,24.8208,26.0608,4372100.0],["2008-02-27",25.8099,26.799,25.7311,26.5553,5343700.0],["2008-02-28",26.4478,26.4478,25.9246,26.3762,2669700.0],["2008-02-29",26.4191,26.4191,25.1218,25.2652,3728000.0],["2008-03-03",25.1792,25.3369,24.7276,25.0,2272700.0],["2008-03-04",24.9427,25.0573,24.3693,24.8567,3304300.0],["2008-03-05",25.0788,25.258,24.8567,25.1649,2740500.0],["2008-03-06",25.3297,25.3297,24.828,24.9212,2230200.0],["2008-03-07",24.7635,24.8638,23.9894,24.1901,2743700.0],["2008-03-10",24.3693,24.3693,23.6024,23.6525,2415600.0],["2008-03-11",24.1471,24.5915,23.8102,24.4194,2171000.0],["2008-03-12",24.6416,24.6416,24.1256,24.2474,1799500.0],["2008-03-13",23.9464,24.5341,23.5665,24.4051,2328600.0],["2008-03-14",24.4266,24.5986,23.6812,23.9034,2611300.0],["2008-03-17",23.7529,23.9751,23.2368,23.6955,3279000.0],["2008-03-18",23.8174,24.7778,23.8174,24.7276,2391200.0],["2008-03-19",25.043,25.1935,24.5628,24.6416,2698600.0],["2008-03-20",24.4051,24.8208,24.1256,24.8065,2402500.0],["2008-03-24",25.2079,26.2041,25.086,26.0249,2893000.0],["2008-03-25",26.154,26.1611,25.301,25.3584,2583800.0],["2008-03-26",25.7956,25.7956,24.9713,25.344,2121400.0],["2008-03-27",25.5089,25.7669,24.3549,25.4085,6313200.0],["2008-03-28",25.9604,26.498,24.5126,25.3154,9344600.0],["2008-03-31",25.43,25.6594,24.9427,25.2079,3449200.0],["2008-04-01",25.215,25.9819,25.086,25.7096,3062900.0],["2008-04-02",25.8601,25.8601,25.4157,25.6307,5113200.0],["2008-04-03",25.6307,26.0823,25.301,25.9748,3682600.0],["2008-04-04",25.8887,26.4478,25.8242,26.3546,3480900.0],["2008-04-07",26.7919,27.1216,26.4407,26.6413,4609800.0],["2008-04-08",26.6413,27.9458,26.3833,27.2291,6435600.0],["2008-04-09",27.3653,27.3653,26.3761,26.4908,5576000.0],["2008-04-10",26.627,27.3509,26.3761,27.2864,5037600.0],["2008-04-11",27.1216,27.1216,26.0895,26.1683,2593600.0],["2008-04-14",26.1181,26.5697,26.0608,26.2041,3365200.0],["2008-04-15",26.3116,26.5123,25.8458,26.197,3731500.0],["2008-04-16",26.7202,27.0427,26.3475,26.9424,3141100.0],["2008-04-17",26.8062,27.4083,26.5625,27.3581,3300200.0],["2008-04-18",27.6161,28.3902,26.5195,28.168,4133200.0],["2008-04-21",27.8813,27.9458,27.0714,27.5373,3229900.0],["2008-04-22",26.8277,27.3366,26.8277,27.1144,3222100.0],["2008-04-23",27.3366,27.6663,27.1144,27.4799,2192000.0],["2008-04-24",27.3366,27.953,27.1646,27.7738,2187100.0],["2008-04-25",27.8168,28.0103,27.609,27.91,2635100.0],["2008-04-28",27.7236,28.0963,27.3796,28.0247,3345800.0],["2008-04-29",27.9888,28.3114,27.695,27.7881,2800600.0],["2008-04-30",27.9028,27.9028,26.9137,26.9137,3114400.0],["2008-05-01",26.8994,27.5803,26.885,27.5086,2076700.0],["2008-05-02",27.8383,28.0103,27.6734,28.0031,2708400.0],["2008-05-05",28.0533,28.0533,27.5803,27.7881,2062000.0],["2008-05-06",27.7523,27.9458,27.3868,27.7021,2149400.0],["2008-05-07",27.5874,27.5874,26.6915,26.7704,3702700.0],["2008-05-08",26.8779,27.4298,26.8779,27.2004,2419800.0],["2008-05-09",27.0857,27.3652,26.8564,27.057,1751600.0],["2008-05-12",27.1574,27.4728,26.5625,27.2362,3346100.0],["2008-05-13",27.1574,27.3939,26.842,27.0929,2736900.0],["2008-05-14",27.0929,27.4584,27.0642,27.2792,2692000.0],["2008-05-15",27.3939,27.4584,27.0571,27.3939,2359800.0],["2008-05-16",27.5659,27.7523,27.2792,27.4369,2167800.0],["2008-05-19",27.7093,27.7738,27.4513,27.6089,2030500.0],["2008-05-20",27.6305,27.6376,26.7704,27.1431,1850100.0],["2008-05-21",27.1287,27.1502,26.4693,26.6628,2372400.0],["2008-05-22",26.8564,26.9639,26.4908,26.7417,1473500.0],["2008-05-23",26.5768,26.584,26.1611,26.541,2440600.0],["2008-05-27",26.5052,27.2219,26.5052,26.9639,1907300.0],["2008-05-28",27.1646,27.6663,26.7632,27.5158,2935400.0],["2008-05-29",27.5229,28.8274,27.4584,28.6912,4148800.0],["2008-05-30",28.7056,30.1319,28.5407,29.2575,4107000.0],["2008-06-02",29.0783,29.8093,28.8346,29.2144,4487500.0],["2008-06-03",29.1786,29.7233,28.9564,29.2001,2423500.0],["2008-06-04",29.0209,29.2073,28.5264,28.9349,2692100.0],["2008-06-05",28.9206,29.4581,28.5694,29.408,1887200.0],["2008-06-06",29.1571,29.193,28.5407,28.5837,1883600.0],["2008-06-09",28.5765,29.0066,27.8741,28.0963,2570000.0],["2008-06-10",27.91,28.3759,27.7165,28.2612,1878100.0],["2008-06-11",28.3329,28.4547,27.5803,27.6448,1673500.0],["2008-06-12",27.8383,28.5479,27.6591,27.8526,2454900.0],["2008-06-13",28.1393,28.3472,27.5803,28.0892,1972100.0],["2008-06-16",28.1537,28.5837,27.5516,28.3615,2209400.0],["2008-06-17",28.5264,28.6196,27.9458,28.125,2302800.0],["2008-06-18",28.125,28.2038,27.6448,27.8311,2121000.0],["2008-06-19",27.6376,28.5479,27.6018,28.426,1754400.0],["2008-06-20",28.2683,28.3615,27.8096,28.039,2309100.0],["2008-06-23",28.2827,28.2827,27.867,27.91,2424800.0],["2008-06-24",27.91,27.91,27.2506,27.4799,2961200.0],["2008-06-25",28.0963,28.4547,27.5301,28.2182,2313100.0],["2008-06-26",27.91,27.953,27.4298,27.8455,2930900.0],["2008-06-27",28.6984,29.7162,28.6984,29.6302,8825800.0],["2008-06-30",29.6087,29.6087,28.8274,29.1858,6136700.0],["2008-07-01",28.5479,28.9923,27.9602,28.9349,4921900.0],["2008-07-02",28.9349,29.1714,28.3185,28.9923,4271200.0],["2008-07-03",29.0998,29.0998,28.2038,28.9636,1960700.0],["2008-07-07",29.0854,29.2073,28.4547,28.5694,5240200.0],["2008-07-08",28.4189,29.3865,28.4189,29.3865,4102400.0],["2008-07-09",29.3865,29.3865,28.5694,28.6697,3620100.0],["2008-07-10",28.7772,28.9063,28.3974,28.6626,3558600.0],["2008-07-11",28.383,28.383,27.5158,28.0031,3704600.0],["2008-07-14",28.3329,28.5766,27.5803,28.125,4532600.0],["2008-07-15",27.953,28.3113,27.3939,27.7308,3287800.0],["2008-07-16",27.8311,28.0247,27.4656,27.9458,3854400.0],["2008-07-17",28.1393,28.3759,27.5301,28.3257,3134100.0],["2008-07-18",28.211,28.3759,27.8956,28.2325,1909000.0],["2008-07-21",28.6411,28.6697,28.2755,28.3902,3152000.0],["2008-07-22",28.4045,28.8274,27.9602,28.8274,3271100.0],["2008-07-23",28.7414,29.3506,28.5694,29.1786,4660900.0],["2008-07-24",29.3005,29.3005,28.5551,28.8131,2826200.0],["2008-07-25",29.0209,29.2145,28.7772,29.0854,3863000.0],["2008-07-28",28.7056,29.1714,27.8598,28.5981,3037200.0],["2008-07-29",28.5766,29.6732,28.512,29.6015,6774300.0],["2008-07-30",29.451,30.0817,29.3148,30.0387,7847600.0],["2008-07-31",29.8667,30.1032,29.6875,29.9312,5895800.0],["2008-08-01",29.9814,29.9814,29.3578,29.7807,2068300.0],["2008-08-04",29.7448,29.8882,29.5011,29.6732,3105100.0],["2008-08-05",29.9025,29.9025,29.2933,29.5872,2287000.0],["2008-08-06",29.7018,29.7018,29.2073,29.5943,3495400.0],["2008-08-07",29.4868,30.0459,29.3506,29.8667,4474900.0],["2008-08-08",29.924,30.0674,29.3865,29.9169,2658700.0],["2008-08-11",29.924,30.0745,29.5227,29.8667,3559800.0],["2008-08-12",29.9599,29.9599,29.2431,29.4008,2296500.0],["2008-08-13",29.4725,29.4725,28.7127,29.2144,3749500.0],["2008-08-14",29.1643,29.5155,29.0281,29.3148,1367700.0],["2008-08-15",29.4725,29.623,29.1571,29.4008,1879100.0],["2008-08-18",29.3865,29.6158,29.0281,29.236,2162200.0],["2008-08-19",29.0353,29.1141,28.8274,28.9349,1325800.0],["2008-08-20",29.0281,29.2575,28.7486,28.8059,1576200.0],["2008-08-21",28.8059,28.8561,28.5981,28.7056,1960200.0],["2008-08-22",28.9134,29.1356,28.6841,29.0353,2100200.0],["2008-08-25",28.9851,28.9851,28.039,28.125,2284700.0],["2008-08-26",28.2038,28.4834,28.0247,28.4332,1851700.0],["2008-08-27",28.555,29.2001,28.3974,29.1356,2313300.0],["2008-08-28",29.1213,29.7735,29.1213,29.6445,2945400.0],["2008-08-29",29.666,29.881,29.494,29.6445,2735300.0],["2008-09-02",29.9455,30.3182,29.752,30.0745,3929700.0],["2008-09-03",29.924,29.9527,28.168,28.6626,8512100.0],["2008-09-04",28.6339,28.7486,27.8383,27.91,3077700.0],["2008-09-05",27.8025,28.0605,27.5444,27.9243,2699500.0],["2008-09-08",28.3185,29.0281,28.0103,28.4475,2745700.0],["2008-09-09",28.4475,28.6697,27.3151,27.4799,5357800.0],["2008-09-10",27.4728,28.4045,27.2793,27.4011,3637000.0],["2008-09-11",27.0141,27.0284,25.9748,26.2543,6840700.0],["2008-09-12",26.068,26.498,25.6952,26.412,5654700.0],["2008-09-15",24.9642,26.369,24.9355,25.9604,2807000.0],["2008-09-16",25.8673,26.8134,25.5662,26.2973,5466500.0],["2008-09-17",26.0966,26.1468,25.1649,25.2795,3357500.0],["2008-09-18",25.3369,26.0178,24.7276,25.7311,4455100.0],["2008-09-19",26.5267,30.8486,25.9103,27.7881,7477500.0],["2008-09-22",27.8813,27.8813,26.4693,26.5697,3300600.0],["2008-09-23",26.7417,27.3939,26.4693,26.6987,3477600.0],["2008-09-24",26.5625,26.6413,25.8744,26.2185,2584500.0],["2008-09-25",26.3045,27.0857,25.8529,26.6413,4042400.0],["2008-09-26",26.8062,28.6697,26.584,28.3472,6001000.0],["2008-09-29",28.1178,28.5264,26.5983,27.2362,5984700.0],["2008-09-30",27.4943,27.5731,25.2867,27.2362,8170600.0],["2008-10-01",26.971,26.971,25.8028,26.5625,4119600.0],["2008-10-02",26.584,27.0427,25.9031,26.1611,4106900.0],["2008-10-03",26.4693,26.4693,25.1075,25.2222,3407600.0],["2008-10-06",24.3764,24.6846,22.9429,24.3693,7553200.0],["2008-10-07",24.4194,24.7778,22.6276,22.8784,7725800.0],["2008-10-08",21.6916,23.7158,21.1163,23.3008,8334400.0],["2008-10-09",23.6721,24.7498,21.8518,21.8882,5744100.0],["2008-10-10",20.2353,23.5046,18.029,21.0435,8580900.0],["2008-10-13",22.3833,24.6478,21.9901,24.4876,5683500.0],["2008-10-14",25.194,25.6527,23.41,24.0289,4644600.0],["2008-10-15",24.6551,24.6551,22.5726,22.6891,4909000.0],["2008-10-16",23.3517,24.3347,21.4149,22.4707,7797700.0],["2008-10-17",21.8226,23.4755,21.5751,22.8639,6087700.0],["2008-10-20",23.3153,23.7085,22.5508,23.1988,4144600.0],["2008-10-21",22.5362,23.3372,22.3906,22.6381,3240800.0],["2008-10-22",22.8639,22.8639,21.4658,21.8153,4452300.0],["2008-10-23",22.0848,22.2449,20.745,21.4149,5034600.0],["2008-10-24",20.3226,21.5532,19.5217,21.0217,3407000.0],["2008-10-27",20.5338,21.4003,19.9367,20.0532,5123700.0],["2008-10-28",20.359,22.0119,20.1624,21.9683,4121200.0],["2008-10-29",21.961,23.3008,21.3275,22.4124,4150400.0],["2008-10-30",23.3226,23.6648,22.325,23.359,4002200.0],["2008-10-31",23.7158,24.2474,23.2644,24.0653,4669400.0],["2008-11-03",24.1891,24.1891,23.0605,23.4391,3722400.0],["2008-11-04",23.5046,24.2255,23.2498,24.0726,2842500.0],["2008-11-05",24.0799,24.0799,22.7183,22.842,3707800.0],["2008-11-06",22.6163,22.7838,21.2911,21.4294,4072100.0],["2008-11-07",21.7207,22.2959,21.4149,22.2158,3597400.0],["2008-11-10",22.2231,22.9221,21.7061,21.859,2682900.0],["2008-11-11",21.7717,21.9683,21.3129,21.5241,3035500.0],["2008-11-12",21.393,21.6479,20.3882,20.4537,4608600.0],["2008-11-13",20.3154,21.4076,19.6309,21.3857,6433900.0],["2008-11-14",20.7741,21.8445,20.1916,20.876,6853800.0],["2008-11-17",20.7887,20.876,20.0241,20.0605,3717000.0],["2008-11-18",20.3226,20.7887,20.126,20.7887,4370500.0],["2008-11-19",20.7887,20.9634,19.66,19.66,2902900.0],["2008-11-20",19.3542,20.2498,19.143,19.4489,4218300.0],["2008-11-21",19.893,20.8032,19.376,20.7595,6412500.0],["2008-11-24",20.8469,22.1284,20.8396,21.8372,4813300.0],["2008-11-25",21.8445,22.5144,20.643,21.4367,5191500.0],["2008-11-26",21.211,22.2668,20.9197,22.2668,3235500.0],["2008-11-28",22.2595,22.6018,21.8518,22.5581,1526800.0],["2008-12-01",21.8445,21.9464,21.16,21.16,3301700.0],["2008-12-02",21.1236,21.9173,21.0217,21.859,4156000.0],["2008-12-03",21.262,22.5362,21.262,22.478,2995300.0],["2008-12-04",21.5022,22.2741,20.7959,21.211,5059100.0],["2008-12-05",20.9998,21.0071,19.6018,20.5848,6397000.0],["2008-12-08",21.1163,21.1236,20.461,20.6357,5216800.0],["2008-12-09",20.643,21.6479,20.4464,21.1163,5171600.0],["2008-12-10",21.262,21.2838,20.5047,20.7304,3510000.0],["2008-12-11",20.4027,20.694,19.7401,20.0678,4318800.0],["2008-12-12",19.5071,20.876,19.1139,20.8178,6501700.0],["2008-12-15",20.694,21.2401,20.0605,21.1454,5568500.0],["2008-12-16",21.1527,21.7353,20.9634,21.4804,5228500.0],["2008-12-17",21.4149,22.2377,21.1891,22.0192,3809700.0],["2008-12-18",22.1066,22.5726,21.8445,22.143,4360500.0],["2008-12-19",22.893,24.0143,22.2085,23.4537,6936600.0],["2008-12-22",23.1333,23.5702,22.7401,23.3008,4761000.0],["2008-12-23",23.2644,23.6212,22.7474,23.075,3485900.0],["2008-12-24",22.7911,23.0386,22.7255,22.8275,1128800.0],["2008-12-26",22.6964,23.2061,22.6746,22.9877,1257000.0],["2008-12-29",23.1624,23.2716,22.7547,23.1915,1823000.0],["2008-12-30",23.2352,23.6139,23.0095,23.6139,2809500.0],["2008-12-31",23.4537,23.9488,23.4537,23.876,3026300.0],["2009-01-02",23.694,24.6114,23.694,24.5168,3787400.0],["2009-01-05",24.3566,24.8809,23.8396,24.626,4469100.0],["2009-01-06",23.9634,24.7207,23.8906,24.3202,4020100.0],["2009-01-07",23.927,24.7935,22.9658,24.5969,5442100.0],["2009-01-08",24.2182,24.5022,24.1673,24.3493,3203800.0],["2009-01-09",24.393,24.8444,24.109,24.5605,4375800.0],["2009-01-12",24.5022,24.5022,23.7522,24.0508,4756400.0],["2009-01-13",24.0653,25.3396,23.7377,24.808,8009800.0],["2009-01-14",24.6551,24.6551,23.1551,23.6212,7292400.0],["2009-01-15",23.5192,23.9707,22.8348,23.7741,4892400.0],["2009-01-16",24.0289,24.1673,23.3445,23.7959,4162900.0],["2009-01-20",23.6503,23.8105,23.1115,23.2134,5273800.0],["2009-01-21",23.6648,24.3566,23.228,24.0144,4841900.0],["2009-01-22",23.8906,23.8906,22.9731,23.0532,6358200.0],["2009-01-23",22.5071,23.1843,22.5071,22.8493,3644200.0],["2009-01-26",23.0678,23.5192,22.5726,23.3153,3890500.0],["2009-01-27",23.308,23.8396,23.1551,23.5775,2971800.0],["2009-01-28",23.6284,24.3566,23.2644,24.1527,3492200.0],["2009-01-29",23.7668,23.8396,22.9367,23.4246,3337200.0],["2009-01-30",23.5483,23.5483,22.7838,22.9804,5184200.0],["2009-02-02",22.7328,23.228,22.5216,23.1624,2680700.0],["2009-02-03",23.075,24.0216,22.8784,23.9415,5120400.0],["2009-02-04",23.9415,24.3493,23.8687,24.109,3291100.0],["2009-02-05",23.9343,23.9343,23.2061,23.7449,4022900.0],["2009-02-06",23.8105,24.2692,23.5338,24.1163,2740100.0],["2009-02-09",24.0726,24.2911,23.7085,24.0289,2333700.0],["2009-02-10",23.6794,24.211,23.2425,23.308,3738600.0],["2009-02-11",23.5556,23.6648,23.0823,23.2207,3524900.0],["2009-02-12",23.0241,23.0459,22.2522,22.9076,4933600.0],["2009-02-13",22.6746,23.2279,22.2304,22.5362,4453000.0],["2009-02-17",22.3469,22.4998,21.8226,22.0848,4051700.0],["2009-02-18",21.8517,23.0678,21.8517,22.5799,4896900.0],["2009-02-19",22.711,23.0386,22.3615,22.4343,3429500.0],["2009-02-20",21.5459,22.3105,21.4804,21.8299,4982700.0],["2009-02-23",22.0993,22.0993,21.0217,21.0362,3443900.0],["2009-02-24",21.16,21.4003,20.7377,21.3275,3295200.0],["2009-02-25",21.1746,21.859,21.1382,21.5823,3430000.0],["2009-02-26",21.8518,21.9974,20.9634,21.1018,3634500.0],["2009-02-27",20.7741,21.6187,20.4319,21.2547,3819100.0],["2009-03-02",20.8251,20.9925,20.2571,20.2717,4099000.0],["2009-03-03",20.4828,21.6042,19.8639,20.2425,7133300.0],["2009-03-04",20.5265,20.6722,20.1406,20.5192,5051500.0],["2009-03-05",20.5047,20.5047,19.9731,20.1843,3502100.0],["2009-03-06",20.1624,20.5921,19.995,20.3882,4348300.0],["2009-03-09",20.3736,20.4391,19.66,19.7256,4304000.0],["2009-03-10",19.893,20.5993,19.8057,20.5775,4307700.0],["2009-03-11",20.7231,21.3493,20.643,21.0581,5421000.0],["2009-03-12",21.1819,22.0119,20.7741,21.8809,6188700.0],["2009-03-13",21.9828,22.1503,21.677,21.9319,3510200.0],["2009-03-16",22.1649,22.2085,21.495,21.8299,2986900.0],["2009-03-17",21.91,22.194,21.4731,22.194,3161500.0],["2009-03-18",22.2013,22.7182,21.961,22.5362,3804700.0],["2009-03-19",22.609,22.8275,21.9974,22.2304,3927300.0],["2009-03-20",22.0993,22.427,21.8299,21.9901,3897200.0],["2009-03-23",22.0775,23.0969,22.0775,23.0969,3490000.0],["2009-03-24",22.7037,22.9877,22.5799,22.7328,2741500.0],["2009-03-25",22.711,23.177,22.4488,23.0168,2602500.0],["2009-03-26",23.0168,23.3008,22.7328,23.2716,7349700.0],["2009-03-27",20.1115,20.6503,19.5581,20.1406,26465000.0],["2009-03-30",19.8493,20.5702,19.66,20.2644,9028700.0],["2009-03-31",20.1552,20.461,19.8639,20.0168,9315600.0],["2009-04-01",19.8493,20.461,19.7183,20.1333,8635200.0],["2009-04-02",20.1916,20.8979,19.8785,20.1843,7269900.0],["2009-04-03",20.3226,20.8688,20.1697,20.4173,6230600.0],["2009-04-06",20.3882,20.6503,20.1406,20.5556,4678300.0],["2009-04-07",20.3663,20.5411,20.0678,20.0896,4836700.0],["2009-04-08",20.2644,20.3081,19.6746,19.9804,5101400.0],["2009-04-09",20.7086,21.1309,19.9076,20.177,5172700.0],["2009-04-13",20.3663,20.4537,20.1989,20.3154,3793500.0],["2009-04-14",20.3081,20.3882,19.893,20.2425,4269400.0],["2009-04-15",20.3008,20.3154,19.7256,19.944,4875900.0],["2009-04-16",19.9877,20.3154,19.7984,20.0241,5014700.0],["2009-04-17",19.944,20.0095,19.1722,19.7474,8071000.0],["2009-04-20",19.4926,19.7692,19.3178,19.6673,5171900.0],["2009-04-21",19.4561,19.8129,19.3324,19.4197,6571000.0],["2009-04-22",19.3833,20.1843,19.296,19.5071,7785600.0],["2009-04-23",19.66,20.0824,19.4343,20.0751,6210300.0],["2009-04-24",20.6721,21.4731,20.3081,21.3129,9399500.0],["2009-04-27",21.0581,21.2692,20.3882,21.1309,6251700.0],["2009-04-28",21.0726,21.1236,20.7158,21.0508,3452700.0],["2009-04-29",21.262,21.6406,20.978,21.5314,4966000.0],["2009-04-30",21.626,21.7789,21.2911,21.4294,8199400.0],["2009-05-01",21.5605,21.8372,21.3348,21.7425,5242300.0],["2009-05-04",21.728,22.2085,21.6624,22.2085,4517500.0],["2009-05-05",22.2085,22.3032,21.9173,22.1503,3863500.0],["2009-05-06",22.2085,22.3615,21.9027,21.9537,4797400.0],["2009-05-07",22.2013,22.2013,21.7061,21.8882,4144000.0],["2009-05-08",22.194,22.194,21.3493,21.4076,5243500.0],["2009-05-11",21.1018,21.6406,21.0581,21.4586,4523000.0],["2009-05-12",21.4003,21.4804,21.2255,21.3493,3846800.0],["2009-05-13",20.7523,21.2255,20.6722,20.9853,3272300.0],["2009-05-14",20.9634,21.1673,20.7814,21.0945,4546700.0],["2009-05-15",21.0071,21.2765,20.745,20.9925,3625200.0],["2009-05-18",21.1746,21.9173,20.7887,21.91,3849800.0],["2009-05-19",21.7644,21.9537,21.4513,21.8445,2339500.0],["2009-05-20",21.8445,22.2886,21.8081,22.092,2945900.0],["2009-05-21",21.8153,21.8445,21.5751,21.7571,2766400.0],["2009-05-22",21.8736,22.2668,21.8663,22.0775,4293700.0],["2009-05-26",22.0702,22.5653,21.8299,22.4998,3513600.0],["2009-05-27",22.4343,22.5289,22.0993,22.1576,3791500.0],["2009-05-28",22.0993,22.2741,21.5969,21.8445,3982800.0],["2009-05-29",22.1285,22.1285,21.4513,21.7935,4316900.0],["2009-06-01",21.9683,22.8857,21.8081,22.7911,3714400.0],["2009-06-02",22.8056,22.8784,22.5726,22.7328,2520800.0],["2009-06-03",22.5726,22.5726,21.6115,22.1139,3659400.0],["2009-06-04",22.0411,22.0484,21.7789,21.9901,4112600.0],["2009-06-05",22.1212,22.5071,22.1212,22.2377,2944000.0],["2009-06-08",22.2013,22.2013,21.393,21.6333,6429100.0],["2009-06-09",21.6916,22.2814,21.6916,22.0484,4265200.0],["2009-06-10",22.1503,22.3833,22.0484,22.3178,3259800.0],["2009-06-11",22.2886,23.0386,22.2231,22.8275,3513900.0],["2009-06-12",22.7765,22.9949,22.5726,22.9149,2385700.0],["2009-06-15",23.1187,23.4173,22.9731,23.0969,4772400.0],["2009-06-16",23.1843,23.2935,22.8348,22.9294,3311100.0],["2009-06-17",22.8857,23.6066,22.8275,23.5483,4174700.0],["2009-06-18",23.4755,23.5993,23.1551,23.3153,2923500.0],["2009-06-19",23.3881,23.4901,22.9367,23.1115,3902500.0],["2009-06-22",22.9585,23.1406,22.5581,22.66,4384300.0],["2009-06-23",22.7911,23.0386,22.5799,22.6964,2424700.0],["2009-06-24",22.9585,23.1333,22.66,22.8857,3540300.0],["2009-06-25",22.8857,23.1479,22.6381,23.0386,3254400.0],["2009-06-26",23.5775,24.6406,23.3008,24.5532,9954700.0],["2009-06-29",24.5823,24.6333,23.9998,24.342,5300300.0],["2009-06-30",24.2692,24.4076,24.0653,24.3639,5070600.0],["2009-07-01",24.2328,24.626,24.2328,24.5677,3360900.0],["2009-07-02",24.4221,24.5386,23.9051,24.1309,4149200.0],["2009-07-06",24.0071,24.1745,23.592,24.1236,4194400.0],["2009-07-07",24.1163,24.1454,23.6648,23.7158,3075000.0],["2009-07-08",23.6503,23.7886,23.3153,23.7741,4625500.0],["2009-07-09",23.9197,23.9488,23.4901,23.5847,3968700.0],["2009-07-10",23.4318,24.1527,23.4318,23.8105,2760000.0],["2009-07-13",23.7813,24.2983,23.4974,24.291,3501600.0],["2009-07-14",24.1236,24.5605,23.9998,24.5459,3352000.0],["2009-07-15",24.6551,24.8226,24.5386,24.7862,3035700.0],["2009-07-16",24.7862,25.1139,24.5896,25.0265,2447900.0],["2009-07-17",24.9027,25.0702,24.7425,25.0702,2906100.0],["2009-07-20",25.0847,25.2231,24.8444,24.9974,2478700.0],["2009-07-21",25.1211,25.1211,24.6333,24.9391,2457800.0],["2009-07-22",24.0289,24.91,23.7158,24.6114,4270500.0],["2009-07-23",24.5386,25.5799,24.4949,25.5726,5155500.0],["2009-07-24",25.2376,25.842,25.1066,25.8202,3159200.0],["2009-07-27",25.6381,25.8202,25.4342,25.5653,3367700.0],["2009-07-28",25.4852,25.7109,25.2449,25.6818,2988700.0],["2009-07-29",25.609,25.6818,25.3614,25.4561,2745800.0],["2009-07-30",25.558,25.7546,25.4998,25.5726,2393000.0],["2009-07-31",25.609,25.8347,25.4925,25.5362,3107800.0],["2009-08-03",25.7182,26.1988,25.3833,26.1988,4260700.0],["2009-08-04",25.944,26.2061,25.7255,25.9658,3637100.0],["2009-08-05",25.9731,26.1114,25.4852,25.7619,2695500.0],["2009-08-06",25.9294,25.9294,25.427,25.5944,2043900.0],["2009-08-07",25.8493,26.0677,25.5872,25.9585,2092500.0],["2009-08-10",25.8784,26.1842,25.7401,26.1624,2547900.0],["2009-08-11",25.9221,26.1187,25.7401,25.8639,2344800.0],["2009-08-12",25.8493,26.2061,25.6017,26.0677,3082500.0],["2009-08-13",26.1187,26.4901,25.8784,26.4682,4468500.0],["2009-08-14",26.1478,26.3444,26.0459,26.3007,4169400.0],["2009-08-17",25.7473,26.2498,25.7473,26.1697,3245500.0],["2009-08-18",26.075,26.5338,25.9221,26.4318,3105600.0],["2009-08-19",26.2935,26.6284,26.1697,26.6284,2889800.0],["2009-08-20",26.6138,26.7522,26.3153,26.4609,3558900.0],["2009-08-21",26.5119,26.5847,25.7546,25.8202,6521400.0],["2009-08-24",25.7401,26.1478,25.6891,25.893,3327800.0],["2009-08-25",25.8202,25.9075,25.143,25.2231,6952000.0],["2009-08-26",25.3833,25.7401,25.2012,25.5362,6331200.0],["2009-08-27",25.4852,25.6163,25.3177,25.5726,5032800.0],["2009-08-28",25.609,25.7328,24.8008,24.9027,8440100.0],["2009-08-31",24.6478,24.8226,24.0289,24.0289,67461400.0],["2009-09-01",24.211,24.5241,23.9488,24.1818,20331300.0],["2009-09-02",24.393,24.677,24.2546,24.2692,10751400.0],["2009-09-03",24.4731,25.0847,24.3711,25.0556,10567800.0],["2009-09-04",25.0702,25.4998,24.9464,25.2595,5707800.0],["2009-09-08",25.4197,25.5435,25.0483,25.1211,7699400.0],["2009-09-09",25.1139,25.3906,24.9828,25.3032,6901900.0],["2009-09-10",25.2595,25.7109,25.2012,25.5872,6226100.0],["2009-09-11",25.6891,26.1405,25.5726,25.9949,5832400.0],["2009-09-14",25.7182,26.2935,25.6454,26.075,4333300.0],["2009-09-15",26.0022,26.1333,25.6745,26.075,5247100.0],["2009-09-16",25.9367,26.5338,25.9367,26.5338,4788200.0],["2009-09-17",26.075,26.5265,26.075,26.4027,3196800.0],["2009-09-18",26.4755,26.541,26.0969,26.0969,3892600.0],["2009-09-21",26.0313,26.359,25.6673,26.2571,2782300.0],["2009-09-22",26.3153,26.9342,26.1697,26.8978,7884400.0],["2009-09-23",26.8905,26.9197,26.4828,26.5046,5188600.0],["2009-09-24",26.4828,26.7449,26.1333,26.1842,5229500.0],["2009-09-25",25.9148,26.5993,25.8711,26.3007,3620400.0],["2009-09-28",27.1527,27.7206,26.9779,27.5896,6418300.0],["2009-09-29",27.5168,27.524,26.9488,27.1236,4714100.0],["2009-09-30",27.3056,27.342,26.8978,27.1381,4686100.0],["2009-10-01",26.9706,27.3056,26.4973,26.5993,6463200.0],["2009-10-02",27.0216,27.8444,26.8687,27.3056,11315600.0],["2009-10-05",27.4439,27.8444,27.2328,27.6624,6793200.0],["2009-10-06",27.4585,27.99,27.4512,27.91,6850300.0],["2009-10-07",27.7206,28.0993,27.6769,27.9682,4686400.0],["2009-10-08",28.0265,28.6235,27.9609,28.4998,4345900.0],["2009-10-09",28.3905,28.4852,28.0701,28.4488,3099700.0],["2009-10-12",28.3978,28.7692,28.325,28.7692,6621900.0],["2009-10-13",28.7765,28.7765,28.274,28.7036,4588500.0],["2009-10-14",29.1342,29.2826,28.9115,29.1416,4658900.0],["2009-10-15",29.0599,29.0599,28.6814,28.8001,4816000.0],["2009-10-16",28.429,29.2455,27.9762,29.0377,6575800.0],["2009-10-19",28.2954,28.815,28.2063,28.7185,8037200.0],["2009-10-20",28.4809,28.6739,28.184,28.3176,4784100.0],["2009-10-21",28.3251,28.9263,28.1618,28.4958,4318400.0],["2009-10-22",28.6294,28.6517,27.8426,27.9539,5475800.0],["2009-10-23",27.9836,28.5032,27.9836,28.0356,2903000.0],["2009-10-26",28.1247,28.2212,27.516,27.7609,2886000.0],["2009-10-27",27.8055,27.9688,27.4937,27.7313,3733900.0],["2009-10-28",27.464,27.8129,27.464,27.6645,4992700.0],["2009-10-29",27.1152,28.1098,27.1152,27.9168,4402700.0],["2009-10-30",27.9391,27.9985,27.516,27.5234,5085000.0],["2009-11-02",27.464,28.0059,27.4121,27.9465,4059000.0],["2009-11-03",27.7832,28.3102,27.7832,28.3102,4929800.0],["2009-11-04",28.3473,28.8298,28.2137,28.5849,4772400.0],["2009-11-05",28.3696,28.9337,28.2805,28.9263,5847200.0],["2009-11-06",28.815,29.149,28.5923,29.1342,4861800.0],["2009-11-09",29.0228,29.6909,28.956,29.676,5541300.0],["2009-11-10",29.5053,29.5053,29.1713,29.2603,3089800.0],["2009-11-11",29.1787,29.2307,28.8001,29.0228,3334400.0],["2009-11-12",29.0154,29.3346,28.9337,29.2752,2811900.0],["2009-11-13",29.2678,29.3791,28.9115,29.3568,3492300.0],["2009-11-16",29.4756,29.6463,29.3346,29.6315,3233500.0],["2009-11-17",29.5647,30.062,29.5276,29.8764,4617600.0],["2009-11-18",29.9284,30.0175,29.6315,29.6909,3774100.0],["2009-11-19",29.6389,29.728,29.4088,29.5053,2627600.0],["2009-11-20",29.4682,29.6315,29.2529,29.5647,3594700.0],["2009-11-23",29.8542,30.1362,29.2306,30.0917,3413800.0],["2009-11-24",29.9655,30.3812,29.9655,30.0917,2429800.0],["2009-11-25",30.1733,30.1956,29.6909,30.1214,1631800.0],["2009-11-27",29.6092,30.1214,29.5053,30.0694,1663000.0],["2009-11-30",30.01,30.4851,29.8096,30.4628,5390000.0],["2009-12-01",30.6187,31.0121,30.5742,30.8043,4245300.0],["2009-12-02",31.0641,31.2496,30.7523,31.1977,4714600.0],["2009-12-03",31.1234,31.3164,31.0566,31.0863,3946900.0],["2009-12-04",31.2867,31.6133,31.1234,31.5762,3484700.0],["2009-12-07",31.3461,32.1626,31.3461,31.7692,4307200.0],["2009-12-08",31.7618,32.0884,31.4055,31.8212,6330500.0],["2009-12-09",30.9453,31.3981,30.6187,31.3535,5443700.0],["2009-12-10",31.4575,31.8434,31.361,31.6801,3720000.0],["2009-12-11",31.7469,31.9177,31.1457,31.1754,3548800.0],["2009-12-14",31.4055,31.6579,31.0789,31.1457,3627100.0],["2009-12-15",31.2273,31.2273,30.7449,30.7597,5768400.0],["2009-12-16",31.0195,31.3684,30.5519,31.0566,4641900.0],["2009-12-17",30.8414,31.1754,30.6335,30.923,5040600.0],["2009-12-18",30.2476,31.0715,30.2476,30.7078,8384800.0],["2009-12-21",30.6335,30.8043,29.9581,30.1585,5599800.0],["2009-12-22",30.1511,30.396,30.0249,30.3441,5541100.0],["2009-12-23",30.3886,30.6706,30.2476,30.6335,2598300.0],["2009-12-24",30.6261,30.7968,30.5816,30.7226,1085000.0],["2009-12-28",30.8636,31.1012,30.6632,31.0641,2934900.0],["2009-12-29",31.0418,31.1531,30.834,31.0492,2631900.0],["2009-12-30",30.9304,31.1605,30.8043,30.9453,2267400.0],["2009-12-31",30.9379,31.0269,30.8043,30.8043,2001000.0],["2010-01-04",30.8191,31.3239,30.8043,31.2274,3650100.0],["2010-01-05",31.2496,31.5094,31.1606,31.4203,2613000.0],["2010-01-06",31.2422,31.8434,31.0344,31.7544,5772100.0],["2010-01-07",31.5465,31.8434,31.3535,31.7247,4022900.0],["2010-01-08",31.5539,31.9622,31.3164,31.5985,5069700.0],["2010-01-11",31.502,31.7766,31.3461,31.5688,4231900.0],["2010-01-12",31.3313,32.3779,31.3238,31.3684,5557100.0],["2010-01-13",31.5094,31.8657,31.3238,31.7247,4496800.0],["2010-01-14",31.7098,32.1329,31.6208,32.0068,3312500.0],["2010-01-15",31.888,32.3556,31.7247,31.7767,4734200.0],["2010-01-19",31.6876,32.5338,31.5465,32.4744,5343600.0],["2010-01-20",32.1849,32.5783,31.9548,32.2962,4409900.0],["2010-01-21",32.2443,32.4966,31.8137,31.9845,4578300.0],["2010-01-22",31.9325,31.9325,31.0937,31.309,4903400.0],["2010-01-25",31.5762,31.5762,30.8933,31.0863,3665700.0],["2010-01-26",30.9973,31.3164,30.8265,31.0492,3459000.0],["2010-01-27",31.1086,31.5465,30.8265,31.1234,4562300.0],["2010-01-28",31.2867,31.2867,30.5073,30.6484,4773300.0],["2010-01-29",30.9082,31.1531,30.3886,30.4257,4618100.0],["2010-02-01",30.5519,30.8785,30.3663,30.5742,3540100.0],["2010-02-02",30.7226,31.0566,30.2847,30.8933,3817900.0],["2010-02-03",30.8414,30.9453,30.7226,30.8785,2555100.0],["2010-02-04",30.7152,30.7152,30.1065,30.1436,4069400.0],["2010-02-05",29.8467,30.2476,29.4682,30.0917,5850400.0],["2010-02-08",30.01,30.1139,29.6166,29.817,4514200.0],["2010-02-09",30.0397,30.2698,29.8245,29.869,4525700.0],["2010-02-10",29.9358,30.0991,29.4162,29.7057,4885800.0],["2010-02-11",29.7057,30.1362,29.4014,29.8913,4753300.0],["2010-02-12",29.9432,30.0917,29.5424,30.0546,3347700.0],["2010-02-16",30.2104,30.3144,29.8542,30.3144,2420000.0],["2010-02-17",30.5222,30.5222,30.1808,30.2773,2480300.0],["2010-02-18",30.3144,30.6855,30.2327,30.6632,2309400.0],["2010-02-19",29.8838,30.7375,29.8838,30.3366,5039200.0],["2010-02-22",30.4257,30.4999,30.0991,30.2104,2421400.0],["2010-02-23",30.1288,30.3292,29.869,29.8838,2600900.0],["2010-02-24",30.0026,30.1585,29.869,29.8987,3261600.0],["2010-02-25",29.6983,29.817,29.3568,29.5053,5548700.0],["2010-02-26",29.5053,29.8764,29.483,29.6686,4534000.0],["2010-03-01",29.6018,30.0249,29.6018,29.7577,4157800.0],["2010-03-02",29.9284,30.3737,29.8764,30.1362,3726700.0],["2010-03-03",30.255,30.3663,30.0768,30.1659,3194000.0],["2010-03-04",30.1065,30.4331,30.0174,30.3663,3642900.0],["2010-03-05",30.4999,30.782,30.3069,30.5667,2781800.0],["2010-03-08",30.4777,30.8859,30.4777,30.7746,4536100.0],["2010-03-09",30.5816,31.4055,30.5816,31.2199,4826300.0],["2010-03-10",31.1457,31.2867,30.9305,31.2199,3192100.0],["2010-03-11",31.0121,31.2274,30.9304,31.1754,3282900.0],["2010-03-12",31.3907,31.4649,31.0121,31.2645,2755900.0],["2010-03-15",31.3535,31.5985,31.1977,31.5465,2619800.0],["2010-03-16",31.6059,31.6208,30.8562,31.1754,4625500.0],["2010-03-17",31.2348,31.9102,31.0937,31.3535,5203200.0],["2010-03-18",31.4352,31.7469,31.1309,31.3832,2731700.0],["2010-03-19",31.2199,31.4204,30.73,31.2199,4329100.0],["2010-03-22",31.0789,31.5614,31.0195,31.4946,2346200.0],["2010-03-23",31.6059,31.7024,31.3016,31.4723,3822900.0],["2010-03-24",31.3907,31.4723,30.9305,31.0195,3096400.0],["2010-03-25",31.2496,31.5317,30.8043,30.8191,4643600.0],["2010-03-26",30.6632,31.5465,30.641,31.4723,6528800.0],["2010-03-29",31.6653,31.8657,31.2422,31.3981,3810200.0],["2010-03-30",31.257,31.4203,31.1012,31.3313,3778000.0],["2010-03-31",31.1606,31.3313,30.9676,31.1383,3026200.0],["2010-04-01",31.3016,31.6579,30.9156,31.0566,3622700.0],["2010-04-05",31.0418,31.3016,30.8859,31.1457,2561300.0],["2010-04-06",31.1902,31.4055,30.7671,30.8191,5802000.0],["2010-04-07",30.8117,31.0863,30.7078,30.8488,5314800.0],["2010-04-08",30.7375,31.2051,30.6039,31.1012,6134100.0],["2010-04-09",31.2199,31.8434,31.1977,31.7915,5265100.0],["2010-04-12",31.7024,31.9771,31.7024,31.9696,3500800.0],["2010-04-13",31.7915,32.0067,31.5836,31.9919,4201500.0],["2010-04-14",32.3176,32.4674,32.108,32.2278,4426100.0],["2010-04-15",32.2278,32.4374,32.1828,32.3775,3651900.0],["2010-04-16",32.1604,32.4674,32.1604,32.3101,4399800.0],["2010-04-19",32.1454,32.2353,31.7186,32.0705,3700900.0],["2010-04-20",32.4149,32.7519,32.1229,32.6995,4988100.0],["2010-04-21",32.707,32.9466,32.6396,32.9316,4875100.0],["2010-04-22",32.5947,32.9241,32.415,32.8867,3151900.0],["2010-04-23",32.7819,33.4483,32.7594,33.4483,4864100.0],["2010-04-26",33.0814,33.336,32.9616,32.999,3108200.0],["2010-04-27",32.5273,32.8567,32.2727,32.3476,5239700.0],["2010-04-28",32.5422,32.6471,32.2951,32.5872,2752300.0],["2010-04-29",32.8867,33.2311,32.8642,33.0889,3849000.0],["2010-04-30",33.0215,33.1038,32.6396,32.677,3532100.0],["2010-05-03",32.5273,32.8118,32.3925,32.7594,2423200.0],["2010-05-04",32.3775,32.4299,31.9956,32.1978,3608900.0],["2010-05-05",31.8084,31.9807,31.4041,31.5763,5743500.0],["2010-05-06",31.4041,31.6737,29.0155,30.7676,10320000.0],["2010-05-07",30.6553,30.7676,30.0787,30.1911,8319500.0],["2010-05-10",30.9024,31.2468,30.543,30.7377,7077000.0],["2010-05-11",30.7002,31.1495,30.5804,30.8126,6271200.0],["2010-05-12",30.9923,31.157,30.9249,31.0447,5357600.0],["2010-05-13",30.9174,31.172,30.543,30.5655,5403300.0],["2010-05-14",30.2285,30.3258,28.9855,29.1952,10623700.0],["2010-05-17",29.2027,29.8167,29.1802,29.8167,5350400.0],["2010-05-18",29.8017,30.2135,29.3599,29.3973,4653900.0],["2010-05-19",29.3974,29.5771,29.0379,29.3824,3782700.0],["2010-05-20",28.8732,29.1353,28.3191,28.4239,6359700.0],["2010-05-21",27.8923,29.0454,27.7051,28.5587,7745300.0],["2010-05-24",28.5213,29.0155,28.4913,28.7085,3256800.0],["2010-05-25",28.087,28.4389,27.9896,28.4015,4567900.0],["2010-05-26",28.4688,28.8358,28.0046,28.0121,5603600.0],["2010-05-27",28.4913,28.7085,28.1619,28.6411,5282900.0],["2010-05-28",28.5362,28.6186,28.0495,28.0945,5535800.0],["2010-06-01",27.9147,27.9896,27.4655,27.4879,6240800.0],["2010-06-02",27.5778,27.795,27.3008,27.5778,6189700.0],["2010-06-03",27.6751,28.364,27.5479,28.3416,4418200.0],["2010-06-04",27.8623,28.3341,27.6078,27.6527,3740100.0],["2010-06-07",27.8249,27.8548,27.2858,27.3681,4902600.0],["2010-06-08",27.3008,27.4355,26.9937,27.2858,6039500.0],["2010-06-09",27.4879,27.7201,27.1809,27.2858,4115500.0],["2010-06-10",27.7126,28.2218,27.6976,28.1993,3363700.0],["2010-06-11",28.057,28.1918,27.8324,28.1843,3064400.0],["2010-06-14",28.2592,28.6336,28.2592,28.3041,2597900.0],["2010-06-15",28.0495,28.8732,27.9148,28.8582,3651300.0],["2010-06-16",28.2891,29.1128,28.2592,28.9705,3125000.0],["2010-06-17",29.0005,29.0904,28.6411,28.8208,3530400.0],["2010-06-18",28.978,29.4573,28.7833,29.1503,4133700.0],["2010-06-21",29.33,29.3899,28.8957,29.0604,3832000.0],["2010-06-22",28.8657,29.2775,28.6186,28.6336,4349300.0],["2010-06-23",28.7908,28.9256,28.3116,28.5812,5422500.0],["2010-06-24",28.5587,28.671,27.9821,28.1169,6791800.0],["2010-06-25",29.5022,30.7976,29.3824,30.3633,53159900.0],["2010-06-28",30.221,30.3633,29.622,29.7418,8682500.0],["2010-06-29",29.2027,29.3749,28.8208,28.9406,6533100.0],["2010-06-30",29.4573,29.5396,28.8433,28.9406,5956900.0],["2010-07-01",28.7234,28.8582,28.2817,28.6635,6624400.0],["2010-07-02",28.5961,28.7759,28.2143,28.409,3773400.0],["2010-07-06",28.6036,28.993,28.4464,28.7609,4655500.0],["2010-07-07",28.7534,29.3973,28.7085,29.3973,4391400.0],["2010-07-08",29.4573,29.6894,29.2102,29.4573,4044900.0],["2010-07-09",29.4198,29.592,29.1128,29.5172,3749400.0],["2010-07-12",29.3449,29.8017,29.2102,29.7493,3226500.0],["2010-07-13",29.7867,30.2135,29.7867,30.1386,5391800.0],["2010-07-14",29.9514,30.1986,29.944,30.0263,2947600.0],["2010-07-15",29.9215,30.0188,29.6295,29.9664,3112600.0],["2010-07-16",29.7268,29.7493,29.1278,29.2027,2709900.0],["2010-07-19",29.2925,29.5471,29.1952,29.33,3373600.0],["2010-07-20",28.8283,29.2027,28.4389,29.1278,6895300.0],["2010-07-21",29.4048,29.4048,28.7459,28.9106,5012400.0],["2010-07-22",29.2326,29.8691,29.2326,29.7717,5482100.0],["2010-07-23",29.6444,30.2659,29.4872,30.236,4811500.0],["2010-07-26",30.1461,30.4157,30.0413,30.3109,2429200.0],["2010-07-27",30.2435,30.3783,30.0787,30.1986,5086100.0],["2010-07-28",30.0937,30.1986,29.7493,29.8466,4180400.0],["2010-07-29",30.1536,30.1536,29.3225,29.3899,4657700.0],["2010-07-30",29.2027,29.7942,29.2027,29.6819,3355500.0],["2010-08-02",30.0787,30.1986,29.7942,30.1986,3614200.0],["2010-08-03",30.1986,30.3483,29.899,29.9515,3803600.0],["2010-08-04",29.929,30.2734,29.8915,30.206,3367300.0],["2010-08-05",30.0787,30.1162,29.8915,29.929,2836300.0],["2010-08-06",29.7643,30.2285,29.6894,30.1536,3869300.0],["2010-08-09",29.9964,30.513,29.944,30.3783,2820600.0],["2010-08-10",29.8391,30.5056,29.7268,30.3034,3381500.0],["2010-08-11",29.8466,30.0937,29.7418,29.944,3015300.0],["2010-08-12",29.4348,29.637,29.3374,29.5471,3496600.0],["2010-08-13",29.3899,29.5846,29.0754,29.0904,3434100.0],["2010-08-16",29.1128,29.3749,28.8133,29.1353,2820400.0],["2010-08-17",29.3899,29.9215,29.3075,29.6969,3161100.0],["2010-08-18",29.7343,29.7717,29.4947,29.6969,2261500.0],["2010-08-19",29.5172,29.6669,28.9406,29.1278,4763400.0],["2010-08-20",28.9855,29.023,28.5962,28.7684,4549300.0],["2010-08-23",28.9705,29.0005,28.087,28.4539,5212400.0],["2010-08-24",28.102,28.409,27.8474,27.8474,5303000.0],["2010-08-25",27.6452,27.9971,27.5778,27.9147,5689400.0],["2010-08-26",28.0795,28.2292,27.78,27.8099,3598200.0],["2010-08-27",27.9821,28.072,27.6826,27.8548,3928800.0],["2010-08-30",27.6751,27.9597,27.5553,27.6302,2601900.0],["2010-08-31",27.4131,27.6003,27.2933,27.4056,5827600.0],["2010-09-01",27.6826,28.3266,27.6826,28.0046,5251900.0],["2010-09-02",27.9896,28.4689,27.8698,28.4464,3656500.0],["2010-09-03",28.8058,28.9031,28.5063,28.8882,2960900.0],["2010-09-07",28.9106,29.0679,28.6635,28.7159,2669400.0],["2010-09-08",28.7309,28.9556,28.5213,28.5512,3287800.0],["2010-09-09",28.8432,28.8432,28.5437,28.6111,3693800.0],["2010-09-10",28.701,29.1502,28.701,29.0679,3566600.0],["2010-09-13",29.2027,29.3225,29.1203,29.2701,2373400.0],["2010-09-14",29.1053,29.4348,29.1053,29.3599,2492400.0],["2010-09-15",29.3449,29.7418,29.1128,29.6819,3281100.0],["2010-09-16",29.6295,29.899,29.6145,29.8541,2516000.0],["2010-09-17",29.8391,30.3783,29.7643,30.3708,8160900.0],["2010-09-20",30.3034,31.1345,30.3034,31.1121,4442000.0],["2010-09-21",31.0147,31.1345,30.7601,31.1046,4646200.0],["2010-09-22",31.1345,31.6437,30.7002,31.6437,4965700.0],["2010-09-23",31.3142,31.8159,31.2319,31.771,4480000.0],["2010-09-24",31.8234,31.9807,31.2394,31.3742,5328900.0],["2010-09-27",31.3217,31.5913,31.2094,31.2094,3449400.0],["2010-09-28",31.3292,31.4341,31.0746,31.3891,3353300.0],["2010-09-29",31.434,31.8234,31.3966,31.6737,3360800.0],["2010-09-30",31.7336,32.0481,31.3816,31.8159,4488900.0],["2010-10-01",32.8193,33.8451,32.8193,33.2311,13329900.0],["2010-10-04",33.1488,33.3809,33.0215,33.2386,4854300.0],["2010-10-05",32.984,33.9949,32.9691,33.8077,12356000.0],["2010-10-06",33.7104,33.9949,33.6879,33.8451,6644000.0],["2010-10-07",33.8601,34.3693,33.8077,34.3244,6511000.0],["2010-10-08",34.1896,34.3094,33.8526,34.2794,5626700.0],["2010-10-11",34.0548,34.2495,33.9575,34.1147,2699000.0],["2010-10-12",33.9949,34.3318,33.8826,34.242,3627200.0],["2010-10-13",34.3781,34.4084,33.9244,34.2193,4752000.0],["2010-10-14",34.1134,34.4764,34.0756,34.3554,3655200.0],["2010-10-15",34.3025,34.4159,34.1588,34.2496,3028700.0],["2010-10-18",34.1286,34.4613,34.0529,34.3554,3002800.0],["2010-10-19",33.9925,34.4538,33.7731,34.3706,5567800.0],["2010-10-20",34.3025,34.5974,34.2118,34.4537,3341200.0],["2010-10-21",34.4613,34.7638,34.2949,34.5974,2971800.0],["2010-10-22",34.5823,34.6277,34.3781,34.5142,2082600.0],["2010-10-25",34.5899,34.7033,34.4084,34.4311,3297500.0],["2010-10-26",34.2269,34.3554,34.0076,34.0681,2965600.0],["2010-10-27",33.8336,34.0454,33.6673,33.9319,2732700.0],["2010-10-28",34.0605,34.2193,33.8488,33.9622,2883400.0],["2010-10-29",33.9849,34.0,33.7051,33.8109,3699700.0],["2010-11-01",33.7126,34.0227,33.69,34.0076,2292600.0],["2010-11-02",34.0151,34.242,33.9622,34.0227,1884300.0],["2010-11-03",34.0151,34.3101,33.9924,34.2874,4024700.0],["2010-11-04",34.3781,34.5596,34.1513,34.5369,4490000.0],["2010-11-05",34.3781,34.5672,34.3101,34.5369,3570000.0],["2010-11-08",34.3101,34.3327,33.8185,34.0151,3223400.0],["2010-11-09",34.0832,34.3705,33.9471,34.2571,5090300.0],["2010-11-10",33.9924,34.4386,33.7807,34.4084,4313900.0],["2010-11-11",33.5992,33.9093,33.327,33.4555,5355200.0],["2010-11-12",33.2362,33.3648,32.722,32.79,4544500.0],["2010-11-15",32.843,33.6219,32.843,33.4555,3787800.0],["2010-11-16",33.4253,33.4253,32.9488,33.2362,4076800.0],["2010-11-17",33.2286,33.6143,33.0925,33.3496,2275500.0],["2010-11-18",33.6068,33.7958,33.5236,33.5236,3120100.0],["2010-11-19",33.5085,33.5538,33.2287,33.4328,2348000.0],["2010-11-22",33.327,33.3496,33.0093,33.2286,2586400.0],["2010-11-23",32.9262,33.1606,31.9279,33.0547,3471600.0],["2010-11-24",33.274,33.5387,33.1833,33.4177,4585700.0],["2010-11-26",33.2287,33.3648,33.0169,33.153,758500.0],["2010-11-29",33.0472,33.2665,32.9337,33.1984,2182700.0],["2010-11-30",33.0169,33.0698,32.5632,32.7598,2863000.0],["2010-12-01",33.1001,33.3194,32.6993,33.274,3647700.0],["2010-12-02",33.206,33.6294,33.1833,33.5085,4517600.0],["2010-12-03",33.3723,33.4933,33.3194,33.4404,2973800.0],["2010-12-06",33.5463,33.6295,33.3421,33.5236,2431300.0],["2010-12-07",33.7127,34.4613,33.7051,34.0227,3842100.0],["2010-12-08",34.1815,34.3479,33.932,34.0378,3055100.0],["2010-12-09",34.0832,34.0983,33.5992,33.7353,2798400.0],["2010-12-10",33.8034,34.5823,33.7807,34.5294,3904200.0],["2010-12-13",34.605,35.0965,34.4084,34.7109,4971700.0],["2010-12-14",34.8621,35.5352,34.847,35.2251,4349000.0],["2010-12-15",35.0663,35.2402,34.8243,34.8621,3142600.0],["2010-12-16",35.1495,35.399,34.7865,35.2932,3437400.0],["2010-12-17",38.0534,38.8928,37.7282,38.0534,18135600.0],["2010-12-20",37.8114,37.8795,36.4124,36.8207,5259100.0],["2010-12-21",36.6166,37.0779,36.5636,36.851,4734400.0],["2010-12-22",36.3443,37.04,36.2989,36.7829,2920100.0],["2010-12-23",36.6544,36.7981,36.4956,36.5561,1472200.0],["2010-12-27",36.0494,36.6468,35.9284,36.488,2168700.0],["2010-12-28",36.488,36.4956,36.0569,36.2838,1254800.0],["2010-12-29",36.3292,36.9191,36.3141,36.7678,2402600.0],["2010-12-30",36.7754,37.1535,36.6166,36.6166,1618800.0],["2010-12-31",36.6771,36.6846,36.367,36.6695,1868500.0],["2011-01-03",36.798,37.335,36.7149,36.7451,2508700.0],["2011-01-04",36.8661,36.9569,36.3821,36.5031,3169400.0],["2011-01-05",36.4048,36.6997,36.0569,36.5107,3041600.0],["2011-01-06",36.4351,36.73,36.2082,36.6468,3859000.0],["2011-01-07",36.5787,36.8283,36.3292,36.7073,2914600.0],["2011-01-10",36.4653,36.8283,36.367,36.3821,3177900.0],["2011-01-11",36.4275,36.8888,36.367,36.8812,3696100.0],["2011-01-12",37.0401,37.7585,37.0174,37.7282,5374300.0],["2011-01-13",37.3955,37.7206,37.2291,37.7131,4260200.0],["2011-01-14",37.4862,37.8114,37.4711,37.8114,3432500.0],["2011-01-18",37.5165,38.1366,37.403,38.0761,3670600.0],["2011-01-19",37.9778,38.0761,37.6677,37.9626,4065700.0],["2011-01-20",37.6904,38.6811,37.6677,38.6735,5312500.0],["2011-01-21",38.7264,38.9382,38.5374,38.5979,4012400.0],["2011-01-24",38.2878,38.9457,38.2878,38.9231,2437100.0],["2011-01-25",38.8399,39.1575,38.4617,39.1121,3370900.0],["2011-01-26",39.044,39.8683,39.044,39.5885,5928800.0],["2011-01-27",39.5658,39.702,39.0894,39.5961,4442800.0],["2011-01-28",39.4373,39.6793,38.855,38.9609,2755100.0],["2011-01-31",38.7567,39.1877,38.4618,38.9231,2886300.0],["2011-02-01",39.1953,39.6944,39.0819,39.6036,3427000.0],["2011-02-02",39.5885,39.9288,39.4902,39.7473,2378800.0],["2011-02-03",39.6793,39.944,39.2785,39.9137,2514500.0],["2011-02-04",39.8381,39.9137,39.649,39.7398,1757700.0],["2011-02-07",39.6641,39.9137,39.6415,39.8305,2193800.0],["2011-02-08",39.9515,39.9969,39.6641,39.8078,2362800.0],["2011-02-09",39.5583,39.891,39.4902,39.8532,2612100.0],["2011-02-10",39.702,40.2918,39.6717,40.0725,2993400.0],["2011-02-11",39.9137,39.9818,39.4978,39.6263,2517000.0],["2011-02-14",39.3919,39.7776,39.3239,39.6339,2817900.0],["2011-02-15",39.5658,39.6566,39.2936,39.3163,2380600.0],["2011-02-16",39.5129,40.4582,39.3692,40.3901,2199700.0],["2011-02-17",40.4355,41.2522,40.3448,40.8666,3365100.0],["2011-02-18",40.8439,40.9119,40.4733,40.5414,2162500.0],["2011-02-22",40.1859,40.2616,39.5356,39.6036,2861700.0],["2011-02-23",39.4449,39.581,38.7567,38.7642,2817000.0],["2011-02-24",38.7718,39.2558,38.7189,39.1348,2720100.0],["2011-02-25",39.286,39.6112,39.1424,39.46,1782500.0],["2011-02-28",39.4524,39.5885,38.8323,38.9306,2443500.0],["2011-03-01",39.2029,39.4675,38.6357,38.6886,3309000.0],["2011-03-02",38.5752,38.8777,38.5676,38.6811,2161700.0],["2011-03-03",39.1272,40.1028,39.0214,40.1028,3510900.0],["2011-03-04",39.9515,40.1103,39.6868,39.8154,2912600.0],["2011-03-07",39.7852,40.1557,39.4222,39.6188,2082900.0],["2011-03-08",39.6263,40.0498,39.3012,39.5205,3546200.0],["2011-03-09",39.5129,39.6339,39.0667,39.3541,3030300.0],["2011-03-10",39.0365,39.2634,38.8474,38.8626,2529500.0],["2011-03-11",38.7567,39.1272,38.5827,39.0062,1491000.0],["2011-03-14",38.7038,38.9911,38.492,38.9079,1889000.0],["2011-03-15",38.129,38.3786,37.524,37.8265,3807700.0],["2011-03-16",37.7811,38.0231,36.8434,37.04,3715200.0],["2011-03-17",37.5316,37.6148,36.9795,37.0703,3353800.0],["2011-03-18",37.9324,38.3483,37.7736,38.0004,6382700.0],["2011-03-21",38.4315,38.4315,37.9475,38.0761,4504500.0],["2011-03-22",38.0231,38.3256,38.0005,38.0761,3388300.0],["2011-03-23",38.0383,38.3786,37.766,38.3181,2987600.0],["2011-03-24",38.1971,39.3617,38.1971,39.2936,4669300.0],["2011-03-25",42.7042,42.9386,40.5716,41.0556,11769900.0],["2011-03-28",40.9875,41.101,40.5111,40.5187,4235800.0],["2011-03-29",40.3296,41.0783,40.3221,41.0405,3642000.0],["2011-03-30",41.1993,41.5698,40.859,41.4337,4639000.0],["2011-03-31",41.4489,41.706,41.3052,41.5699,5481200.0],["2011-04-01",41.4488,41.706,41.2447,41.4942,4197800.0],["2011-04-04",41.4488,41.8421,41.2673,41.6455,2993400.0],["2011-04-05",41.532,41.8497,41.4942,41.5396,3599300.0],["2011-04-06",41.5169,41.7589,41.2749,41.3505,2426400.0],["2011-04-07",41.3052,41.5925,40.9649,41.4715,2407800.0],["2011-04-08",41.5623,41.8572,41.4413,41.6682,2524100.0],["2011-04-11",41.3959,42.3488,41.3732,42.3488,3899700.0],["2011-04-12",42.0463,42.4924,41.8648,42.2278,3916900.0],["2011-04-13",42.3421,43.3942,42.3116,43.1121,5680400.0],["2011-04-14",42.7767,43.2341,41.9838,42.3574,5409100.0],["2011-04-15",42.2811,42.3345,41.5493,41.6789,4659500.0],["2011-04-18",41.2291,41.6331,41.2062,41.5416,2525900.0],["2011-04-19",41.5721,42.4793,41.4349,42.2354,3571300.0],["2011-04-20",42.4794,43.0588,42.1363,42.7309,3738000.0],["2011-04-21",42.8605,43.379,42.4107,43.3103,3286400.0],["2011-04-25",43.2036,43.4476,42.7995,43.1045,1962300.0],["2011-04-26",43.1121,43.4018,42.8605,43.2265,2900000.0],["2011-04-27",43.1121,43.5162,43.1121,43.3561,2870400.0],["2011-04-28",43.1731,43.6381,43.1502,43.4476,3162100.0],["2011-04-29",43.5009,44.1184,43.3789,43.5543,4215700.0],["2011-05-02",43.5467,44.3777,43.5467,44.2633,4686500.0],["2011-05-03",43.7144,43.8364,42.2964,42.6547,5950000.0],["2011-05-04",42.5403,43.0587,42.4412,42.6242,4580400.0],["2011-05-05",42.4031,42.426,41.5797,41.8771,4243100.0],["2011-05-06",41.9,42.2735,41.717,42.0448,3646200.0],["2011-05-09",42.0067,42.6166,41.8694,42.4946,1988900.0],["2011-05-10",42.6852,43.6153,42.6852,43.4247,4150100.0],["2011-05-11",43.3103,43.4323,42.548,42.9063,2062500.0],["2011-05-12",42.6699,43.2646,42.4946,43.1502,2844800.0],["2011-05-13",43.0435,43.4552,42.4412,42.4946,2919000.0],["2011-05-16",42.9749,43.4552,42.7538,42.8072,3098900.0],["2011-05-17",42.6928,43.2722,42.6471,43.257,4159100.0],["2011-05-18",43.4247,43.4399,43.0206,43.3942,2500200.0],["2011-05-19",43.3408,43.4933,43.1731,43.4095,2449100.0],["2011-05-20",43.3713,43.9584,43.3027,43.7754,2985500.0],["2011-05-23",43.318,43.4018,42.9368,42.952,3187200.0],["2011-05-24",43.196,43.2875,42.5632,42.9901,2648200.0],["2011-05-25",42.9215,43.318,42.7843,43.1426,3360900.0],["2011-05-26",42.952,43.5695,42.8681,43.478,3700800.0],["2011-05-27",43.6458,44.027,43.3866,43.3866,3054200.0],["2011-05-31",43.8592,43.8821,43.4247,43.7525,3484200.0],["2011-06-01",43.8059,43.9812,43.3942,43.4399,3103000.0],["2011-06-02",43.5314,43.7296,42.9673,43.3103,2670600.0],["2011-06-03",42.8148,42.8148,42.5327,42.5556,3223600.0],["2011-06-06",42.365,42.6471,42.2202,42.5251,3059700.0],["2011-06-07",42.6928,43.4552,42.6623,42.8987,2917400.0],["2011-06-08",42.6699,42.9596,42.2583,42.4946,2153100.0],["2011-06-09",42.6547,43.074,42.4565,42.9596,2810800.0],["2011-06-10",42.7004,42.8529,42.2201,42.3421,2320200.0],["2011-06-13",42.4641,42.9139,42.4641,42.6394,3454600.0],["2011-06-14",42.9978,43.7983,42.8453,43.5467,6633700.0],["2011-06-15",43.196,43.2341,42.2201,42.243,4066500.0],["2011-06-16",42.2354,42.2354,40.8403,41.1528,4903800.0],["2011-06-17",41.3739,41.5188,40.9699,41.13,5761800.0],["2011-06-20",40.9089,41.1909,40.7869,41.1376,4407700.0],["2011-06-21",41.3968,42.182,41.3663,41.7703,6186900.0],["2011-06-22",41.7932,42.4717,41.7017,42.121,3072600.0],["2011-06-23",41.8847,42.4717,41.473,42.4565,5209900.0],["2011-06-24",43.2875,43.6153,42.7843,43.4704,10466100.0],["2011-06-27",43.0587,44.0803,42.6013,44.0575,6833900.0],["2011-06-28",46.3598,46.4894,45.3687,45.4755,29562100.0],["2011-06-29",45.0333,45.8033,45.0333,45.6737,14051400.0],["2011-06-30",45.7347,46.1159,45.6584,46.0625,9807200.0],["2011-07-01",45.8872,46.4361,45.849,46.4056,8136500.0],["2011-07-05",46.1921,47.3357,46.1692,47.0764,89655900.0],["2011-07-06",46.7639,47.389,46.6571,47.3433,15294600.0],["2011-07-07",47.7931,48.5326,47.7245,48.3649,13973000.0],["2011-07-08",47.9227,48.464,47.6635,48.3572,9067400.0],["2011-07-11",47.3661,47.4805,46.7715,46.8782,13542400.0],["2011-07-12",46.7563,46.924,46.5275,46.5428,7971300.0],["2011-07-13",46.6419,46.8096,46.0854,46.2531,11420100.0],["2011-07-14",46.2683,46.8859,46.0472,46.3751,9897800.0],["2011-07-15",46.3674,46.4818,45.8948,46.2759,7208000.0],["2011-07-18",45.8567,46.2683,45.1858,45.7271,7102900.0],["2011-07-19",45.9634,46.9621,45.8643,46.9621,6417400.0],["2011-07-20",46.863,47.046,46.6648,46.802,5110500.0],["2011-07-21",46.8858,47.2975,46.802,47.0688,5869700.0],["2011-07-22",46.9621,47.0841,46.4742,46.7181,4489300.0],["2011-07-25",45.8338,47.0078,45.7499,46.6419,4539900.0],["2011-07-26",46.5657,47.0536,46.2226,46.7639,4975300.0],["2011-07-27",46.3751,46.5047,45.506,45.5517,5126200.0],["2011-07-28",45.4526,46.0244,45.2849,45.506,4901400.0],["2011-07-29",45.1095,45.5517,44.7893,45.0867,7036800.0],["2011-08-01",45.4602,45.7652,44.4539,44.9494,5996500.0],["2011-08-02",44.6216,45.5365,44.2099,44.2252,5178800.0],["2011-08-03",44.3319,45.4831,44.2557,45.4374,5391900.0],["2011-08-04",44.7055,45.0104,43.4399,43.4399,8561100.0],["2011-08-05",43.7906,44.1947,42.3116,43.6153,9210700.0],["2011-08-08",42.0829,42.4489,40.3142,40.5277,12495400.0],["2011-08-09",40.4438,41.9304,39.5061,41.8466,11745900.0],["2011-08-10",40.9851,41.0385,39.346,39.4832,11307100.0],["2011-08-11",39.7501,41.839,39.5213,41.1681,8486900.0],["2011-08-12",41.473,42.0372,40.9012,41.6331,4685400.0],["2011-08-15",41.8694,42.2506,41.2748,42.2506,4741200.0],["2011-08-16",41.9152,42.5175,41.2977,41.7932,5251400.0],["2011-08-17",42.1058,42.2049,41.351,41.5645,4445600.0],["2011-08-18",39.933,39.933,36.8759,37.2495,12560000.0],["2011-08-19",36.9826,37.6688,36.1364,36.1669,9329800.0],["2011-08-22",36.9217,37.6383,36.8149,36.975,5080300.0],["2011-08-23",37.1961,38.4769,36.9979,38.4769,5007200.0],["2011-08-24",38.3016,38.9496,38.0423,38.8657,5640800.0],["2011-08-25",39.0639,39.2545,38.4921,38.6904,6053900.0],["2011-08-26",38.5531,39.5823,37.7374,39.3384,5166500.0],["2011-08-29",39.8339,40.4057,39.7653,40.3752,3740000.0],["2011-08-30",40.3447,41.4349,40.177,41.1909,4095800.0],["2011-08-31",41.351,41.5493,40.5887,40.8555,5314400.0],["2011-09-01",40.8707,41.2138,40.2609,40.3295,5462100.0],["2011-09-02",39.7348,40.1312,39.2164,39.2393,4194900.0],["2011-09-06",37.745,38.759,37.5926,38.6675,4405600.0],["2011-09-07",39.3308,39.8187,39.2698,39.7958,3689300.0],["2011-09-08",39.6967,40.581,39.5213,39.7729,4000300.0],["2011-09-09",39.3079,39.3536,37.8289,37.9813,6330900.0],["2011-09-12",37.4172,38.1338,37.0131,38.1338,5309400.0],["2011-09-13",38.3244,38.881,37.9127,38.7742,3891400.0],["2011-09-14",38.8962,39.5213,38.2329,39.0868,5886900.0],["2011-09-15",39.6281,40.7106,38.9572,40.4209,7980600.0],["2011-09-16",40.8021,42.1287,40.7716,41.9457,10390600.0],["2011-09-19",41.2443,41.9076,40.5582,41.6255,6136900.0],["2011-09-20",41.6331,42.3116,41.1986,41.4883,6601100.0],["2011-09-21",41.6941,42.4946,40.6649,40.703,4991000.0],["2011-09-22",39.3307,39.7119,37.7298,38.393,8981300.0],["2011-09-23",38.332,38.8276,37.684,38.4312,6435300.0],["2011-09-26",38.7971,39.6509,38.2558,39.5823,5751500.0],["2011-09-27",40.6878,41.8008,40.5277,40.9012,8994300.0],["2011-09-28",42.0219,42.9215,40.9012,41.0385,8554700.0],["2011-09-29",41.6865,41.938,40.6878,41.5035,4609600.0],["2011-09-30",40.4591,41.1604,40.1617,40.1617,5464200.0],["2011-10-03",40.0779,41.069,39.346,39.3536,5348700.0],["2011-10-04",38.4921,41.4959,38.3778,41.3663,9000000.0],["2011-10-05",41.1147,41.8542,40.8631,41.8161,5419900.0],["2011-10-06",41.6407,42.1973,40.9241,42.1591,5652200.0],["2011-10-07",42.304,43.4399,42.1515,42.6318,5928100.0],["2011-10-10",42.5861,43.7601,42.487,43.7525,3443500.0],["2011-10-11",42.8834,43.9355,42.8377,43.4704,3720200.0],["2011-10-12",44.1301,44.971,43.9835,44.2998,5155200.0],["2011-10-13",43.8678,44.3538,43.3431,44.1146,3107000.0],["2011-10-14",44.6933,45.3876,44.6933,45.3645,2586500.0],["2011-10-17",44.6161,44.9633,44.3075,44.5467,3213400.0],["2011-10-18",44.1532,44.7473,43.6132,44.3384,3680500.0],["2011-10-19",43.9141,44.9402,43.9141,44.2381,3221600.0],["2011-10-20",44.0529,44.3847,43.5746,44.0452,2826400.0],["2011-10-21",44.6161,45.0559,44.2072,44.809,3184400.0],["2011-10-24",44.8861,45.2487,44.6624,45.0327,3188400.0],["2011-10-25",44.8244,45.2256,43.9141,44.8784,3702400.0],["2011-10-26",45.3799,45.4416,44.0915,44.9093,3866500.0],["2011-10-27",45.9354,47.355,45.2488,47.1775,5495400.0],["2011-10-28",46.7455,47.7561,46.46,47.6481,4129200.0],["2011-10-31",46.5835,47.2624,46.4369,46.4909,4063600.0],["2011-11-01",44.0606,45.0327,43.7135,44.3307,3813000.0],["2011-11-02",45.0019,45.349,44.6624,45.1176,2687900.0],["2011-11-03",45.7657,45.9971,45.1253,45.6885,3419000.0],["2011-11-04",45.2333,45.2488,44.5544,44.9324,2628500.0],["2011-11-07",44.809,45.0327,44.3461,44.7473,2593800.0],["2011-11-08",44.9401,45.4956,44.5544,45.4339,1973400.0],["2011-11-09",44.431,44.5853,43.6903,43.752,2953900.0],["2011-11-10",44.4001,44.4695,43.3971,43.9758,2547500.0],["2011-11-11",44.6161,45.5342,44.5544,45.4956,2189300.0],["2011-11-14",45.0559,45.2179,44.3075,44.3769,2172800.0],["2011-11-15",44.1686,44.971,44.0221,44.6933,2292600.0],["2011-11-16",44.4155,45.079,43.8832,43.9218,2484900.0],["2011-11-17",43.7443,44.076,42.7105,42.9728,3889600.0],["2011-11-18",43.1194,43.1734,42.3093,42.5099,3446800.0],["2011-11-21",42.0393,42.7336,41.5378,42.479,4016400.0],["2011-11-22",42.4945,42.9805,42.2553,42.3016,3326100.0],["2011-11-23",41.8464,41.9776,41.1675,41.3758,2567300.0],["2011-11-25",41.3449,41.7693,41.0363,41.4298,1439400.0],["2011-11-28",42.2707,42.9728,42.0007,42.6565,2332500.0],["2011-11-29",42.9188,43.1348,42.5253,42.8725,2884300.0],["2011-11-30",44.0761,44.7473,43.7829,44.6933,3630900.0],["2011-12-01",44.5235,45.3645,44.2226,44.7241,2570000.0],["2011-12-02",45.3105,45.6885,44.9402,45.0404,3193500.0],["2011-12-05",45.6036,46.4446,45.295,45.7657,3612200.0],["2011-12-06",46.19,46.244,45.3028,45.6499,2467400.0],["2011-12-07",45.3568,45.4185,44.6084,45.1639,3836600.0],["2011-12-08",44.8244,44.9556,43.6209,43.7212,3233000.0],["2011-12-09",44.0915,45.4571,43.8292,45.295,3320100.0],["2011-12-12",45.0636,45.0944,44.5158,44.917,2695600.0],["2011-12-13",45.1716,45.5573,44.4155,44.6933,2930000.0],["2011-12-14",44.4618,44.6701,43.1271,43.2274,5031200.0],["2011-12-15",43.4511,44.0066,43.1966,43.3046,5397900.0],["2011-12-16",42.0547,42.8031,40.8357,41.777,15986400.0],["2011-12-19",41.777,42.0161,41.0595,41.2755,5087200.0],["2011-12-20",41.7153,42.1319,41.6304,41.8464,5814900.0],["2011-12-21",41.4221,41.507,39.4085,40.1568,8343700.0],["2011-12-22",40.3574,40.6429,40.0025,40.5657,4007300.0],["2011-12-23",40.5734,40.8357,40.1568,40.8049,2342100.0],["2011-12-27",40.612,40.9978,40.5889,40.8358,1881600.0],["2011-12-28",40.8049,40.9515,40.6892,40.7817,3077000.0],["2011-12-29",40.9592,41.5918,40.6814,41.5378,3293400.0],["2011-12-30",41.2832,41.507,41.0595,41.0672,2332800.0],["2012-01-03",41.5995,41.7307,40.828,40.8512,5309600.0],["2012-01-04",40.6892,40.9901,40.5117,40.8358,4232100.0],["2012-01-05",40.8512,40.8666,39.9717,40.0565,5640900.0],["2012-01-06",40.0488,40.234,39.7093,39.9871,5586600.0],["2012-01-09",39.9254,40.0411,39.7325,39.9177,4966700.0],["2012-01-10",40.2262,41.1135,40.1337,40.6043,4985100.0],["2012-01-11",40.1568,41.5532,39.8636,41.4067,6269300.0],["2012-01-12",41.0363,41.7075,40.8897,41.615,5096400.0],["2012-01-13",41.4066,41.6767,40.4268,41.0826,5478400.0],["2012-01-17",41.3526,41.6227,41.1983,41.2678,4963800.0],["2012-01-18",41.4221,42.6719,41.2446,42.3942,6061900.0],["2012-01-19",42.6256,42.7954,42.101,42.2785,5753100.0],["2012-01-20",42.3787,43.6749,42.2476,43.0577,6051000.0],["2012-01-23",43.1348,43.6054,43.0037,43.5746,4802400.0],["2012-01-24",43.4126,43.806,42.9497,43.6903,4133900.0],["2012-01-25",43.6672,44.1995,43.212,44.1223,2972200.0],["2012-01-26",44.1532,44.2921,43.6209,43.914,3312400.0],["2012-01-27",43.86,44.1609,43.5051,43.5283,3469600.0],["2012-01-30",43.3045,44.0452,43.0962,44.022,3520100.0],["2012-01-31",44.2072,44.593,43.9758,44.2381,4542600.0],["2012-02-01",44.7395,45.1484,44.4464,45.0713,4166600.0],["2012-02-02",45.1716,45.2025,44.5621,44.5698,2716500.0],["2012-02-03",44.9324,45.2102,44.9093,44.9864,2131300.0],["2012-02-06",44.4927,44.9402,44.4387,44.485,2729700.0],["2012-02-07",44.3152,44.7627,44.0375,44.7164,2864500.0],["2012-02-08",44.6701,44.6701,43.5514,44.0298,4441100.0],["2012-02-09",44.1146,44.4309,44.0606,44.2921,3519600.0],["2012-02-10",43.9681,44.0221,43.59,43.9449,2558900.0],["2012-02-13",44.1532,44.5544,43.968,44.2921,2345900.0],["2012-02-14",43.9681,44.5467,43.9603,44.3307,2902900.0],["2012-02-15",44.809,45.3105,44.4155,44.6547,3527100.0],["2012-02-16",44.8244,45.1562,44.4927,45.0944,2107000.0],["2012-02-17",45.3336,45.5111,44.863,45.079,1788600.0],["2012-02-21",45.3105,45.3953,44.7087,44.8553,2308100.0],["2012-02-22",44.701,45.241,44.5235,45.1562,2777400.0],["2012-02-23",45.187,45.9431,45.1022,45.8351,3683300.0],["2012-02-24",45.5419,46.2903,45.5419,46.0202,2763100.0],["2012-02-27",45.6191,46.2209,45.6191,46.028,2186600.0],["2012-02-28",46.1591,46.1591,45.6036,46.1051,2142300.0],["2012-02-29",46.1051,46.1591,45.8505,45.9354,2257500.0],["2012-03-01",46.1437,46.2208,45.866,46.0434,2571300.0],["2012-03-02",45.9354,46.0588,45.6191,45.9817,2397000.0],["2012-03-05",45.9662,47.0618,45.9662,46.9692,5433100.0],["2012-03-06",46.5063,46.7455,45.8042,45.8737,4029600.0],["2012-03-07",46.0048,46.2131,45.5728,45.9894,2575200.0],["2012-03-08",46.3829,46.676,46.1514,46.4986,1806500.0],["2012-03-09",46.8458,47.1544,46.5294,46.9538,2206200.0],["2012-03-12",46.9924,47.2392,46.6375,47.1775,2590500.0],["2012-03-13",47.355,48.1727,47.2161,48.1496,3818000.0],["2012-03-14",48.111,48.4119,48.0339,48.3039,2595900.0],["2012-03-15",48.2576,49.1217,48.0262,49.0908,3290100.0],["2012-03-16",49.2143,49.3686,48.7051,49.0831,6566400.0],["2012-03-19",48.8671,49.1217,48.6897,48.9211,2993700.0],["2012-03-20",48.6742,48.79,48.3502,48.6665,3239700.0],["2012-03-21",48.9057,49.5846,48.9057,49.1834,3394800.0],["2012-03-22",48.7359,49.0754,48.3733,49.006,4804800.0],["2012-03-23",49.384,50.0707,48.7591,50.0552,6655500.0],["2012-03-26",50.1324,50.8344,49.9703,50.8344,4204900.0],["2012-03-27",50.2481,50.5336,49.9009,50.5027,5455200.0],["2012-03-28",50.2481,50.4101,49.5846,49.762,3534200.0],["2012-03-29",49.3068,49.8469,49.3068,49.762,2436200.0],["2012-03-30",49.7543,50.1169,49.5614,49.762,2716400.0],["2012-04-02",49.8623,50.657,49.6849,50.5258,3405700.0],["2012-04-03",50.3252,50.5258,49.8392,50.1092,2277100.0],["2012-04-04",49.8084,49.9704,49.2606,49.7158,2384800.0],["2012-04-05",49.4457,50.2327,49.3609,49.9858,2726600.0],["2012-04-09",49.4072,49.4535,48.952,49.1757,2547400.0],["2012-04-10",49.006,49.2143,48.6048,48.7205,3987000.0],["2012-04-11",49.1611,49.902,48.9584,49.6134,3359700.0],["2012-04-12",49.5744,50.0813,49.5043,50.0112,2924900.0],["2012-04-13",49.6056,49.6056,48.6698,48.779,4975800.0],["2012-04-16",48.9194,49.0208,48.1707,48.2565,4144900.0],["2012-04-17",48.6542,50.1437,48.6542,50.0502,4837000.0],["2012-04-18",49.6758,49.8708,49.1611,49.5667,3650700.0],["2012-04-19",49.59,49.6836,48.8258,49.1689,3079700.0],["2012-04-20",49.2781,49.8318,49.1611,49.4419,2696600.0],["2012-04-23",48.9662,49.2547,48.5529,49.1533,2992700.0],["2012-04-24",49.2547,49.668,48.896,48.9896,3056800.0],["2012-04-25",49.5354,50.0267,49.3093,49.9566,2839900.0],["2012-04-26",49.8786,50.4245,49.8396,50.1749,2152100.0],["2012-04-27",50.4479,50.8456,50.2451,50.7052,3872300.0],["2012-04-30",50.5414,50.8066,50.3855,50.6506,2033100.0],["2012-05-01",50.5726,51.1887,50.5337,50.6896,2234000.0],["2012-05-02",50.3387,51.0016,50.2685,50.791,2637200.0],["2012-05-03",50.7598,50.83,49.9566,50.0735,2600000.0],["2012-05-04",49.6836,49.863,48.8258,48.8258,3376300.0],["2012-05-07",47.9758,48.2331,46.8528,46.962,5852800.0],["2012-05-08",47.1101,47.1101,45.6674,46.2757,7419500.0],["2012-05-09",45.7064,46.5721,45.4881,46.1821,5242000.0],["2012-05-10",46.5955,46.6188,45.5427,45.7766,5095200.0],["2012-05-11",45.5583,46.2055,45.2931,45.7064,3237300.0],["2012-05-14",45.3945,46.1431,45.1528,45.8624,4031800.0],["2012-05-15",45.6285,46.845,45.5115,45.956,5149000.0],["2012-05-16",46.2601,46.884,46.0418,46.1042,3839200.0],["2012-05-17",46.0885,46.1977,45.5349,45.5349,2823300.0],["2012-05-18",45.8,45.9482,44.872,44.9578,4276900.0],["2012-05-21",45.145,46.1509,44.9578,46.0652,3185300.0],["2012-05-22",46.2211,46.5175,45.6596,45.956,3102400.0],["2012-05-23",45.6285,46.112,45.2385,45.9404,3973100.0],["2012-05-24",46.0028,46.2991,44.9812,45.2229,5800800.0],["2012-05-25",45.1761,45.4413,44.7784,44.794,4480700.0],["2012-05-29",45.1294,45.8234,45.0592,45.5505,4218300.0],["2012-05-30",45.2619,45.4413,44.9032,45.0124,3133600.0],["2012-05-31",45.1528,45.184,43.8348,44.5289,5136400.0],["2012-06-01",43.944,44.061,42.8444,43.1096,7582100.0],["2012-06-04",43.0706,43.8504,43.0706,43.7646,4454500.0],["2012-06-05",43.4605,44.4197,43.4215,44.2482,3951500.0],["2012-06-06",44.7472,45.5583,44.5601,45.5583,4011900.0],["2012-06-07",46.2055,46.2055,45.761,45.9014,4154600.0],["2012-06-08",45.6674,45.917,45.2463,45.644,3003700.0],["2012-06-11",45.995,46.0106,44.5913,44.6303,3790900.0],["2012-06-12",44.6381,45.1138,44.5523,44.7238,4460000.0],["2012-06-13",44.8486,45.0046,44.2559,44.3963,3202200.0],["2012-06-14",44.5523,45.3243,44.4509,45.106,3059100.0],["2012-06-15",45.3555,46.1276,45.0982,46.073,3884400.0],["2012-06-18",45.7766,46.112,45.6129,45.917,2402000.0],["2012-06-19",46.2913,47.04,46.2835,46.6579,3211800.0],["2012-06-20",46.7904,46.8684,46.0652,46.4707,2501400.0],["2012-06-21",46.4629,46.6578,44.1,44.1857,5552800.0],["2012-06-22",44.5445,45.0826,44.3651,44.8876,3503700.0],["2012-06-25",44.2949,44.3729,43.8114,44.022,4308300.0],["2012-06-26",44.0688,44.4899,43.7568,44.022,4060200.0],["2012-06-27",44.2715,44.2715,43.2266,43.5697,6226700.0],["2012-06-28",43.1876,44.2559,43.1564,44.1624,5011100.0],["2012-06-29",45.5817,46.8606,45.2385,46.8606,6630500.0],["2012-07-02",46.6266,47.3519,46.4005,47.1725,3930700.0],["2012-07-03",47.1179,47.6638,47.0868,47.6404,2234500.0],["2012-07-05",47.2037,47.4845,46.8606,47.001,3064800.0],["2012-07-06",46.4317,46.4317,45.4101,45.5739,3313800.0],["2012-07-09",45.4179,45.5427,44.989,45.0826,2936400.0],["2012-07-10",45.3399,45.7376,44.2325,44.4353,3341600.0],["2012-07-11",44.3885,45.0202,44.1701,44.5523,2851200.0],["2012-07-12",44.1935,44.8486,43.8504,44.6614,3765900.0],["2012-07-13",44.6459,45.4257,44.6459,45.2775,2327500.0],["2012-07-16",44.8954,45.3789,44.8954,45.2697,3808000.0],["2012-07-17",45.4959,45.8234,44.9188,45.4647,2929000.0],["2012-07-18",45.2619,46.0418,45.2619,45.9638,1863800.0],["2012-07-19",46.1899,46.6188,45.8234,46.2835,2955400.0],["2012-07-20",45.8156,46.3225,45.6908,46.0106,3079700.0],["2012-07-23",45.1294,45.2931,44.8798,45.0358,2751300.0],["2012-07-24",45.0436,45.3711,44.2949,44.6614,3100500.0],["2012-07-25",44.9266,45.1995,44.5679,44.9734,2038200.0],["2012-07-26",45.6752,46.4317,45.6752,46.1743,3172400.0],["2012-07-27",46.4005,47.4065,46.3771,47.1257,3220000.0],["2012-07-30",46.962,47.3675,46.7904,47.0868,2049700.0],["2012-07-31",46.9152,47.2271,46.7748,47.0244,2793600.0],["2012-08-01",47.1336,47.4143,46.8996,46.9464,2383900.0],["2012-08-02",46.5175,46.7904,45.7688,46.034,3527100.0],["2012-08-03",46.7826,47.2973,46.6968,47.0634,2374900.0],["2012-08-06",47.5391,48.2955,47.2349,47.2817,2355100.0],["2012-08-07",47.4065,47.851,47.3987,47.5313,1323600.0],["2012-08-08",47.2817,48.2487,47.0946,48.1941,2904000.0],["2012-08-09",48.007,48.1863,47.7184,47.9992,2363200.0],["2012-08-10",47.734,48.0927,47.3987,48.0616,1564600.0],["2012-08-13",47.7808,47.9992,47.5235,47.9602,1437000.0],["2012-08-14",47.9992,48.0616,47.6092,47.773,2479700.0],["2012-08-15",47.5936,47.929,47.3207,47.4299,1801700.0],["2012-08-16",47.6326,47.8588,47.2271,47.6872,1816800.0],["2012-08-17",48.0616,48.3345,47.5859,47.6326,2280900.0],["2012-08-20",47.6638,47.7886,47.3207,47.4065,2396400.0],["2012-08-21",47.5858,47.851,47.3675,47.5547,1749900.0],["2012-08-22",47.3441,48.3189,47.2193,47.9992,3729700.0],["2012-08-23",47.8822,47.9524,47.2895,47.4377,2059900.0],["2012-08-24",47.2271,48.0693,47.1101,47.9836,2238300.0],["2012-08-27",47.9992,48.1863,47.656,47.7652,1447200.0],["2012-08-28",47.3597,47.6872,47.2037,47.4533,1900800.0],["2012-08-29",47.5624,47.773,47.2037,47.5858,1322100.0],["2012-08-30",47.4143,47.8588,47.1803,47.6872,2082700.0],["2012-08-31",48.0694,48.3111,47.6872,48.0382,2133400.0],["2012-09-04",48.0381,48.0381,47.3285,47.617,1616800.0],["2012-09-05",47.617,48.1863,47.5937,47.8432,2620800.0],["2012-09-06",48.1317,49.8162,48.1005,49.8084,3104400.0],["2012-09-07",50.0657,50.3387,49.6914,50.2529,3362800.0],["2012-09-10",50.0891,50.2295,49.785,49.9254,2251200.0],["2012-09-11",50.0111,50.8144,49.8786,50.596,3134400.0],["2012-09-12",50.6896,50.869,50.2919,50.8222,2343700.0],["2012-09-13",50.7208,51.4695,50.3231,51.3135,2505200.0],["2012-09-14",51.3759,52.0543,51.1809,51.3837,4594600.0],["2012-09-17",51.2901,51.6566,51.0795,51.1575,2946200.0],["2012-09-18",51.2745,51.4695,50.9002,50.9158,4139500.0],["2012-09-19",50.9002,51.1185,50.6038,51.0327,2319500.0],["2012-09-20",50.869,50.9937,50.5882,50.8378,2786500.0],["2012-09-21",51.1419,51.3759,50.8456,50.8846,3182300.0],["2012-09-24",50.8144,51.5474,50.2607,51.2979,2300600.0],["2012-09-25",51.3369,51.4695,50.5102,50.6194,3390600.0],["2012-09-26",50.6272,50.6584,50.019,50.1827,2920500.0],["2012-09-27",50.5726,51.2433,50.2061,50.986,4766500.0],["2012-09-28",52.881,55.0957,52.803,54.6122,9827000.0],["2012-10-01",54.581,55.3453,54.3081,54.5498,5009800.0],["2012-10-02",54.0195,54.8696,53.926,54.7838,5613400.0],["2012-10-03",54.7214,55.1893,54.503,54.9631,4448000.0],["2012-10-04",54.9241,55.8054,54.6512,55.6728,3621500.0],["2012-10-05",55.821,55.9847,54.9632,55.1659,3486000.0],["2012-10-08",54.8306,55.4388,54.6902,55.3999,2964800.0],["2012-10-09",55.2205,55.2907,54.7682,54.9008,3214000.0],["2012-10-10",54.8692,55.2084,54.6325,54.8692,3820100.0],["2012-10-11",55.0191,55.2873,54.6168,54.7666,2239100.0],["2012-10-12",54.6246,55.1374,54.4353,54.7666,2228300.0],["2012-10-15",54.885,55.4135,54.8061,55.3583,2736400.0],["2012-10-16",55.6423,55.8238,55.2163,55.8159,1878400.0],["2012-10-17",55.4451,55.6739,54.9402,55.027,2818300.0],["2012-10-18",54.7982,54.9875,54.0645,54.3564,4121200.0],["2012-10-19",54.0882,54.53,53.4018,53.4492,4070400.0],["2012-10-22",53.2204,53.5833,53.031,53.5123,5066300.0],["2012-10-23",52.8732,53.0941,52.4235,52.8259,2881600.0],["2012-10-24",53.0389,53.2992,52.2421,52.321,2764200.0],["2012-10-25",52.7549,53.1336,52.5261,52.5892,3498300.0],["2012-10-26",52.6366,53.1651,52.4314,52.9442,2814000.0],["2012-10-31",53.3387,54.0408,52.8338,53.1809,3030000.0],["2012-11-01",53.1888,54.4274,53.1257,54.3012,3202800.0],["2012-11-02",54.5457,54.6325,53.5359,53.5754,3637600.0],["2012-11-05",53.6069,53.7095,52.6602,53.5517,2576300.0],["2012-11-06",53.7726,54.2775,53.7016,54.2065,2834200.0],["2012-11-07",53.6858,53.6937,52.5419,52.5656,3139800.0],["2012-11-08",52.5182,52.818,52.0291,52.0291,2592700.0],["2012-11-09",52.2184,52.3762,51.7056,51.9186,2928500.0],["2012-11-12",51.9502,52.605,51.8319,52.5735,2394600.0],["2012-11-13",51.9186,52.9206,51.7609,52.2894,2384300.0],["2012-11-14",52.3999,52.4709,51.1928,51.3191,2920900.0],["2012-11-15",51.3033,51.7687,50.7274,50.9562,3814100.0],["2012-11-16",50.9798,52.4472,50.8536,52.2184,3442600.0],["2012-11-19",52.6287,52.9758,52.4314,52.9048,2408800.0],["2012-11-20",52.8338,52.9127,52.1238,52.5656,2143100.0],["2012-11-21",52.818,53.5596,52.5734,53.2992,2488900.0],["2012-11-23",53.5596,53.7884,53.0784,53.7884,1380700.0],["2012-11-26",53.4018,53.6464,52.9127,53.386,1709900.0],["2012-11-27",53.3229,53.3229,52.8259,53.1336,2800300.0],["2012-11-28",52.8732,53.6621,52.2894,53.6621,2884900.0],["2012-11-29",54.0408,54.0487,53.5359,53.9225,1508500.0],["2012-11-30",53.7726,54.0251,53.5359,53.5833,2654400.0],["2012-12-03",53.7568,54.175,53.4492,53.5123,2426700.0],["2012-12-04",53.6464,54.2223,53.5911,54.1276,1918100.0],["2012-12-05",54.2617,55.1138,54.0803,54.9086,3058200.0],["2012-12-06",55.0033,55.0901,54.6799,55.0664,3294700.0],["2012-12-07",55.1295,55.1295,54.5457,54.814,2147600.0],["2012-12-10",54.6878,55.1059,54.1276,54.8377,1905000.0],["2012-12-11",55.1532,55.8869,55.0664,55.879,2332000.0],["2012-12-12",56.0052,56.0131,55.3899,55.6266,2670600.0],["2012-12-13",55.4688,55.6187,54.6956,54.8771,1603100.0],["2012-12-14",54.6562,55.6187,54.6562,55.3899,2160200.0],["2012-12-17",55.4688,56.2735,55.4688,56.2735,3084000.0],["2012-12-18",56.2498,56.2498,55.6108,56.1078,4158500.0],["2012-12-19",56.3997,56.4076,55.5398,55.5398,4235300.0],["2012-12-20",53.0073,54.5852,52.0685,54.451,10555800.0],["2012-12-21",54.0724,54.3643,53.0389,53.1888,6623300.0],["2012-12-24",52.5577,53.1651,52.3447,52.8101,2891800.0],["2012-12-26",52.6602,53.0231,52.1001,52.2973,2515300.0],["2012-12-27",52.0133,52.4867,51.4374,52.2421,4111600.0],["2012-12-28",51.8476,52.2658,51.7609,51.8003,3545100.0],["2012-12-31",51.682,52.5261,51.5321,52.463,4083200.0],["2013-01-02",53.3229,54.4826,53.2914,54.4826,4040500.0],["2013-01-03",54.246,54.7193,54.1118,54.2854,3340700.0],["2013-01-04",54.3722,54.9165,53.8988,54.5852,3145600.0],["2013-01-07",54.104,54.388,53.9225,54.3485,2262800.0],["2013-01-08",54.2459,54.7982,54.1671,54.6641,2502800.0],["2013-01-09",54.672,55.0664,54.6325,55.0506,2599000.0],["2013-01-10",55.1059,55.1059,54.2144,54.5694,2773900.0],["2013-01-11",54.9796,55.4372,54.8534,55.1295,2542800.0],["2013-01-14",55.0585,55.4214,54.7193,55.1138,2340600.0],["2013-01-15",55.0112,55.5003,54.9796,55.4214,2621600.0],["2013-01-16",54.9954,55.453,54.9954,55.1374,2382000.0],["2013-01-17",55.382,55.4057,55.0506,55.1374,1743900.0],["2013-01-18",54.9639,55.3189,54.7588,55.311,2271600.0],["2013-01-22",55.0585,55.5871,55.0585,55.5871,3331900.0],["2013-01-23",55.6581,56.376,55.5713,56.2104,3591100.0],["2013-01-24",56.2419,56.7863,55.7607,56.2814,2608500.0],["2013-01-25",56.4076,56.9914,56.021,56.9677,2908200.0],["2013-01-28",57.4884,57.4884,56.6127,56.8809,3420600.0],["2013-01-29",56.873,56.8809,56.3918,56.5654,2564500.0],["2013-01-30",56.5969,57.3385,56.5259,57.0703,2321800.0],["2013-01-31",56.8494,57.4332,56.7153,56.7153,2454700.0],["2013-02-01",57.1886,58.3089,57.1886,58.2221,3158800.0],["2013-02-04",57.2438,58.0959,57.1492,57.4489,3185700.0],["2013-02-05",57.875,58.1353,57.5121,57.875,2531200.0],["2013-02-06",57.52,57.5752,56.802,57.1334,2706100.0],["2013-02-07",56.9677,57.5909,56.4707,57.5515,2973700.0],["2013-02-08",57.5989,58.1511,57.449,57.8355,2000100.0],["2013-02-11",57.662,57.804,56.8809,57.6462,1880100.0],["2013-02-12",57.5042,57.9854,57.2596,57.8829,1710300.0],["2013-02-13",57.8434,58.1511,57.7487,58.0328,1884700.0],["2013-02-14",57.7566,57.9854,57.3227,57.6935,2096100.0],["2013-02-15",57.6541,58.5061,57.591,58.5061,3221900.0],["2013-02-19",58.6008,59.5317,58.2458,59.4844,2787600.0],["2013-02-20",59.4844,59.934,59.1688,59.1688,2639900.0],["2013-02-21",58.9242,58.9716,57.946,58.2615,2647600.0],["2013-02-22",58.4982,59.011,58.3404,59.011,1930700.0],["2013-02-25",59.3029,59.579,58.3089,58.3089,2835000.0],["2013-02-26",58.6323,58.9163,58.0249,58.2458,1970600.0],["2013-02-27",58.3799,58.8769,57.8986,58.7033,2199900.0],["2013-02-28",58.7901,59.2792,58.5929,58.6639,2365400.0],["2013-03-01",58.4824,59.1293,58.0801,59.0268,1678100.0],["2013-03-04",58.798,59.3897,58.5771,59.3581,1825700.0],["2013-03-05",59.6106,60.7466,59.5633,60.6835,2536600.0],["2013-03-06",60.7703,61.22,60.6835,61.0701,2000100.0],["2013-03-07",60.9754,61.4093,60.6441,61.1963,2565800.0],["2013-03-08",61.5198,61.8984,61.0543,61.8117,1877900.0],["2013-03-11",61.8353,61.8748,61.2437,61.7722,1752200.0],["2013-03-12",61.7407,61.8511,61.2437,61.5513,1645300.0],["2013-03-13",61.5356,61.6302,61.1095,61.4803,1789700.0],["2013-03-14",61.5987,61.8274,61.4251,61.7407,1959300.0],["2013-03-15",61.4409,61.6696,60.3679,60.431,6129300.0],["2013-03-18",59.8552,60.9596,59.8473,60.5967,2578400.0],["2013-03-19",60.8729,60.9202,59.8078,60.0997,2801700.0],["2013-03-20",60.2259,60.5888,60.0602,60.3443,2497500.0],["2013-03-21",59.8236,59.9577,58.4351,58.6166,3844700.0],["2013-03-22",58.6166,58.9637,57.8513,58.2852,3308100.0],["2013-03-25",58.5377,58.6323,57.7645,57.9144,3397400.0],["2013-03-26",58.3799,58.9558,58.2537,58.8059,2040600.0],["2013-03-27",58.5219,59.2003,58.4588,59.0741,2481200.0],["2013-03-28",58.2142,60.0682,57.1334,59.934,4040700.0],["2013-04-01",60.0129,60.3127,59.6027,59.8394,2017100.0],["2013-04-02",60.0366,60.7309,59.8867,60.4863,2686700.0],["2013-04-03",60.6204,60.7466,60.0603,60.431,2986600.0],["2013-04-04",60.6362,60.6835,60.2023,60.439,1796400.0],["2013-04-05",59.7684,60.2417,59.579,60.1549,2077200.0],["2013-04-08",60.0682,60.4468,59.8788,60.3916,1950800.0],["2013-04-09",60.5573,60.7072,59.9025,60.1234,1975500.0],["2013-04-10",60.251,61.4949,60.2031,61.4072,3405900.0],["2013-04-11",61.3753,62.1488,61.2477,62.0212,2533900.0],["2013-04-12",61.3992,61.6942,60.7374,61.5826,2985200.0],["2013-04-15",61.3434,61.447,59.9878,59.9958,2929100.0],["2013-04-16",60.6018,61.8458,60.2908,61.7899,3439600.0],["2013-04-17",61.2318,61.5826,60.9367,61.16,3184300.0],["2013-04-18",61.3912,61.5188,60.1872,60.2589,3530000.0],["2013-04-19",59.8204,60.1154,59.1745,59.5971,5591800.0],["2013-04-22",59.8044,59.9081,59.1585,59.7566,2333800.0],["2013-04-23",60.0357,61.5587,59.8124,60.841,3285900.0],["2013-04-24",60.9447,62.1248,60.9447,62.0451,3654900.0],["2013-04-25",62.1966,63.5203,62.1009,63.2571,3477400.0],["2013-04-26",62.683,63.297,62.5634,62.7229,2683300.0],["2013-04-29",62.7229,64.9476,62.6989,64.6924,3947700.0],["2013-04-30",64.525,64.9396,63.8153,64.9396,3333600.0],["2013-05-01",64.9396,65.5297,63.5601,63.608,3600800.0],["2013-05-02",63.911,64.4054,63.2651,63.3847,3432600.0],["2013-05-03",63.8552,64.0226,63.1854,63.3927,3485800.0],["2013-05-06",63.313,63.6718,62.7867,62.8505,4917800.0],["2013-05-07",62.8903,63.2731,62.7867,63.0339,2567800.0],["2013-05-08",63.0976,63.7914,62.994,63.7914,3095000.0],["2013-05-09",63.5841,64.4054,63.5442,63.8632,2155200.0],["2013-05-10",64.0625,64.9715,63.911,64.1741,2193600.0],["2013-05-13",63.8392,64.3416,63.6718,63.7276,1739400.0],["2013-05-14",63.7196,64.2937,63.6797,64.2299,2264900.0],["2013-05-15",64.1901,64.5409,63.6479,64.3974,2382900.0],["2013-05-16",64.2379,65.0034,63.2252,64.2778,2528800.0],["2013-05-17",64.3496,65.5775,64.1901,65.5775,2567600.0],["2013-05-20",66.1357,66.8374,65.6493,65.8088,3026700.0],["2013-05-21",65.9045,66.4467,65.4819,66.1038,2674600.0],["2013-05-22",66.1596,67.1564,65.5456,65.8008,3092700.0],["2013-05-23",65.1948,65.9842,64.6685,65.8008,2760000.0],["2013-05-24",65.4181,65.6971,64.4133,65.5616,2207000.0],["2013-05-28",66.3988,66.5344,65.9922,66.2553,2105300.0],["2013-05-29",65.8008,66.4786,65.6653,66.1437,2457800.0],["2013-05-30",66.1995,66.5025,66.0081,66.056,2195600.0],["2013-05-31",65.5855,66.5823,65.3862,65.4739,3134700.0],["2013-06-03",65.7689,65.8726,65.0672,65.4659,2018900.0],["2013-06-04",65.3862,65.6174,64.5409,64.7881,3340300.0],["2013-06-05",64.7881,64.7881,63.289,63.4565,2433400.0],["2013-06-06",63.5841,63.8313,62.8106,63.4326,2721400.0],["2013-06-07",64.4612,64.5489,63.8392,64.509,2916700.0],["2013-06-10",64.812,65.0592,64.2698,65.0273,2127600.0],["2013-06-11",64.3017,65.0672,64.0785,64.1183,1971000.0],["2013-06-12",64.4612,64.5888,63.5123,63.5601,1462600.0],["2013-06-13",63.7037,64.8918,63.3448,64.6526,2150500.0],["2013-06-14",64.517,65.1071,64.0465,64.2299,1367400.0],["2013-06-17",64.812,66.1437,64.6765,65.745,2473400.0],["2013-06-18",65.8965,66.4228,65.4978,66.1278,1862600.0],["2013-06-19",66.0799,66.2075,65.2426,65.2506,1876400.0],["2013-06-20",64.6765,64.9955,63.2891,63.4087,2885900.0],["2013-06-21",63.5442,63.7276,62.8186,63.313,4554900.0],["2013-06-24",63.0418,63.6877,62.8744,63.1216,2516500.0],["2013-06-25",63.8313,63.927,63.1934,63.5203,2898100.0],["2013-06-26",64.1742,64.1742,63.3369,63.4405,3065500.0],["2013-06-27",63.9668,64.525,63.6638,63.9668,4106900.0],["2013-06-28",57.2528,57.6116,55.0201,57.3804,28284300.0],["2013-07-01",57.5239,58.6163,57.4122,57.492,6396100.0],["2013-07-02",57.197,57.7711,56.9258,57.5079,4684700.0],["2013-07-03",57.3166,58.2096,57.3166,57.9545,2903300.0],["2013-07-05",58.409,59.0788,58.2097,58.72,3125500.0],["2013-07-08",59.015,59.6928,58.8157,59.3818,4583900.0],["2013-07-09",59.6928,59.7885,58.8795,59.0868,4338500.0],["2013-07-10",59.1825,59.4058,58.7918,59.2861,3546500.0],["2013-07-11",59.8044,60.2669,59.7167,59.9639,4098000.0],["2013-07-12",60.2031,60.3945,59.7725,60.2191,3508400.0],["2013-07-15",60.4503,60.8331,60.0835,60.8012,2247400.0],["2013-07-16",60.5859,61.0962,59.5493,60.0357,3676300.0],["2013-07-17",60.4104,60.4184,59.7805,59.932,3335500.0],["2013-07-18",59.8443,60.5859,59.8124,60.1553,2646900.0],["2013-07-19",60.251,60.251,59.4376,59.9799,4100500.0],["2013-07-22",60.4663,60.5141,59.7087,59.8044,2697300.0],["2013-07-23",59.9161,59.9559,59.1904,59.2064,2495000.0],["2013-07-24",59.4775,59.7646,58.6163,58.7838,2318300.0],["2013-07-25",58.6083,58.9911,58.2256,58.3213,3265100.0],["2013-07-26",58.3213,58.3292,57.5398,58.3053,3391100.0],["2013-07-29",58.0821,58.0821,57.5319,57.7073,3101600.0],["2013-07-30",58.4967,58.9432,57.8508,58.7997,3977100.0],["2013-07-31",58.7598,59.6689,58.5844,58.8555,3839600.0],["2013-08-01",59.1745,59.7805,58.8077,59.6848,2972200.0],["2013-08-02",59.2782,59.5174,59.0071,59.4775,4042600.0],["2013-08-05",59.318,59.629,59.0868,59.1904,2556000.0],["2013-08-06",59.015,59.4057,58.3611,58.409,3261600.0],["2013-08-07",58.2655,58.5286,57.8668,58.2096,2584200.0],["2013-08-08",58.0582,58.6881,57.9067,58.1937,3151600.0],["2013-08-09",58.2336,58.9353,58.2336,58.6322,3196300.0],["2013-08-12",58.2017,58.7678,57.8747,58.0422,2944300.0],["2013-08-13",58.2096,58.3532,57.8986,58.1139,2769500.0],["2013-08-14",57.9784,58.106,56.9258,57.0136,4341200.0],["2013-08-15",56.3517,57.3804,56.2162,57.0375,3651300.0],["2013-08-16",56.9099,57.3086,56.7504,57.1332,3396300.0],["2013-08-19",57.1172,57.7073,56.9338,57.1491,3138400.0],["2013-08-20",57.1571,57.9306,56.9338,57.5398,3078500.0],["2013-08-21",57.5079,58.4249,57.3963,58.0581,3539800.0],["2013-08-22",58.0821,59.4057,58.0422,59.0868,3467200.0],["2013-08-23",59.4376,59.5253,58.7359,59.015,2836500.0],["2013-08-26",58.9113,59.4536,58.7838,58.7917,2009700.0],["2013-08-27",58.1459,58.3931,57.5,57.6036,2836900.0],["2013-08-28",57.6913,58.0262,57.4122,57.7711,2002800.0],["2013-08-29",57.6674,58.3851,57.5239,57.9864,1828100.0],["2013-08-30",58.0262,58.106,57.2288,57.6116,2709900.0],["2013-09-03",57.9864,58.6323,57.9465,58.2734,3186000.0],["2013-09-04",58.2734,58.4728,57.8349,58.2495,2079400.0],["2013-09-05",58.2096,59.2144,58.2096,59.007,2390800.0],["2013-09-06",59.1027,59.4855,58.3293,58.3771,2984700.0],["2013-09-09",58.6083,58.8077,58.417,58.6721,2827700.0],["2013-09-10",59.007,59.7566,58.9592,59.5971,2017500.0],["2013-09-11",59.6131,60.3307,59.5732,59.8044,3266100.0],["2013-09-12",59.7965,59.9878,59.0708,59.1346,3104500.0],["2013-09-13",59.4057,59.5891,59.023,59.4057,2328700.0],["2013-09-16",60.0755,61.0085,60.0755,60.8729,3258500.0],["2013-09-17",60.8171,61.3035,60.5859,61.0882,2549100.0],["2013-09-18",61.1919,62.2444,60.8729,62.0291,2761200.0],["2013-09-19",62.2365,62.4597,61.766,61.8378,2830300.0],["2013-09-20",61.8776,62.4677,61.5826,61.6544,4290400.0],["2013-09-23",61.479,61.7979,60.8331,60.8889,2870600.0],["2013-09-24",60.8331,61.1201,59.6051,59.9161,5160600.0],["2013-09-25",60.1553,60.865,59.8044,60.6975,3259800.0],["2013-09-26",61.0005,61.1839,60.2988,60.4982,5003300.0],["2013-09-27",59.4057,59.5253,57.6993,59.0788,8859200.0],["2013-09-30",59.0549,59.1586,58.6083,58.72,5534400.0],["2013-10-01",58.6402,59.4217,58.4568,58.8635,2529400.0],["2013-10-02",58.5127,58.7678,58.2176,58.6163,2512100.0],["2013-10-03",58.5047,58.6881,58.2176,58.3213,2760900.0],["2013-10-04",58.4728,58.8635,58.2017,58.417,2241300.0],["2013-10-07",57.8189,58.5844,57.6595,57.6913,2966300.0],["2013-10-08",57.8189,58.1458,56.3996,56.6866,5089300.0],["2013-10-09",57.026,57.1633,56.3796,56.7836,5006100.0],["2013-10-10",57.3572,57.7208,57.2118,57.5754,3247200.0],["2013-10-11",57.8178,58.7793,57.6481,58.7469,2747800.0],["2013-10-14",58.3106,58.8439,58.1329,58.7065,1734000.0],["2013-10-15",58.3833,58.5934,57.8178,57.8501,2267800.0],["2013-10-16",58.1814,58.7146,58.0359,58.5207,2441000.0],["2013-10-17",58.0198,58.9085,57.8178,58.86,2998300.0],["2013-10-18",58.9408,59.0701,58.4237,58.8843,4100600.0],["2013-10-21",59.0055,59.466,58.86,59.4094,3067200.0],["2013-10-22",59.4822,59.9185,59.1994,59.7488,2990800.0],["2013-10-23",59.5064,59.7165,59.1994,59.6114,2711500.0],["2013-10-24",59.5791,59.7649,59.264,59.3852,3761200.0],["2013-10-25",59.3852,59.5953,59.2236,59.4741,2564900.0],["2013-10-28",59.466,60.1447,59.3367,60.0477,2893600.0],["2013-10-29",60.1528,60.5568,60.0316,60.5245,2780700.0],["2013-10-30",60.4194,60.8072,59.9589,59.9912,2835000.0],["2013-10-31",59.9831,60.0881,59.3852,59.3852,2773600.0],["2013-11-01",59.7003,59.9185,58.9166,58.9812,3300700.0],["2013-11-04",59.062,59.1671,58.6096,58.7469,2942700.0],["2013-11-05",58.8115,59.5872,58.4399,59.2721,2834800.0],["2013-11-06",59.3367,60.783,59.3287,60.6295,4268900.0],["2013-11-07",60.0882,61.6314,60.0882,61.0415,4435800.0],["2013-11-08",60.9123,61.3971,60.6133,60.7911,2909400.0],["2013-11-11",60.7184,61.1708,60.5972,60.9931,1778200.0],["2013-11-12",60.9526,61.8899,60.8476,61.6475,4196900.0],["2013-11-13",61.599,62.6736,61.0496,62.5444,3826800.0],["2013-11-14",62.0595,62.6817,61.6313,62.2615,3943500.0],["2013-11-15",62.5929,63.4331,62.5444,63.0372,6371000.0],["2013-11-18",63.0372,64.1926,62.9888,63.4412,3836600.0],["2013-11-19",63.5382,64.0229,63.3442,63.4008,2720600.0],["2013-11-20",63.4008,64.0714,62.9079,63.1503,2447600.0],["2013-11-21",63.3119,63.6028,62.9241,63.3685,2201500.0],["2013-11-22",63.417,63.4493,62.7383,62.8918,2175200.0],["2013-11-25",62.8756,62.9887,62.2535,62.3827,1863000.0],["2013-11-26",62.5201,62.9887,62.4232,62.512,2002800.0],["2013-11-27",62.5443,63.0291,62.3828,62.7059,1755200.0],["2013-11-29",62.8191,63.223,62.4878,62.5928,1560600.0],["2013-12-02",62.5524,62.7302,61.5263,61.6717,2489300.0],["2013-12-03",61.6718,62.407,61.4294,62.2858,2138700.0],["2013-12-04",61.0012,61.6879,60.7103,61.4617,3550500.0],["2013-12-05",61.5183,61.6395,61.1062,61.2355,2197300.0],["2013-12-06",61.3809,61.5829,60.7345,61.0254,3259400.0],["2013-12-09",61.1143,61.389,60.6052,60.7022,2434400.0],["2013-12-10",60.686,61.1546,60.0881,60.9284,2350700.0],["2013-12-11",61.0092,61.4051,60.0154,60.1124,3000800.0],["2013-12-12",60.1285,60.4921,59.8215,59.8538,3266300.0],["2013-12-13",60.0073,60.2901,59.6195,59.7407,2841400.0],["2013-12-16",59.8619,60.4841,59.8619,60.2901,4172100.0],["2013-12-17",60.2174,60.4275,59.7569,59.7892,4082900.0],["2013-12-18",59.9104,61.2435,59.9104,61.0981,6325600.0],["2013-12-19",62.6332,64.5966,62.609,64.2411,10933800.0],["2013-12-20",64.4107,65.4288,64.3138,65.0813,6782700.0],["2013-12-23",65.049,66.0105,64.6208,65.8893,4405000.0],["2013-12-24",65.3318,65.7601,65.1622,65.6954,1564700.0],["2013-12-26",65.8247,66.6811,65.6308,66.3741,2399200.0],["2013-12-27",66.6246,67.4244,66.6003,66.665,2466200.0],["2013-12-30",66.0186,66.4145,65.1864,66.3014,2551900.0],["2013-12-31",65.9944,66.6246,65.8328,66.4307,2113800.0],["2014-01-02",65.8489,66.1883,65.5177,65.55,2405400.0],["2014-01-03",65.6146,66.1075,65.5177,65.7681,1812600.0],["2014-01-06",65.6954,65.8489,64.9925,65.0733,2312300.0],["2014-01-07",65.3157,66.2044,65.1702,65.8651,3368400.0],["2014-01-08",65.6792,66.4145,65.6469,66.3741,4217400.0],["2014-01-09",66.269,67.1012,66.2529,67.0204,4054200.0],["2014-01-10",66.8589,67.2386,66.568,67.2225,4369200.0],["2014-01-13",66.8265,66.8508,65.2833,65.4934,3941400.0],["2014-01-14",65.2672,66.4549,65.2106,66.2125,3288600.0],["2014-01-15",66.3256,68.1193,65.9378,68.0466,4284900.0],["2014-01-16",67.4972,68.0789,67.174,67.9658,4183500.0],["2014-01-17",67.5779,68.596,67.5699,68.2162,3762200.0],["2014-01-21",68.0466,68.7091,67.7557,68.6202,3031300.0],["2014-01-22",68.2405,69.3878,68.2405,69.0,3564100.0],["2014-01-23",68.5233,68.7333,67.4648,67.8042,4147500.0],["2014-01-24",67.2952,67.3032,65.5823,65.5904,3370800.0],["2014-01-27",65.7196,66.1721,64.7824,65.5661,2640300.0],["2014-01-28",66.0348,66.1802,65.3884,65.6873,2995700.0],["2014-01-29",65.6631,66.0671,64.742,64.8955,2703500.0],["2014-01-30",65.4853,65.7197,64.7905,65.2187,2244700.0],["2014-01-31",64.637,64.944,63.6836,64.54,3696800.0],["2014-02-03",64.6531,65.1864,62.7463,63.0938,3745100.0],["2014-02-04",63.3362,63.4331,62.9403,63.0857,2608200.0],["2014-02-05",62.916,63.4493,62.5524,62.6736,3163200.0],["2014-02-06",62.916,63.619,62.8514,63.4412,2224800.0],["2014-02-07",63.6755,65.2268,63.5624,65.1056,3437500.0],["2014-02-10",64.7905,65.1056,64.4592,64.6127,2399900.0],["2014-02-11",65.0652,65.356,64.7582,65.0813,2159900.0],["2014-02-12",65.3156,66.1236,65.3156,65.6146,2489300.0],["2014-02-13",65.3318,66.2367,65.146,66.0428,1895000.0],["2014-02-14",66.0348,66.6003,65.752,66.3418,2024000.0],["2014-02-18",66.3337,66.8589,66.0752,66.7296,2013800.0],["2014-02-19",66.5922,67.6587,66.4468,67.2709,3801400.0],["2014-02-20",67.1901,67.5376,67.0124,67.3679,2465300.0],["2014-02-21",67.5456,68.0223,67.4891,67.7072,2366600.0],["2014-02-24",67.6345,68.4748,67.5537,67.8284,1843100.0],["2014-02-25",67.8688,67.8688,67.0366,67.3921,2189700.0],["2014-02-26",67.6749,67.7072,67.1497,67.384,1987600.0],["2014-02-27",66.5761,67.6184,66.2044,67.3517,2108000.0],["2014-02-28",67.3113,67.7153,66.8427,67.3436,2420000.0],["2014-03-03",66.7053,66.8589,66.0751,66.6569,1970600.0],["2014-03-04",67.4002,68.3778,67.3517,67.8526,2217800.0],["2014-03-05",67.8203,68.0385,67.4487,67.9577,1793900.0],["2014-03-06",68.0627,68.1597,67.5375,67.7072,1976200.0],["2014-03-07",68.1274,68.4263,67.5456,67.8123,1951800.0],["2014-03-10",67.7234,68.087,67.4164,67.9011,1520800.0],["2014-03-11",68.1274,68.3536,67.3679,67.5052,1687300.0],["2014-03-12",67.1902,67.3114,66.7296,66.8589,2643300.0],["2014-03-13",67.0689,67.077,66.1479,66.3256,2702000.0],["2014-03-14",66.2367,66.6326,65.7035,65.752,2048800.0],["2014-03-17",66.2286,67.4083,66.0347,67.3759,2286600.0],["2014-03-18",67.6184,67.9658,67.3275,67.6992,2181100.0],["2014-03-19",67.5214,67.7234,66.1721,66.7619,1984500.0],["2014-03-20",66.6569,67.1416,66.0994,67.1093,1657300.0],["2014-03-21",67.4163,67.6183,66.7619,66.9235,4799100.0],["2014-03-24",67.3194,67.7234,65.9378,66.2529,2998500.0],["2014-03-25",66.7458,67.6668,66.7296,67.481,2875900.0],["2014-03-26",67.8688,67.9658,67.0366,67.0366,3972700.0],["2014-03-27",64.7258,64.8713,61.6071,63.6674,14814900.0],["2014-03-28",64.2734,64.6047,63.4008,63.6755,7108500.0],["2014-03-31",63.9744,64.5239,63.223,64.4107,4318100.0],["2014-04-01",64.3138,64.3704,63.8048,64.2653,3877400.0],["2014-04-02",64.0633,64.7582,63.8775,64.6289,3091800.0],["2014-04-03",64.4673,64.637,63.0615,64.1118,3588500.0],["2014-04-04",64.3057,64.3865,63.0695,63.1342,4121300.0],["2014-04-07",62.6979,63.8209,62.609,63.7321,4568100.0],["2014-04-08",63.4008,63.8694,63.1665,63.2554,3772600.0],["2014-04-09",63.5007,64.2284,63.19,64.1712,3470700.0],["2014-04-10",64.2447,64.3756,62.7729,62.822,3518400.0],["2014-04-11",62.5194,63.4761,62.4376,63.0345,4761900.0],["2014-04-14",63.3453,64.302,62.8629,63.6315,3672900.0],["2014-04-15",63.8359,64.5555,63.3044,64.5309,3333400.0],["2014-04-16",65.0379,65.4058,64.5718,64.6863,3771500.0],["2014-04-17",64.3756,65.0052,63.7787,64.5146,4428100.0],["2014-04-21",64.4982,65.1851,64.3756,65.1769,2423900.0],["2014-04-22",65.0706,65.414,64.5228,65.1197,2187800.0],["2014-04-23",64.8662,65.1932,64.6781,64.6863,2014000.0],["2014-04-24",64.9643,64.9725,63.746,64.073,3378900.0],["2014-04-25",64.6699,64.7762,63.9994,64.1303,2666600.0],["2014-04-28",64.2284,64.8662,63.7215,64.6536,3553000.0],["2014-04-29",64.6209,65.226,64.4655,65.1524,2315900.0],["2014-04-30",63.4925,65.7329,63.2472,65.5939,3446600.0],["2014-05-01",65.5612,65.9864,65.1279,65.2832,2387100.0],["2014-05-02",65.2995,65.5775,64.8662,64.8907,1797700.0],["2014-05-05",64.3837,64.7435,64.0894,64.5963,1913100.0],["2014-05-06",64.5963,64.5963,64.2529,64.3756,2188900.0],["2014-05-07",64.3838,64.4901,63.5416,63.9504,3421800.0],["2014-05-08",63.9177,64.6372,63.7868,64.4573,2607600.0],["2014-05-09",64.441,64.4573,63.8441,64.3837,1801200.0],["2014-05-12",64.3592,65.0052,64.3592,64.7517,2835500.0],["2014-05-13",64.7926,65.3895,64.7599,65.1524,1380800.0],["2014-05-14",64.5146,65.0951,64.2611,64.4737,1705800.0],["2014-05-15",64.4573,65.3323,64.0076,64.1221,2790200.0],["2014-05-16",64.351,65.2096,64.2284,65.0297,2575100.0],["2014-05-19",64.7435,65.0706,64.5391,65.0542,1727600.0],["2014-05-20",64.8825,65.0542,63.934,64.1057,1797200.0],["2014-05-21",63.9177,64.9888,63.9177,64.8989,1578200.0],["2014-05-22",64.9316,65.0379,64.4983,64.9643,1309200.0],["2014-05-23",65.1524,65.3813,64.9888,65.2423,1199800.0],["2014-05-27",65.2587,65.5939,65.1605,65.4958,1830600.0],["2014-05-28",65.4631,65.5367,64.9725,65.0706,1943100.0],["2014-05-29",65.3568,65.7902,64.9643,65.7574,1320800.0],["2014-05-30",65.7902,66.6324,65.6348,66.5997,2477600.0],["2014-06-02",66.3135,66.8368,66.3053,66.4525,1578100.0],["2014-06-03",66.4034,67.0494,66.3135,66.9431,2280400.0],["2014-06-04",66.9431,68.4639,66.6324,68.235,4563600.0],["2014-06-05",68.3004,68.3985,67.8016,68.3413,2313400.0],["2014-06-06",68.3576,68.5866,68.1614,68.3004,2429000.0],["2014-06-09",68.2677,69.1426,68.1941,68.8973,2093000.0],["2014-06-10",68.742,69.0854,68.325,68.3904,1889300.0],["2014-06-11",68.1533,68.374,67.5645,67.818,2402300.0],["2014-06-12",67.8998,67.9652,67.123,67.3928,1928700.0],["2014-06-13",67.8343,68.1941,67.4664,67.6463,1625000.0],["2014-06-16",67.4092,67.9079,67.2865,67.7199,1807000.0],["2014-06-17",67.5645,67.8589,67.262,67.4664,1735500.0],["2014-06-18",67.4828,67.6954,67.2375,67.6136,2702500.0],["2014-06-19",67.728,68.1696,67.6299,67.9161,2352300.0],["2014-06-20",67.8098,68.1859,67.3846,67.9733,4154500.0],["2014-06-23",67.7771,67.8507,67.1802,67.5972,2964000.0],["2014-06-24",67.6217,67.8507,67.262,67.4091,2795800.0],["2014-06-25",67.3028,68.3004,67.1884,67.9161,3735900.0],["2014-06-26",67.8262,67.9897,65.226,66.6651,7405900.0],["2014-06-27",66.3053,66.8858,66.2072,66.5179,4008700.0],["2014-06-30",66.3135,66.7223,66.0273,66.1009,3472900.0],["2014-07-01",66.3053,66.7387,66.1581,66.4361,2141600.0],["2014-07-02",66.2317,66.6323,65.9455,66.2807,2400500.0],["2014-07-03",66.4443,66.7959,66.4116,66.6814,1042900.0],["2014-07-07",66.3298,66.4934,66.0436,66.2726,2083500.0],["2014-07-08",66.2235,66.4443,66.0763,66.3216,1815600.0],["2014-07-09",66.3543,66.6242,65.8474,65.9373,2884000.0],["2014-07-10",65.4794,65.7574,65.1687,65.226,2965000.0],["2014-07-11",65.3159,65.504,65.0461,65.226,2586700.0],["2014-07-14",65.5449,65.6757,64.8089,64.9725,2595800.0],["2014-07-15",64.8907,65.2995,64.6781,64.8907,3195000.0],["2014-07-16",65.3077,65.504,64.9643,65.2014,3423500.0],["2014-07-17",65.1278,65.4958,64.7435,64.7926,2107700.0],["2014-07-18",64.997,65.2423,64.4737,65.2014,2818900.0],["2014-07-21",65.2914,65.5775,64.9152,65.2505,1985800.0],["2014-07-22",65.414,65.9619,65.4058,65.6511,2105700.0],["2014-07-23",65.7411,66.0518,65.5694,65.8965,2483700.0],["2014-07-24",65.6838,66.1499,65.6021,65.9782,2065600.0],["2014-07-25",65.6757,66.0927,65.5121,65.7247,1487600.0],["2014-07-28",65.5612,66.1663,65.3895,65.9455,1799200.0],["2014-07-29",65.8964,66.199,65.7902,65.8801,2416900.0],["2014-07-30",65.9046,66.1254,65.5367,65.8147,1722500.0],["2014-07-31",65.3404,65.9537,64.7762,64.8253,2745800.0],["2014-08-01",64.4737,64.9888,64.0649,64.3511,2402700.0],["2014-08-04",64.5718,64.997,64.1875,64.8826,2160900.0],["2014-08-05",64.5636,64.8171,63.8114,64.1466,2163300.0],["2014-08-06",63.1736,63.8932,62.8547,63.6479,3093600.0],["2014-08-07",64.0321,64.2611,63.239,63.3698,2138100.0],["2014-08-08",63.5497,64.5309,63.2717,64.49,2523000.0],["2014-08-11",64.5636,65.0215,64.2774,64.5636,2931600.0],["2014-08-12",64.5064,64.8008,64.0485,64.2447,2062500.0],["2014-08-13",64.5882,64.8008,64.2038,64.5882,2103700.0],["2014-08-14",64.7517,64.8171,64.4982,64.8171,1682400.0],["2014-08-15",64.9888,65.3568,64.2693,64.6045,2533800.0],["2014-08-18",64.9316,65.3977,64.8662,65.2587,1920700.0],["2014-08-19",65.365,65.8229,65.1278,65.6757,1663000.0],["2014-08-20",65.6757,65.8147,65.3159,65.7411,1214500.0],["2014-08-21",65.9537,66.2562,65.7574,66.0845,1360100.0],["2014-08-22",65.9046,66.0845,65.7411,65.831,1810200.0],["2014-08-25",66.2644,66.7223,66.1336,66.2153,1733300.0],["2014-08-26",66.477,67.0412,66.3952,66.7387,2432900.0],["2014-08-27",66.6078,66.706,66.0355,66.2153,1728000.0],["2014-08-28",65.8964,66.8858,65.6838,66.248,1846100.0],["2014-08-29",66.4933,66.4933,65.8392,66.2807,1416600.0],["2014-09-02",66.1908,66.6323,66.1581,66.3298,1754000.0],["2014-09-03",66.6814,67.0167,66.477,66.9349,2041300.0],["2014-09-04",67.1638,67.1802,66.6569,66.8531,2781100.0],["2014-09-05",66.8041,67.1066,66.616,66.9104,2276700.0],["2014-09-08",66.8449,67.0903,66.6732,66.8286,1880100.0],["2014-09-09",66.8041,66.8368,65.9864,66.1908,2173800.0],["2014-09-10",66.1908,66.5179,65.9864,66.4034,1922600.0],["2014-09-11",66.2808,66.6651,66.0845,66.6487,1856200.0],["2014-09-12",66.477,66.6896,65.8883,66.2072,2801800.0],["2014-09-15",66.2235,66.3543,65.782,65.9046,1949200.0],["2014-09-16",65.2832,65.7983,64.7435,65.4876,4188400.0],["2014-09-17",65.4713,65.5857,64.8825,65.1524,3119200.0],["2014-09-18",65.4794,65.9945,65.2423,65.7901,3034400.0],["2014-09-19",65.9373,66.1009,65.1278,65.3568,4365500.0],["2014-09-22",65.3486,65.3486,64.6536,64.7762,3698500.0],["2014-09-23",64.7763,65.0951,64.5146,65.087,4313400.0],["2014-09-24",63.7378,65.7656,63.4189,65.5775,6875200.0],["2014-09-25",65.3895,65.504,64.2202,64.58,5547600.0],["2014-09-26",64.7844,64.8989,64.3919,64.8335,2912100.0],["2014-09-29",63.9913,65.3977,63.8441,65.3486,2967300.0],["2014-09-30",65.2505,66.8613,64.4655,66.4934,5449100.0],["2014-10-01",66.3789,66.4361,65.0379,65.1851,3785700.0],["2014-10-02",64.997,65.2587,64.3919,64.9479,3046100.0],["2014-10-03",65.414,65.9292,65.414,65.6757,2588200.0],["2014-10-06",65.7411,66.1826,65.6021,66.0109,2475100.0],["2014-10-07",65.831,65.8719,64.4328,64.441,2991100.0],["2014-10-08",64.1139,65.4795,64.0976,65.2832,4899600.0],["2014-10-09",65.365,65.4222,63.8768,63.934,3949100.0],["2014-10-10",64.1139,64.4492,62.7975,62.8302,3389400.0],["2014-10-13",62.8302,63.2227,62.3477,62.3804,3332200.0],["2014-10-14",62.6666,63.0836,62.1269,62.2823,6816800.0],["2014-10-15",61.495,63.1442,61.3126,62.8624,4809700.0],["2014-10-16",62.1,63.4841,61.8265,63.1111,4648200.0],["2014-10-17",63.6747,63.799,63.252,63.5006,2738000.0],["2014-10-20",62.7216,63.6001,62.4315,63.3514,2457700.0],["2014-10-21",63.6747,64.8267,63.4675,64.5863,2382800.0],["2014-10-22",64.7272,65.3819,64.1636,64.1968,2421600.0],["2014-10-23",64.8267,65.0421,64.3874,64.7106,1976700.0],["2014-10-24",64.7272,65.5311,64.7023,64.9344,2314000.0],["2014-10-27",64.6692,65.8212,64.5946,65.4897,3383300.0],["2014-10-28",65.7052,65.8709,65.4731,65.8626,2465400.0],["2014-10-29",65.8626,66.2604,65.4731,65.9289,2432800.0],["2014-10-30",65.7632,66.8406,65.7632,66.8157,2775400.0],["2014-10-31",67.1969,67.4787,67.0809,67.2301,3089700.0],["2014-11-03",67.1555,67.4373,66.8572,67.1058,2306800.0],["2014-11-04",67.0395,67.371,66.9483,67.255,2371300.0],["2014-11-05",67.545,68.3738,67.4207,68.3572,3201700.0],["2014-11-06",68.1169,69.0451,68.0506,68.9871,2606900.0],["2014-11-07",68.9871,69.4098,68.5562,69.186,2504900.0],["2014-11-10",68.9208,69.907,68.9208,69.7496,2444500.0],["2014-11-11",69.7247,70.0313,69.4346,69.5672,1650300.0],["2014-11-12",69.4761,69.7993,69.2606,69.7164,1929600.0],["2014-11-13",69.6418,70.2634,69.4512,69.9816,2337200.0],["2014-11-14",69.8407,70.2303,69.6584,70.1474,2777200.0],["2014-11-17",69.9733,70.2717,69.7247,70.1556,1890200.0],["2014-11-18",70.1557,70.2551,69.6833,69.8656,2715500.0],["2014-11-19",69.6667,69.7827,69.1694,69.3186,2117400.0],["2014-11-20",69.186,69.5424,68.9208,69.1529,1573400.0],["2014-11-21",69.8822,69.9236,69.3766,69.6833,2204300.0],["2014-11-24",69.6087,70.4457,69.6087,70.3877,2003200.0],["2014-11-25",70.28,70.7607,70.2634,70.7109,3475200.0],["2014-11-26",70.6778,70.6861,70.2883,70.57,1930100.0],["2014-11-28",70.6861,71.6806,70.6032,71.548,1725100.0],["2014-12-01",71.175,72.1696,70.9513,71.2745,2743600.0],["2014-12-02",71.1502,71.4568,70.6529,71.2579,2504300.0],["2014-12-03",71.606,71.7718,71.0922,71.7055,1728400.0],["2014-12-04",71.6143,71.7386,71.2165,71.5563,1724400.0],["2014-12-05",71.5314,71.6806,71.3408,71.432,2229900.0],["2014-12-08",71.4071,71.4071,70.2551,70.4209,2179100.0],["2014-12-09",69.7579,70.6281,69.6087,70.5949,1652900.0],["2014-12-10",70.6115,70.7026,69.302,69.3932,1967700.0],["2014-12-11",69.9319,70.8021,69.3517,69.5175,2369300.0],["2014-12-12",69.128,69.1777,67.8434,67.8766,2784800.0],["2014-12-15",68.0671,68.6639,67.7025,67.86,3154600.0],["2014-12-16",67.9594,69.7993,67.6776,68.6805,4386500.0],["2014-12-17",68.7882,70.7027,68.6639,70.6944,5081000.0],["2014-12-18",73.0315,75.4101,72.758,74.3741,8918400.0],["2014-12-19",74.7139,75.7167,74.2912,75.0123,6480600.0],["2014-12-22",74.6559,75.6256,74.399,75.5676,2986500.0],["2014-12-23",75.7085,76.04,75.1698,75.7665,2148500.0],["2014-12-24",75.8162,76.1974,75.6753,75.6836,914900.0],["2014-12-26",75.7499,76.0151,75.5676,75.6339,1194000.0],["2014-12-29",75.3355,75.4598,74.7885,75.0205,1994000.0],["2014-12-30",75.004,75.2858,74.5813,74.7471,1721900.0],["2014-12-31",74.7388,74.9874,74.0012,74.0177,1754500.0],["2015-01-02",74.3161,74.6642,73.2884,73.6282,2021300.0],["2015-01-05",72.9652,73.1973,72.2525,72.3851,3000000.0],["2015-01-06",72.5177,72.7414,71.2828,71.8629,2867000.0],["2015-01-07",72.2359,73.5537,72.2359,73.3713,2865500.0],["2015-01-08",73.7608,74.7139,73.6282,74.4902,2802900.0],["2015-01-09",74.5482,74.7139,74.0758,74.4073,2399900.0],["2015-01-12",73.852,74.6062,73.6862,74.1835,2418500.0],["2015-01-13",74.399,75.7002,73.8851,74.4487,4007000.0],["2015-01-14",74.2084,74.2084,72.9321,73.5785,2377900.0],["2015-01-15",73.7691,73.8437,72.6586,73.0729,1821000.0],["2015-01-16",72.7249,73.7691,72.5591,73.6697,2657400.0],["2015-01-20",73.6697,74.1089,72.8657,73.4459,2333600.0],["2015-01-21",73.2221,73.4542,72.7083,73.2138,2040800.0],["2015-01-22",73.5288,74.2249,72.8906,74.1752,2656900.0],["2015-01-23",74.1835,74.5233,73.8769,73.9432,1939100.0],["2015-01-26",73.794,73.9266,73.131,73.8271,1997200.0],["2015-01-27",72.8906,73.1973,71.2745,71.4071,3689000.0],["2015-01-28",72.0453,72.2027,69.8905,69.9153,3469100.0],["2015-01-29",70.4043,71.0259,69.5672,70.9762,3590600.0],["2015-01-30",70.5452,70.8104,69.5009,69.6418,3837500.0],["2015-02-02",69.9651,71.1502,69.1777,71.1336,3088500.0],["2015-02-03",71.4817,72.8989,71.2496,72.8658,3501300.0],["2015-02-04",73.91,73.91,72.2442,72.3851,2764100.0],["2015-02-05",73.0232,73.3796,72.3851,73.3216,2102000.0],["2015-02-06",73.4293,73.8437,72.7994,73.0564,2386500.0],["2015-02-09",72.526,73.1227,72.1862,72.4016,2670500.0],["2015-02-10",72.7166,72.8575,71.8381,72.5342,2573800.0],["2015-02-11",72.5343,73.073,72.3105,72.8989,1829800.0],["2015-02-12",72.9818,73.9432,72.9155,73.8354,1931300.0],["2015-02-13",73.8354,74.4239,73.8271,74.4156,1774400.0],["2015-02-17",74.2829,74.4155,73.6199,74.0095,1915900.0],["2015-02-18",73.7608,74.1918,73.6448,74.1172,1508900.0],["2015-02-19",74.2001,74.9045,74.0675,74.8134,1751700.0],["2015-02-20",74.6062,75.4018,74.0177,74.9957,2950600.0],["2015-02-23",75.0869,75.2444,74.6974,75.062,1579000.0],["2015-02-24",74.7305,75.4184,74.4984,75.2941,1592000.0],["2015-02-25",75.12,75.7831,74.8631,75.0869,1732900.0],["2015-02-26",75.2692,75.609,74.5896,74.8383,2156800.0],["2015-02-27",74.631,75.2195,74.4736,74.6145,1686100.0],["2015-03-02",74.6145,75.6173,74.3658,75.5676,1975000.0],["2015-03-03",75.5675,75.6421,75.0454,75.2858,2888300.0],["2015-03-04",75.2775,75.5841,74.6393,75.3438,2728800.0],["2015-03-05",75.6753,76.3963,75.5676,76.2886,3019600.0],["2015-03-06",75.9322,76.2057,74.9957,75.1449,3735000.0],["2015-03-09",75.1946,75.3852,74.7056,75.2443,1464200.0],["2015-03-10",74.5564,74.7636,72.9735,72.9818,3230200.0],["2015-03-11",73.1724,73.678,71.9044,71.9873,4320400.0],["2015-03-12",72.1281,73.1807,71.9873,73.0978,2164100.0],["2015-03-13",73.0812,73.1061,71.606,72.8243,3617200.0],["2015-03-16",73.1973,73.8437,73.0481,73.6862,2246000.0],["2015-03-17",73.2221,73.6614,73.1061,73.6282,2210900.0],["2015-03-18",73.5951,75.7085,73.2387,75.3604,2664900.0],["2015-03-19",75.3272,75.7001,74.5813,74.7471,2658500.0],["2015-03-20",75.3272,75.9571,75.0123,75.8162,3558200.0],["2015-03-23",75.7333,76.0648,75.5924,75.8659,1916200.0],["2015-03-24",75.8245,75.8245,73.9929,74.1006,2948600.0],["2015-03-25",74.1006,74.5482,73.0813,73.1061,3607100.0],["2015-03-26",75.841,78.7169,75.3686,78.0456,7157000.0],["2015-03-27",77.8384,78.0207,76.7858,77.855,4352000.0],["2015-03-30",78.029,78.6009,77.855,78.2528,3333100.0],["2015-03-31",77.913,78.3108,77.5318,77.6478,2708600.0],["2015-04-01",77.54,77.8467,76.8107,77.54,2736100.0],["2015-04-02",77.6561,78.2528,77.1588,78.0539,2145700.0],["2015-04-06",77.4571,79.5622,77.1836,79.3053,2563700.0],["2015-04-07",79.2639,80.2087,78.8495,79.8855,4232700.0],["2015-04-08",79.9608,80.5472,79.2907,79.6761,2651600.0],["2015-04-09",79.9106,80.1284,79.3075,79.9692,1952200.0],["2015-04-10",79.9525,79.9692,79.1818,79.3159,2158000.0],["2015-04-13",79.0227,79.475,78.2688,78.3107,2443900.0],["2015-04-14",78.3777,78.9222,78.0846,78.5788,2087000.0],["2015-04-15",78.9641,79.1567,78.7463,78.8719,2093900.0],["2015-04-16",78.6625,78.9222,78.4615,78.7882,1934800.0],["2015-04-17",78.1432,78.2437,77.1967,77.3893,2647800.0],["2015-04-20",77.8919,78.3693,77.582,78.1264,3294400.0],["2015-04-21",78.6625,78.7379,77.7914,77.9003,1949800.0],["2015-04-22",78.1851,78.428,77.6993,78.2186,1896200.0],["2015-04-23",78.2186,78.9641,77.7746,78.6039,2165500.0],["2015-04-24",78.1432,78.5871,77.5987,78.2353,2249800.0],["2015-04-27",78.763,79.0729,78.3442,78.5369,2155500.0],["2015-04-28",78.4029,79.1483,77.6825,79.0897,1976300.0],["2015-04-29",78.9473,79.0813,77.8249,78.4447,1701900.0],["2015-04-30",78.0929,78.6206,77.1715,77.6071,1804800.0],["2015-05-01",78.1684,78.4615,77.649,78.2019,1851300.0],["2015-05-04",78.6039,79.542,78.5369,79.1065,1990600.0],["2015-05-05",79.1065,79.3577,78.2688,78.4447,1769000.0],["2015-05-06",78.4531,78.7128,77.5568,77.9003,2386600.0],["2015-05-07",77.8416,79.4332,77.6825,79.1484,2466600.0],["2015-05-08",80.053,80.6561,79.5672,80.321,2411700.0],["2015-05-11",79.9943,80.7817,79.919,80.4215,2837700.0],["2015-05-12",79.8352,80.0949,79.1148,79.9273,2065100.0],["2015-05-13",80.0782,80.497,79.6426,80.1452,1784400.0],["2015-05-14",80.5305,81.2508,80.4635,81.2341,1504600.0],["2015-05-15",81.1084,81.4519,80.7985,81.2676,2578500.0],["2015-05-18",80.9242,81.8707,80.9242,81.6362,2110900.0],["2015-05-19",81.8455,82.0466,81.1838,81.4016,1672000.0],["2015-05-20",81.5272,81.9042,80.9912,81.2927,1441100.0],["2015-05-21",81.0665,81.2927,80.6561,81.1084,1677800.0],["2015-05-22",80.832,80.9912,80.3462,80.7399,2083000.0],["2015-05-26",81.1419,81.3932,80.1954,80.4886,2397400.0],["2015-05-27",80.6729,81.2089,80.3629,81.0582,1513600.0],["2015-05-28",80.9995,81.2676,80.4802,81.1754,1202700.0],["2015-05-29",81.0665,81.2257,80.2457,80.4467,1713800.0],["2015-06-01",80.564,80.9158,80.0865,80.5723,1422100.0],["2015-06-02",80.3797,81.1252,80.0949,80.6896,1152300.0],["2015-06-03",81.0582,81.477,80.7064,81.2341,1322900.0],["2015-06-04",80.4802,81.0749,80.1535,80.3545,1535100.0],["2015-06-05",80.3378,80.4634,79.4415,79.9106,1753900.0],["2015-06-08",79.7096,79.9106,79.2991,79.3829,1449700.0],["2015-06-09",79.7933,79.9106,78.9473,79.5253,1284800.0],["2015-06-10",79.8268,81.1838,79.7347,80.8488,2131100.0],["2015-06-11",80.966,81.4016,80.8739,81.1838,1857600.0],["2015-06-12",80.6729,80.9995,80.3546,80.4969,2034700.0],["2015-06-15",79.6509,80.3713,79.3159,80.2373,1961500.0],["2015-06-16",80.3127,81.1922,80.0865,80.9995,1675300.0],["2015-06-17",81.2424,81.5105,80.4383,81.1922,1839900.0],["2015-06-18",81.3011,81.8372,81.0749,81.5105,2003400.0],["2015-06-19",81.2341,81.8037,81.0749,81.2676,2353900.0],["2015-06-22",81.7785,82.9764,81.7031,82.5827,3081900.0],["2015-06-23",82.9596,83.2946,81.8623,82.2979,2513300.0],["2015-06-24",82.0969,82.4235,81.0749,81.8958,2533000.0],["2015-06-25",83.9396,84.1574,83.0601,83.3282,5103200.0],["2015-06-26",83.7386,84.0569,82.5241,82.9261,4990400.0],["2015-06-29",82.2057,82.9847,80.8655,80.9828,3025000.0],["2015-06-30",81.8288,81.8288,80.8906,81.0665,2572500.0],["2015-07-01",81.8707,82.7502,81.5105,82.1387,2259500.0],["2015-07-02",82.3314,82.6916,80.8404,81.5272,2456700.0],["2015-07-06",80.7818,81.7367,80.6729,81.5356,1817900.0],["2015-07-07",81.921,83.0099,80.9577,82.6581,3089500.0],["2015-07-08",83.3031,83.3031,81.209,81.7702,2623300.0],["2015-07-09",82.7586,83.0015,81.7953,81.8791,2734900.0],["2015-07-10",82.7,83.1607,82.1136,82.7418,2536200.0],["2015-07-13",83.2193,84.4087,83.0015,84.2244,3488900.0],["2015-07-14",83.7721,84.4925,83.5376,84.3836,2394900.0],["2015-07-15",84.2328,84.3585,83.4706,83.7218,1858600.0],["2015-07-16",84.2244,85.1207,84.2244,84.9783,1858500.0],["2015-07-17",85.0704,85.0704,83.9061,84.1658,1544700.0],["2015-07-20",84.3501,84.7605,84.0402,84.3668,1579000.0],["2015-07-21",84.0737,84.7856,83.9313,84.0904,1534400.0],["2015-07-22",84.0234,85.8578,83.9732,85.7154,2775300.0],["2015-07-23",85.8578,86.5363,85.5814,85.7908,2308100.0],["2015-07-24",85.5814,86.1091,84.5009,84.7438,2114800.0],["2015-07-27",84.3166,84.6097,83.7972,84.0904,1871100.0],["2015-07-28",84.526,85.2379,84.1406,85.1793,1708400.0],["2015-07-29",85.1793,86.0337,85.0369,85.8159,2071700.0],["2015-07-30",85.4893,86.2683,85.1123,85.9919,1447200.0],["2015-07-31",86.2766,87.1059,86.218,86.3688,2402100.0],["2015-08-03",86.4191,86.93,85.7657,86.4526,2177600.0],["2015-08-04",86.4526,87.6169,86.3688,86.6285,2141300.0],["2015-08-05",87.9519,88.2283,87.2232,87.5331,2569900.0],["2015-08-06",87.3656,87.8347,86.2767,86.3604,1643800.0],["2015-08-07",86.3018,86.9719,85.9667,86.8965,1760600.0],["2015-08-10",87.374,88.2619,87.2316,88.1195,1763800.0],["2015-08-11",87.776,87.91,86.6201,86.7625,1940000.0],["2015-08-12",86.0924,86.9887,85.7238,86.9216,2357100.0],["2015-08-13",87.1478,87.1897,86.0002,86.6033,2358200.0],["2015-08-14",86.2766,86.7206,85.7908,86.6536,2055600.0],["2015-08-17",86.5531,86.729,85.7992,86.6787,1874600.0],["2015-08-18",86.8128,87.1897,86.3604,86.997,1952300.0],["2015-08-19",87.1394,87.2483,85.8746,86.1678,2082100.0],["2015-08-20",85.5898,86.8295,83.6548,83.7386,3459900.0],["2015-08-21",83.236,83.5627,81.3262,81.3597,3360600.0],["2015-08-24",76.5098,78.9557,74.0723,77.6239,5216500.0],["2015-08-25",79.9273,80.2121,77.1045,77.1799,4313200.0],["2015-08-26",79.0143,79.8017,77.3977,79.609,3998900.0],["2015-08-27",80.5891,80.832,78.7044,80.187,3993100.0],["2015-08-28",79.8771,80.5305,79.5085,80.2875,3221800.0],["2015-08-31",79.7515,80.1284,78.8971,78.9641,2725400.0],["2015-09-01",76.9621,78.3191,76.7946,77.3055,3869300.0],["2015-09-02",78.3945,79.1148,77.3307,79.0981,2539300.0],["2015-09-03",79.5839,80.3629,79.2907,80.0865,2815400.0],["2015-09-04",78.9976,79.6761,78.4699,79.1149,3421400.0],["2015-09-08",80.6393,81.5356,80.4216,81.3513,2508200.0],["2015-09-09",81.6026,81.9628,79.852,80.0111,2099700.0],["2015-09-10",79.9022,81.5524,79.8771,81.0917,3342100.0],["2015-09-11",80.9074,81.6278,80.4132,81.544,1982700.0],["2015-09-14",81.5943,81.6696,80.7482,80.8404,2002500.0],["2015-09-15",81.2508,82.6078,80.5304,82.2895,2090800.0],["2015-09-16",82.2727,83.2193,82.1387,82.8926,1741900.0],["2015-09-17",82.8926,83.7135,82.3816,82.5324,2397500.0],["2015-09-18",79.3997,82.5157,79.3997,81.6948,3629600.0],["2015-09-21",82.1303,83.035,81.8037,82.4486,2345900.0],["2015-09-22",81.3597,81.9461,80.5388,81.812,2920500.0],["2015-09-23",81.9377,82.39,81.5189,81.9712,2816500.0],["2015-09-24",80.2205,82.0885,80.1368,81.8958,4054600.0],["2015-09-25",82.39,82.4319,80.7231,81.2006,3413400.0],["2015-09-28",80.8571,81.5188,80.2456,80.3713,3025500.0],["2015-09-29",80.4886,81.0666,80.0195,80.9158,3371600.0],["2015-09-30",81.7869,82.4068,81.544,82.3063,3704100.0],["2015-10-01",82.4821,82.9261,81.2927,82.457,3222700.0],["2015-10-02",81.3179,83.2779,80.6729,83.2528,2610200.0],["2015-10-05",83.7386,85.2799,83.7135,85.1207,2228200.0],["2015-10-06",85.0202,85.3971,84.5092,85.0202,2460800.0],["2015-10-07",85.439,85.9667,84.8359,85.9583,1954200.0],["2015-10-08",85.8662,88.1781,85.5982,87.9603,3450100.0],["2015-10-09",88.0441,89.1916,87.6755,87.7677,3835700.0],["2015-10-12",87.6922,88.1362,87.6252,87.9938,2356700.0],["2015-10-13",86.2766,87.6336,86.0505,86.6787,2585600.0],["2015-10-14",86.5432,87.1613,85.6797,86.721,2421100.0],["2015-10-15",87.246,87.246,86.484,86.611,2737800.0],["2015-10-16",87.2036,87.2121,86.5094,87.2121,2190500.0],["2015-10-19",87.0174,87.4746,86.8565,87.2883,2021700.0],["2015-10-20",87.4915,87.7455,87.0681,87.6015,2817900.0],["2015-10-21",88.0249,88.4058,86.6956,86.7972,1964500.0],["2015-10-22",87.119,90.26,87.119,90.133,2483400.0],["2015-10-23",90.8442,91.6315,89.9721,91.4284,2972600.0],["2015-10-26",91.3268,91.8093,90.9288,91.4114,1479900.0],["2015-10-27",91.0558,91.6146,90.8357,91.3267,1792300.0],["2015-10-28",91.3437,93.0115,90.9288,92.9015,2910400.0],["2015-10-29",92.3427,92.6052,90.9966,91.3945,2484300.0],["2015-10-30",91.4791,91.767,90.7595,90.7595,2529200.0],["2015-11-02",90.6579,91.3776,90.6579,91.0982,2484600.0],["2015-11-03",90.6156,91.1743,90.4886,90.8526,2443200.0],["2015-11-04",90.8696,90.8696,90.133,90.1838,2625600.0],["2015-11-05",90.1838,90.5563,89.6673,89.8197,1841800.0],["2015-11-06",89.1678,89.9552,88.9731,89.7436,2204900.0],["2015-11-09",89.0916,89.515,88.5159,88.7953,2174100.0],["2015-11-10",88.5413,89.0662,88.4736,88.9562,1580900.0],["2015-11-11",89.1509,89.4134,88.9308,88.9816,1808400.0],["2015-11-12",88.7445,89.0916,88.1857,88.3212,1830700.0],["2015-11-13",88.0502,88.4736,87.2205,87.3306,2039300.0],["2015-11-16",87.7878,90.0991,87.6777,90.0229,4147900.0],["2015-11-17",90.0822,90.5478,89.2186,89.9891,2898700.0],["2015-11-18",90.514,91.4368,89.9891,91.3352,2438900.0],["2015-11-19",91.3352,91.8009,90.624,90.8272,2527800.0],["2015-11-20",91.0812,91.6993,91.0812,91.4114,3405400.0],["2015-11-23",91.4114,91.784,91.0558,91.3014,2238800.0],["2015-11-24",90.9204,91.2167,90.3447,90.8865,2547400.0],["2015-11-25",91.1743,91.2167,90.6071,90.6748,1789000.0],["2015-11-27",90.641,91.2336,90.5309,90.9796,995700.0],["2015-11-30",91.0812,91.259,90.6748,90.7764,2868800.0],["2015-12-01",90.8357,91.6485,90.7764,91.5469,2433700.0],["2015-12-02",91.3606,91.9871,91.0219,91.0897,1780300.0],["2015-12-03",91.0473,91.5807,89.2101,89.6843,2587500.0],["2015-12-04",89.9891,92.5036,89.9552,92.3681,1970100.0],["2015-12-07",92.3935,92.8338,91.64,92.2326,1618700.0],["2015-12-08",90.9881,92.4866,90.9204,92.2072,2293500.0],["2015-12-09",91.9109,92.8168,90.3701,90.8357,1994700.0],["2015-12-10",90.8357,91.8601,90.4547,91.0982,2313200.0],["2015-12-11",90.133,90.3531,88.9138,89.1509,3066800.0],["2015-12-14",89.4811,90.6833,89.2101,90.0483,3071800.0],["2015-12-15",90.8272,91.4283,90.1415,90.3531,2859500.0],["2015-12-16",90.8611,92.4697,90.4547,92.3512,3146800.0],["2015-12-17",90.5902,90.7172,87.4068,87.4237,7181300.0],["2015-12-18",87.3137,87.3137,86.2808,86.2977,5473700.0],["2015-12-21",87.1359,87.483,86.5178,87.1952,2176200.0],["2015-12-22",87.4492,87.9995,86.9835,87.8471,1815100.0],["2015-12-23",88.1011,88.6006,87.8386,88.4059,1491800.0],["2015-12-24",88.2365,88.7191,88.2111,88.245,686200.0],["2015-12-28",87.7455,88.2196,87.5592,88.118,1400900.0],["2015-12-29",88.4736,89.4049,88.4736,89.1678,1563100.0],["2015-12-30",89.1509,90.0737,88.8207,89.625,2047300.0],["2015-12-31",89.2355,89.6843,88.372,88.4736,1987700.0],["2016-01-04",86.8819,86.9073,85.4849,86.2131,2817000.0],["2016-01-05",86.3316,87.0936,85.9083,86.6618,2409000.0],["2016-01-06",85.3495,87.2545,85.1209,86.4925,3134200.0],["2016-01-07",84.4521,85.3749,83.6816,83.9526,3194700.0],["2016-01-08",84.2234,84.5028,82.9704,83.1397,2330200.0],["2016-01-11",83.3768,84.4267,83.0382,84.0118,2734400.0],["2016-01-12",84.6298,85.7559,84.1896,85.5188,2811000.0],["2016-01-13",85.8406,86.1453,83.597,84.0372,3160200.0],["2016-01-14",83.9187,86.7549,83.7409,86.2554,4285500.0],["2016-01-15",83.597,85.5188,83.3514,84.0457,5184300.0],["2016-01-19",84.7992,86.3147,84.4775,85.8321,3477500.0],["2016-01-20",84.0203,84.8246,82.2423,83.8679,5245000.0],["2016-01-21",83.8509,84.5875,82.9704,83.216,4499300.0],["2016-01-22",84.4859,86.6618,84.2912,86.5602,3609700.0],["2016-01-25",86.5348,87.3306,85.7136,86.1453,2962100.0],["2016-01-26",86.1792,87.3137,85.8913,86.8057,2925500.0],["2016-01-27",86.9242,87.7116,85.7897,86.3231,3044300.0],["2016-01-28",87.0682,87.7031,86.0099,87.2714,3378800.0],["2016-01-29",87.5169,89.4472,87.4068,89.3541,4878500.0],["2016-02-01",88.6852,90.4209,88.6683,89.9806,3693100.0],["2016-02-02",89.1255,89.4218,87.5846,87.8979,2992900.0],["2016-02-03",88.4312,88.626,85.1886,86.4417,4535300.0],["2016-02-04",86.5433,87.2206,85.8321,86.9751,3875400.0],["2016-02-05",86.7126,86.8565,83.4615,83.7917,3894500.0],["2016-02-08",81.8275,81.8275,79.0336,80.4898,6681700.0],["2016-02-09",79.5924,80.4983,77.3827,79.0082,6679500.0],["2016-02-10",79.9479,81.057,79.6939,79.7617,4649100.0],["2016-02-11",78.3478,79.5162,78.1023,79.1013,4202800.0],["2016-02-12",79.9479,80.4305,79.5754,80.1765,3122500.0],["2016-02-16",81.4804,82.2,80.8369,82.0476,3808300.0],["2016-02-17",82.7503,84.5875,82.7418,83.8255,3741700.0],["2016-02-18",84.342,85.6119,83.2329,83.4107,2740200.0],["2016-02-19",83.2329,83.834,82.9112,83.7747,3229400.0],["2016-02-22",84.7992,85.1632,84.3081,84.96,2126300.0],["2016-02-23",84.9516,85.2394,84.2827,84.3674,2359100.0],["2016-02-24",83.5207,84.342,82.9027,84.2827,2567800.0],["2016-02-25",84.6299,85.4511,83.9526,85.4342,2794500.0],["2016-02-26",85.9167,86.4416,85.468,85.6119,2109900.0],["2016-02-29",85.2394,86.1284,84.7823,84.8839,2389500.0],["2016-03-01",85.8321,87.5846,85.5103,87.5846,2125500.0],["2016-03-02",87.61,87.61,86.3401,86.9158,2436000.0],["2016-03-03",86.738,87.0766,85.6627,87.0343,2036200.0],["2016-03-04",87.2798,87.6693,86.8396,87.356,1581900.0],["2016-03-07",86.7295,86.8311,85.9337,86.6956,1835600.0],["2016-03-08",86.1453,87.1528,85.8151,86.8819,2330600.0],["2016-03-09",87.1444,87.5592,86.8819,87.5423,2296300.0],["2016-03-10",87.7455,88.3889,86.4417,87.6947,2406900.0],["2016-03-11",88.4651,89.5742,88.1857,89.4726,2952700.0],["2016-03-14",88.9816,90.3362,88.8715,90.0145,2757900.0],["2016-03-15",89.7943,90.8357,89.2355,90.6494,2391000.0],["2016-03-16",90.7934,91.3691,89.9637,91.0897,2332800.0],["2016-03-17",91.0897,92.0041,90.751,91.9109,2876700.0],["2016-03-18",92.0549,92.0549,90.751,91.2421,8616800.0],["2016-03-21",90.8696,92.1564,90.7087,91.5723,3472200.0],["2016-03-22",91.1998,91.8009,90.8357,91.2929,2136200.0],["2016-03-23",90.9119,91.7416,90.768,91.149,3193300.0],["2016-03-24",92.1057,96.8892,92.0125,96.7706,6472700.0],["2016-03-28",96.8807,97.7527,96.2457,96.6606,4214700.0],["2016-03-29",96.0933,97.7612,96.051,97.5834,4033800.0],["2016-03-30",97.7019,98.6417,97.3887,97.6765,3182300.0],["2016-03-31",97.4479,98.2099,97.3633,97.7019,2740600.0],["2016-04-01",97.1601,98.6502,97.1093,98.5062,2019200.0],["2016-04-04",98.2776,98.3792,97.2955,97.7866,2231900.0],["2016-04-05",96.9315,97.4903,96.432,96.6267,2069700.0],["2016-04-06",96.5082,97.3209,96.2965,97.0839,2918800.0],["2016-04-07",96.288,96.5336,94.6456,94.908,3075900.0],["2016-04-08",95.6023,95.8647,94.6964,95.5261,1627300.0],["2016-04-11",95.6192,96.5166,95.5007,95.7547,2465400.0],["2016-04-12",95.9494,96.94,95.6023,96.8468,2715500.0],["2016-04-13",97.3426,98.3257,97.0007,98.2744,4390500.0],["2016-04-14",98.3086,98.5394,97.5734,98.0949,2062200.0],["2016-04-15",98.1035,98.5736,97.7444,98.1548,2299700.0],["2016-04-18",97.6846,98.8899,97.411,98.813,2237500.0],["2016-04-19",98.8301,99.0182,97.7786,98.3941,1823000.0],["2016-04-20",98.736,99.3173,98.3855,98.7702,2220900.0],["2016-04-21",98.5907,99.3088,97.8299,97.8641,2327300.0],["2016-04-22",97.4538,98.283,97.146,97.411,2634600.0],["2016-04-25",97.3341,97.6675,96.8041,97.5392,1805900.0],["2016-04-26",97.8042,98.3599,97.317,97.9752,2177200.0],["2016-04-27",97.5734,98.8814,97.5734,98.7189,1990200.0],["2016-04-28",98.3001,99.1977,97.4367,97.7359,2028200.0],["2016-04-29",97.6162,97.6162,95.9919,96.5305,2451100.0],["2016-05-02",96.5134,98.0522,96.009,97.7957,2293900.0],["2016-05-03",97.0092,97.3512,95.9578,96.8554,2031600.0],["2016-05-04",95.9663,97.3768,95.9663,97.0691,1822100.0],["2016-05-05",97.1546,97.8214,97.0007,97.5222,1704600.0],["2016-05-06",97.2999,98.8814,96.8981,98.7788,1917600.0],["2016-05-09",98.548,99.3601,98.3086,98.7104,1452900.0],["2016-05-10",98.813,99.9756,98.719,99.9671,1622200.0],["2016-05-11",100.0098,100.0098,99.0438,99.1464,1582900.0],["2016-05-12",99.5225,99.7021,98.7104,99.4713,2114300.0],["2016-05-13",99.3515,99.702,98.4283,98.6848,1803400.0],["2016-05-16",98.8386,100.5227,98.3172,100.1466,2609800.0],["2016-05-17",100.2833,100.4458,99.0524,99.3516,2136800.0],["2016-05-18",99.2148,100.3176,98.7019,99.608,1367300.0],["2016-05-19",99.3943,99.3943,97.9581,99.1891,1752500.0],["2016-05-20",99.249,99.9414,99.249,99.5653,1538200.0],["2016-05-23",99.7533,99.7533,99.0267,99.3174,1256200.0],["2016-05-24",99.6593,101.9076,99.6593,101.8306,2066400.0],["2016-05-25",101.9247,102.3436,101.275,101.3434,2123600.0],["2016-05-26",101.3775,101.899,100.9159,101.2237,1435900.0],["2016-05-27",101.5913,101.6768,100.6766,101.6768,1317400.0],["2016-05-31",101.634,101.8563,100.9501,101.7024,1955700.0],["2016-06-01",101.7024,101.8306,100.9672,101.7366,1202900.0],["2016-06-02",101.4716,101.9588,100.8732,101.9332,1605700.0],["2016-06-03",101.6255,101.7281,100.7963,101.6426,1196700.0],["2016-06-06",101.7281,102.3778,101.3177,102.241,1202900.0],["2016-06-07",102.5316,102.7111,101.9332,102.2837,1317300.0],["2016-06-08",102.2324,102.5402,101.3348,102.0016,2072100.0],["2016-06-09",101.1724,102.1811,100.7022,102.1042,1197200.0],["2016-06-10",101.3006,101.634,100.8219,101.104,1452100.0],["2016-06-13",100.7535,101.6768,100.044,100.0867,1992300.0],["2016-06-14",100.0867,101.1467,99.8046,100.9501,1425300.0],["2016-06-15",101.1296,101.2066,100.3004,100.403,1453300.0],["2016-06-16",99.8645,101.3177,99.702,101.1297,1568800.0],["2016-06-17",100.9502,100.9673,99.8389,100.5056,2216500.0],["2016-06-20",101.8135,102.865,101.6426,101.7708,2092700.0],["2016-06-21",102.2495,102.4461,101.899,102.0956,2040400.0],["2016-06-22",102.5316,103.2497,101.6597,101.7537,3275500.0],["2016-06-23",101.3348,101.6511,99.5909,101.6511,2858800.0],["2016-06-24",96.4023,98.2231,94.8293,95.2739,6814300.0],["2016-06-27",94.325,94.6755,92.8888,93.4274,3648000.0],["2016-06-28",94.5472,94.8892,93.6753,94.513,2873000.0],["2016-06-29",95.4619,95.7611,94.8037,95.5389,3603000.0],["2016-06-30",96.0176,96.8639,95.8381,96.8468,3682600.0],["2016-07-01",97.1631,97.6504,96.8468,97.0434,2195500.0],["2016-07-05",97.0349,97.0776,96.2826,96.6844,2041100.0],["2016-07-06",96.2826,97.0434,95.7099,97.0434,2667200.0],["2016-07-07",97.0349,97.3683,96.18,96.3424,2050500.0],["2016-07-08",97.223,98.5138,96.7443,98.4027,1962800.0],["2016-07-11",98.907,99.1464,98.4198,98.7019,1522300.0],["2016-07-12",99.078,100.3774,98.8215,99.5909,2431400.0],["2016-07-13",100.0183,100.1551,99.4114,99.873,1537200.0],["2016-07-14",100.4458,100.8732,99.7277,99.8217,1502000.0],["2016-07-15",99.5738,99.7106,97.6675,98.3856,2749000.0],["2016-07-18",98.4625,98.5822,97.3768,97.5734,2390700.0],["2016-07-19",97.1546,97.488,96.6331,96.9152,1827000.0],["2016-07-20",97.3426,99.2062,97.3426,98.6933,2665700.0],["2016-07-21",98.3685,98.5565,95.7184,96.0518,2465300.0],["2016-07-22",96.4109,96.71,95.6158,96.4792,1982800.0],["2016-07-25",96.4108,96.6929,95.7953,96.6588,1834100.0],["2016-07-26",96.9408,97.8128,96.5647,97.676,2796100.0],["2016-07-27",97.8384,97.8384,96.7784,97.2059,2275800.0],["2016-07-28",97.3939,97.3939,95.6757,95.8124,2224600.0],["2016-07-29",96.086,96.7015,95.1713,96.4365,2678700.0],["2016-08-01",96.2399,97.0691,96.0005,96.4963,2235300.0],["2016-08-02",96.2912,96.5903,95.8124,96.4536,2120100.0],["2016-08-03",96.4365,97.1204,96.2484,97.1204,1601600.0],["2016-08-04",96.7442,97.4452,96.3339,97.2059,2215300.0],["2016-08-05",96.7699,98.0864,96.2057,97.9667,2746700.0],["2016-08-08",97.9667,98.0949,97.0178,97.1802,1481900.0],["2016-08-09",97.0007,97.2914,96.3852,96.4963,1820000.0],["2016-08-10",96.7613,97.0093,96.4023,96.787,1498600.0],["2016-08-11",97.052,97.4452,96.9238,96.9323,1297600.0],["2016-08-12",96.7699,97.0691,96.3168,96.6246,1414700.0],["2016-08-15",96.5989,97.5478,96.3852,97.1118,2284400.0],["2016-08-16",96.6844,96.8212,96.0347,96.5818,1998500.0],["2016-08-17",96.6758,97.2144,96.0945,96.5391,1566900.0],["2016-08-18",96.3766,96.71,95.6757,96.0432,2405600.0],["2016-08-19",95.9236,96.7271,95.5132,96.6416,1519000.0],["2016-08-22",96.3681,97.3255,96.0518,97.2486,1458600.0],["2016-08-23",97.4025,99.078,97.146,98.7189,2385100.0],["2016-08-24",98.7104,98.9241,97.6846,97.941,2266800.0],["2016-08-25",97.6589,98.5309,97.1717,98.3428,1869300.0],["2016-08-26",98.4539,99.3344,97.9154,98.4796,1419300.0],["2016-08-29",98.377,98.7873,97.753,98.1804,1367700.0],["2016-08-30",98.2915,98.7788,98.0778,98.6078,1319000.0],["2016-08-31",98.2488,98.6335,97.8641,98.3086,1999400.0],["2016-09-01",98.0949,98.736,97.488,98.3599,1572700.0],["2016-09-02",98.7361,99.3858,98.5138,98.8728,1539600.0],["2016-09-06",99.0182,99.1635,98.1633,98.6164,1479200.0],["2016-09-07",98.6249,99.0438,98.2573,98.4112,1484300.0],["2016-09-08",97.8214,97.9325,95.9578,96.0005,3078500.0],["2016-09-09",95.4962,95.821,94.3165,94.3678,3282700.0],["2016-09-12",94.2224,96.5648,94.1284,96.3938,2370900.0],["2016-09-13",95.385,95.7099,94.1797,94.4874,2483200.0],["2016-09-14",94.6755,95.3508,93.4274,93.8633,2328100.0],["2016-09-15",93.7266,95.2482,93.0342,94.6498,2903300.0],["2016-09-16",94.3165,94.4532,93.2821,93.9318,2604900.0],["2016-09-19",94.5558,95.1285,94.154,94.4618,1785700.0],["2016-09-20",95.043,95.5303,94.6327,94.6327,1995200.0],["2016-09-21",95.3081,95.65,94.6755,95.4876,2466900.0],["2016-09-22",95.7269,97.6846,95.6671,97.1631,2596200.0],["2016-09-23",94.4703,97.2742,93.6069,96.6758,2265200.0],["2016-09-26",96.1287,97.411,96.1287,97.223,3224200.0],["2016-09-27",97.2401,99.3516,97.2401,99.2746,3134700.0],["2016-09-28",98.8899,100.0696,98.6249,99.7191,3640300.0],["2016-09-29",103.0616,106.823,102.8821,103.9849,7643400.0],["2016-09-30",104.1046,105.1731,104.1046,104.438,4815800.0],["2016-10-03",103.9422,104.6944,103.13,103.3181,3667500.0],["2016-10-04",103.5916,103.8139,100.668,101.0784,3973700.0],["2016-10-05",101.2921,101.4802,100.4543,101.0527,2875100.0],["2016-10-06",101.0527,101.5656,100.5996,101.3177,2504500.0],["2016-10-07",101.3177,101.4203,99.1036,99.1635,3034300.0],["2016-10-10",99.4883,100.8561,99.4883,100.4116,2157600.0],["2016-10-11",100.3432,100.3945,99.343,99.9927,2708200.0],["2016-10-12",100.3688,100.8475,99.7704,100.5483,2366500.0],["2016-10-13",100.0867,101.3006,99.1891,100.9672,3106600.0],["2016-10-14",101.2664,101.8648,100.7535,101.0869,2508500.0],["2016-10-17",101.0869,101.0869,99.8046,99.8901,1904900.0],["2016-10-18",100.6168,101.0955,100.3176,100.4714,2472900.0],["2016-10-19",100.8083,101.4993,100.3073,100.9033,2263100.0],["2016-10-20",100.7133,101.1797,100.1605,100.2382,2247800.0],["2016-10-21",100.1518,100.195,99.2535,99.8409,1979100.0],["2016-10-24",100.2123,100.6269,99.7459,100.0223,1539800.0],["2016-10-25",100.0223,100.0827,99.2881,99.5645,1456400.0],["2016-10-26",99.1499,100.1086,98.908,99.7199,1830900.0],["2016-10-27",99.8927,100.29,99.504,99.7286,1871600.0],["2016-10-28",100.0654,100.696,99.3572,99.91,1656200.0],["2016-10-31",99.8754,100.6787,99.7372,100.4023,1877800.0],["2016-11-01",100.6269,100.7996,99.7286,100.3159,2444400.0],["2016-11-02",100.3159,102.959,100.195,102.4494,5361100.0],["2016-11-03",102.0348,102.3544,100.7651,101.0156,2086400.0],["2016-11-04",101.0933,102.0262,100.5751,101.2574,2068300.0],["2016-11-07",102.0175,103.65,102.0175,103.6241,2311100.0],["2016-11-08",103.5637,104.5138,103.2268,103.4859,2118800.0],["2016-11-09",100.0914,101.9225,99.0376,101.2401,5797600.0],["2016-11-10",101.3525,104.341,101.3093,103.9351,4357500.0],["2016-11-11",103.3564,104.5138,102.5358,102.9418,3201800.0],["2016-11-14",102.9331,103.2959,100.3678,101.2747,3622500.0],["2016-11-15",101.5338,101.7843,99.6595,100.1864,3119900.0],["2016-11-16",100.3591,101.9484,99.9877,101.3352,2147100.0],["2016-11-17",101.4907,102.389,101.2402,102.2421,1313600.0],["2016-11-18",102.1384,102.4062,101.8102,102.2939,2123500.0],["2016-11-21",102.5272,103.5464,102.2939,103.3736,1694600.0],["2016-11-22",103.5809,103.9869,103.0627,103.2009,2251800.0],["2016-11-23",103.0972,103.9005,102.8467,103.4945,1958700.0],["2016-11-25",103.5636,104.3237,103.2959,104.2892,783700.0],["2016-11-28",104.1078,104.8506,103.7277,104.3065,2075600.0],["2016-11-29",104.2892,104.9716,103.9696,104.462,1484000.0],["2016-11-30",104.5224,104.6347,103.1577,103.1577,2635500.0],["2016-12-01",103.2181,103.6932,101.1624,101.6288,2260400.0],["2016-12-02",101.6029,102.1384,100.3418,101.3092,1922800.0],["2016-12-05",101.8016,102.4235,101.3092,101.6806,2052300.0],["2016-12-06",102.0348,102.6912,101.6893,102.2766,1973600.0],["2016-12-07",102.484,105.0752,102.3112,105.0061,2024100.0],["2016-12-08",105.0925,105.7144,104.747,105.1529,1449300.0],["2016-12-09",104.7988,106.6386,104.3928,106.509,2227200.0],["2016-12-12",106.1203,106.9236,105.8958,106.7682,1608700.0],["2016-12-13",106.9323,108.5907,106.8286,108.3143,2333200.0],["2016-12-14",108.1847,108.5302,106.6127,106.8027,2041300.0],["2016-12-15",106.6299,108.2106,106.4658,107.5801,1761400.0],["2016-12-16",107.606,108.1069,105.7575,106.2412,4514000.0],["2016-12-19",106.4399,107.4851,106.3795,106.8027,2750400.0],["2016-12-20",107.1396,107.3382,106.2499,107.1914,3290800.0],["2016-12-21",102.3976,103.6327,101.577,101.8361,6032500.0],["2016-12-22",101.9744,102.4667,101.0674,101.7411,2758400.0],["2016-12-23",101.4043,102.1039,101.1538,101.4734,1697200.0],["2016-12-27",101.3697,102.3371,101.2402,101.5338,1546300.0],["2016-12-28",101.9225,101.9225,100.2727,100.7219,1797700.0],["2016-12-29",101.0415,101.9053,100.6355,101.0674,1633900.0],["2016-12-30",101.5425,101.8793,100.7046,101.171,1739500.0],["2017-01-03",101.387,101.7584,100.0396,100.5924,2351600.0],["2017-01-04",100.981,101.7498,100.5664,100.8342,2639800.0],["2017-01-05",101.0415,101.1797,99.2881,99.3226,3685400.0],["2017-01-06",99.3226,100.8342,98.7612,100.4541,4125300.0],["2017-01-09",100.3159,100.4973,99.2622,99.3313,2550800.0],["2017-01-10",99.2794,100.1864,99.0203,99.3831,2550100.0],["2017-01-11",99.6768,100.4196,99.2535,100.2987,2845800.0],["2017-01-12",99.8668,100.1691,99.1931,100.005,2110800.0],["2017-01-13",99.6336,101.4388,99.6336,101.0156,2665600.0],["2017-01-17",100.1259,100.506,99.7372,100.2209,2374300.0],["2017-01-18",100.6615,101.0156,99.9705,100.1518,2262200.0],["2017-01-19",99.8495,100.195,99.5645,99.7631,1647100.0],["2017-01-20",100.0914,100.4109,99.1671,99.3917,2781400.0],["2017-01-23",99.1413,99.5645,98.9944,99.1758,2320000.0],["2017-01-24",99.504,100.7478,99.193,100.6096,2810100.0],["2017-01-25",100.9724,102.2335,100.7997,101.5511,2905900.0],["2017-01-26",101.0501,101.4388,99.8668,100.1346,2864600.0],["2017-01-27",100.3678,100.5751,99.3917,99.6336,2545100.0],["2017-01-30",99.6077,99.6163,97.9579,99.0117,2529700.0],["2017-01-31",98.4416,98.4848,97.2669,98.3552,2339000.0],["2017-02-01",98.2948,99.1326,97.0078,97.7852,2471600.0],["2017-02-02",97.7333,98.2688,97.3533,98.1566,2450500.0],["2017-02-03",98.4675,99.1845,97.8975,98.8908,1663700.0],["2017-02-06",98.528,99.5213,97.932,98.623,2019400.0],["2017-02-07",99.2881,100.3419,99.2881,100.1259,2538200.0],["2017-02-08",100.3246,100.3246,99.2622,99.7027,2373700.0],["2017-02-09",99.7027,101.4561,99.7027,101.0415,2117100.0],["2017-02-10",100.7996,102.6481,100.6442,101.577,2183000.0],["2017-02-13",101.8361,102.7431,101.6893,102.4321,1988400.0],["2017-02-14",102.3285,103.65,102.2767,103.65,2559400.0],["2017-02-15",103.3131,103.7968,103.0454,103.5895,1951100.0],["2017-02-16",103.5896,104.5051,103.2441,104.2719,1966900.0],["2017-02-17",104.0905,104.7642,103.7364,104.7124,1904900.0],["2017-02-21",104.1942,105.5676,104.1424,105.4639,2117100.0],["2017-02-22",105.0839,106.1376,105.0148,105.5589,1557000.0],["2017-02-23",105.8871,105.9908,105.1443,105.7921,1439600.0],["2017-02-24",105.3775,106.6127,105.032,106.6127,1447700.0],["2017-02-27",106.2499,106.6127,105.7921,106.0599,1679800.0],["2017-02-28",106.0253,106.319,105.3171,105.8094,1744900.0],["2017-03-01",106.4485,107.3555,105.7748,107.1655,1879700.0],["2017-03-02",107.0964,107.4765,106.725,107.4073,1896600.0],["2017-03-03",107.2778,107.321,106.2326,106.7941,2123000.0],["2017-03-06",106.2326,106.6127,105.8353,106.4486,1814100.0],["2017-03-07",106.7854,107.4332,106.3449,107.2259,2705300.0],["2017-03-08",107.2001,107.7874,106.915,107.5024,2168600.0],["2017-03-09",107.4246,107.4246,105.939,106.3967,2338100.0],["2017-03-10",106.8027,107.3901,106.3017,107.0446,1931100.0],["2017-03-13",107.3037,107.7528,106.6472,107.1396,2233700.0],["2017-03-14",107.2518,107.7355,106.7854,107.0273,1627800.0],["2017-03-15",106.5954,107.9601,106.2672,107.796,2087700.0],["2017-03-16",107.8738,108.1329,106.7682,107.1914,2182000.0],["2017-03-17",107.7183,108.3574,106.9582,108.1588,4603600.0],["2017-03-20",108.1588,108.3056,107.2518,107.4419,2257400.0],["2017-03-21",108.0379,108.3229,106.7854,107.6578,3219900.0],["2017-03-22",107.9947,109.2903,107.511,109.2471,4288600.0],["2017-03-23",105.9908,106.2499,104.1164,104.3065,7116800.0],["2017-03-24",104.3238,104.7815,102.579,102.769,3949800.0],["2017-03-27",102.5531,103.4773,102.1816,103.1231,3122800.0],["2017-03-28",103.4945,105.6712,102.7949,104.8161,5516000.0],["2017-03-29",105.0838,105.127,103.7796,104.4965,2438900.0],["2017-03-30",104.4188,104.5138,103.6932,104.0992,2030200.0],["2017-03-31",104.2633,104.6952,103.5118,103.5464,2102800.0],["2017-04-03",101.9225,102.0694,101.0588,101.6116,3917500.0],["2017-04-04",101.3006,101.983,101.3006,101.9571,1690600.0],["2017-04-05",102.1298,102.864,101.482,101.6116,1902100.0],["2017-04-06",101.6461,101.8621,100.8515,100.8947,2049600.0],["2017-04-07",101.0588,101.6979,100.6269,101.4388,2408000.0],["2017-04-10",101.4907,102.4062,101.3784,101.7843,2308300.0],["2017-04-11",101.3916,101.9327,101.0512,101.3043,2295300.0],["2017-04-12",101.2781,101.5836,100.772,100.868,2087800.0],["2017-04-13",100.676,101.1385,100.2047,100.2396,1838900.0],["2017-04-17",100.2571,100.9989,100.2571,100.9901,1168300.0],["2017-04-18",100.7981,101.5487,100.7021,101.4439,1978100.0],["2017-04-19",101.5574,102.4214,101.2345,102.0636,2185400.0],["2017-04-20",102.6745,104.6032,102.4389,104.0359,3743500.0],["2017-04-21",104.4984,104.7079,103.8788,104.0534,2639000.0],["2017-04-24",104.673,105.1704,103.9486,104.1668,2106800.0],["2017-04-25",104.1843,104.673,103.5734,103.5821,1947200.0],["2017-04-26",103.617,104.2541,103.329,103.8352,1581400.0],["2017-04-27",103.9574,105.2664,103.9574,105.153,2008200.0],["2017-04-28",104.8912,105.9035,104.7515,105.8599,2476600.0],["2017-05-01",105.921,106.2002,105.6853,105.8162,1931900.0],["2017-05-02",105.8511,106.2177,104.9086,105.3188,2697100.0],["2017-05-03",105.1006,105.4846,104.4374,104.9872,1762100.0],["2017-05-04",105.3799,105.5893,104.9173,105.441,1557500.0],["2017-05-05",105.5195,106.0519,105.3973,106.0519,1716900.0],["2017-05-08",105.6853,106.0519,105.3886,105.6941,1522100.0],["2017-05-09",105.8599,106.1479,105.5195,105.6591,1094400.0],["2017-05-10",105.6592,105.921,105.2141,105.7726,1343600.0],["2017-05-11",105.3799,105.5108,104.4374,105.4235,1835200.0],["2017-05-12",105.057,106.0344,105.057,105.5632,2362300.0],["2017-05-15",105.5631,106.942,105.3886,106.6889,1772200.0],["2017-05-16",107.073,107.614,106.6628,107.4657,2180600.0],["2017-05-17",107.4656,107.4656,105.0221,105.1093,2277900.0],["2017-05-18",105.4759,105.6242,104.2105,105.0744,1968800.0],["2017-05-19",105.6068,105.7813,104.8912,105.5806,2190100.0],["2017-05-22",106.1217,107.2039,105.7901,107.0904,1912500.0],["2017-05-23",107.2213,107.4046,106.2962,106.6017,1472300.0],["2017-05-24",105.1006,106.6017,104.9872,106.4271,2026900.0],["2017-05-25",107.1253,107.8322,106.6453,107.4307,1425500.0],["2017-05-26",107.2911,107.4395,106.9246,107.2475,1414500.0],["2017-05-30",107.0031,108.19,106.7762,108.0155,1373000.0],["2017-05-31",108.2162,108.7398,107.806,108.6264,2655600.0],["2017-06-01",109.0278,109.342,108.094,109.342,1902600.0],["2017-06-02",109.4118,109.9442,108.9929,109.7347,1766000.0],["2017-06-05",109.9616,110.8169,109.4729,110.4678,1950000.0],["2017-06-06",110.1274,110.8343,109.9704,110.2496,1513600.0],["2017-06-07",110.0315,110.6336,109.5515,110.4416,1640400.0],["2017-06-08",110.4416,110.8344,109.5427,110.11,2128900.0],["2017-06-09",109.9616,110.6074,109.0714,109.8045,1929200.0],["2017-06-12",109.5514,110.2234,108.8533,110.2234,2355800.0],["2017-06-13",110.3456,111.3231,110.0315,110.8954,2434100.0],["2017-06-14",111.5325,111.707,110.5725,111.0525,1861200.0],["2017-06-15",110.206,111.1485,108.6526,110.8605,2196300.0],["2017-06-16",111.2881,111.707,110.4242,111.323,2965400.0],["2017-06-19",112.1172,112.1172,111.1747,111.5063,2123000.0],["2017-06-20",111.1223,111.3929,110.2932,110.4241,2356400.0],["2017-06-21",110.8954,110.9914,109.9878,110.9303,3257900.0],["2017-06-22",107.3173,108.1289,103.9399,106.5406,8691100.0],["2017-06-23",106.593,107.8846,106.2264,107.1166,3817800.0],["2017-06-26",107.4744,108.2598,106.7151,106.7675,2623000.0],["2017-06-27",106.9071,107.2038,106.4708,106.6366,2214800.0],["2017-06-28",107.1515,108.0679,106.6366,107.9893,1727500.0],["2017-06-29",107.7798,107.7798,107.0031,107.3348,2687300.0],["2017-06-30",107.6053,108.5653,107.4744,107.9369,2290300.0],["2017-07-03",108.0591,108.9842,108.0329,108.1551,1236200.0],["2017-07-05",108.2162,108.8969,108.2075,108.2598,1328600.0],["2017-07-06",107.6489,107.8933,106.497,107.2911,1938100.0],["2017-07-07",107.8235,108.8707,107.4046,108.3995,1889400.0],["2017-07-10",108.2598,108.5391,107.8584,108.2686,1301500.0],["2017-07-11",108.2686,108.3035,107.518,108.0853,1379800.0],["2017-07-12",108.478,109.5078,108.3209,109.4991,2017900.0],["2017-07-13",109.6998,110.2671,109.4729,109.726,1713700.0],["2017-07-14",110.1275,110.7994,109.726,110.5725,1752900.0],["2017-07-17",110.6336,110.878,110.0925,110.3281,2005600.0],["2017-07-18",110.1798,111.3318,109.5078,111.1573,1641400.0],["2017-07-19",111.2707,111.707,110.59,111.515,2275300.0],["2017-07-20",111.6198,112.3703,111.4016,112.1783,1655300.0],["2017-07-21",112.1783,112.5449,111.7158,112.4489,1765400.0],["2017-07-24",111.9427,112.1434,111.3492,111.7158,1763200.0],["2017-07-25",111.9252,112.8503,111.4278,112.5361,1600000.0],["2017-07-26",112.5798,113.1121,112.3529,113.0248,1615300.0],["2017-07-27",113.1906,113.1906,111.2008,111.8467,2097000.0],["2017-07-28",111.6896,112.1696,111.1049,112.0562,1133900.0],["2017-07-31",112.1434,112.7194,111.8729,112.4227,1584400.0],["2017-08-01",112.667,113.3565,112.5361,113.3303,3465700.0],["2017-08-02",113.1907,113.3128,112.1696,112.2481,1318300.0],["2017-08-03",112.7718,113.6968,111.6983,113.4699,3559700.0],["2017-08-04",113.5048,114.0372,113.051,113.627,1283200.0],["2017-08-07",113.3041,113.7579,112.9114,113.1732,952900.0],["2017-08-08",112.859,113.3565,112.5274,112.6932,1099500.0],["2017-08-09",112.5885,113.2605,112.5099,113.1208,1216900.0],["2017-08-10",112.7717,113.2605,111.8729,111.9165,1800900.0],["2017-08-11",112.2918,112.3267,111.8118,111.8816,1105500.0],["2017-08-14",112.475,113.339,112.2569,113.1819,1421600.0],["2017-08-15",112.9376,113.2779,112.3529,112.9114,1152500.0],["2017-08-16",113.1557,113.8801,112.9288,113.4786,1935500.0],["2017-08-17",113.3477,113.4786,111.323,111.3492,1567200.0],["2017-08-18",111.4714,111.9601,111.07,111.2183,1263500.0],["2017-08-21",111.2619,111.9776,111.0612,111.8554,1284500.0],["2017-08-22",112.1958,112.9899,111.6983,112.8503,959500.0],["2017-08-23",112.3005,112.7019,111.9514,112.0212,1543300.0],["2017-08-24",112.2219,112.6496,111.9427,112.2918,1099000.0],["2017-08-25",112.859,113.2605,112.7368,112.9201,1252400.0],["2017-08-28",113.1994,113.3652,112.5972,112.7892,999900.0],["2017-08-29",112.1172,113.4437,111.9601,113.1557,1170800.0],["2017-08-30",113.147,113.4176,112.6583,113.2692,1149100.0],["2017-08-31",113.4525,114.2554,113.3041,114.1157,2003500.0],["2017-09-01",114.2815,114.2815,113.339,113.5397,1528300.0],["2017-09-05",113.5398,113.7928,112.667,113.2518,2442400.0],["2017-09-06",113.6357,114.6568,113.4961,114.4299,1549900.0],["2017-09-07",114.7615,117.6677,114.6394,117.1528,2094800.0],["2017-09-08",117.3011,117.7899,116.6379,116.699,2178800.0],["2017-09-11",117.4844,118.9156,116.603,118.8895,1667200.0],["2017-09-12",119.1775,119.5178,118.6975,118.8808,1658800.0],["2017-09-13",118.6102,118.8371,117.1266,117.624,3078600.0],["2017-09-14",117.3797,118.0255,116.9433,117.6939,3290500.0],["2017-09-15",117.8161,118.3833,116.9782,118.1215,3713500.0],["2017-09-18",118.2437,119.8669,118.2437,119.5091,2496500.0],["2017-09-19",119.5614,120.2508,119.3083,119.3083,2379600.0],["2017-09-20",118.6975,120.5651,118.6975,120.4429,1997700.0],["2017-09-21",120.3905,120.5389,119.1862,119.2647,2007000.0],["2017-09-22",119.2822,120.4342,119.1251,120.3469,1918500.0],["2017-09-25",120.3818,120.6698,119.7883,120.5738,2463200.0],["2017-09-26",120.8705,121.045,119.3433,119.4218,2911500.0],["2017-09-27",119.8407,120.0327,118.7934,119.2472,3885500.0],["2017-09-28",115.8873,120.1549,115.4335,118.968,4246400.0],["2017-09-29",119.4829,120.0589,117.6764,117.8771,3312000.0],["2017-10-02",118.0167,118.5491,117.4844,118.2,2667500.0],["2017-10-03",117.6764,118.6626,116.6466,117.1615,2534900.0],["2017-10-04",117.3971,118.4095,117.3448,117.9557,2193000.0],["2017-10-05",118.2524,119.0117,118.0517,118.8808,1666100.0],["2017-10-06",118.8284,119.5353,118.4444,118.9069,1275700.0],["2017-10-09",118.9069,119.5614,118.7149,119.5527,1012100.0],["2017-10-10",119.5615,120.4342,119.4306,120.0153,1804100.0],["2017-10-11",119.7273,120.0153,119.0465,119.4829,2648200.0],["2017-10-12",119.544,121.8741,118.8109,121.4814,2872200.0],["2017-10-13",121.8131,122.1796,120.6087,121.4814,1687200.0],["2017-10-16",121.6821,121.8043,120.5389,121.3854,1453100.0],["2017-10-17",121.2283,121.5512,120.6785,121.0014,1446700.0],["2017-10-18",121.8033,122.1557,121.0367,121.0895,1584800.0],["2017-10-19",121.116,122.191,120.5785,122.1469,1351700.0],["2017-10-20",122.6316,122.9223,122.05,122.9135,1368900.0],["2017-10-23",123.1426,123.5127,122.5258,122.7726,1518200.0],["2017-10-24",122.7813,122.8606,121.6446,122.4024,1215000.0],["2017-10-25",122.4818,124.4556,122.1822,124.3851,2354700.0],["2017-10-26",124.7552,125.9271,124.5437,125.0988,1965500.0],["2017-10-27",125.6892,126.5439,125.1165,126.2532,2367600.0],["2017-10-30",126.3501,126.6937,125.2398,126.262,2145000.0],["2017-10-31",126.165,126.2619,125.2662,125.4424,2255300.0],["2017-11-01",125.3544,126.1739,124.6583,125.9712,2060100.0],["2017-11-02",125.5658,126.6937,125.0636,126.3853,1585200.0],["2017-11-03",126.3853,127.4956,126.0946,126.9228,1336000.0],["2017-11-06",126.1122,127.0727,125.3808,126.8259,1488700.0],["2017-11-07",127.3105,127.3105,125.9535,126.447,1284400.0],["2017-11-08",126.6761,127.7688,126.0064,127.6718,1208300.0],["2017-11-09",127.4251,127.5308,125.98,126.7378,1288500.0],["2017-11-10",126.4647,126.9493,125.7421,126.7907,922500.0],["2017-11-13",126.5439,127.1343,126.1474,126.8171,1456200.0],["2017-11-14",126.3677,128.2093,125.8038,127.7335,1811900.0],["2017-11-15",127.2488,127.7687,126.6056,127.1167,1792800.0],["2017-11-16",127.7335,129.7778,127.4163,129.5663,2040100.0],["2017-11-17",128.9936,129.346,127.5485,128.1653,2557100.0],["2017-11-20",128.0948,129.3989,127.663,129.1522,1602600.0],["2017-11-21",129.5311,130.8264,129.0112,130.4211,1732000.0],["2017-11-22",130.2801,130.6942,129.5575,129.628,1263700.0],["2017-11-24",130.562,130.562,129.3549,130.0862,601800.0],["2017-11-27",130.4122,130.5003,129.9099,129.9716,1352100.0],["2017-11-28",130.421,130.844,129.2226,130.4475,1925900.0],["2017-11-29",130.9057,130.9057,127.9714,129.487,1973000.0],["2017-11-30",129.5311,130.9409,129.3549,130.4211,2837100.0],["2017-12-01",130.1479,130.7295,128.4296,129.1522,1971600.0],["2017-12-04",129.9717,130.3858,128.7204,129.6632,2099800.0],["2017-12-05",129.7425,130.8352,129.346,130.1214,1398900.0],["2017-12-06",130.3946,130.8352,129.769,130.6502,1363400.0],["2017-12-07",130.4122,130.9938,129.7426,130.9409,1526400.0],["2017-12-08",131.3815,132.6944,131.0467,132.6416,1736000.0],["2017-12-11",132.6592,133.1791,132.2891,132.7825,1983300.0],["2017-12-12",132.7121,134.6419,132.1394,134.0251,2317900.0],["2017-12-13",133.7695,134.5978,132.5359,133.4258,1596800.0],["2017-12-14",133.7959,134.2982,133.1879,133.2408,1612500.0],["2017-12-15",134.4127,134.7299,132.7561,134.5184,3498800.0],["2017-12-18",134.8621,135.4789,133.5668,133.6902,2277500.0],["2017-12-19",133.9017,134.633,133.0469,134.1308,2063900.0],["2017-12-20",134.0955,134.7035,133.602,133.7166,3206200.0],["2017-12-21",137.7259,139.6116,135.6199,135.8754,4563600.0],["2017-12-22",137.2677,137.4616,135.523,135.6023,1818600.0],["2017-12-26",134.9415,135.2323,134.3423,134.8093,1514400.0],["2017-12-27",135.0296,135.4878,134.6683,135.1001,1690400.0],["2017-12-28",135.2234,135.6199,134.8092,135.3203,1124300.0],["2017-12-29",136.0781,136.2103,134.8797,134.8974,1452100.0],["2018-01-02",135.2586,135.7873,134.6242,135.5582,3061900.0],["2018-01-03",134.8093,136.5716,134.8093,136.1839,2064200.0],["2018-01-04",136.5804,138.2194,136.3777,137.7964,1777000.0],["2018-01-05",137.9991,138.9772,137.5761,138.9331,1597600.0],["2018-01-08",138.6687,140.1138,138.2017,140.0434,2616900.0],["2018-01-09",139.6645,140.5368,138.7393,140.5104,3204700.0],["2018-01-10",140.061,140.2372,138.986,140.0169,1624100.0],["2018-01-11",140.0169,140.4575,139.2679,140.202,1809200.0],["2018-01-12",140.5456,141.5502,139.7262,141.0831,2048800.0],["2018-01-16",141.2065,141.3123,139.1446,139.1887,2858700.0],["2018-01-17",140.1932,141.4004,139.9376,141.1713,2143100.0],["2018-01-18",141.1008,141.9379,140.8276,141.8145,1715500.0],["2018-01-19",142.3961,143.1891,141.1624,142.5282,2246700.0],["2018-01-22",142.0524,142.6428,141.7087,142.2462,1720000.0],["2018-01-23",142.1229,142.7926,141.5501,141.7616,1635800.0],["2018-01-24",142.0436,142.7397,141.462,141.5149,1951900.0],["2018-01-25",141.9731,142.5282,141.5325,141.6823,1327100.0],["2018-01-26",142.0877,143.2596,141.277,143.2332,1950700.0],["2018-01-29",143.0393,143.2772,141.8409,142.0348,1314800.0],["2018-01-30",141.8321,142.0084,140.202,140.7219,1700000.0],["2018-01-31",141.0655,141.8233,140.7483,141.6031,1878300.0],["2018-02-01",141.1272,141.9819,140.5809,141.3916,1692600.0],["2018-02-02",140.9686,141.2241,138.0167,138.2546,2183600.0],["2018-02-05",137.5672,140.3429,132.8178,133.7871,3733700.0],["2018-02-06",132.4301,136.739,131.6723,136.3073,4259600.0],["2018-02-07",135.8931,140.0434,134.8798,136.7126,2918700.0],["2018-02-08",136.8536,136.9945,132.5006,132.624,2900900.0],["2018-02-09",133.6637,136.5716,131.1083,135.5582,3656800.0],["2018-02-12",136.2896,137.8757,135.6111,136.5363,2273700.0],["2018-02-13",135.8755,138.3339,135.6905,138.2018,2059500.0],["2018-02-14",137.4703,141.0919,136.7125,140.8011,2583200.0],["2018-02-15",141.3298,141.9643,139.3208,141.9202,1854900.0],["2018-02-16",141.8321,144.1584,141.7352,143.3301,1997900.0],["2018-02-20",143.0834,143.383,141.9291,142.2551,1425700.0],["2018-02-21",142.3873,144.2994,141.3563,141.3916,1628600.0],["2018-02-22",141.9379,142.7486,140.9069,141.2682,1511700.0],["2018-02-23",141.9555,143.6738,141.2682,143.5857,1577200.0],["2018-02-26",144.3523,145.2423,143.5592,145.1629,1782800.0],["2018-02-27",145.2158,145.9031,143.2332,143.2332,1820800.0],["2018-02-28",143.5415,144.8545,141.8233,141.8761,2002200.0],["2018-03-01",142.1141,142.3872,137.3558,137.5937,3005400.0],["2018-03-02",136.7654,138.8979,136.3072,138.7833,2960100.0],["2018-03-05",138.4925,140.6866,138.3339,139.9729,1936800.0],["2018-03-06",140.2548,141.1184,138.3251,139.2503,2352500.0],["2018-03-07",138.3251,140.0698,137.9198,139.7085,3176200.0],["2018-03-08",140.1138,140.4751,139.2591,139.6645,3093200.0],["2018-03-09",140.6778,142.5988,140.2901,142.3168,2988000.0],["2018-03-12",142.7485,143.427,141.885,142.4754,2105000.0],["2018-03-13",142.8543,144.7752,142.8014,143.1803,2742200.0],["2018-03-14",143.4183,143.806,141.3563,141.8674,2214800.0],["2018-03-15",142.1229,144.0615,141.7705,143.5064,1840300.0],["2018-03-16",143.286,143.8852,141.7616,141.7704,4018600.0],["2018-03-19",141.4796,142.3079,140.431,141.5325,1890000.0],["2018-03-20",141.8233,143.7619,141.8233,143.524,2249400.0],["2018-03-21",143.8059,144.2641,142.6868,142.775,3452600.0],["2018-03-22",138.1225,139.171,131.9367,132.3773,8203600.0],["2018-03-23",133.3465,134.351,129.6721,129.8395,4039800.0],["2018-03-26",131.2934,134.9679,131.2934,134.6859,4231000.0],["2018-03-27",135.0207,135.3996,130.236,131.17,3212000.0],["2018-03-28",131.8926,132.483,129.8306,129.8923,2965700.0],["2018-03-29",130.6678,135.2586,130.2536,135.2586,3595900.0],["2018-04-02",133.7783,133.7783,129.0905,130.3946,2845800.0],["2018-04-03",130.844,131.267,128.694,131.1084,2363300.0],["2018-04-04",129.2579,132.5975,128.7028,132.1481,2161100.0],["2018-04-05",133.1438,133.9985,132.1833,133.558,3336300.0],["2018-04-06",132.0864,132.8707,128.8173,129.8659,1927200.0],["2018-04-09",130.6413,132.5535,130.4211,130.6325,1465800.0],["2018-04-10",132.1658,134.589,132.0336,133.981,2257400.0],["2018-04-11",132.8075,133.2254,131.7053,131.9186,1734900.0],["2018-04-12",132.612,134.3454,132.3898,133.4209,2005600.0],["2018-04-13",134.2299,134.5943,132.8609,133.4565,1607800.0],["2018-04-16",134.6299,135.1632,133.7676,134.6032,2151600.0],["2018-04-17",135.6966,137.4211,135.1899,137.11,2702300.0],["2018-04-18",137.2078,138.4079,136.31,138.2478,1975700.0],["2018-04-19",137.7856,137.9723,136.5588,137.4211,1512900.0],["2018-04-20",136.9144,137.5634,135.0388,135.4832,2302000.0],["2018-04-23",136.2122,136.4167,135.2166,136.0433,1533000.0],["2018-04-24",136.5144,137.1989,133.2075,134.2921,1922600.0],["2018-04-25",134.6744,134.6744,131.9453,133.4209,2040200.0],["2018-04-26",134.1676,136.1233,133.8743,135.3766,1634600.0],["2018-04-27",135.3766,135.9811,134.3988,135.4655,1179500.0],["2018-04-30",136.1589,136.2389,134.3899,134.4077,1504700.0],["2018-05-01",134.3098,135.0743,133.4476,135.0477,1204800.0],["2018-05-02",134.8699,135.1988,133.7054,133.9721,1642100.0],["2018-05-03",133.6076,135.1544,132.5765,134.8788,1725000.0],["2018-05-04",133.972,136.8611,133.652,136.3988,1504100.0],["2018-05-07",135.9633,136.0789,134.9766,135.3855,2057000.0],["2018-05-08",134.541,135.5633,134.2565,135.0655,1770100.0],["2018-05-09",135.9188,137.7678,135.2966,137.4478,1515300.0],["2018-05-10",137.7767,139.5635,137.2789,139.1546,1299400.0],["2018-05-11",139.1546,140.1146,138.5146,139.6346,1211600.0],["2018-05-14",139.848,140.1413,138.0612,138.2923,1636700.0],["2018-05-15",137.5456,137.6078,136.3456,136.9589,1774500.0],["2018-05-16",137.3412,137.8301,136.5945,136.9678,1946900.0],["2018-05-17",137.2612,138.4257,136.7367,137.7234,1615300.0],["2018-05-18",137.7856,138.6124,137.4478,138.0612,1517400.0],["2018-05-21",138.6924,139.9369,138.6924,139.5102,1653000.0],["2018-05-22",139.5368,139.9457,137.919,138.079,1757100.0],["2018-05-23",138.0434,138.7279,136.9767,138.0612,1738000.0],["2018-05-24",138.5234,138.719,137.51,138.3101,1911100.0],["2018-05-25",138.1323,139.1012,137.8301,138.6657,1314900.0],["2018-05-29",137.7501,137.999,135.7055,136.4878,2047300.0],["2018-05-30",137.6078,139.1546,137.3678,138.7012,1577800.0],["2018-05-31",138.6746,139.3679,137.7056,138.4434,2767100.0],["2018-06-01",139.5102,141.5903,139.1724,141.2436,1808800.0],["2018-06-04",141.0303,142.2303,140.5058,141.7236,1481800.0],["2018-06-05",141.4836,142.5503,141.3858,142.1592,1756500.0],["2018-06-06",142.737,144.6749,142.3726,144.6394,1771300.0],["2018-06-07",144.666,144.7638,141.8747,142.7726,1841800.0],["2018-06-08",142.8615,144.3016,142.7726,144.1593,1725200.0],["2018-06-11",143.5904,145.4572,143.5904,144.6749,1978400.0],["2018-06-12",145.2882,145.7949,144.4082,144.7549,2881300.0],["2018-06-13",144.9771,146.0083,144.5504,144.9149,2357600.0],["2018-06-14",145.1904,145.7416,144.1326,144.6837,1914400.0],["2018-06-15",143.8659,145.5194,142.7992,145.3238,8561500.0],["2018-06-18",144.0082,144.8794,142.9948,144.7905,1789800.0],["2018-06-19",144.1149,145.1994,143.3859,145.1727,2574400.0],["2018-06-20",144.8971,145.226,143.706,143.8037,2026800.0],["2018-06-21",143.4481,143.9459,141.9014,142.257,2034200.0],["2018-06-22",142.6748,142.6748,140.8436,141.9014,3623900.0],["2018-06-25",140.4435,140.5058,138.0967,138.8168,3134500.0],["2018-06-26",139.1457,140.088,138.8168,139.4391,2164000.0],["2018-06-27",139.7057,141.0747,138.0523,138.0878,3191900.0],["2018-06-28",142.6659,147.1728,141.9636,146.2305,5801100.0],["2018-06-29",145.955,147.1729,144.9238,145.4216,3370000.0],["2018-07-02",143.9193,145.2705,143.3859,145.1016,2279400.0],["2018-07-03",145.7061,147.0484,144.915,145.1994,1919100.0],["2018-07-05",145.5194,146.5417,145.0394,146.4972,2427900.0],["2018-07-06",146.4706,146.8261,144.906,146.2394,1840400.0],["2018-07-09",146.675,147.7951,146.675,147.6795,1651600.0],["2018-07-10",148.0084,149.1374,147.8662,147.9729,2071000.0],["2018-07-11",147.0306,148.5418,146.3283,147.8395,1307100.0],["2018-07-12",148.9151,149.4752,148.4351,149.3685,1717000.0],["2018-07-13",149.1196,149.7863,149.0129,149.4218,1420300.0],["2018-07-16",149.4752,149.7596,148.7907,149.0218,1522800.0],["2018-07-17",148.524,150.1863,148.4529,149.4041,2315300.0],["2018-07-18",148.8707,148.8707,147.5373,147.9017,2206500.0],["2018-07-19",147.7506,148.6929,147.1284,148.3551,2055100.0],["2018-07-20",148.0884,148.444,147.8484,148.0262,1110200.0],["2018-07-23",147.5018,147.964,147.1284,147.5284,1783300.0],["2018-07-24",147.8573,148.0262,146.0616,146.8261,2545500.0],["2018-07-25",146.675,148.5596,146.675,148.524,2285200.0],["2018-07-26",148.8085,149.4396,146.7283,146.8261,2228000.0],["2018-07-27",146.9951,147.3417,143.2171,144.026,2704000.0],["2018-07-30",144.2215,144.3815,140.5235,141.7147,2553200.0],["2018-07-31",142.497,143.3859,141.2436,141.6347,2722700.0],["2018-08-01",142.5059,143.4659,141.4214,141.9725,2060600.0],["2018-08-02",140.7191,142.497,140.3102,142.3637,1774700.0],["2018-08-03",142.6659,143.0659,141.3058,142.5592,1478500.0],["2018-08-06",142.4703,143.1281,141.8569,142.7459,1135800.0],["2018-08-07",143.2792,143.9282,143.1192,143.297,1415700.0],["2018-08-08",143.2082,143.6971,143.0304,143.2437,1123400.0],["2018-08-09",143.2348,143.7771,142.7103,142.7992,1722100.0],["2018-08-10",142.2747,143.537,142.1236,142.8348,1354200.0],["2018-08-13",142.8792,143.9193,142.2748,142.4348,1590100.0],["2018-08-14",142.3104,143.6793,142.1326,143.3326,2083200.0],["2018-08-15",142.7281,143.5104,142.017,142.5948,1669400.0],["2018-08-16",143.8304,145.1194,143.5726,144.7993,1957000.0],["2018-08-17",145.315,146.8262,144.9505,146.5773,2717500.0],["2018-08-20",146.9772,147.2439,146.4972,146.7817,1285800.0],["2018-08-21",147.1195,147.475,146.2483,146.3283,1291600.0],["2018-08-22",146.3994,147.4395,146.0883,146.6039,1184400.0],["2018-08-23",146.6572,147.9906,146.6572,146.8528,1299200.0],["2018-08-24",147.484,148.2662,146.6839,147.4573,1768200.0],["2018-08-27",148.2573,148.6751,147.6884,148.3373,1406800.0],["2018-08-28",148.7907,149.2529,148.0795,149.0485,1668500.0],["2018-08-29",148.9418,151.0486,148.9418,150.9153,1370800.0],["2018-08-30",150.7286,150.9153,149.4574,149.9019,1480000.0],["2018-08-31",149.973,150.7286,149.5196,150.293,2803300.0],["2018-09-04",150.0174,150.7552,149.2352,150.6752,1676900.0],["2018-09-05",150.2752,150.4885,148.8973,149.9107,1869000.0],["2018-09-06",149.5907,151.0486,149.1996,150.5508,1813000.0],["2018-09-07",150.1152,150.8263,149.7507,150.293,1826600.0],["2018-09-10",150.9952,152.0086,150.6308,150.7197,1888500.0],["2018-09-11",150.8619,152.0175,150.4352,151.733,1963400.0],["2018-09-12",151.7331,152.0353,150.6841,151.4308,1743300.0],["2018-09-13",152.1509,153.351,151.8753,152.9598,1586500.0],["2018-09-14",152.6665,153.1376,152.0353,152.5776,2212900.0],["2018-09-17",152.4087,152.6487,151.7953,152.0442,1770900.0],["2018-09-18",152.1331,153.6354,152.062,153.2621,2078400.0],["2018-09-19",153.6265,154.0621,152.7642,153.9109,1531100.0],["2018-09-20",154.5865,155.0221,154.0176,154.791,1818900.0],["2018-09-21",155.3421,156.1333,154.5599,154.8443,4743000.0],["2018-09-24",153.8399,154.0088,153.1109,153.4576,2074700.0],["2018-09-25",154.2665,155.1199,153.2798,153.6265,1979900.0],["2018-09-26",153.8487,155.1644,153.3065,153.7598,2623900.0],["2018-09-27",150.1686,154.6133,149.9641,151.1642,3112800.0],["2018-09-28",151.1108,151.8309,150.2841,151.2975,2384500.0],["2018-10-01",152.1331,154.8355,152.1064,154.2399,2336700.0],["2018-10-02",153.8932,154.2843,153.3509,153.9198,1762700.0],["2018-10-03",154.4266,155.4044,154.3732,154.7999,1655500.0],["2018-10-04",154.5599,154.7999,151.5464,152.7731,1779100.0],["2018-10-05",152.4797,153.0309,151.2175,152.2131,1485800.0],["2018-10-08",151.4219,152.6665,149.9196,151.0308,1693600.0],["2018-10-09",150.4175,151.0131,149.4396,150.053,2027900.0],["2018-10-10",149.7863,149.9019,143.6348,143.7771,2972300.0],["2018-10-11",143.2259,143.5993,137.8834,138.6746,4752800.0],["2018-10-12",141.8658,142.4347,139.9102,141.7325,3376300.0],["2018-10-15",141.288,141.8925,140.3102,140.3813,1945100.0],["2018-10-16",141.8481,143.9015,141.2525,143.297,2830200.0],["2018-10-17",142.7678,143.8533,141.5568,142.5436,2687200.0],["2018-10-18",142.1309,142.1309,139.1975,140.1214,2196000.0],["2018-10-19",139.951,142.3192,139.4307,141.9873,2426100.0],["2018-10-22",141.8169,143.7904,140.866,143.1266,1958300.0],["2018-10-23",140.57,142.9203,139.5653,141.8169,2204000.0],["2018-10-24",141.6195,142.1308,137.2508,137.3584,2473700.0],["2018-10-25",139.4038,141.7003,138.9373,140.7673,2313700.0],["2018-10-26",138.417,140.0138,137.1252,138.5516,2472500.0],["2018-10-29",139.9869,140.5162,135.1248,137.0176,1909200.0],["2018-10-30",137.6455,138.9194,136.6319,138.7041,2296400.0],["2018-10-31",140.1394,143.0369,139.9689,141.3952,2414900.0],["2018-11-01",141.6465,142.8216,141.2338,142.2565,1771600.0],["2018-11-02",142.5794,144.1313,139.933,141.1889,1998600.0],["2018-11-05",141.4042,142.5973,140.5969,142.2744,1705200.0],["2018-11-06",142.5973,143.5033,142.3641,143.0099,1364700.0],["2018-11-07",143.5303,147.1096,143.5213,147.0019,2278400.0],["2018-11-08",146.1048,147.6029,146.1048,147.567,1294400.0],["2018-11-09",147.1455,148.5987,146.3471,148.1502,1882100.0],["2018-11-12",147.585,147.9707,145.6114,145.7191,2263800.0],["2018-11-13",145.9255,146.975,144.3646,144.831,1486700.0],["2018-11-14",146.4188,146.5803,142.9741,143.7904,2819900.0],["2018-11-15",143.4585,146.1766,143.0189,145.764,2561800.0],["2018-11-16",145.0643,148.7602,145.0463,148.0156,3218500.0],["2018-11-19",147.5671,148.8588,145.4231,146.0152,2194400.0],["2018-11-20",143.7098,144.4005,141.503,142.5436,2224800.0],["2018-11-21",143.5303,143.5303,140.6058,140.8211,2525600.0],["2018-11-23",139.8074,141.6195,139.2692,140.7762,938800.0],["2018-11-26",142.2205,143.0638,141.18,142.095,2127500.0],["2018-11-27",141.772,142.9741,141.2966,142.7319,1930000.0],["2018-11-28",143.5392,145.6473,142.8933,145.5128,2784000.0],["2018-11-29",145.5128,145.737,144.2569,144.4901,2414600.0],["2018-11-30",145.1181,147.6029,144.4094,147.585,5832800.0],["2018-12-03",148.8857,149.8725,147.7285,149.6482,2319800.0],["2018-12-04",149.3253,151.0387,147.1993,147.3069,3108900.0],["2018-12-06",144.1672,145.0911,140.5161,142.8574,6012000.0],["2018-12-07",142.5256,144.23,140.1573,141.2428,3090000.0],["2018-12-10",140.857,142.3192,138.5157,141.485,2280800.0],["2018-12-11",143.5303,144.2748,141.2069,142.0053,1786300.0],["2018-12-12",143.7635,144.6157,142.2116,142.2923,2423400.0],["2018-12-13",143.3419,144.508,142.8305,143.7545,2227100.0],["2018-12-14",142.0322,142.3103,139.1526,139.5204,2336100.0],["2018-12-17",138.8027,139.027,135.349,136.0577,2755000.0],["2018-12-18",137.5468,138.1748,135.5912,136.4793,2692600.0],["2018-12-19",136.6139,140.1304,134.1829,135.4208,3261000.0],["2018-12-20",130.9713,132.0478,125.1315,128.7287,6409200.0],["2018-12-21",126.504,129.9398,122.835,123.0772,6236900.0],["2018-12-24",122.521,122.826,119.8478,119.9106,2305400.0],["2018-12-26",120.9243,124.7099,118.9776,124.7009,2488600.0],["2018-12-27",122.9965,125.9568,120.8256,125.9568,2684100.0],["2018-12-28",126.495,127.2037,124.5215,125.4275,2015600.0],["2018-12-31",125.9478,126.7462,125.0418,126.495,1826400.0],["2019-01-02",124.6291,126.6565,124.046,126.1183,2059300.0],["2019-01-03",124.8085,125.2033,121.624,121.8123,2801300.0],["2019-01-04",123.9025,126.7911,123.3463,126.5489,2296400.0],["2019-01-07",126.3336,127.715,125.4545,126.9884,2315600.0],["2019-01-08",129.7424,131.698,128.0021,130.1999,2647800.0],["2019-01-09",130.3075,132.0478,130.1999,130.8548,2181500.0],["2019-01-10",129.7693,131.9851,129.4195,131.8864,1836300.0],["2019-01-11",128.2891,132.2541,128.2891,131.1777,2004100.0],["2019-01-14",129.877,130.6664,129.3118,130.0115,1484500.0],["2019-01-15",130.1461,132.317,130.0833,131.7698,1543800.0],["2019-01-16",133.4652,134.0752,132.5143,132.6578,2677100.0],["2019-01-17",132.0838,134.2188,132.0838,133.7702,1814700.0],["2019-01-18",134.5596,135.8155,133.7613,134.9633,2470500.0],["2019-01-22",134.1111,134.9184,132.6848,133.6357,1950300.0],["2019-01-23",134.434,135.3939,132.2631,133.1422,1989400.0],["2019-01-24",133.4921,134.8377,133.3665,134.6942,1947100.0],["2019-01-25",135.977,136.5511,135.4208,136.2192,1742800.0],["2019-01-28",135.2055,136.5691,134.7391,136.5691,2046500.0],["2019-01-29",136.3717,136.7216,135.5554,136.3717,1963200.0],["2019-01-30",136.8202,138.5964,136.2102,138.2286,1679400.0],["2019-01-31",137.6994,138.9553,137.3585,137.7442,2115600.0],["2019-02-01",138.3722,139.2423,137.8429,138.8117,1957400.0],["2019-02-04",139.0449,140.5161,138.3542,140.4354,1666100.0],["2019-02-05",140.6148,141.2069,140.4354,141.1261,1985700.0],["2019-02-06",140.9736,141.763,140.7404,140.9826,1375100.0],["2019-02-07",139.8075,139.9421,138.3184,139.2065,2109800.0],["2019-02-08",138.2824,139.8971,138.1658,139.5742,2300000.0],["2019-02-11",139.942,141.1082,139.0629,139.332,1410500.0],["2019-02-12",139.9689,140.866,139.6191,140.5072,1861300.0],["2019-02-13",140.8391,142.2205,140.7135,141.763,1952100.0],["2019-02-14",141.485,142.4897,140.6059,141.6016,1552900.0],["2019-02-15",142.705,142.9293,141.9425,142.8396,2395200.0],["2019-02-19",142.2834,143.62,141.9066,143.0638,1656500.0],["2019-02-20",143.3329,143.6379,142.1219,143.2701,1942300.0],["2019-02-21",143.1535,143.5752,142.5256,143.1087,1835700.0],["2019-02-22",143.6917,145.1719,143.4944,144.8759,1679300.0],["2019-02-25",145.3782,145.6922,144.9028,145.0284,1368000.0],["2019-02-26",144.9835,145.7729,144.4632,144.7323,1526200.0],["2019-02-27",144.2928,144.6606,143.6469,144.0954,1536300.0],["2019-02-28",144.3376,145.3244,143.8801,144.7682,2017300.0],["2019-03-01",146.2215,147.9259,145.9344,147.298,2227600.0],["2019-03-04",147.7913,147.9438,144.3466,146.06,1896300.0],["2019-03-05",146.1946,147.0378,145.7909,146.8225,1564900.0],["2019-03-06",147.1724,147.1724,145.6294,145.6743,1733300.0],["2019-03-07",145.5128,145.7281,144.23,145.1898,1655000.0],["2019-03-08",144.4273,145.154,143.9788,145.0463,1458100.0],["2019-03-11",145.755,147.1814,145.3155,147.0648,1240400.0],["2019-03-12",147.5581,148.7512,146.8674,147.1096,2351200.0],["2019-03-13",147.9887,148.2668,146.8135,147.2172,2095200.0],["2019-03-14",147.5312,147.9528,147.2172,147.8542,2270100.0],["2019-03-15",148.0156,149.8456,147.9259,149.2625,3737200.0],["2019-03-18",149.5855,150.2044,148.1412,149.2984,1592100.0],["2019-03-19",149.9084,150.3749,148.491,149.0921,1949600.0],["2019-03-20",149.2715,150.043,147.8452,149.1549,2128800.0],["2019-03-21",148.1771,151.5321,148.1771,150.9221,1666400.0],["2019-03-22",150.5274,151.0835,148.1143,148.2309,1602600.0],["2019-03-25",147.9976,148.4372,147.1185,148.0874,1769900.0],["2019-03-26",149.3433,150.348,148.8589,149.7559,1777800.0],["2019-03-27",149.8097,150.5274,148.3475,149.3343,2376200.0],["2019-03-28",153.3262,159.2199,152.9315,157.0939,5398700.0],["2019-03-29",157.2554,158.7535,156.9414,157.9013,2773000.0],["2019-04-01",157.4348,158.3498,156.7979,158.1704,2977900.0],["2019-04-02",157.7308,158.3767,156.5915,157.3181,1923600.0],["2019-04-03",157.7936,159.1302,157.4168,158.9508,2481800.0],["2019-04-04",158.9508,159.1751,157.7577,158.9239,2270200.0],["2019-04-05",159.1751,160.0542,158.8162,159.812,1861500.0],["2019-04-08",159.3814,160.6463,159.1123,160.4938,1373300.0],["2019-04-09",159.4532,160.0991,159.0316,159.4352,1813900.0],["2019-04-10",159.9146,160.7739,159.2815,160.0955,1582600.0],["2019-04-11",160.2583,161.4251,160.0051,161.3256,1417200.0],["2019-04-12",161.4522,162.2301,160.8191,161.5789,2663400.0],["2019-04-15",161.3708,162.4833,160.9547,162.1758,1619800.0],["2019-04-16",162.6281,162.7185,161.2351,161.9587,1618200.0],["2019-04-17",162.4291,162.8089,161.814,161.8592,1637400.0],["2019-04-18",161.6512,161.9045,160.4483,161.5517,1319700.0],["2019-04-22",160.3216,161.2261,160.1136,161.0633,1393900.0],["2019-04-23",161.1809,163.3064,160.9638,163.2431,1785500.0],["2019-04-24",163.5869,164.0843,163.0532,163.5416,1463900.0],["2019-04-25",163.3336,163.3336,161.5517,162.7637,1035300.0],["2019-04-26",162.9175,163.5778,161.9859,163.5597,1010300.0],["2019-04-29",163.5145,164.3648,163.3879,163.9035,1111900.0],["2019-04-30",164.2381,165.3687,163.8673,165.224,1535800.0],["2019-05-01",165.7034,165.839,163.9758,163.9939,1242400.0],["2019-05-02",163.7135,164.9165,161.4432,162.2572,1889900.0],["2019-05-03",160.1226,160.9638,159.6613,160.0774,2680200.0],["2019-05-06",157.2282,159.9779,156.378,159.4261,1630200.0],["2019-05-07",158.2141,158.4222,155.8986,157.3277,2308500.0],["2019-05-08",157.4454,158.5127,156.6223,157.2193,1984900.0],["2019-05-09",155.6635,157.9067,155.0213,157.7981,2044800.0],["2019-05-10",157.1288,158.2684,154.3701,157.6534,2139600.0],["2019-05-13",155.0213,155.573,154.0806,154.6866,1853800.0],["2019-05-14",155.4916,158.0785,155.4916,157.0293,2181200.0],["2019-05-15",155.763,159.3176,155.7358,158.6483,2060800.0],["2019-05-16",159.4352,162.5829,159.2905,161.1538,2232100.0],["2019-05-17",159.5438,162.0763,159.5438,161.2985,1551100.0],["2019-05-20",160.0774,162.3296,159.589,161.4884,1566000.0],["2019-05-21",162.4562,162.809,161.7326,162.42,1224900.0],["2019-05-22",162.1939,164.0572,162.0763,163.1617,1212300.0],["2019-05-23",161.8502,161.8502,159.589,161.2442,1250200.0],["2019-05-24",162.411,163.1075,161.5789,161.7327,1288100.0],["2019-05-28",162.1397,162.9085,160.8191,161.3528,2336500.0],["2019-05-29",160.6744,161.6331,159.7427,160.6472,1547700.0],["2019-05-30",160.6925,162.3206,160.6925,161.7417,1047900.0],["2019-05-31",160.5206,161.5698,159.6342,161.0633,1799600.0],["2019-06-03",160.8824,161.3256,157.59,158.4312,1774600.0],["2019-06-04",160.3397,161.0181,158.983,160.9729,2269700.0],["2019-06-05",162.2844,163.1256,161.3527,162.411,1492100.0],["2019-06-06",162.809,163.6954,162.203,163.1708,1737700.0],["2019-06-07",164.2833,166.635,163.9577,165.4501,1965900.0],["2019-06-10",166.7255,167.5757,166.1828,166.825,1525000.0],["2019-06-11",168.0189,168.851,165.5858,165.8571,1423400.0],["2019-06-12",166.0832,167.3948,165.7214,166.9606,1402100.0],["2019-06-13",168.1184,168.3264,166.644,167.2862,1323700.0],["2019-06-14",167.0239,168.0822,166.5536,167.3043,1864700.0],["2019-06-17",167.3315,167.63,166.228,166.3365,1177900.0],["2019-06-18",167.3224,167.9375,166.6893,166.8792,1972600.0],["2019-06-19",167.0873,167.6752,165.9838,166.3818,2023500.0],["2019-06-20",167.1415,169.1043,166.8611,168.7063,2122000.0],["2019-06-21",169.2309,169.4208,167.5033,167.838,3306600.0],["2019-06-24",168.2993,169.2761,167.8561,168.3355,1703100.0],["2019-06-25",168.7063,168.8329,166.8611,167.241,1863300.0],["2019-06-26",167.9012,168.1726,165.8028,165.8028,2395300.0],["2019-06-27",161.7236,165.622,160.991,165.5225,3434500.0],["2019-06-28",166.635,167.7837,165.4049,167.1234,2937900.0],["2019-07-01",167.1777,169.1043,166.8159,169.0229,2397800.0],["2019-07-02",169.0591,170.7143,168.4531,170.5877,2123500.0],["2019-07-03",171.248,172.7313,170.1354,172.7313,1106900.0],["2019-07-05",171.7816,173.4277,170.271,173.1112,2111000.0],["2019-07-08",172.8127,172.8851,171.7273,172.1343,1877200.0],["2019-07-09",171.0128,172.8941,171.0128,172.8398,1732500.0],["2019-07-10",173.2197,173.7443,172.7404,173.4007,1584400.0],["2019-07-11",174.1061,176.0779,173.8891,176.0779,1922200.0],["2019-07-12",176.3764,177.4889,175.3091,177.4708,2059400.0],["2019-07-15",177.4799,177.6065,176.4487,176.6658,1267000.0],["2019-07-16",176.5121,176.9191,174.9111,175.698,1460100.0],["2019-07-17",176.2317,176.4759,175.0558,175.3001,1557700.0],["2019-07-18",175.1916,176.9553,174.7393,176.2136,1562400.0],["2019-07-19",176.2226,177.2447,175.3453,175.4086,1583200.0],["2019-07-22",176.0598,176.7382,175.7523,175.8699,1090000.0],["2019-07-23",176.6659,176.8287,174.5674,175.888,1111800.0],["2019-07-24",175.4719,175.9694,174.4589,175.897,1250900.0],["2019-07-25",176.3854,176.9191,175.1915,176.3492,1531000.0],["2019-07-26",176.4669,178.2125,175.9965,178.1221,1255400.0],["2019-07-29",178.1854,178.6105,177.4618,178.502,1319700.0],["2019-07-30",177.6156,178.3934,176.693,176.9643,1143900.0],["2019-07-31",177.3352,177.6337,172.3152,174.1875,1566000.0],["2019-08-01",174.8659,178.3844,174.7755,175.6167,1837100.0],["2019-08-02",175.897,175.897,172.3062,174.5765,1833100.0],["2019-08-05",171.474,172.7584,166.635,167.8289,2422000.0],["2019-08-06",168.842,171.456,168.6973,170.7776,2055600.0],["2019-08-07",169.3304,171.275,166.7887,170.8318,2495100.0],["2019-08-08",171.8539,175.7252,171.2931,175.6347,1804100.0],["2019-08-09",175.1191,175.1825,172.0439,173.1926,1831800.0],["2019-08-12",173.1926,173.5634,171.2389,171.8539,1597200.0],["2019-08-13",170.7324,174.5855,170.7324,174.4589,2072000.0],["2019-08-14",172.2158,173.1112,168.9686,169.1133,2316500.0],["2019-08-15",169.457,172.062,168.8691,171.456,1932600.0],["2019-08-16",172.867,175.1644,172.279,174.7664,2526900.0],["2019-08-19",176.3764,177.5432,175.9423,176.5392,1891000.0],["2019-08-20",176.4759,177.2628,174.6759,175.6528,1423500.0],["2019-08-21",177.0005,178.0407,176.4397,177.0367,1044700.0],["2019-08-22",177.697,178.1582,175.7161,177.5884,1160900.0],["2019-08-23",176.3764,179.0266,173.274,174.3956,2290400.0],["2019-08-26",175.7794,176.8015,174.9925,176.8015,1641500.0],["2019-08-27",177.299,178.5472,176.5935,178.3301,1632700.0],["2019-08-28",178.0859,178.6648,175.9875,178.0406,1326200.0],["2019-08-29",179.0898,180.8174,178.5833,179.7592,1494200.0],["2019-08-30",180.8988,181.5139,177.9773,179.2436,2176600.0],["2019-09-03",177.6065,178.8728,176.7744,177.0548,1696500.0],["2019-09-04",178.9361,179.4155,178.5201,178.8276,1250700.0],["2019-09-05",180.718,180.718,179.4969,180.4376,2216100.0],["2019-09-06",180.8989,183.4315,180.0306,181.9119,2184100.0],["2019-09-09",181.7762,181.9119,174.4227,176.2226,2702800.0],["2019-09-10",174.5493,175.0558,169.9455,171.5464,3631000.0],["2019-09-11",171.8539,174.088,171.1665,173.093,2430300.0],["2019-09-12",176.1051,177.4889,173.5996,176.8468,2122200.0],["2019-09-13",177.2809,177.2809,175.4357,176.0327,1592600.0],["2019-09-16",174.9021,176.5754,174.5765,175.6167,1360000.0],["2019-09-17",174.893,177.091,174.893,176.3312,1457800.0],["2019-09-18",175.6347,176.0056,173.2468,175.5895,1780500.0],["2019-09-19",175.9061,177.3985,175.6709,176.0779,1567900.0],["2019-09-20",176.4217,177.489,174.07,174.6488,2541000.0],["2019-09-23",173.9614,175.4176,173.672,174.4227,1516300.0],["2019-09-24",175.8699,177.1634,171.655,171.9806,2950200.0],["2019-09-25",173.3011,173.6629,170.6871,172.6408,2825100.0],["2019-09-26",170.0992,174.8749,169.3937,173.7715,3594600.0],["2019-09-27",175.0739,175.092,172.2067,173.1021,2012500.0],["2019-09-30",173.2016,174.884,173.1293,173.9795,2025200.0],["2019-10-01",174.2056,174.9021,171.3203,171.5102,2066900.0],["2019-10-02",170.3525,170.6329,165.423,167.1958,2930700.0],["2019-10-03",167.6209,168.3173,165.3868,168.0641,2172800.0],["2019-10-04",168.9686,171.6911,168.3264,171.5283,1568800.0],["2019-10-07",170.3072,170.6781,168.9505,168.9686,1596400.0],["2019-10-08",167.7023,167.9827,164.618,164.7989,2200000.0],["2019-10-09",166.237,167.6028,165.7215,166.7345,1683100.0],["2019-10-10",166.2732,167.2139,165.1607,166.2732,1999700.0],["2019-10-11",167.9737,169.7826,167.0963,167.3043,2381200.0],["2019-10-14",167.657,168.5344,166.6259,167.7837,1348400.0],["2019-10-15",168.0731,169.4842,167.838,169.1404,1462400.0],["2019-10-16",167.6779,169.8581,167.2873,169.4765,1923100.0],["2019-10-17",169.8308,170.1669,168.1958,168.9951,1486500.0],["2019-10-18",169.7491,170.8936,169.5129,169.9398,2896700.0],["2019-10-21",169.8217,170.3576,168.4046,170.176,1344700.0],["2019-10-22",170.1124,170.8755,165.6341,165.9793,1752100.0],["2019-10-23",165.6795,167.9051,165.298,167.2056,2263000.0],["2019-10-24",168.0958,169.8853,167.7324,168.0504,2008700.0],["2019-10-25",167.7507,167.896,166.2518,166.2973,1389200.0],["2019-10-28",167.5145,168.8952,165.8339,166.1155,1832700.0],["2019-10-29",165.8248,168.7316,165.6613,167.8687,1554000.0],["2019-10-30",168.1866,169.9035,167.4054,169.4856,1243300.0],["2019-10-31",169.1041,170.8301,167.4509,168.4319,1574800.0],["2019-11-01",169.5946,171.0935,169.0587,170.9754,1502100.0],["2019-11-04",171.2388,171.8383,170.2214,170.5939,1144500.0],["2019-11-05",170.7755,170.7755,168.4864,169.7581,1536600.0],["2019-11-06",169.8581,171.9292,169.7854,171.8928,1652200.0],["2019-11-07",171.9655,172.7739,171.3841,171.7656,1676800.0],["2019-11-08",171.3751,172.3289,171.0208,172.3198,1282400.0],["2019-11-11",171.4659,173.0102,171.2751,172.6468,1167000.0],["2019-11-12",172.7467,174.0911,172.4742,173.8913,1522800.0],["2019-11-13",173.6369,176.9253,173.0374,176.68,1817700.0],["2019-11-14",176.2258,178.415,176.0714,178.2697,1672900.0],["2019-11-15",177.9517,179.4597,177.87,178.7784,2426200.0],["2019-11-18",179.3415,180.7223,178.7329,179.8775,1561000.0],["2019-11-19",180.041,180.5406,179.3052,180.1682,1342200.0],["2019-11-20",180.5225,181.4581,178.7421,179.5959,1477300.0],["2019-11-21",179.3324,179.7957,178.1697,178.7511,1217400.0],["2019-11-22",179.9048,180.2408,177.225,178.6421,1117900.0],["2019-11-25",179.5323,180.2045,179.3143,180.1863,1951900.0],["2019-11-26",180.1864,182.5845,179.6504,182.5118,2324500.0],["2019-11-27",182.1666,182.9115,180.9403,182.8116,1205000.0],["2019-11-29",182.8025,183.184,181.6761,182.7298,750600.0],["2019-12-02",182.9842,183.2113,179.9048,181.3037,1262300.0],["2019-12-03",179.4415,181.0311,178.4695,180.5406,1243600.0],["2019-12-04",181.4581,182.0304,180.9857,181.2946,1221800.0],["2019-12-05",181.6761,181.7033,180.6587,181.5398,1816600.0],["2019-12-06",182.9479,184.2378,182.1213,183.9925,1345700.0],["2019-12-09",183.2839,184.2922,182.9842,183.5201,1976300.0],["2019-12-10",183.5201,183.729,182.4664,183.3838,1403000.0],["2019-12-11",183.611,184.0561,181.9849,183.7654,1669700.0],["2019-12-12",183.6382,185.7002,182.8025,185.237,1932600.0],["2019-12-13",184.4557,187.7804,184.4103,187.7259,1648300.0],["2019-12-16",188.1438,189.5427,186.1908,186.218,2702400.0],["2019-12-17",186.218,186.8721,184.3558,184.7646,2377400.0],["2019-12-18",184.9463,187.2808,184.8645,186.9084,3002800.0],["2019-12-19",183.5473,189.2156,183.5473,189.2156,3759800.0],["2019-12-20",191.7682,193.7121,189.9151,191.7591,4148800.0],["2019-12-23",191.6319,191.9317,189.7062,191.5139,2220900.0],["2019-12-24",191.4049,192.2769,191.2686,192.2224,998500.0],["2019-12-26",192.2224,192.6856,191.9044,192.6221,1059800.0],["2019-12-27",192.9855,193.149,192.2224,192.7765,1292200.0],["2019-12-30",192.7947,192.7947,189.897,191.3413,1193900.0],["2019-12-31",190.7417,191.7227,190.2512,191.2776,1371000.0],["2020-01-02",191.5411,192.504,189.679,190.8962,2431100.0],["2020-01-03",189.3973,191.3322,188.0347,190.5782,1802100.0],["2020-01-06",189.1884,189.6607,187.8622,189.3337,2841400.0],["2020-01-07",184.5829,187.3625,184.5738,185.246,3097400.0],["2020-01-08",185.3096,186.6268,184.8827,185.6094,2271300.0],["2020-01-09",186.6722,188.2891,186.3633,187.2626,2910600.0],["2020-01-10",187.9712,189.2247,187.7895,188.6343,1573100.0],["2020-01-13",188.4799,190.6145,188.4799,190.3875,2202800.0],["2020-01-14",190.3511,191.6683,188.062,188.6979,2499100.0],["2020-01-15",189.6736,190.0748,188.5155,188.9988,1986000.0],["2020-01-16",189.8013,190.6767,189.5824,190.5673,2691600.0],["2020-01-17",191.4974,192.0902,189.9928,190.7679,2584500.0],["2020-01-21",189.2177,191.6433,188.7618,190.7223,2687200.0],["2020-01-22",191.6798,193.1935,190.9047,190.9594,1873600.0],["2020-01-23",190.9503,192.236,190.467,192.1175,2368400.0],["2020-01-24",192.4092,192.9472,189.7192,190.1933,2348900.0],["2020-01-27",187.102,189.5277,186.8011,188.3513,1381300.0],["2020-01-28",189.5551,192.3728,188.9897,191.7163,1810200.0],["2020-01-29",192.1175,192.6008,189.4821,189.6371,1491600.0],["2020-01-30",189.2177,190.5217,187.1203,190.011,1579600.0],["2020-01-31",190.1295,191.16,186.026,187.1294,1793600.0],["2020-02-03",187.2479,190.0566,187.1659,189.4912,2345700.0],["2020-02-04",191.4974,194.9535,191.2694,193.8045,2242800.0],["2020-02-05",195.0447,195.5644,191.8713,193.5218,2102500.0],["2020-02-06",194.233,195.4914,193.6038,195.2908,1611500.0],["2020-02-07",194.5431,194.5887,192.4913,192.9382,1447700.0],["2020-02-10",191.6707,194.2057,191.6707,193.8227,1421600.0],["2020-02-11",194.5796,195.1267,193.1023,193.4488,1321000.0],["2020-02-12",193.5035,194.1145,192.9017,193.3121,1801300.0],["2020-02-13",191.3788,194.7255,190.8955,193.6859,1721200.0],["2020-02-14",194.461,194.7255,192.7284,193.6586,2096600.0],["2020-02-18",193.7772,195.1997,192.5917,194.9261,1699400.0],["2020-02-19",196.0568,197.3244,195.4915,196.8958,1806000.0],["2020-02-20",196.8593,197.2606,192.9656,195.0538,1481700.0],["2020-02-21",193.8592,194.7346,191.9443,193.2209,2088800.0],["2020-02-24",186.4547,189.5551,185.5245,186.3544,2600400.0],["2020-02-25",186.7373,187.3756,178.6032,179.7339,2883600.0],["2020-02-26",181.1657,183.7007,177.6275,178.43,2671100.0],["2020-02-27",175.2657,177.2263,169.9494,170.0132,3040100.0],["2020-02-28",164.3777,167.0587,159.8547,164.6786,5785200.0],["2020-03-02",165.9645,173.0955,162.3351,172.8492,4317900.0],["2020-03-03",173.0498,174.9921,164.706,166.165,3514000.0],["2020-03-04",169.4296,172.9951,168.0618,172.22,3875400.0],["2020-03-05",168.7822,170.9434,164.9796,166.4751,3548200.0],["2020-03-06",161.8153,164.4233,158.5963,163.0008,3284400.0],["2020-03-09",150.827,155.8242,145.994,149.6507,5112200.0],["2020-03-10",156.0066,159.3441,151.4106,159.1799,4349500.0],["2020-03-11",154.4016,156.0886,148.3193,150.5625,5188300.0],["2020-03-12",139.5195,144.7629,134.1211,139.0909,6357900.0],["2020-03-13",146.4682,152.0216,139.4557,151.8392,5742800.0],["2020-03-16",135.2246,151.8393,130.8657,139.1001,5324900.0],["2020-03-17",140.4314,146.5046,139.0453,143.8145,6081100.0],["2020-03-18",138.2155,145.7204,129.4887,137.8325,5860200.0],["2020-03-19",138.024,162.1345,138.024,144.5349,6338300.0],["2020-03-20",143.6504,145.4195,134.4312,136.7291,6449700.0],["2020-03-23",134.9692,134.9692,125.066,131.0298,6173700.0],["2020-03-24",138.8447,143.7416,136.3188,143.0303,4685100.0],["2020-03-25",142.6564,145.6201,135.0603,138.4435,4795500.0],["2020-03-26",139.8843,156.4807,136.7838,156.2436,5194500.0],["2020-03-27",150.4622,154.3743,146.459,148.529,3802500.0],["2020-03-30",149.6598,155.3591,149.3497,154.8576,2731300.0],["2020-03-31",152.6782,154.9123,147.8725,148.8756,2963000.0],["2020-04-01",144.5987,146.6505,139.1365,141.0515,2973100.0],["2020-04-02",140.477,146.3587,140.021,142.5014,3030000.0],["2020-04-03",141.8904,144.7355,135.2154,138.7444,3766600.0],["2020-04-06",144.9726,152.058,143.2036,151.4197,3090000.0],["2020-04-07",156.0065,156.3804,149.4865,149.6598,3002500.0],["2020-04-08",151.903,157.4747,150.5261,156.5993,2466200.0],["2020-04-09",157.9671,164.0221,157.3106,162.2439,3743700.0],["2020-04-13",160.6572,161.414,154.6204,157.3652,1918500.0],["2020-04-14",161.4049,163.1284,160.5113,162.408,2875000.0],["2020-04-15",159.66,159.6692,154.7044,155.2174,2504700.0],["2020-04-16",156.8753,157.599,153.4495,153.8434,3051800.0],["2020-04-17",158.0296,160.4478,157.599,160.3837,4759100.0],["2020-04-20",158.0936,162.0416,157.3334,160.0631,2511700.0],["2020-04-21",156.4723,158.286,151.7915,152.277,2711400.0],["2020-04-22",155.7578,158.7806,154.9975,157.8372,1921200.0],["2020-04-23",158.799,160.5944,157.6814,158.3776,3027900.0],["2020-04-24",161.5836,161.5836,158.0753,160.7225,2121100.0],["2020-04-27",161.4279,165.3759,161.4004,164.3591,2457800.0],["2020-04-28",166.7866,167.8674,162.0508,163.379,2160100.0],["2020-04-29",166.9972,172.365,166.4385,171.8063,2957600.0],["2020-04-30",169.9467,170.8169,168.7193,169.6353,2740800.0],["2020-05-01",166.4476,167.6201,164.2034,164.9637,2064200.0],["2020-05-04",163.0309,165.4675,162.0233,164.4507,1710500.0],["2020-05-05",166.7866,168.4445,165.7973,166.3652,1621900.0],["2020-05-06",166.8049,167.1713,164.011,165.2293,1474900.0],["2020-05-07",167.6201,171.6872,167.1713,171.394,2295400.0],["2020-05-08",173.1161,173.9039,171.9162,172.7223,1778600.0],["2020-05-11",170.8261,173.6108,169.7269,171.9803,2013800.0],["2020-05-12",172.0627,174.0322,170.0933,170.1208,1912300.0],["2020-05-13",169.4979,169.5896,163.7363,165.7973,2349300.0],["2020-05-14",163.6904,164.8904,160.2462,164.8721,2773300.0],["2020-05-15",163.3881,168.5086,162.8935,168.4353,3630000.0],["2020-05-18",173.1253,177.8336,172.3101,176.5603,2254700.0],["2020-05-19",176.3313,178.1725,173.968,174.1238,1784100.0],["2020-05-20",176.3313,179.2351,176.084,178.7862,2294800.0],["2020-05-21",178.3465,179.0977,176.5145,177.2473,1373000.0],["2020-05-22",177.7786,178.5206,175.0764,177.4397,1317500.0],["2020-05-26",182.6701,183.1922,179.5648,179.9037,2408700.0],["2020-05-27",181.7175,183.1556,179.7298,183.1373,2000500.0],["2020-05-28",183.2105,187.0303,183.2105,184.7311,2280600.0],["2020-05-29",184.5663,185.409,182.0015,184.6853,2535400.0],["2020-06-01",184.612,186.6364,183.0823,186.2975,1530800.0],["2020-06-02",186.9478,188.505,185.3448,188.4959,1939200.0],["2020-06-03",187.2502,190.3737,187.1494,189.8699,1605400.0],["2020-06-04",188.7799,190.3371,185.3357,186.041,2451400.0],["2020-06-05",188.6883,192.105,187.5891,190.9783,2537900.0],["2020-06-08",190.0806,193.5706,189.6134,193.5339,1626900.0],["2020-06-09",191.8027,192.1691,188.2394,189.9249,2269600.0],["2020-06-10",189.8516,193.1217,188.6058,191.8393,2077200.0],["2020-06-11",188.2577,188.6516,179.4274,179.4915,4046600.0],["2020-06-12",184.209,185.4272,180.7373,184.6578,2590100.0],["2020-06-15",179.9862,183.8793,178.4656,183.009,2310800.0],["2020-06-16",186.2792,189.5035,185.1433,187.2318,2154000.0],["2020-06-17",188.7249,188.9997,186.5448,187.9646,1594800.0],["2020-06-18",184.7861,186.1052,182.551,185.8853,2228000.0],["2020-06-19",190.108,190.795,184.5937,184.6212,3710000.0],["2020-06-22",183.9342,186.9387,182.7159,185.583,2454500.0],["2020-06-23",188.1203,192.0683,188.1203,189.9798,2203800.0],["2020-06-24",188.2486,189.9798,183.6594,184.8868,2753700.0],["2020-06-25",195.1095,199.5888,193.7355,199.0666,4690200.0],["2020-06-26",198.572,198.7094,193.3416,194.624,3348400.0],["2020-06-29",192.4989,195.4667,192.4989,194.853,2247900.0],["2020-06-30",194.5323,197.5277,194.3125,196.685,3136400.0],["2020-07-01",196.4835,198.6819,195.9156,196.5659,2124700.0],["2020-07-02",198.3796,200.1017,196.8499,197.601,2006200.0],["2020-07-06",199.4697,201.2101,198.1415,199.2773,1934500.0],["2020-07-07",198.1506,201.4024,197.9674,198.1598,1783700.0],["2020-07-08",199.2041,200.743,198.169,200.5048,1750700.0],["2020-07-09",200.12,202.0802,198.0681,200.8894,1756700.0],["2020-07-10",200.6055,202.3092,199.3872,201.7596,1373600.0],["2020-07-13",202.7398,203.2345,197.1522,197.6193,2090000.0],["2020-07-14",196.7583,200.9444,195.5766,200.7521,1747800.0],["2020-07-15",202.2598,204.7881,200.844,202.0392,2193700.0],["2020-07-16",202.0576,202.8391,200.9727,201.4416,1408400.0],["2020-07-17",201.9748,204.6869,200.6969,204.0434,2069700.0],["2020-07-20",204.0986,206.0384,202.361,205.4132,1371800.0],["2020-07-21",206.7647,207.537,204.5031,204.7881,1546200.0],["2020-07-22",204.7881,206.6176,204.5031,206.1487,1488000.0],["2020-07-23",206.0108,207.3255,203.5193,204.3744,1444900.0],["2020-07-24",202.4529,205.1742,202.4529,203.5837,1542300.0],["2020-07-27",203.6389,206.4153,203.0229,205.3121,1523200.0],["2020-07-28",205.0547,206.636,204.0066,204.264,1422300.0],["2020-07-29",204.0802,207.2244,204.0342,206.2867,1473700.0],["2020-07-30",203.0045,205.9281,202.0576,205.9189,1408600.0],["2020-07-31",205.8361,206.8107,203.0872,206.6544,1495500.0],["2020-08-03",206.8567,209.6148,206.3602,208.8609,1631700.0],["2020-08-04",208.0426,209.4125,207.3623,208.8333,1260500.0],["2020-08-05",209.5596,210.9018,209.1183,210.2583,1155400.0],["2020-08-06",209.3205,212.3452,209.3205,212.2717,1317900.0],["2020-08-07",210.7639,213.1727,210.2767,212.8877,1275400.0],["2020-08-10",211.1684,212.6118,211.0122,211.766,1315700.0],["2020-08-11",211.9867,213.761,209.7618,210.1388,1757200.0],["2020-08-12",211.7293,212.6671,210.764,211.2236,1512900.0],["2020-08-13",211.0765,213.6415,210.4697,213.0439,1745700.0],["2020-08-14",211.9775,213.2278,210.911,211.6833,1130500.0],["2020-08-17",212.7865,214.9195,212.3544,213.8622,1395400.0],["2020-08-18",214.5333,215.9859,213.8254,215.3423,1475800.0],["2020-08-19",214.947,217.4293,214.947,215.7101,1671500.0],["2020-08-20",215.0758,217.843,214.7448,217.5305,1279300.0],["2020-08-21",217.7603,219.0842,216.0503,218.3395,1976100.0],["2020-08-24",218.8635,220.0587,216.8317,218.5785,1293200.0],["2020-08-25",218.744,219.4795,217.6224,219.0014,1501700.0],["2020-08-26",219.4243,221.7963,218.9095,221.0608,2322100.0],["2020-08-27",222.826,223.1937,220.6471,221.4469,1295300.0],["2020-08-28",222.4582,223.6074,220.8861,223.396,1212200.0],["2020-08-31",223.681,223.9017,219.8197,220.5828,2001100.0],["2020-09-01",219.2588,220.6655,218.0729,220.6655,1914500.0],["2020-09-02",222.3939,227.8365,221.4194,227.2481,1702800.0],["2020-09-03",225.3359,226.292,218.0085,219.7094,2350500.0],["2020-09-04",220.8034,221.4469,213.2094,217.034,1946400.0],["2020-09-08",212.4188,216.9697,212.0235,213.8898,2361200.0],["2020-09-09",217.7051,221.8974,215.8756,219.645,1670200.0],["2020-09-10",221.5665,224.3154,213.3933,214.8091,2024100.0],["2020-09-11",217.365,218.5877,214.4414,215.8388,1301000.0],["2020-09-14",218.4406,221.5573,217.7143,219.5715,1576400.0],["2020-09-15",220.9873,223.2213,219.7277,220.831,1297500.0],["2020-09-16",221.9894,225.152,219.884,220.1139,1800400.0],["2020-09-17",218.2568,219.8105,215.0206,217.7235,2002500.0],["2020-09-18",215.7009,219.1761,214.6069,217.1351,3676400.0],["2020-09-21",214.0644,215.1125,211.481,215.0482,2305900.0],["2020-09-22",215.2596,217.9534,213.0991,217.8154,1786200.0],["2020-09-23",219.2956,220.0495,211.7936,212.051,2688100.0],["2020-09-24",201.2209,202.6735,195.9622,197.1298,4828600.0],["2020-09-25",195.8518,197.7274,193.4523,197.3228,3691100.0],["2020-09-28",201.4232,205.8361,200.6969,204.8156,2587600.0],["2020-09-29",205.3581,207.0129,204.3836,206.0108,2572000.0],["2020-09-30",207.1049,209.8905,206.5073,207.7668,2250100.0],["2020-10-01",209.0264,210.7548,205.9649,207.0222,1928800.0],["2020-10-02",204.1446,206.7831,203.501,204.4663,1936100.0],["2020-10-05",206.2774,206.8015,204.1353,205.4684,1446000.0],["2020-10-06",205.5603,207.1049,202.3426,202.5816,2286300.0],["2020-10-07",204.0066,206.5165,202.3058,205.4316,2005800.0],["2020-10-08",207.8128,208.5023,205.9097,207.4174,1394200.0],["2020-10-09",208.4604,211.4416,208.405,211.0724,1312500.0],["2020-10-12",211.9954,213.9151,210.0479,212.826,1524300.0],["2020-10-13",212.946,214.0351,211.1831,211.7092,1634000.0],["2020-10-14",211.2478,214.0351,210.7309,211.7554,1443800.0],["2020-10-15",208.2112,212.9091,207.9066,211.1462,1273300.0],["2020-10-16",211.3862,214.072,211.0632,212.3276,1796400.0],["2020-10-19",212.4938,215.2811,208.3312,208.8112,1904500.0],["2020-10-20",209.2357,214.3951,209.005,212.6414,1783800.0],["2020-10-21",212.1892,216.324,211.4139,215.1427,1701800.0],["2020-10-22",215.1426,216.6286,210.2971,210.5647,1661300.0],["2020-10-23",210.1587,212.0969,209.448,212.0046,1187600.0],["2020-10-26",207.9989,210.4263,201.5289,202.3411,2162100.0],["2020-10-27",203.6333,205.8207,203.2457,203.661,1567800.0],["2020-10-28",200.1076,201.1413,196.5173,197.4587,2412300.0],["2020-10-29",198.9077,201.6951,196.0834,199.7661,1499000.0],["2020-10-30",198.6955,201.0306,197.1818,200.1999,1972700.0],["2020-11-02",202.2858,205.9684,201.5013,203.2272,2087200.0],["2020-11-03",204.8978,210.2233,204.3717,208.322,1544000.0],["2020-11-04",207.6666,213.1121,207.1128,210.3617,1725000.0],["2020-11-05",215.3918,217.93,214.515,215.9641,1954800.0],["2020-11-06",216.9055,218.7422,213.2691,218.0869,1417600.0],["2020-11-09",221.4096,228.8948,221.2065,221.7142,3052100.0],["2020-11-10",220.2282,221.1512,217.4316,220.3205,2818000.0],["2020-11-11",222.3972,225.2768,221.6311,224.0493,1757200.0],["2020-11-12",223.357,224.3631,218.6407,219.8036,1672200.0],["2020-11-13",221.5019,223.7447,219.7482,223.154,1456200.0],["2020-11-16",225.0921,227.6857,223.9477,226.0797,1631400.0],["2020-11-17",224.6215,226.5782,222.6925,225.0368,1318100.0],["2020-11-18",224.6123,225.0368,221.0958,221.2619,1613200.0],["2020-11-19",222.9048,224.7138,220.302,224.4646,1611700.0],["2020-11-20",225.1568,227.0488,223.597,224.6861,1771900.0],["2020-11-23",225.8582,227.6672,223.8831,227.2334,1288600.0],["2020-11-24",228.3503,230.8238,226.9566,230.7407,1899300.0],["2020-11-25",230.7407,231.1192,229.1902,230.1224,1434000.0],["2020-11-27",230.8146,231.5806,229.3655,230.8515,888100.0],["2020-11-30",229.8732,231.1469,227.3165,229.9008,2441400.0],["2020-12-01",232.1344,234.368,230.9438,232.8359,2078600.0],["2020-12-02",231.396,232.4205,229.0148,230.4269,1671100.0],["2020-12-03",230.7407,232.319,229.6885,230.6761,1552300.0],["2020-12-04",230.9438,233.9342,230.7869,233.9157,1852700.0],["2020-12-07",230.6023,231.6637,229.2271,230.0947,1973400.0],["2020-12-08",229.8178,231.2576,228.1564,230.6115,1825600.0],["2020-12-09",230.8515,231.2206,226.6427,227.7595,2201500.0],["2020-12-10",226.9289,228.7287,225.7752,227.1966,1874000.0],["2020-12-11",226.9473,227.898,225.7106,226.892,1838900.0],["2020-12-14",228.0641,230.1777,224.7876,224.9722,2412500.0],["2020-12-15",229.7347,229.7347,226.1813,228.018,2415800.0],["2020-12-16",227.9903,229.1625,227.252,228.3872,2248000.0],["2020-12-17",243.4591,250.289,243.0161,244.096,4855600.0],["2020-12-18",243.5607,246.3942,238.6967,245.7389,5948000.0],["2020-12-21",241.0041,243.0438,237.8845,241.281,2680500.0],["2020-12-22",240.7641,241.0041,238.4475,239.4812,1602900.0],["2020-12-23",240.7364,241.7425,237.506,237.6076,1455900.0],["2020-12-24",238.1245,239.7673,236.537,237.4784,528100.0],["2020-12-28",239.7212,240.3118,238.4844,239.675,1057100.0],["2020-12-29",240.7918,240.921,237.4138,237.903,1065200.0],["2020-12-30",238.7428,239.2781,237.3768,237.6999,992800.0],["2020-12-31",237.7553,241.1887,237.6445,241.0872,1325300.0],["2021-01-04",240.8933,241.5025,234.4787,236.7031,2505100.0],["2021-01-05",236.6477,238.7151,235.4848,238.0506,1809200.0],["2021-01-06",239.232,243.2838,237.1554,240.6534,2535600.0],["2021-01-07",240.3026,244.5114,240.2842,242.9239,2068200.0],["2021-01-08",243.4868,245.9973,241.1609,243.8098,2010700.0],["2021-01-11",242.5824,244.3175,240.2196,240.2934,1745100.0],["2021-01-12",240.0811,241.0964,236.297,238.4936,1898200.0],["2021-01-13",237.5027,239.9476,237.5027,238.0861,1870700.0],["2021-01-14",238.2436,238.2436,235.3448,236.1598,2253200.0],["2021-01-15",234.8817,237.0581,234.3353,234.9095,1915100.0],["2021-01-19",235.6134,238.2899,235.0022,236.9377,2249400.0],["2021-01-20",238.9289,242.9945,238.012,242.337,2081600.0],["2021-01-21",241.2164,242.4667,237.9287,238.8826,1625600.0],["2021-01-22",236.5025,237.4286,234.8355,235.9468,2049600.0],["2021-01-25",233.2518,235.0392,230.6586,233.4185,1921600.0],["2021-01-26",234.4835,235.6134,232.585,234.2983,1345500.0],["2021-01-27",230.2882,232.6591,226.3337,227.9174,1833100.0],["2021-01-28",230.8254,234.1224,229.8067,230.918,1794200.0],["2021-01-29",229.8992,230.8161,223.8702,224.0462,2494400.0],["2021-02-01",227.9173,230.5105,225.9447,229.2787,1559700.0],["2021-02-02",231.5292,232.8536,230.2605,230.3716,2010300.0],["2021-02-03",229.8529,231.6311,228.3711,230.0196,2470400.0],["2021-02-04",231.1217,234.3353,228.6675,234.3168,1702200.0],["2021-02-05",235.317,236.8544,233.5296,234.8077,1497700.0],["2021-02-08",235.1596,238.3362,235.0114,238.2991,1508700.0],["2021-02-09",237.373,239.6883,236.7247,238.6418,1542600.0],["2021-02-10",238.9566,240.0402,236.9562,237.9565,1428300.0],["2021-02-11",238.9382,240.7811,238.0491,239.8365,1285300.0],["2021-02-12",238.4288,239.4846,236.5396,238.4474,1219200.0],["2021-02-16",238.6141,240.3181,237.336,238.0584,1606700.0],["2021-02-17",237.6879,242.2814,236.8729,239.6605,1881000.0],["2021-02-18",236.7062,239.0308,235.882,238.5955,1664300.0],["2021-02-19",239.3641,239.4012,235.3818,235.5022,2038400.0],["2021-02-22",234.0205,235.3911,231.6126,233.9649,1476000.0],["2021-02-23",232.974,238.8733,232.0756,237.2619,2191300.0],["2021-02-24",234.5021,241.2257,234.1409,240.1143,2476300.0],["2021-02-25",239.8458,239.9661,233.9186,235.0299,2157700.0],["2021-02-26",236.3821,236.947,231.3532,232.3627,2712800.0],["2021-03-01",235.2337,240.6052,235.2337,239.0863,1954700.0],["2021-03-02",239.0864,241.8277,238.1139,240.0773,2099800.0],["2021-03-03",240.6978,240.7904,235.28,235.4004,2114400.0],["2021-03-04",234.1501,235.8264,227.0561,228.7509,2590400.0],["2021-03-05",230.8254,232.159,226.38,231.0754,3236500.0],["2021-03-08",235.7894,236.8914,230.8161,230.9643,2856100.0],["2021-03-09",233.863,238.438,233.048,235.5763,2729200.0],["2021-03-10",237.3545,239.1604,235.7986,238.1417,2046000.0],["2021-03-11",240.7904,248.3012,240.7904,246.6897,2972000.0],["2021-03-12",245.4024,246.5786,243.2909,245.3747,1828600.0],["2021-03-15",244.2078,246.8935,244.0133,246.5879,2295700.0],["2021-03-16",247.4769,247.514,243.6613,244.0503,2185600.0],["2021-03-17",244.0596,246.6064,242.3,244.7449,2626500.0],["2021-03-18",247.477,251.45,244.5689,247.1714,4089900.0],["2021-03-19",246.6712,249.2273,241.8369,244.2911,4460500.0],["2021-03-22",243.7077,246.2823,242.9668,245.6063,2295700.0],["2021-03-23",245.884,247.3936,244.8375,246.3748,2160300.0],["2021-03-24",246.273,249.8571,246.0693,247.7826,2160600.0],["2021-03-25",246.5138,249.5885,246.1711,248.7643,1714700.0],["2021-03-26",248.653,260.5166,248.653,260.0258,3171900.0],["2021-03-29",257.6642,260.5074,257.2197,258.8867,2398700.0],["2021-03-30",259.1182,259.3868,256.0898,257.9698,1763100.0],["2021-03-31",257.9235,258.6366,255.7009,255.8398,2375800.0],["2021-04-01",258.0348,258.183,255.6732,257.7755,2301900.0],["2021-04-05",258.3959,261.804,258.2014,260.3593,2631300.0],["2021-04-06",260.6371,262.1374,258.9886,260.8223,1786600.0],["2021-04-07",261.1371,262.6745,260.3314,261.6928,2736300.0],["2021-04-08",263.1283,264.2675,262.3041,263.4062,1600600.0],["2021-04-09",263.9433,266.555,262.6467,266.4531,1787800.0],["2021-04-12",264.8416,266.8142,264.0729,266.2956,1437500.0],["2021-04-13",265.425,265.8511,263.0912,264.147,2228000.0],["2021-04-14",264.1843,266.4324,262.9766,264.24,1903500.0],["2021-04-15",265.9307,266.7853,264.2121,264.8995,2047500.0],["2021-04-16",264.9088,267.0454,264.7694,266.5809,2625500.0],["2021-04-19",266.7111,266.8319,264.6766,266.1909,1437100.0],["2021-04-20",265.6241,268.3832,265.4662,268.1045,1889800.0],["2021-04-21",269.0986,270.4734,267.3521,270.074,1585900.0],["2021-04-22",270.3248,272.4521,268.6154,269.5537,1460400.0],["2021-04-23",269.5816,272.0899,269.1264,271.0215,1505300.0],["2021-04-26",270.8915,271.6068,268.3275,268.9592,1420700.0],["2021-04-27",269.4701,270.2319,267.6122,269.6374,1270900.0],["2021-04-28",270.074,270.7521,269.2379,269.6559,1159900.0],["2021-04-29",271.3374,272.4521,269.9625,271.7647,1247800.0],["2021-04-30",270.1204,270.2597,267.8815,269.3772,1969200.0],["2021-05-03",272.127,272.5822,270.6778,271.421,1300400.0],["2021-05-04",270.2319,271.2073,268.6155,270.8915,1810700.0],["2021-05-05",271.5789,272.0341,268.5876,268.9592,1553800.0],["2021-05-06",268.922,270.5013,267.1848,270.4827,1863200.0],["2021-05-07",271.4489,273.2046,270.3713,270.8264,1394200.0],["2021-05-10",269.981,273.2138,269.5815,269.9717,1620700.0],["2021-05-11",267.9559,267.9745,264.3607,267.5007,1541700.0],["2021-05-12",264.9738,265.0481,259.3163,259.5486,2116600.0],["2021-05-13",261.1557,266.8504,261.1557,265.0575,1698200.0],["2021-05-14",266.4881,273.5856,266.2652,267.733,1285600.0],["2021-05-17",267.2128,268.0581,265.7821,266.6182,1500000.0],["2021-05-18",265.5127,266.3395,262.7351,262.9116,1438400.0],["2021-05-19",260.0502,261.1093,257.2169,261.0164,1625200.0],["2021-05-20",261.6946,264.881,261.5831,263.7848,2094700.0],["2021-05-21",264.7602,266.7482,262.5957,263.2552,2210200.0],["2021-05-24",264.946,265.7263,264.0263,264.6208,1231300.0],["2021-05-25",265.5033,265.8749,263.4689,265.6798,1761300.0],["2021-05-26",265.5963,266.4603,263.2088,263.7848,1873200.0],["2021-05-27",263.9891,265.0203,259.3256,260.1617,7166300.0],["2021-05-28",262.4841,264.6858,262.0661,262.1218,2005700.0],["2021-06-01",265.299,265.299,260.682,260.9328,1670800.0],["2021-06-02",261.0907,263.0137,261.0907,261.7874,2089800.0],["2021-06-03",260.1153,260.8492,257.6813,259.7715,1540600.0],["2021-06-04",261.3415,263.311,261.2115,263.0602,1146200.0],["2021-06-07",263.0601,264.0634,261.0999,262.1497,1404000.0],["2021-06-08",261.9732,263.3481,260.97,261.4623,1321400.0],["2021-06-09",262.9952,263.1531,261.546,262.0755,1166500.0],["2021-06-10",263.3946,264.4908,262.6978,264.0356,2007200.0],["2021-06-11",264.7602,265.2897,263.7755,265.0203,1473100.0],["2021-06-14",265.4476,265.5405,263.0694,265.4197,1672400.0],["2021-06-15",266.4789,267.5008,265.104,265.8658,1408200.0],["2021-06-16",267.0641,267.0641,262.9301,263.7755,2350600.0],["2021-06-17",262.4377,265.1596,262.4377,264.5465,1872100.0],["2021-06-18",262.7536,263.8312,260.8584,261.2765,3134000.0],["2021-06-21",263.7941,267.0827,261.9826,265.2805,1959400.0],["2021-06-22",265.4662,266.2651,263.5618,265.3733,2019800.0],["2021-06-23",267.3149,267.9187,265.3083,265.4105,2161300.0],["2021-06-24",276.1217,276.6512,268.987,270.8543,3003900.0],["2021-06-25",271.5696,274.2544,269.7953,273.7342,4233600.0],["2021-06-28",273.5298,274.8582,271.7276,273.0281,1662400.0],["2021-06-29",273.8549,276.5117,273.6784,275.3784,2060700.0],["2021-06-30",274.9697,275.8986,272.9259,273.8549,1595300.0],["2021-07-01",274.4959,278.7507,274.05,278.6949,3104100.0],["2021-07-02",278.6949,283.4978,278.6949,283.1912,2280100.0],["2021-07-06",283.2098,285.0585,280.2649,283.7114,1856200.0],["2021-07-07",284.1016,287.7897,283.5257,287.6225,1889900.0],["2021-07-08",283.3677,287.2787,281.166,287.1951,1867700.0],["2021-07-09",288.5422,293.763,288.152,290.4187,2054000.0],["2021-07-12",289.6941,290.0099,288.6629,289.4433,1456900.0],["2021-07-13",289.1088,291.617,288.0312,290.4279,1570600.0],["2021-07-14",291.639,293.9401,291.1546,292.8874,1743800.0],["2021-07-15",292.4123,293.9122,291.872,293.3998,1927800.0],["2021-07-16",295.4307,295.4307,290.0088,290.5771,2666100.0],["2021-07-19",286.9344,288.602,285.3134,288.0337,1851600.0],["2021-07-20",288.7977,292.6825,287.8568,290.7168,1448700.0],["2021-07-21",291.2291,292.5706,290.6143,292.3098,1180300.0],["2021-07-22",293.2414,293.4557,291.3782,292.7663,1274800.0],["2021-07-23",294.3872,296.9957,293.9587,296.856,1221000.0],["2021-07-26",296.9959,297.8716,295.1793,297.1636,1345800.0],["2021-07-27",296.1387,298.2069,294.2103,298.0112,1641000.0],["2021-07-28",298.9056,299.0453,294.499,294.6761,2006300.0],["2021-07-29",296.0828,297.3126,294.5084,296.5766,1863800.0],["2021-07-30",295.9803,297.3498,295.2257,295.9524,2305400.0],["2021-08-02",297.4336,297.6385,293.9214,294.4618,1507200.0],["2021-08-03",296.0363,297.7411,293.9215,296.735,1979600.0],["2021-08-04",296.2691,297.3591,294.2475,295.1046,1448300.0],["2021-08-05",296.1666,298.6354,295.3561,298.4025,1952400.0],["2021-08-06",299.0454,300.3217,296.7164,299.8186,1392600.0],["2021-08-09",299.9863,300.2192,297.5362,297.6666,1225100.0],["2021-08-10",298.0858,300.0328,297.238,298.2814,918900.0],["2021-08-11",298.6913,298.9149,295.3934,297.9181,1841600.0],["2021-08-12",297.8342,299.8185,296.8467,299.7533,910900.0],["2021-08-13",300.1539,301.8774,299.5856,301.3278,970300.0],["2021-08-16",301.8401,306.0323,301.0389,305.7994,1781000.0],["2021-08-17",305.194,307.3832,304.4207,306.7777,1531700.0],["2021-08-18",304.9797,306.6659,302.1942,302.3525,1636800.0],["2021-08-19",300.7315,306.4981,300.3961,305.7994,1294200.0],["2021-08-20",307.2528,310.737,305.874,309.8986,1726800.0],["2021-08-23",311.3798,311.976,309.973,310.1501,2017900.0],["2021-08-24",310.355,311.1562,308.1285,308.2775,1451300.0],["2021-08-25",309.2371,311.7059,308.4825,310.6345,1613600.0],["2021-08-26",311.5941,311.5941,308.585,310.4389,1702300.0],["2021-08-27",311.2401,312.9356,310.5507,312.7027,1126200.0],["2021-08-30",312.0878,315.4882,310.1501,313.951,973800.0],["2021-08-31",314.1374,314.333,312.181,313.5411,1641300.0],["2021-09-01",314.3703,315.8422,313.6343,314.7895,1621100.0],["2021-09-02",315.3111,318.6556,315.1155,317.6774,1600500.0],["2021-09-03",317.6774,320.5467,316.8483,319.848,1566100.0],["2021-09-07",319.8481,320.8728,316.9415,318.1339,1380700.0],["2021-09-08",317.5284,318.8606,316.485,317.044,1392800.0],["2021-09-09",318.106,319.1214,316.6527,317.7706,1668200.0],["2021-09-10",320.0065,321.8883,318.1433,318.5345,1725200.0],["2021-09-13",321.4039,321.8417,312.8983,316.2242,1854200.0],["2021-09-14",317.7333,319.7829,316.7458,317.4166,1758800.0],["2021-09-15",316.9694,321.8697,316.5875,320.8729,1657200.0],["2021-09-16",321.0685,321.4039,316.9508,318.8234,2252700.0],["2021-09-17",316.7738,318.1618,311.6872,312.4604,4455100.0],["2021-09-20",308.4545,312.0132,305.7808,309.5631,2650200.0],["2021-09-21",310.9606,312.5163,308.2403,308.5011,2820300.0],["2021-09-22",312.507,313.774,310.355,311.7711,2441100.0],["2021-09-23",314.5286,321.1617,314.0722,319.5407,4543400.0],["2021-09-24",317.3793,319.4288,314.6217,316.0285,2035900.0],["2021-09-27",314.4354,314.6218,310.2991,311.6313,2025300.0],["2021-09-28",308.8831,309.3117,301.7098,302.0358,2300500.0],["2021-09-29",303.9829,304.0853,300.9738,301.4023,1741300.0],["2021-09-30",302.2966,303.6009,296.53,298.0392,2382100.0],["2021-10-01",301.2532,304.5325,297.7318,302.6413,1802300.0],["2021-10-04",301.2812,302.1383,294.3966,297.6386,1774500.0],["2021-10-05",299.0081,304.9424,298.8683,302.8835,1628800.0],["2021-10-06",301.0109,303.0884,298.5888,302.9487,2166400.0],["2021-10-07",305.5666,306.992,303.5171,303.9363,1188400.0],["2021-10-08",304.3927,305.2218,302.3432,302.9487,1229800.0],["2021-10-11",302.5202,306.2466,302.3153,304.1692,1475900.0],["2021-10-12",305.669,306.8708,304.812,305.2778,2054600.0],["2021-10-13",306.7074,309.7908,304.4742,308.5107,1768500.0],["2021-10-14",311.2764,317.0041,310.2299,316.7892,1638400.0],["2021-10-15",318.7888,319.4709,316.9387,319.3868,2074900.0],["2021-10-18",319.1812,321.6479,318.2935,320.6575,1636800.0],["2021-10-19",322.3581,327.7401,321.8815,326.787,2177800.0],["2021-10-20",327.0299,327.4411,322.8907,323.1056,1740100.0],["2021-10-21",323.1056,324.694,322.0964,324.3389,1520200.0],["2021-10-22",325.3948,332.0288,325.3948,330.5712,1459400.0],["2021-10-25",330.0852,333.72,328.4127,333.0472,1523800.0],["2021-10-26",333.5612,335.729,332.8885,332.9539,1547700.0],["2021-10-27",331.7204,333.4958,330.5712,330.8141,1567700.0],["2021-10-28",332.1129,334.8973,331.4588,332.9351,1500600.0],["2021-10-29",331.3093,336.0185,330.8608,335.243,1936400.0],["2021-11-01",335.2804,336.2615,328.9921,332.0007,1600200.0],["2021-11-02",333.6079,339.401,333.1874,337.7752,2204300.0],["2021-11-03",337.2519,338.7096,331.1318,338.3358,1727500.0],["2021-11-04",339.1207,342.8395,337.7472,342.7274,1979200.0],["2021-11-05",344.6428,347.6982,342.8768,344.2784,2110600.0],["2021-11-08",345.7173,346.3339,342.0919,342.8487,1731600.0],["2021-11-09",342.5686,343.6431,340.8306,343.3534,1865700.0],["2021-11-10",341.0175,343.2133,338.8778,340.8026,1352400.0],["2021-11-11",341.5875,343.0638,340.3448,342.1761,1184300.0],["2021-11-12",343.8486,347.2216,342.3255,346.8666,1802100.0],["2021-11-15",347.3711,347.6982,343.9046,344.269,1957400.0],["2021-11-16",343.1946,348.6233,342.933,346.8013,2041600.0],["2021-11-17",347.1656,350.3144,345.3156,348.3149,2254600.0],["2021-11-18",346.9507,348.2868,345.0446,346.4461,2555900.0],["2021-11-19",347.5394,350.1089,345.409,345.5211,2554000.0],["2021-11-22",347.0441,348.2401,339.2515,339.457,2098400.0],["2021-11-23",338.6628,339.7093,333.8041,337.0276,1998600.0],["2021-11-24",335.6542,339.1114,335.159,338.5881,2191500.0],["2021-11-26",337.4668,338.0928,329.5527,330.3936,2649400.0],["2021-11-29",335.57,345.2781,335.57,341.8116,2857100.0],["2021-11-30",337.9341,341.0922,333.8415,333.9443,4761200.0],["2021-12-01",341.2978,345.3249,336.3269,336.5045,2876800.0],["2021-12-02",336.1026,344.6802,336.1026,341.3258,3183100.0],["2021-12-03",345.1661,346.4275,333.8882,337.7005,2331900.0],["2021-12-06",338.233,341.4192,334.589,338.4573,2100200.0],["2021-12-07",345.7173,348.6513,341.9612,346.9694,1943800.0],["2021-12-08",347.53,350.2584,345.3903,349.95,2271000.0],["2021-12-09",348.3336,349.3427,346.2592,347.0722,1841400.0],["2021-12-10",349.6604,354.9956,348.5204,354.5378,1984000.0],["2021-12-13",354.5378,356.1356,352.5009,352.9307,2843900.0],["2021-12-14",349.8099,351.118,342.4564,345.4651,2475200.0],["2021-12-15",345.9136,351.2115,343.1852,350.6695,2804900.0],["2021-12-16",385.9607,386.5026,372.8328,374.3091,6298500.0],["2021-12-17",370.3474,378.056,365.6382,370.2353,4929100.0],["2021-12-20",365.227,365.7409,358.35,360.4617,2690800.0],["2021-12-21",362.536,367.348,359.5928,367.1051,2222400.0],["2021-12-22",367.4321,377.2524,367.4041,377.1963,2282400.0],["2021-12-23",375.8976,380.149,374.6455,376.8413,1374000.0],["2021-12-27",380.0648,388.6517,379.6723,388.0723,1906300.0],["2021-12-28",387.7641,389.7729,386.5307,388.0163,1362600.0],["2021-12-29",387.5959,389.9785,385.615,388.1565,1041700.0],["2021-12-30",388.9414,389.3151,384.8488,386.6708,1278000.0],["2021-12-31",385.615,389.5861,385.0637,387.3436,1163200.0],["2022-01-03",387.4463,388.2592,378.4576,380.4852,2129900.0],["2022-01-04",381.9803,384.3722,376.7384,377.7662,2516300.0],["2022-01-05",377.4205,377.4579,371.0388,371.1135,2471400.0],["2022-01-06",359.4432,366.4603,351.0993,353.1923,4386600.0],["2022-01-07",354.2107,355.0517,345.8481,346.4181,3469000.0],["2022-01-10",339.5692,348.8662,336.5792,348.5204,2952400.0],["2022-01-11",345.2595,351.118,339.9802,350.4919,2407000.0],["2022-01-12",353.9675,359.2042,352.8152,353.3492,3143400.0],["2022-01-13",354.3141,355.3071,337.9577,338.5291,2944100.0],["2022-01-14",334.4729,336.665,327.6155,331.0255,3949800.0],["2022-01-18",326.5757,328.8333,323.1658,326.2665,3425600.0],["2022-01-19",328.8146,333.5641,321.7886,322.0135,3374700.0],["2022-01-20",323.6154,333.4424,320.4209,321.0298,2817300.0],["2022-01-21",319.812,322.3319,314.0601,314.416,2830700.0],["2022-01-24",307.5494,318.1164,298.9309,317.5731,4544500.0],["2022-01-25",310.9311,318.2194,306.5282,313.779,3625400.0],["2022-01-26",319.8401,322.2195,307.3152,309.0389,4422200.0],["2022-01-27",316.1959,320.1305,310.088,312.2895,2778000.0],["2022-01-28",312.7954,321.3764,306.4908,321.1797,2457400.0],["2022-01-31",323.1937,331.3438,321.826,331.2314,3159300.0],["2022-02-01",331.8311,334.1543,326.8286,331.0817,2087200.0],["2022-02-02",331.9997,337.3394,331.1659,336.7492,2603200.0],["2022-02-03",323.456,329.6857,322.2382,323.709,2706300.0],["2022-02-04",323.0908,328.3837,319.3061,325.5358,2142800.0],["2022-02-07",324.2992,326.2571,321.3296,322.2195,1265100.0],["2022-02-08",318.4911,324.065,318.3787,323.2594,2197700.0],["2022-02-09",329.4048,333.9951,329.3017,333.0583,2430500.0],["2022-02-10",324.2149,329.3579,318.5005,320.7488,2457700.0],["2022-02-11",322.2009,323.1751,306.6033,308.3738,3091600.0],["2022-02-14",302.6593,307.1466,301.1417,305.5166,2689900.0],["2022-02-15",311.69,312.2614,306.6594,308.5892,2395600.0],["2022-02-16",305.2729,314.2381,304.561,312.6268,2867500.0],["2022-02-17",311.8773,311.8773,301.8817,302.5,2148000.0],["2022-02-18",302.0316,305.8537,299.8676,300.8794,2421800.0],["2022-02-22",299.7834,307.2496,297.7037,300.8138,2794300.0],["2022-02-23",302.3689,304.2894,292.8324,293.3663,2192200.0],["2022-02-24",283.2396,296.5702,281.7032,296.1861,3785900.0],["2022-02-25",297.2728,302.7437,296.3922,302.1254,2552600.0],["2022-02-28",298.5468,299.2587,292.1953,296.0455,3419300.0],["2022-03-01",296.9637,297.3196,290.1813,291.6708,2525400.0],["2022-03-02",295.4834,300.0175,292.7948,298.2094,2220800.0],["2022-03-03",302.4345,303.2308,295.6521,298.7904,2120900.0],["2022-03-04",294.6684,296.3266,290.406,294.3031,1917300.0],["2022-03-07",293.385,294.1532,285.3473,285.7408,2908100.0],["2022-03-08",284.5136,289.4786,278.5649,282.5557,2902600.0],["2022-03-09",291.371,292.9261,288.2983,289.8628,2825900.0],["2022-03-10",285.722,290.5559,284.8039,289.9563,2049000.0],["2022-03-11",294.5373,298.5749,291.5395,291.8861,3811900.0],["2022-03-14",289.5348,293.3569,284.6916,288.2327,3156600.0],["2022-03-15",291.6238,296.8886,290.6402,296.2422,2695200.0],["2022-03-16",300.4016,304.8888,295.5958,304.3736,3473100.0],["2022-03-17",317.4794,322.688,298.2095,299.3056,4661600.0],["2022-03-18",301.5258,303.9708,296.5046,303.4743,7566200.0],["2022-03-21",302.931,305.7226,300.6359,303.9896,2290500.0],["2022-03-22",303.5211,307.9709,302.8279,306.7718,2022800.0],["2022-03-23",304.458,306.5002,300.0457,300.2424,1837500.0],["2022-03-24",300.1112,304.8514,299.7739,304.7296,1430400.0],["2022-03-25",306.8749,308.6829,303.7647,306.9966,1814000.0],["2022-03-28",305.938,309.9757,304.7671,309.8351,1984400.0],["2022-03-29",317.573,319.5028,315.6994,319.1562,2223000.0],["2022-03-30",315.2966,319.175,315.2123,317.0672,1721600.0],["2022-03-31",316.1678,322.0228,315.9149,315.9149,2752600.0],["2022-04-01",317.189,319.7277,315.0906,319.1094,2090300.0],["2022-04-04",320.374,322.969,318.5567,322.6973,2317500.0],["2022-04-05",319.915,323.4748,319.915,321.1516,3058100.0],["2022-04-06",316.9079,320.3178,313.3949,318.7534,2299000.0],["2022-04-07",317.5637,323.0159,316.4583,320.168,2313100.0],["2022-04-08",320.7863,322.5381,316.8892,317.4981,2170000.0],["2022-04-11",314.8563,316.0929,304.3267,306.5844,2445400.0],["2022-04-12",308.889,312.8423,305.6289,306.0786,1835000.0],["2022-04-13",304.7444,307.5726,303.7109,305.9189,2081400.0],["2022-04-14",307.131,308.4464,299.9995,300.1686,2964800.0],["2022-04-18",299.276,301.6062,292.0506,294.6533,2479300.0],["2022-04-19",293.817,301.4182,293.2908,301.2021,1758200.0],["2022-04-20",304.4532,308.5404,303.1284,304.115,2273600.0],["2022-04-21",306.4826,310.3631,301.9256,302.837,1910200.0],["2022-04-22",301.6249,304.2746,291.562,292.0224,1906800.0],["2022-04-25",290.6976,297.97,287.7379,297.6787,2049600.0],["2022-04-26",292.7928,296.072,283.848,284.7876,2101400.0],["2022-04-27",284.6749,290.6224,284.1111,284.7876,1821200.0],["2022-04-28",289.542,297.0398,287.1554,294.8788,2215200.0],["2022-04-29",291.2707,293.1311,281.6869,282.2131,2972100.0],["2022-05-02",282.3071,287.5593,279.291,286.197,2528900.0],["2022-05-03",288.1514,289.044,284.4212,286.4037,2121700.0],["2022-05-04",284.8346,296.7955,282.636,295.8371,1900200.0],["2022-05-05",291.9378,293.3378,276.8105,280.6534,2231700.0],["2022-05-06",277.7877,279.1125,272.2066,277.8723,2477000.0],["2022-05-09",273.0992,274.8186,268.5892,270.1207,2584100.0],["2022-05-10",272.479,274.734,266.6066,270.2146,2634600.0],["2022-05-11",268.4671,271.0603,263.5155,263.9665,2398600.0],["2022-05-12",261.2041,264.6429,258.188,264.2201,2284600.0],["2022-05-13",265.9396,271.2294,264.0134,269.4442,2373600.0],["2022-05-16",267.4805,271.5113,265.0094,268.8805,1598000.0],["2022-05-17",276.8763,276.8763,270.7879,273.4845,1598000.0],["2022-05-18",269.5383,269.8953,255.9613,257.5962,2666000.0],["2022-05-19",253.8283,261.204,253.4055,257.0793,2679500.0],["2022-05-20",258.9303,261.5799,251.968,259.9357,3007800.0],["2022-05-23",264.2859,266.7758,259.4752,266.2684,2128900.0],["2022-05-24",262.9141,264.051,256.5531,262.4349,2088700.0],["2022-05-25",261.5142,264.3424,258.6109,262.7451,1812600.0],["2022-05-26",265.3759,275.1852,264.1263,273.9355,2742800.0],["2022-05-27",275.7112,285.793,275.7112,285.7742,2759000.0],["2022-05-31",284.13,284.9944,278.7744,280.428,4143700.0],["2022-06-01",285.7555,288.1796,279.4133,280.6065,1784600.0],["2022-06-02",281.8373,288.2265,279.883,288.0949,1318500.0],["2022-06-03",284.036,288.2829,283.6789,286.5259,1714500.0],["2022-06-06",291.2708,293.4506,285.4172,286.3192,1401000.0],["2022-06-07",282.2789,288.3486,282.2601,288.0103,2311100.0],["2022-06-08",286.5729,288.8373,283.5004,284.3555,1428600.0],["2022-06-09",282.4857,284.3367,276.9421,277.5811,2497900.0],["2022-06-10",273.3153,273.6254,268.7019,268.7301,2169900.0],["2022-06-13",259.9451,264.3141,258.2538,259.7947,2414200.0],["2022-06-14",258.0565,260.4994,256.1397,258.4981,2052600.0],["2022-06-15",260.2457,268.5798,259.4189,264.2013,2536000.0],["2022-06-16",258.7142,258.7612,252.8324,254.533,2741800.0],["2022-06-17",256.1398,261.7585,254.5613,258.7424,4446100.0],["2022-06-21",261.3451,267.1329,260.8941,265.6484,2550200.0],["2022-06-22",262.2282,272.8173,262.2282,269.0966,2939000.0],["2022-06-23",259.3249,268.9839,258.3854,268.561,3482100.0],["2022-06-24",268.1664,281.5085,267.753,281.283,4647900.0],["2022-06-27",280.8789,282.8145,274.02,274.9408,2107500.0],["2022-06-28",275.3824,278.6146,266.3624,266.6537,2167500.0],["2022-06-29",261.5987,264.1638,258.6202,262.9047,2405800.0],["2022-06-30",260.5745,263.7034,258.686,260.8752,2562200.0],["2022-07-01",260.8095,265.3101,259.588,263.694,2400200.0],["2022-07-05",259.5881,259.7102,253.3868,258.5451,3181300.0],["2022-07-06",261.1665,262.341,258.3477,259.2685,2260300.0],["2022-07-07",260.5087,262.8577,257.8309,262.5194,2169100.0],["2022-07-08",260.8752,262.9047,258.5545,262.2094,1987600.0],["2022-07-11",260.0484,261.2417,256.8069,258.2632,1850000.0],["2022-07-12",258.0095,262.4161,255.98,257.1357,2280400.0],["2022-07-13",252.8925,259.3987,252.0721,256.6359,2185200.0],["2022-07-14",253.1849,254.5898,246.8295,253.3357,1877700.0],["2022-07-15",256.57,257.2771,251.629,256.023,1741100.0],["2022-07-18",257.4185,259.5873,252.6945,253.3168,2048900.0],["2022-07-19",256.8434,264.4905,256.2305,264.0568,1942100.0],["2022-07-20",264.0191,267.4702,263.5005,265.5844,2158500.0],["2022-07-21",265.1318,271.7794,264.7358,271.572,1546800.0],["2022-07-22",271.0911,274.4667,269.4881,271.572,1502400.0],["2022-07-25",271.7888,273.0334,269.158,272.7788,1354700.0],["2022-07-26",271.4776,272.2319,267.4701,268.9034,1710700.0],["2022-07-27",272.3546,282.4156,271.5154,280.5486,1821500.0],["2022-07-28",280.0299,287.1207,277.946,286.3475,1845400.0],["2022-07-29",287.1491,290.1948,285.631,288.7804,1868000.0],["2022-08-01",285.2631,289.2706,283.8582,287.347,1425700.0],["2022-08-02",285.1217,289.082,282.3212,285.216,1772100.0],["2022-08-03",284.8388,291.7505,284.4051,290.5812,1359800.0],["2022-08-04",291.5431,293.0706,289.8552,292.882,1624600.0],["2022-08-05",287.4696,291.9202,286.9416,291.6939,1504500.0],["2022-08-08",292.7783,294.9564,290.9113,292.618,1604700.0],["2022-08-09",290.5152,293.3251,290.2512,292.1088,1761100.0],["2022-08-10",297.0215,299.6333,296.4274,298.417,1474800.0],["2022-08-11",299.6145,301.6135,295.8805,296.4746,1570100.0],["2022-08-12",298.681,302.6224,296.4934,302.1509,1774400.0],["2022-08-15",299.5485,302.6413,299.4636,302.0472,1125300.0],["2022-08-16",300.0294,304.4517,299.9633,302.4715,1596000.0],["2022-08-17",299.3033,302.0472,297.6155,300.2745,1505900.0],["2022-08-18",300.7931,302.547,298.3604,301.2269,1386200.0],["2022-08-19",298.813,299.6145,295.6731,297.2949,1672500.0],["2022-08-22",291.6751,294.9942,290.9019,292.3068,1648100.0],["2022-08-23",290.4964,293.5043,289.0066,289.1952,1217900.0],["2022-08-24",289.1764,290.4022,286.5173,288.7804,1695500.0],["2022-08-25",289.5912,292.9575,288.422,292.09,1722900.0],["2022-08-26",292.1465,292.2219,280.9917,281.1143,1701600.0],["2022-08-29",278.1629,280.8691,276.4657,278.295,1662800.0],["2022-08-30",280.5579,280.9917,273.1371,275.8056,1661100.0],["2022-08-31",277.8329,279.0305,271.025,271.9962,2455000.0],["2022-09-01",271.3739,272.5337,267.9133,272.3074,2021400.0],["2022-09-02",275.8717,276.428,266.6782,267.8568,1889400.0],["2022-09-06",267.7342,269.884,265.292,267.2816,2354500.0],["2022-09-07",266.0558,271.6002,263.4439,270.3932,1899300.0],["2022-09-08",267.9793,271.8453,266.2443,271.5247,1790700.0],["2022-09-09",272.8826,275.4191,272.4111,273.9669,2005100.0],["2022-09-12",277.0974,279.8696,275.9659,278.4081,2026400.0],["2022-09-13",271.6568,273.3917,264.3397,265.4523,1789200.0],["2022-09-14",264.9054,266.4517,260.2756,262.6329,2397600.0],["2022-09-15",261.4071,264.4811,256.1268,258.2295,2198700.0],["2022-09-16",257.4846,258.4652,254.7124,257.1168,3838900.0],["2022-09-19",254.9482,259.6251,254.7784,259.2856,2165200.0],["2022-09-20",256.1079,256.3813,252.355,254.8161,2390100.0],["2022-09-21",254.5898,259.2478,250.1015,250.2712,2746500.0],["2022-09-22",249.0171,255.9665,246.9898,247.3482,3462900.0],["2022-09-23",244.3497,245.5,241.5775,245.1417,3100000.0],["2022-09-26",243.3124,247.3859,242.3884,242.841,2349800.0],["2022-09-27",244.6608,248.1779,239.7576,241.7094,2495800.0],["2022-09-28",242.3317,248.6588,241.4171,246.9803,2552600.0],["2022-09-29",244.1422,246.2072,241.0965,243.5293,2559100.0],["2022-09-30",243.9442,248.9794,242.2846,242.6146,2924400.0],["2022-10-03",245.4151,251.8553,243.9064,249.7714,1893900.0],["2022-10-04",254.967,259.2479,254.5144,258.6538,3143700.0],["2022-10-05",255.8627,261.1337,254.1937,258.6821,1843000.0],["2022-10-06",257.9749,259.9739,253.8355,254.0901,2336800.0],["2022-10-07",251.2707,251.629,243.5482,244.8871,1951200.0],["2022-10-10",246.5655,246.5655,241.3228,243.1333,1526800.0],["2022-10-11",241.5774,242.6241,236.9288,238.5412,2261800.0],["2022-10-12",239.0337,240.5017,236.7133,236.8459,1699400.0],["2022-10-13",230.7843,245.4647,230.1024,243.8451,3435100.0],["2022-10-14",247.321,247.9461,238.7307,239.3558,1723100.0],["2022-10-17",244.2713,248.969,243.9966,248.3533,2534800.0],["2022-10-18",254.7937,255.4851,248.1071,250.0866,2114500.0],["2022-10-19",248.3155,250.6833,246.0424,250.0961,2412600.0],["2022-10-20",250.3044,255.3999,246.8474,247.9366,1970100.0],["2022-10-21",247.6999,255.6178,246.8948,255.3147,3206600.0],["2022-10-24",258.3454,262.2949,255.8356,260.7511,2201900.0],["2022-10-25",260.9216,266.2823,260.9216,265.7708,1701400.0],["2022-10-26",263.2989,268.6312,263.2989,265.07,1772500.0],["2022-10-27",266.3108,267.8451,263.7252,264.0945,1927800.0],["2022-10-28",264.3029,272.9785,264.3029,272.5617,2306300.0],["2022-10-31",268.4891,272.7038,268.2902,268.8869,2364500.0],["2022-11-01",271.8798,272.95,265.7235,266.5854,1537200.0],["2022-11-02",264.9752,268.2333,257.7109,258.0424,1727200.0],["2022-11-03",252.5396,254.216,242.4812,243.2957,3225500.0],["2022-11-04",246.1845,250.1908,242.5854,247.3494,2496300.0],["2022-11-07",248.8553,254.879,247.5483,254.8411,2170000.0],["2022-11-08",256.7543,260.3628,252.0471,254.8033,2444000.0],["2022-11-09",252.2366,254.9548,251.3368,252.3502,1831600.0],["2022-11-10",263.4694,272.1166,262.7022,271.8419,3121400.0],["2022-11-11",272.0219,276.3123,265.7898,274.7496,2620500.0],["2022-11-14",271.0179,277.3446,269.9098,273.632,2493000.0],["2022-11-15",277.5057,280.7732,274.6927,277.1742,1960700.0],["2022-11-16",277.2689,277.5814,274.7685,276.0945,1607900.0],["2022-11-17",270.6959,274.3707,268.366,271.9556,1555400.0],["2022-11-18",275.2421,275.5167,268.0724,271.3494,1322900.0],["2022-11-21",270.4023,273.5562,270.014,271.8419,1308100.0],["2022-11-22",273.5751,278.216,271.9745,277.4015,1417500.0],["2022-11-23",277.5814,280.7164,276.9374,278.9547,1229100.0],["2022-11-25",278.7369,281.7867,278.7369,280.7259,677900.0],["2022-11-28",277.7519,279.3715,274.4559,275.2326,1253100.0],["2022-11-29",274.0108,275.2515,271.463,272.7511,1055000.0],["2022-11-30",271.4631,285.0542,271.0937,285.0163,2767100.0],["2022-12-01",286.4559,288.9942,284.1355,286.8158,1767200.0],["2022-12-02",283.2358,286.1718,280.7827,284.2587,1744500.0],["2022-12-05",280.1291,281.4835,275.2136,277.2594,1800300.0],["2022-12-06",275.8671,277.0131,267.3431,270.317,1920300.0],["2022-12-07",270.0235,271.8798,267.2674,271.5294,1861600.0],["2022-12-08",272.7701,278.5096,271.6714,276.7006,2046000.0],["2022-12-09",274.0866,276.3407,272.6564,273.1584,1827200.0],["2022-12-12",271.0084,277.4583,269.4362,276.8805,2429900.0],["2022-12-13",286.9389,287.8576,277.4393,279.7314,3516800.0],["2022-12-14",278.5001,281.5688,272.6375,276.0377,2552200.0],["2022-12-15",272.2302,273.1394,264.5112,266.2539,2870000.0],["2022-12-16",260.145,260.4575,249.3289,250.4939,6532500.0],["2022-12-19",249.2436,250.2855,240.7196,241.894,4147500.0],["2022-12-20",240.3218,248.5522,240.0945,248.0503,3102500.0],["2022-12-21",250.4938,256.3944,250.4275,254.6991,3580100.0],["2022-12-22",250.4559,251.8671,246.8569,250.759,2276200.0],["2022-12-23",251.7346,252.6059,249.3857,252.0187,1213300.0],["2022-12-27",251.8578,253.089,249.7552,251.28,1009600.0],["2022-12-28",252.0282,254.9074,248.7796,249.2057,1387000.0],["2022-12-29",251.5451,256.5459,251.5451,254.1876,1516800.0],["2022-12-30",251.4978,252.7764,248.7133,252.7291,1339500.0],["2023-01-03",254.9643,258.9611,252.928,255.9682,2250100.0],["2023-01-04",258.9706,260.4387,252.8901,255.0969,2052400.0],["2023-01-05",253.2784,253.9603,247.5767,249.0732,2477100.0],["2023-01-06",250.0203,256.186,247.5483,254.9737,1587000.0],["2023-01-09",257.5404,263.763,257.1521,259.2736,2181500.0],["2023-01-10",258.8853,261.6793,256.9247,260.3912,1853000.0],["2023-01-11",261.4564,267.4096,261.2471,267.305,2382400.0],["2023-01-12",268.8836,273.8573,268.5317,269.9297,2482500.0],["2023-01-13",266.5822,268.8075,265.3078,268.313,2226800.0],["2023-01-17",269.1689,273.6481,268.5032,270.9187,2863700.0],["2023-01-18",270.6334,273.2011,263.4059,264.2808,2192700.0],["2023-01-19",263.6911,265.2793,259.231,259.5163,2212500.0],["2023-01-20",261.0474,267.2955,259.4402,266.7249,3306600.0],["2023-01-23",264.9084,269.0072,263.8338,265.6502,2593300.0],["2023-01-24",263.1491,264.49,259.6019,261.3993,2205300.0],["2023-01-25",257.4717,260.3342,252.6407,259.7731,2576300.0],["2023-01-26",263.5866,263.7387,257.5953,260.8192,1942600.0],["2023-01-27",259.8682,265.7263,259.5639,263.6816,2101100.0],["2023-01-30",260.163,263.8529,259.9158,260.8763,1732900.0],["2023-01-31",261.4659,265.3744,260.4863,265.3744,1841800.0],["2023-02-01",263.0445,271.2896,262.1886,269.7014,1797000.0],["2023-02-02",275.2363,281.2941,272.8017,279.6869,2715900.0],["2023-02-03",274.095,275.4835,272.7066,275.046,2168000.0],["2023-02-06",271.9838,273.6956,269.5493,270.5383,1262400.0],["2023-02-07",268.8456,274.6942,268.6553,273.7146,1401100.0],["2023-02-08",271.8697,275.008,270.0628,270.757,1381800.0],["2023-02-09",273.3342,275.1982,270.4813,271.185,1752000.0],["2023-02-10",267.8946,270.6239,267.2479,270.0438,1347600.0],["2023-02-13",270.4337,274.2757,270.4337,274.2187,1284500.0],["2023-02-14",271.4798,274.019,269.4637,270.8141,1821100.0],["2023-02-15",268.1799,273.7242,268.1514,273.553,1890200.0],["2023-02-16",269.1594,271.4703,264.9845,267.4381,1899200.0],["2023-02-17",265.1177,265.7073,261.4373,263.4724,2722400.0],["2023-02-21",258.6699,259.7636,255.6077,255.9596,2446200.0],["2023-02-22",257.3671,259.1359,255.0181,256.4161,1823800.0],["2023-02-23",257.5002,258.9552,254.6853,257.9377,1885500.0],["2023-02-24",254.2953,254.2953,251.2902,253.468,1735000.0],["2023-02-27",255.7313,256.7584,252.4599,253.2017,1512900.0],["2023-02-28",251.7182,255.3319,249.8732,252.536,2160400.0],["2023-03-01",252.0225,252.9355,248.9223,250.6721,1700500.0],["2023-03-02",250.9478,253.1446,248.7986,252.2602,2278300.0],["2023-03-03",254.7804,256.5017,252.9545,256.0072,1596100.0],["2023-03-06",256.9582,258.7175,255.893,256.4161,1649100.0],["2023-03-07",256.0262,256.806,250.7862,251.2522,2219300.0],["2023-03-08",250.5199,252.5741,249.626,250.7386,1462700.0],["2023-03-09",252.8023,253.6297,246.0408,247.0298,1949800.0],["2023-03-10",247.3912,247.5814,239.2697,240.5535,2924600.0],["2023-03-13",240.7057,242.7503,237.0253,238.9939,3232100.0],["2023-03-14",243.8059,244.1483,237.7101,240.1066,2925600.0],["2023-03-15",235.8081,235.8176,230.9009,234.1058,4508000.0],["2023-03-16",232.9456,241.3619,231.5952,240.525,4119600.0],["2023-03-17",241.8659,243.1973,236.2455,237.7481,6470800.0],["2023-03-20",238.4328,241.4475,237.7576,240.1731,3182100.0],["2023-03-21",242.389,245.8316,241.495,244.9947,2831200.0],["2023-03-22",244.6523,248.5133,240.6296,240.8578,3059300.0],["2023-03-23",246.735,261.152,246.5923,258.3466,5166900.0],["2023-03-24",257.1959,258.746,251.8418,258.6699,4123600.0],["2023-03-27",257.4622,260.9143,257.3766,260.5339,3743800.0],["2023-03-28",260.4959,262.6261,259.2406,261.5229,2869400.0],["2023-03-29",262.4739,266.5251,262.4739,266.2208,2431500.0],["2023-03-30",267.2289,269.1689,267.0197,268.8076,2293600.0],["2023-03-31",269.245,271.9458,268.7599,271.8031,3009300.0],["2023-04-03",269.5017,272.4212,269.283,271.8316,2417300.0],["2023-04-04",270.5003,273.3437,270.291,271.8316,2331700.0],["2023-04-05",272.2121,272.8397,267.1433,267.5427,2443200.0],["2023-04-06",266.9055,268.4081,265.1937,267.8946,2125300.0],["2023-04-10",264.3664,267.9231,262.8163,267.8755,1575900.0],["2023-04-11",269.1404,273.5625,268.7029,272.2977,3122500.0],["2023-04-12",275.3338,275.582,270.1305,270.9134,2656000.0],["2023-04-13",270.1877,272.4982,267.0562,272.3549,3164200.0],["2023-04-14",270.4646,272.0495,265.2041,266.6075,2871700.0],["2023-04-17",266.1587,269.0611,266.1587,267.3044,2899000.0],["2023-04-18",268.622,268.6697,265.8056,267.2854,1893800.0],["2023-04-19",266.1779,267.3236,264.9463,267.2281,2204700.0],["2023-04-20",264.7267,265.0036,261.5952,263.075,2686100.0],["2023-04-21",263.2468,265.2517,262.9317,263.8196,1600700.0],["2023-04-24",263.3137,265.0513,262.4162,264.6981,1359700.0],["2023-04-25",263.3709,264.1824,258.3395,258.4445,1935400.0],["2023-04-26",259.5425,261.1846,257.9672,258.9315,2009400.0],["2023-04-27",261.4519,263.9724,258.5686,262.9795,1983600.0],["2023-04-28",261.3279,267.7341,261.3279,267.6004,2084500.0],["2023-05-01",266.4547,267.2376,264.889,266.7698,1165600.0],["2023-05-02",267.1899,267.6863,261.6238,264.2111,1728300.0],["2023-05-03",265.5286,266.9225,262.378,262.7217,1951200.0],["2023-05-04",260.9078,261.3851,253.6518,254.4347,2586200.0],["2023-05-05",257.0316,258.1391,252.4202,253.6232,2592700.0],["2023-05-08",253.9765,254.9121,251.5324,252.8308,1843000.0],["2023-05-09",251.0454,252.5157,249.8329,251.5514,2712000.0],["2023-05-10",253.8141,257.6903,252.4489,256.7165,2800200.0],["2023-05-11",258.0722,260.1058,256.0387,259.9435,2915700.0],["2023-05-12",260.7646,264.7458,260.1631,264.6407,2664400.0],["2023-05-15",263.8005,265.92,262.1871,264.9462,2762700.0],["2023-05-16",264.5453,267.9919,263.8483,266.5502,2079000.0],["2023-05-17",268.4596,273.4051,267.5431,271.7439,2486600.0],["2023-05-18",271.658,274.885,271.3907,274.4649,1869700.0],["2023-05-19",275.5342,278.1597,274.3408,276.7849,2213300.0],["2023-05-22",276.2693,278.5606,275.7919,277.7778,2044100.0],["2023-05-23",276.0688,277.8637,274.1212,275.0568,2219800.0],["2023-05-24",273.0805,275.2382,272.0017,273.8348,2815100.0],["2023-05-25",275.4483,279.8782,272.269,278.5511,3689600.0],["2023-05-26",280.6897,294.6287,280.346,289.8551,4578800.0],["2023-05-30",292.3469,304.4719,291.1917,294.4664,6238600.0],["2023-05-31",290.8862,296.2995,289.2822,292.07,5270100.0],["2023-06-01",291.8886,292.2323,286.504,291.3826,2393700.0],["2023-06-02",293.5785,298.0658,292.7384,297.2924,2272500.0],["2023-06-05",291.5163,293.4831,288.2225,290.6666,3008000.0],["2023-06-06",289.1677,295.3065,288.0984,294.0941,2419400.0],["2023-06-07",295.4689,297.8748,293.2539,296.9487,2490000.0],["2023-06-08",296.7959,296.7959,292.8242,293.4162,1870300.0],["2023-06-09",295.1347,297.0824,292.7575,294.7433,2202600.0],["2023-06-12",293.8936,297.7316,293.6167,297.3784,2642300.0],["2023-06-13",301.0445,303.0971,299.2018,300.8917,3981900.0],["2023-06-14",301.7127,303.9468,299.1159,300.7867,2421100.0],["2023-06-15",304.7297,310.3626,301.0635,309.1119,3288900.0],["2023-06-16",311.1646,313.0836,304.6438,305.0734,5266300.0],["2023-06-20",302.8966,306.1236,300.7485,303.0303,3349400.0],["2023-06-21",302.1615,303.2881,298.9154,299.0204,3121400.0],["2023-06-22",284.7091,293.6454,282.5992,293.3398,4889000.0],["2023-06-23",286.4372,288.9863,284.2222,284.9192,4233800.0],["2023-06-26",283.1624,287.239,283.086,283.9453,2826900.0],["2023-06-27",283.6684,287.4014,282.7041,287.1913,2054200.0],["2023-06-28",286.8763,288.4707,284.2985,288.0602,2061700.0],["2023-06-29",287.7547,296.5095,286.5136,294.3709,2739400.0],["2023-06-30",295.4784,298.5336,294.3709,294.6096,2668500.0],["2023-07-03",294.0558,297.1778,293.4926,296.8914,1172800.0],["2023-07-05",292.2801,297.8557,291.2203,295.8698,1924800.0],["2023-07-06",293.0248,294.4855,290.8575,294.0272,1375800.0],["2023-07-07",292.8434,297.1683,291.459,291.9173,1902800.0],["2023-07-10",291.3922,295.1156,290.3515,294.4855,1684500.0],["2023-07-11",294.4855,296.7291,291.9841,295.698,1347800.0],["2023-07-12",299.2816,301.5238,297.7581,300.7572,1788200.0],["2023-07-13",301.8305,303.2582,301.1406,302.0317,1822700.0],["2023-07-14",302.8557,304.5996,301.84,302.5682,1295500.0],["2023-07-17",302.482,307.3208,301.84,306.4106,2033400.0],["2023-07-18",306.1614,309.2468,306.0464,308.9497,1574200.0],["2023-07-19",309.496,310.6362,305.3758,305.4716,2170900.0],["2023-07-20",303.0282,303.0282,297.7294,299.4062,2097000.0],["2023-07-21",300.0961,303.2581,299.4828,301.6388,3265700.0],["2023-07-24",301.4567,303.6126,299.6074,300.1919,1341500.0],["2023-07-25",300.3644,306.0465,299.9332,304.3122,2163900.0],["2023-07-26",303.1623,305.2416,301.2363,303.2773,1512500.0],["2023-07-27",306.6214,310.0325,304.6571,305.4907,2981200.0],["2023-07-28",306.3627,308.6815,300.8435,302.3574,1920900.0],["2023-07-31",301.8304,305.0691,301.8304,303.124,1351400.0],["2023-08-01",302.252,307.9437,301.1118,307.5508,1913800.0],["2023-08-02",304.2642,307.5029,303.4497,304.4942,1799700.0],["2023-08-03",302.8653,305.05,301.016,303.8714,1355900.0],["2023-08-04",302.3862,304.59,298.2372,298.9559,2140600.0],["2023-08-07",300.9585,302.9132,299.0038,302.6641,1530600.0],["2023-08-08",299.8469,302.1178,296.6753,301.9741,1550300.0],["2023-08-09",301.428,302.0125,297.2407,298.5055,1504500.0],["2023-08-10",298.4768,301.658,295.9567,297.4323,1862400.0],["2023-08-11",295.0943,297.5186,293.3313,296.1292,1351200.0],["2023-08-14",295.1614,299.4062,294.8931,298.6779,1334200.0],["2023-08-15",297.854,298.4768,293.6859,294.5482,1256100.0],["2023-08-16",292.7755,297.4227,292.4976,294.7781,1212500.0],["2023-08-17",295.4489,296.2825,292.0281,292.8618,1653700.0],["2023-08-18",290.1788,292.0952,288.7128,290.2747,1997100.0],["2023-08-21",291.5012,294.4428,290.3705,293.6954,1072400.0],["2023-08-22",296.6562,297.9306,294.9985,295.9855,1139700.0],["2023-08-23",297.0395,303.4498,296.3208,302.1562,1486100.0],["2023-08-24",303.1719,304.5613,300.5273,301.0064,2077500.0],["2023-08-25",303.4306,306.3722,301.0255,305.4332,1451500.0],["2023-08-28",305.4333,308.7678,305.4141,307.4934,1236400.0],["2023-08-29",306.9951,310.8086,306.1997,309.9271,1525000.0],["2023-08-30",310.2721,310.3775,308.0682,309.7355,1470400.0],["2023-08-31",311.2878,312.5909,310.1763,310.2338,1986300.0],["2023-09-01",312.4184,314.9768,311.5082,314.0378,1732700.0],["2023-09-05",314.0378,315.1301,310.9141,312.5239,1736600.0],["2023-09-06",310.6937,314.0378,310.1763,312.658,1247900.0],["2023-09-07",310.3583,315.2835,309.7164,314.4786,1533000.0],["2023-09-08",315.753,316.6249,310.962,311.8627,1416800.0],["2023-09-11",313.7982,314.5073,310.9237,312.246,1551300.0],["2023-09-12",308.0108,309.0073,300.0194,301.725,3205000.0],["2023-09-13",301.0926,303.4689,299.8374,300.786,2496200.0],["2023-09-14",302.4341,303.7372,300.2015,303.3539,1904000.0],["2023-09-15",303.009,303.4498,298.4384,299.4637,3339300.0],["2023-09-18",298.9558,303.5072,297.9976,302.6736,1350700.0],["2023-09-19",298.0935,304.4942,297.9976,304.063,1898800.0],["2023-09-20",305.4237,309.8026,303.2198,303.5552,1693100.0],["2023-09-21",301.1884,303.2869,298.6397,298.9559,1911600.0],["2023-09-22",300.9106,305.3374,299.847,302.8749,1994400.0],["2023-09-25",302.367,305.3566,301.7154,303.7372,2054600.0],["2023-09-26",299.6457,301.3417,295.8226,297.6239,2343600.0],["2023-09-27",299.1571,301.8113,297.6623,301.2364,2435400.0],["2023-09-28",289.1344,293.8679,282.1779,288.1953,4326800.0],["2023-09-29",291.6257,296.3688,290.2076,294.2703,3171700.0],["2023-10-02",294.7111,295.5638,292.3539,295.3722,2063300.0],["2023-10-03",294.2224,298.5247,292.7755,293.4271,2454800.0],["2023-10-04",297.7485,297.9976,294.0403,296.455,2153800.0],["2023-10-05",295.8992,297.4323,292.603,296.7136,2095400.0],["2023-10-06",295.3914,301.9358,293.8966,299.1379,2441500.0],["2023-10-09",296.867,300.0003,295.468,298.9655,1407600.0],["2023-10-10",300.2589,302.2424,298.5342,299.2625,1904600.0],["2023-10-11",300.5037,302.8417,298.2233,300.7153,1298000.0],["2023-10-12",299.9937,299.9937,292.7005,292.8448,2295500.0],["2023-10-13",290.8628,294.4228,288.746,290.4106,1672500.0],["2023-10-16",292.5177,296.1836,290.5261,293.7878,1491600.0],["2023-10-17",291.3246,298.1078,290.9782,296.5876,1576200.0],["2023-10-18",295.1155,297.6653,291.8345,292.2771,1373800.0],["2023-10-19",293.3932,295.3849,290.17,291.4785,1384700.0],["2023-10-20",290.9397,291.4593,284.7338,285.7633,2385700.0],["2023-10-23",283.839,287.1969,283.5503,283.7812,1314900.0],["2023-10-24",285.0609,286.7255,282.9249,284.8877,1849200.0],["2023-10-25",282.4246,284.32,280.1057,281.6067,2174900.0],["2023-10-26",282.694,284.7049,279.3841,280.9909,2692500.0],["2023-10-27",280.8851,281.9531,277.5464,279.0666,1480300.0],["2023-10-30",280.7023,282.7036,278.701,281.626,1843500.0],["2023-10-31",281.9916,286.0327,281.9916,285.8499,1953400.0],["2023-11-01",286.889,290.7473,286.889,289.2656,1973000.0],["2023-11-02",292.1809,297.1938,289.9006,296.4626,2152800.0],["2023-11-03",297.925,304.7468,297.3189,301.6294,2145600.0],["2023-11-06",300.5036,302.2933,299.2721,301.2445,1426200.0],["2023-11-07",301.1579,306.3248,300.8789,303.2651,1860400.0],["2023-11-08",304.8815,307.3735,303.4479,305.7956,1815000.0],["2023-11-09",305.276,305.3819,301.5909,302.3318,1574900.0],["2023-11-10",303.6018,308.1528,302.8513,307.5948,1433500.0],["2023-11-13",304.0541,304.9681,302.4184,303.6884,1448600.0],["2023-11-14",307.7199,310.0003,306.7674,308.3646,1823700.0],["2023-11-15",307.5275,313.3967,306.6808,313.185,2347100.0],["2023-11-16",314.7245,317.1973,313.7431,314.9362,2142100.0],["2023-11-17",315.2633,316.4852,313.8778,315.4268,1561500.0],["2023-11-20",314.1087,319.4872,313.8777,318.3807,1413900.0],["2023-11-21",318.7656,319.8624,316.3217,317.7649,1602800.0],["2023-11-22",321.5943,322.8355,320.2184,320.5263,1425700.0],["2023-11-24",320.5455,322.2293,319.5257,321.4019,708500.0],["2023-11-27",321.1903,321.7772,319.622,319.8529,1586900.0],["2023-11-28",319.0543,320.5841,317.5052,319.9779,1377800.0],["2023-11-29",322.3256,323.0953,320.1896,320.7284,1307300.0],["2023-11-30",321.5559,322.3256,319.593,320.536,4298100.0],["2023-12-01",321.171,325.6932,320.5552,325.2698,1688800.0],["2023-12-04",322.5084,325.9914,321.527,323.7014,2349500.0],["2023-12-05",321.9696,324.5674,320.6995,323.1241,1516500.0],["2023-12-06",324.9908,326.6169,322.3064,322.7201,1502100.0],["2023-12-07",323.8266,323.8266,321.5751,322.4218,1870200.0],["2023-12-08",322.4218,324.9331,321.9023,324.4713,1274500.0],["2023-12-11",322.5276,329.436,322.518,329.359,1814100.0],["2023-12-12",328.9934,330.2635,328.291,330.2346,1935300.0],["2023-12-13",330.4078,332.1397,327.0113,330.6387,2461000.0],["2023-12-14",329.7728,332.3225,327.8484,329.7632,2551300.0],["2023-12-15",325.6354,333.8331,323.5283,331.1294,3880200.0],["2023-12-18",329.6958,330.9659,327.7522,328.9164,3208000.0],["2023-12-19",320.1414,331.7548,319.4583,328.5893,3252800.0],["2023-12-20",332.4861,333.5156,326.3763,326.6553,3406200.0],["2023-12-21",327.3,336.277,327.3,335.5554,3304200.0],["2023-12-22",336.7581,341.3958,334.7472,341.0398,2313900.0],["2023-12-26",340.7414,341.5015,338.2109,340.0583,1535700.0],["2023-12-27",341.0878,341.9345,338.3264,340.4335,1309700.0],["2023-12-28",340.7414,341.0878,337.9608,338.2879,1300800.0],["2023-12-29",338.4803,339.558,336.2096,337.6336,1233500.0],["2024-01-02",335.0165,337.0467,332.2263,333.7946,2319500.0],["2024-01-03",329.5707,330.7637,324.7598,325.1351,3060900.0],["2024-01-04",325.1351,326.944,323.7977,324.3365,2750600.0],["2024-01-05",325.2121,326.8959,322.8452,323.8843,1510800.0],["2024-01-08",322.3256,327.5886,322.3256,327.4732,1909500.0],["2024-01-09",326.434,329.792,325.241,329.7824,1625900.0],["2024-01-10",331.5432,332.5535,329.8113,332.2648,1569100.0],["2024-01-11",330.504,335.2475,330.071,334.8049,1785800.0],["2024-01-12",336.7581,344.1283,335.5169,342.8486,2405900.0],["2024-01-16",339.0384,342.9929,337.8261,341.1455,2097500.0],["2024-01-17",339.7357,345.0662,339.7357,341.5125,1917100.0],["2024-01-18",343.8011,347.4321,342.9803,347.21,2064100.0],["2024-01-19",349.1221,352.2992,347.7605,351.4107,2506500.0],["2024-01-22",351.5073,355.9977,351.0245,354.6071,2302500.0],["2024-01-23",354.7519,357.3013,353.091,357.1661,1693100.0],["2024-01-24",358.267,359.4645,355.2058,356.2391,2250100.0],["2024-01-25",359.5997,362.8347,357.4173,359.1748,2227400.0],["2024-01-26",359.1555,361.2993,357.1179,358.3347,1404800.0],["2024-01-29",357.8035,362.545,357.3786,360.5364,1683100.0],["2024-01-30",361.1641,362.3712,358.2477,358.5567,1849500.0],["2024-01-31",358.2671,359.9281,350.9665,351.3914,2320100.0],["2024-02-01",351.5073,358.4698,350.9762,358.1801,1500000.0],["2024-02-02",359.4162,361.9463,356.7992,360.1501,1590500.0],["2024-02-05",359.7156,361.1641,356.4033,357.6297,1787300.0],["2024-02-06",357.8035,358.9527,349.9622,352.1833,4012000.0],["2024-02-07",352.473,357.2241,351.6232,354.0663,2531800.0],["2024-02-08",355.061,356.7896,354.3271,355.8336,1679800.0],["2024-02-09",356.5771,359.6963,355.3217,358.9141,1482600.0],["2024-02-12",356.8089,357.6876,353.6125,354.8196,1325000.0],["2024-02-13",349.0062,353.2069,347.6446,350.3582,1696900.0],["2024-02-14",353.6704,358.4505,353.6704,358.2477,2114600.0],["2024-02-15",359.8025,361.7049,357.4366,358.7596,2358800.0],["2024-02-16",359.5224,360.6136,355.708,356.7992,2410200.0],["2024-02-20",357.1855,357.3014,349.0352,350.4933,1631000.0],["2024-02-21",347.9729,349.9429,346.6499,348.5233,1757700.0],["2024-02-22",357.031,359.4162,355.7563,358.5664,1614600.0],["2024-02-23",361.1544,364.9979,360.0343,364.3702,1614500.0],["2024-02-26",363.9259,367.2479,363.9259,364.5247,1455000.0],["2024-02-27",364.0611,366.7168,362.0332,364.9399,1083200.0],["2024-02-28",365.2586,366.4657,362.3326,365.0558,1264200.0],["2024-02-29",367.3444,367.3444,361.3089,361.9173,3329500.0],["2024-03-01",362.9023,368.8895,362.9023,367.9142,2110500.0],["2024-03-04",369.1888,373.6986,368.5128,370.5408,1642900.0],["2024-03-05",368.4454,370.9754,361.1255,363.9453,1539400.0],["2024-03-06",366.9582,369.9131,364.8337,367.7597,1451200.0],["2024-03-07",371.4486,374.2104,370.5312,373.631,1564300.0],["2024-03-08",373.4186,374.2104,364.7661,365.191,1641100.0],["2024-03-11",361.531,362.6705,354.4719,360.4109,2220000.0],["2024-03-12",362.1298,369.2952,361.985,367.4218,1793700.0],["2024-03-13",366.4753,368.0977,364.7468,365.7221,1635800.0],["2024-03-14",367.9045,368.397,363.6362,365.2296,1706700.0],["2024-03-15",356.1329,362.265,354.2788,361.7435,3865400.0],["2024-03-18",365.7607,365.9345,359.4065,359.8797,2164400.0],["2024-03-19",360.6716,365.3455,358.296,365.1041,2062800.0],["2024-03-20",365.0558,368.1846,362.3229,367.3831,2877600.0],["2024-03-21",351.4977,356.3647,330.5328,333.1884,9574800.0],["2024-03-22",338.3065,338.4417,324.2655,325.9168,5899600.0],["2024-03-25",324.478,324.478,318.3749,322.3631,5320000.0],["2024-03-26",323.6378,326.2452,322.8653,324.8449,3006500.0],["2024-03-27",326.2838,330.61,326.2838,329.2387,3295200.0],["2024-03-28",329.7023,335.0715,329.1422,334.7142,3614900.0],["2024-04-01",333.0242,333.1594,326.4673,327.5295,2320200.0],["2024-04-02",325.1153,327.2495,321.5713,324.9125,2453300.0],["2024-04-03",324.7001,325.6175,320.4994,320.876,1975700.0],["2024-04-04",322.6528,326.39,318.8384,319.1281,2273000.0],["2024-04-05",320.1517,322.3631,318.9929,321.5713,3694700.0],["2024-04-08",322.5659,323.5026,320.2966,320.4124,2431900.0],["2024-04-09",322.1989,323.3771,318.5004,322.9715,2416600.0],["2024-04-10",318.3086,319.4428,313.7426,314.4794,2156700.0],["2024-04-11",316.0789,316.9998,313.3742,315.2452,2204200.0],["2024-04-12",311.1542,312.6375,303.6122,305.7546,4207900.0],["2024-04-15",306.3847,311.765,302.6331,303.6897,2997900.0],["2024-04-16",305.5026,305.9873,302.3035,304.3393,2900300.0],["2024-04-17",307.1796,307.325,303.0499,304.9209,2760000.0],["2024-04-18",303.0693,308.0521,302.4683,306.3362,3025100.0],["2024-04-19",308.1393,308.8082,304.9791,307.1893,3381500.0],["2024-04-22",308.7986,309.3027,305.8515,307.7128,2433300.0],["2024-04-23",308.7405,310.0298,306.8113,307.1409,2000300.0],["2024-04-24",306.1811,306.1811,301.1886,303.9515,4133800.0],["2024-04-25",299.7345,300.7524,296.012,299.5503,3639000.0],["2024-04-26",299.9478,300.0254,297.8732,298.5906,3371800.0],["2024-04-29",297.6696,299.1819,293.2491,293.8889,4719100.0],["2024-04-30",292.7644,293.7435,290.5153,291.7077,5225000.0],["2024-05-01",290.9516,294.2088,288.9836,289.5265,2617200.0],["2024-05-02",291.5623,294.0537,289.1484,291.1552,2684200.0],["2024-05-03",293.2685,295.6339,292.4445,294.4221,2767100.0],["2024-05-06",295.8375,297.4079,293.9955,296.7002,2361300.0],["2024-05-07",298.484,302.604,298.1932,301.1596,2483600.0],["2024-05-08",300.636,303.8157,300.636,302.4489,2296400.0],["2024-05-09",297.6115,298.7845,293.6563,297.2334,3238100.0],["2024-05-10",298.5809,299.8024,296.7002,296.9619,1786900.0],["2024-05-13",298.7263,299.3564,297.4951,298.0089,1695000.0],["2024-05-14",299.4534,302.7397,296.8554,297.563,1813600.0],["2024-05-15",295.6726,299.085,292.2215,299.085,4230800.0],["2024-05-16",300.1901,301.0917,297.3691,298.5809,2583100.0],["2024-05-17",300.2677,300.5197,290.8353,294.3058,4232000.0],["2024-05-20",294.2282,297.6794,292.3863,296.3513,2418000.0],["2024-05-21",297.4079,297.7569,293.695,294.3542,1866500.0],["2024-05-22",294.6644,298.7651,294.4027,297.7181,2432400.0],["2024-05-23",300.6555,301.4794,295.2461,296.5742,2526100.0],["2024-05-24",297.5049,298.0574,291.1455,291.7853,2048700.0],["2024-05-28",290.2148,291.1358,286.7734,288.625,3530200.0],["2024-05-29",285.1545,287.0448,282.1105,284.7861,4480000.0],["2024-05-30",281.1023,281.6161,275.596,276.0904,5007800.0],["2024-05-31",276.0904,276.6623,270.1672,273.6571,6882000.0],["2024-06-03",277.593,278.7272,272.1255,273.1434,3596600.0],["2024-06-04",273.1434,280.0456,271.7668,279.2507,3498600.0],["2024-06-05",279.4445,283.3707,279.2506,282.1201,3002200.0],["2024-06-06",282.2947,284.883,281.713,282.8181,2363200.0],["2024-06-07",282.5273,282.886,279.3379,279.5803,2626900.0],["2024-06-10",278.5915,281.6355,278.2231,281.5482,2509900.0],["2024-06-11",281.2477,285.3095,279.9584,285.2223,2457600.0],["2024-06-12",282.7115,285.1544,276.7108,276.9919,3749600.0],["2024-06-13",278.8726,280.6951,273.4632,273.6862,3119200.0],["2024-06-14",272.804,278.1746,272.1254,277.942,2966200.0],["2024-06-17",277.4767,279.7742,275.2664,276.7981,3559600.0],["2024-06-18",276.5848,281.0441,275.6929,276.6236,5314900.0],["2024-06-20",305.0081,308.0133,288.8867,296.7971,11374600.0],["2024-06-21",297.6405,300.859,293.3266,299.5309,8473700.0],["2024-06-24",296.0216,302.8173,295.3624,297.8151,4399600.0],["2024-06-25",298.5615,300.5197,296.0895,297.7763,4481400.0],["2024-06-26",290.748,296.39,290.273,295.3043,3162100.0],["2024-06-27",295.6726,296.1186,292.2409,293.918,3162000.0],["2024-06-28",294.2573,296.2058,292.4251,294.1313,14905500.0],["2024-07-01",294.4415,295.0522,290.4378,293.2975,2411100.0],["2024-07-02",291.7271,294.7033,291.7271,294.5385,2177200.0],["2024-07-03",295.4303,297.5048,294.6838,296.3997,1751200.0],["2024-07-05",295.5854,296.3513,288.5765,289.9919,3158900.0],["2024-07-08",291.2715,292.7159,286.5601,290.3117,2557700.0],["2024-07-09",289.9434,290.0015,285.4744,288.9449,2479200.0],["2024-07-10",287.8204,288.8867,281.6452,286.405,2283500.0],["2024-07-11",287.6611,294.2236,286.2395,290.1439,2988000.0],["2024-07-12",291.7018,303.8045,291.1566,302.4511,3951600.0],["2024-07-15",304.4374,310.961,304.4374,309.5005,3866200.0],["2024-07-16",309.9971,316.5888,309.6563,316.4427,3640500.0],["2024-07-17",317.3677,319.9187,315.0991,317.0269,4383900.0],["2024-07-18",320.7366,327.3965,319.2079,319.4611,4563600.0],["2024-07-19",322.3724,326.9486,319.0814,320.5224,5376200.0],["2024-07-22",322.0121,324.0568,321.0385,322.7813,3419300.0],["2024-07-23",322.7035,323.4532,319.3346,321.6324,1994000.0],["2024-07-24",320.7074,323.7842,319.5001,320.0258,3286500.0],["2024-07-25",317.0172,326.8513,314.8264,321.4279,2764500.0],["2024-07-26",317.3385,321.1261,316.6472,319.8116,2438200.0],["2024-07-29",320.0064,320.318,315.3425,317.6112,1629200.0],["2024-07-30",318.8672,321.7493,318.3414,320.5322,1985400.0],["2024-07-31",322.9079,325.1376,320.3764,321.9148,2606300.0],["2024-08-01",325.0889,329.9962,317.8254,319.4416,2538100.0],["2024-08-02",316.433,318.0785,311.9152,314.6414,2682700.0],["2024-08-05",303.4053,309.5004,302.0616,305.4792,3186500.0],["2024-08-06",308.6533,314.1643,307.407,310.2891,2284200.0],["2024-08-07",311.5257,317.1632,309.5589,309.6465,2327700.0],["2024-08-08",306.9981,311.0973,306.19,307.5629,2213700.0],["2024-08-09",307.8744,308.9649,304.9729,307.5141,1851300.0],["2024-08-12",307.1637,309.111,304.5055,305.6934,2276500.0],["2024-08-13",307.7868,311.7497,306.8326,310.922,2269600.0],["2024-08-14",311.5744,313.5899,309.6465,311.4088,1404600.0],["2024-08-15",313.7943,316.6472,313.4633,316.5693,2271600.0],["2024-08-16",316.3551,319.0814,314.7583,318.3122,2292800.0],["2024-08-19",318.9353,321.7297,318.3901,320.7658,1678200.0],["2024-08-20",321.2429,321.8661,319.4124,321.6713,1790100.0],["2024-08-21",322.1289,324.8747,321.8369,324.8163,1233900.0],["2024-08-22",325.0987,325.2739,320.9703,321.8661,1679200.0],["2024-08-23",322.9274,324.9721,320.9898,324.495,1518700.0],["2024-08-26",324.3099,328.3312,323.0344,327.9125,1692200.0],["2024-08-27",326.3547,332.0117,326.1794,331.4178,2154100.0],["2024-08-28",331.593,334.553,326.2865,328.5065,1528000.0],["2024-08-29",331.2912,334.8159,330.0449,331.2523,1612600.0],["2024-08-30",332.0214,334.4069,329.7236,332.9464,2004000.0],["2024-09-03",332.372,336.4419,330.7265,332.8783,2049300.0],["2024-09-04",331.0478,335.8285,330.0546,334.9327,1478300.0],["2024-09-05",335.1567,335.3806,330.561,331.9533,1195100.0],["2024-09-06",331.7294,333.4235,327.8931,330.892,1613400.0],["2024-09-09",331.6612,333.2385,330.1617,332.8101,1569400.0],["2024-09-10",334.7575,338.8371,333.2093,338.545,1655700.0],["2024-09-11",337.2403,341.4855,333.2288,341.0863,2121700.0],["2024-09-12",341.2518,343.1408,336.1109,340.6774,2182100.0],["2024-09-13",341.8555,342.1768,339.6063,340.3755,1812000.0],["2024-09-16",341.6024,345.6334,340.4243,344.796,2536400.0],["2024-09-17",345.7502,345.9254,327.4549,328.1657,4528800.0],["2024-09-18",326.1794,330.0741,324.1932,327.3284,2150800.0],["2024-09-19",331.0478,331.4178,323.4824,326.4131,2645700.0],["2024-09-20",323.57,327.4939,323.1318,327.3673,5231000.0],["2024-09-23",328.4968,330.5025,325.2544,330.2786,1998500.0],["2024-09-24",329.042,331.6515,326.4521,330.6778,2842900.0],["2024-09-25",326.3157,330.8043,325.3615,328.1754,3552700.0],["2024-09-26",345.6626,354.4061,340.4924,346.4415,4454800.0],["2024-09-27",346.9478,348.9049,340.1029,340.4924,2575200.0],["2024-09-30",339.324,344.7376,338.5645,344.1729,2424900.0],["2024-10-01",345.6431,345.6431,340.6871,342.7124,1827300.0],["2024-10-02",343.4231,347.7852,342.0892,346.9089,2421300.0],["2024-10-03",350.083,354.854,349.8688,351.7285,3646300.0],["2024-10-04",354.6106,358.1061,350.3459,352.7022,2131400.0],["2024-10-07",350.5212,352.4685,346.4805,347.4054,1536800.0],["2024-10-08",350.0636,351.1541,348.1065,350.8912,2348300.0],["2024-10-09",351.4754,356.8111,351.2709,355.4674,2046400.0],["2024-10-10",355.4283,356.318,350.8823,352.994,2088000.0],["2024-10-11",354.4116,355.2719,352.0066,352.6714,1436500.0],["2024-10-14",353.4926,357.4422,353.082,356.4451,2256500.0],["2024-10-15",357.2565,362.7019,357.2565,360.4143,2955900.0],["2024-10-16",357.5107,364.5301,356.7188,363.9337,2110700.0],["2024-10-17",364.6572,367.1111,363.4645,366.7591,1906900.0],["2024-10-18",367.111,368.8903,365.2926,368.4308,1893300.0],["2024-10-21",366.6125,368.9001,365.8401,367.6194,1785100.0],["2024-10-22",366.2409,366.4756,362.829,363.4742,1740200.0],["2024-10-23",362.5455,364.1488,359.9939,362.3402,2211800.0],["2024-10-24",359.2802,365.0873,355.6141,356.0833,2311800.0],["2024-10-25",355.8585,357.2761,351.5471,352.73,2129300.0],["2024-10-28",355.8585,358.7816,352.3292,353.2384,2717700.0],["2024-10-29",352.8376,356.9143,351.0192,354.92,2642900.0],["2024-10-30",349.9927,350.8041,337.6158,338.8183,3916800.0],["2024-10-31",336.9217,340.0795,334.9567,337.1075,3078200.0],["2024-11-01",339.1801,340.1675,337.1172,337.9385,2579800.0],["2024-11-04",337.5376,338.9259,333.9399,336.208,1931300.0],["2024-11-05",335.1229,339.6493,334.5558,337.7625,1553900.0],["2024-11-06",347.9397,349.2399,345.1045,348.1645,3009700.0],["2024-11-07",349.9927,353.9032,348.321,352.6421,2250500.0],["2024-11-08",352.7007,354.6462,347.1771,347.5779,2289500.0],["2024-11-11",347.0598,352.5737,346.1799,349.3083,2985200.0],["2024-11-12",349.6408,354.0303,348.9662,352.5443,3233600.0],["2024-11-13",351.4982,362.35,351.0094,361.9393,3353900.0],["2024-11-14",363.0734,363.6795,352.9549,353.9716,3503000.0],["2024-11-15",352.2217,352.251,341.0473,345.6617,3614700.0],["2024-11-18",345.6618,347.5486,343.9509,344.8992,1759900.0],["2024-11-19",343.3936,346.0528,342.1618,346.0333,2447000.0],["2024-11-20",345.7986,349.3377,343.7847,349.0835,1792700.0],["2024-11-21",351.4787,355.3697,350.2958,352.9745,2240100.0],["2024-11-22",350.2273,356.4842,349.2888,350.6379,2211100.0],["2024-11-25",351.948,356.0051,350.4815,353.2091,3054800.0],["2024-11-26",353.8934,356.3766,352.5541,355.0568,2106100.0],["2024-11-27",355.9367,357.4911,352.8083,354.0596,1657000.0],["2024-11-29",352.0946,356.8361,351.9479,354.2649,1311300.0],["2024-12-02",354.656,355.2328,348.9759,353.2971,2445500.0],["2024-12-03",340.9984,346.4145,338.8672,344.6548,3044700.0],["2024-12-04",345.7595,354.0107,345.212,351.9772,2074000.0],["2024-12-05",348.1058,350.8725,346.9522,350.1198,1821300.0],["2024-12-06",357.1294,363.5622,353.4633,354.5876,2332100.0],["2024-12-09",352.3879,357.8137,350.0904,351.4591,2185000.0],["2024-12-10",350.501,358.1559,349.103,354.7831,2157800.0],["2024-12-11",355.7118,358.3905,355.3012,355.7021,1541300.0],["2024-12-12",353.2287,353.9032,347.4508,352.1239,1834200.0],["2024-12-13",351.5373,352.691,348.2818,350.6575,1808700.0],["2024-12-16",351.508,352.9451,348.4773,349.0737,2306300.0],["2024-12-17",349.367,350.462,345.1241,349.3083,2479100.0],["2024-12-18",349.3083,351.3614,339.356,339.8351,3232900.0],["2024-12-19",356.8361,368.4797,355.0666,363.8359,6075500.0],["2024-12-20",362.4086,363.748,353.9032,358.1754,7013100.0],["2024-12-23",352.515,354.8417,347.7735,350.7455,3549300.0],["2024-12-24",351.8991,353.8544,350.5206,353.5415,1075400.0],["2024-12-26",352.2901,353.8544,351.0388,352.3683,910500.0],["2024-12-27",350.7552,352.3683,346.0821,348.2133,1195700.0],["2024-12-30",344.7232,346.6981,341.4189,344.6059,1490100.0],["2024-12-31",347.0403,347.138,342.592,343.9216,1748600.0],["2025-01-02",345.2023,346.874,338.3686,341.018,2253600.0],["2025-01-03",342.1716,346.8838,341.2819,345.9355,2029700.0],["2025-01-06",344.9188,346.5612,341.8294,343.4719,2356300.0],["2025-01-07",347.402,355.0959,345.8964,348.4187,4663100.0],["2025-01-08",352.9255,355.4674,347.4019,349.7287,2216900.0],["2025-01-10",347.0891,349.9927,340.9398,341.9663,2830000.0],["2025-01-13",337.4105,343.0612,336.6675,341.3308,2711200.0],["2025-01-14",343.3545,344.6352,337.8993,341.1842,1825400.0],["2025-01-15",344.469,347.2553,341.2526,341.9077,2624000.0],["2025-01-16",342.752,346.8166,340.6804,344.1756,2025800.0],["2025-01-17",348.4562,350.4983,345.501,346.1686,4064800.0],["2025-01-21",342.8894,350.3608,341.6622,349.9289,3098600.0],["2025-01-22",351.7157,353.6105,348.3776,352.5698,3155800.0],["2025-01-23",351.5684,356.7032,351.1364,356.6443,2111100.0],["2025-01-24",355.5447,357.3708,353.5909,355.8098,1827800.0],["2025-01-27",352.776,367.0414,352.3931,366.3541,3855600.0],["2025-01-28",365.2251,375.0626,363.9979,371.4987,4052700.0],["2025-01-29",372.9518,374.9448,366.3836,367.601,2345600.0],["2025-01-30",371.1158,378.8818,369.8591,373.8157,2218600.0],["2025-01-31",373.8157,379.9519,372.726,377.9393,3104400.0],["2025-02-03",374.1986,379.6181,371.646,378.1945,2792900.0],["2025-02-04",374.5619,385.3027,373.6194,384.4878,3166600.0],["2025-02-05",383.7023,391.0952,383.3096,390.997,3463400.0],["2025-02-06",388.0026,390.6338,378.8916,380.2857,2828000.0],["2025-02-07",381.9155,383.4176,378.3418,378.9505,2437400.0],["2025-02-10",381.1694,382.8973,378.1749,379.844,1771300.0],["2025-02-11",377.9883,383.2409,376.8986,382.9071,2121000.0],["2025-02-12",379.0192,384.3798,378.9701,381.7486,2251000.0],["2025-02-13",381.5326,383.7907,377.7233,382.4358,3387300.0],["2025-02-14",382.8973,383.8791,380.3741,380.9337,2024700.0],["2025-02-18",377.6251,383.3783,374.5422,380.5017,3701100.0],["2025-02-19",378.9603,384.8805,377.4385,383.1133,1438000.0],["2025-02-20",380.8061,382.8973,377.252,377.8312,2252400.0],["2025-02-21",373.0794,375.799,357.3021,357.6261,3751700.0],["2025-02-24",357.7733,360.2474,354.4843,357.2824,2755800.0],["2025-02-25",354.504,358.922,352.9528,356.3399,1947600.0],["2025-02-26",356.0945,356.3988,350.3608,351.8237,2267500.0],["2025-02-27",351.5292,355.0342,348.898,350.3707,2735400.0],["2025-02-28",350.6455,352.5993,336.174,342.1531,5768000.0],["2025-03-03",343.0563,345.5795,336.7631,338.707,3011100.0],["2025-03-04",335.9482,342.8796,335.7714,339.4826,3156300.0],["2025-03-05",338.9328,342.4476,337.2049,341.9175,2578500.0],["2025-03-06",338.2456,340.7786,333.6312,335.6144,3467600.0],["2025-03-07",332.8261,336.6453,329.7924,335.9482,4459900.0],["2025-03-10",332.7181,333.7097,326.4739,329.1935,3454700.0],["2025-03-11",327.0139,328.3393,319.621,321.8203,3390000.0],["2025-03-12",322.5173,323.99,317.0095,318.4232,3086200.0],["2025-03-13",317.7949,317.7949,308.8803,311.2955,3667400.0],["2025-03-14",310.6475,313.0922,308.5661,313.0136,4086000.0],["2025-03-17",314.1721,320.7796,313.7794,319.7781,3518100.0],["2025-03-18",317.7458,319.1301,313.6714,318.168,2811300.0],["2025-03-19",319.2676,320.7795,315.2226,318.5607,4314100.0],["2025-03-20",290.7565,301.2616,286.201,295.4298,10699500.0],["2025-03-21",292.6219,300.0344,290.1969,299.7595,11735300.0],["2025-03-24",302.4889,304.8059,299.622,301.5856,3793200.0],["2025-03-25",301.9489,306.7793,299.8577,303.2743,3890400.0],["2025-03-26",303.4019,307.0541,303.3921,305.4931,3669700.0],["2025-03-27",303.5885,307.2996,301.8802,302.911,2871000.0],["2025-03-28",302.7638,304.423,298.3064,298.7875,2377500.0],["2025-03-31",296.9417,307.4076,294.9291,306.3571,5511900.0],["2025-04-01",305.9251,310.2646,305.3164,307.869,3503900.0],["2025-04-02",304.1088,312.2085,304.1088,310.5689,4123000.0],["2025-04-03",302.3907,306.1117,295.4887,295.9698,3614800.0],["2025-04-04",291.3946,293.6036,279.4168,279.8684,4659000.0],["2025-04-07",273.8599,287.7031,270.0015,279.5346,6333600.0],["2025-04-08",285.0032,287.6933,271.6411,276.2653,4730400.0],["2025-04-09",274.9006,294.9782,273.8403,294.4775,6702200.0],["2025-04-10",288.5674,292.149,274.626,281.4142,4578600.0],["2025-04-11",278.8093,282.4797,273.0374,280.5459,5019500.0],["2025-04-14",286.0514,289.3469,282.8152,285.9232,3299300.0],["2025-04-15",285.0549,288.1826,283.5058,284.8082,3273200.0],["2025-04-16",285.5877,288.597,279.9539,281.4338,3183900.0],["2025-04-17",281.7101,282.8448,278.0102,278.5825,2321500.0],["2025-04-21",278.5725,278.5725,272.2974,275.5041,2835500.0],["2025-04-22",277.6451,281.2957,276.4118,280.1709,2499500.0],["2025-04-23",290.7183,292.9778,283.1408,284.3149,2763100.0],["2025-04-24",281.197,287.8669,280.9405,287.5215,3271400.0],["2025-04-25",287.6301,290.0869,285.1634,289.4751,2919200.0],["2025-04-28",290.59,292.1095,286.0218,289.337,1865200.0],["2025-04-29",291.6754,295.0497,290.8663,294.4873,3251900.0],["2025-04-30",291.33,295.5529,287.8175,295.1582,2834700.0],["2025-05-01",296.7961,300.6934,294.5169,296.5198,2848600.0],["2025-05-02",300.9302,302.2523,299.8153,301.2558,1810000.0],["2025-05-05",299.3811,305.2813,299.3614,303.604,3548600.0],["2025-05-06",299.8054,301.8675,299.1542,299.7462,2719400.0],["2025-05-07",300.7329,303.979,299.4206,302.0056,2647700.0],["2025-05-08",304.8768,309.0701,303.8902,304.7584,2861600.0],["2025-05-09",305.8931,307.4322,302.6075,303.7915,1844400.0],["2025-05-12",312.2471,318.1671,311.1519,317.7921,3271300.0],["2025-05-13",317.6244,321.3638,317.2692,318.2263,2775500.0],["2025-05-14",317.2495,317.802,313.658,316.1346,2417100.0],["2025-05-15",315.9471,319.6767,315.4933,318.8972,3050400.0],["2025-05-16",313.1845,313.8159,305.5971,313.4509,3968000.0],["2025-05-19",311.5762,316.6082,310.8658,315.1282,2247300.0],["2025-05-20",314.2106,316.0556,313.1549,315.9076,2930500.0],["2025-05-21",312.8095,318.5519,312.1978,313.4805,2788000.0],["2025-05-22",313.2733,314.9308,311.8229,312.2274,2996600.0],["2025-05-23",306.9586,307.5704,303.7619,305.4491,2947200.0],["2025-05-27",309.3365,311.4874,307.8467,311.221,3248900.0],["2025-05-28",310.5501,313.1549,309.8594,311.7735,3437600.0],["2025-05-29",313.2831,314.1711,310.5797,313.4903,2557800.0],["2025-05-30",313.9146,314.7335,309.8989,312.5925,4012700.0],["2025-06-02",309.445,310.7376,307.0573,310.2738,2340400.0],["2025-06-03",308.8234,309.8002,306.4555,308.7248,3678200.0],["2025-06-04",310.9053,312.5629,310.1949,312.1781,2337800.0],["2025-06-05",313.0661,313.7173,309.228,311.1717,3787400.0],["2025-06-06",314.1711,315.878,312.1583,313.4114,2309500.0],["2025-06-09",313.7666,314.9703,311.8229,312.3951,2291300.0],["2025-06-10",313.3325,317.3975,312.7701,316.6378,2356100.0],["2025-06-11",316.6378,317.4764,313.5989,314.9604,1859000.0],["2025-06-12",313.2634,314.3685,311.8919,313.885,2194500.0],["2025-06-13",310.1258,313.0759,307.1264,307.5507,3102600.0],["2025-06-16",310.1357,312.8194,308.6459,310.1357,2930000.0],["2025-06-17",308.7939,311.7341,307.6888,307.8664,2533800.0],["2025-06-18",310.0074,310.0074,301.7886,302.2918,4593100.0],["2025-06-20",277.6747,285.0154,269.5447,281.5621,11697400.0],["2025-06-23",282.1837,291.3892,280.4374,291.0636,5454900.0],["2025-06-24",291.7345,297.6249,291.0735,296.7073,4940500.0],["2025-06-25",296.9836,297.6249,290.4223,290.669,3164500.0],["2025-06-26",292.6324,292.9975,288.6957,292.1292,3634000.0],["2025-06-27",291.9319,292.741,289.0804,291.5175,4159500.0],["2025-06-30",292.7804,295.0201,291.7937,294.9017,3136800.0],["2025-07-01",294.142,300.131,293.9545,298.5819,3565600.0],["2025-07-02",299.1246,299.1246,294.3393,298.2563,2748500.0],["2025-07-03",298.9569,301.2262,298.2564,300.7131,1616100.0],["2025-07-07",299.4798,300.723,295.2964,296.5297,2753300.0],["2025-07-08",297.7235,303.6632,296.5001,299.2824,2890500.0],["2025-07-09",299.1147,300.131,290.8564,293.4316,3177400.0],["2025-07-10",289.5842,290.1395,283.3868,285.9352,5197200.0],["2025-07-11",284.7948,285.3204,278.0719,278.6966,5077100.0],["2025-07-14",278.3297,278.5776,274.6211,277.6356,4281800.0],["2025-07-15",278.6767,278.7461,273.6394,273.7485,3970300.0],["2025-07-16",274.4228,277.9132,273.7089,277.3183,3176400.0],["2025-07-17",278.3892,280.7492,275.9102,280.3228,3513000.0],["2025-07-18",280.8582,281.4334,278.2801,280.065,4207400.0],["2025-07-21",281.1359,282.2068,279.8071,280.0749,2955600.0],["2025-07-22",279.4303,284.656,279.4303,284.5469,3614500.0],["2025-07-23",287.3036,288.553,283.3769,283.6347,2953400.0],["2025-07-24",279.4105,282.0085,276.9216,279.3411,3952800.0],["2025-07-25",279.4303,281.9093,278.2008,280.769,2632300.0],["2025-07-28",277.8339,278.6271,273.3915,274.7104,3693900.0],["2025-07-29",275.1169,276.6142,274.2146,276.5547,3492600.0],["2025-07-30",276.1581,276.3465,270.0995,271.6959,4272700.0],["2025-07-31",268.7211,271.5769,263.8921,264.8539,4794100.0],["2025-08-01",262.4047,262.8807,252.0624,253.2226,6042400.0],["2025-08-04",255.9098,256.9609,254.4521,256.6039,3470600.0],["2025-08-05",253.5895,253.649,243.6736,244.9924,10175900.0],["2025-08-06",245.6171,246.0038,241.9482,245.4584,8064700.0],["2025-08-07",246.1129,249.2166,237.8034,239.6874,7246300.0],["2025-08-08",240.6195,240.8773,236.0284,237.1886,3810900.0],["2025-08-11",235.9987,239.7865,234.9674,236.6035,4675000.0],["2025-08-12",236.9208,240.3815,234.6798,235.8697,4832300.0],["2025-08-13",236.7423,244.6552,235.3144,243.6141,5278400.0],["2025-08-14",242.4837,244.5957,240.3121,244.09,4928200.0],["2025-08-15",243.6736,247.3028,243.6736,244.9329,4223400.0],["2025-08-18",244.923,248.8794,243.039,247.0351,3776000.0],["2025-08-19",248.4233,255.4537,248.2944,253.7283,4555700.0],["2025-08-20",254.8786,258.2004,252.8458,252.9053,5069900.0],["2025-08-21",252.8557,252.8557,248.6216,251.8542,2670200.0],["2025-08-22",252.5483,259.9654,252.3302,257.0402,3102600.0],["2025-08-25",257.0402,257.5459,252.8953,253.8969,2358600.0],["2025-08-26",253.1928,254.5315,251.0312,253.2722,4884400.0],["2025-08-27",253.9663,256.118,253.292,254.9579,2239000.0],["2025-08-28",255.8305,255.9594,251.8244,254.0159,2984900.0],["2025-08-29",254.7596,258.1905,253.9365,257.7839,2805800.0],["2025-09-02",255.6817,258.2103,249.8611,254.0159,3537800.0],["2025-09-03",251.0808,252.6673,249.2067,252.0128,2934800.0],["2025-09-04",251.1402,252.5582,245.8055,250.813,4165400.0],["2025-09-05",250.8031,256.475,248.0862,252.8061,4235900.0],["2025-09-08",253.1333,253.8473,247.3722,253.4209,4707800.0],["2025-09-09",252.8557,253.8076,247.7391,249.871,3456400.0],["2025-09-10",249.9206,249.9206,238.6363,241.0657,5117500.0],["2025-09-11",241.1648,242.5035,240.3121,242.0969,4644500.0],["2025-09-12",242.444,243.1877,236.0086,236.5341,5637500.0],["2025-09-15",238.6462,240.2129,233.9361,235.8697,5385900.0],["2025-09-16",235.5128,236.7423,233.8469,234.8186,6464100.0],["2025-09-17",235.7309,243.1381,234.9971,239.2114,5248200.0],["2025-09-18",239.9452,241.2937,235.9292,237.5356,5698200.0],["2025-09-19",237.5059,238.9437,232.2108,237.6844,11522600.0],["2025-09-22",237.843,240.4509,236.5837,237.9719,6070400.0],["2025-09-23",238.4875,239.1717,232.1314,233.5197,6777800.0],["2025-09-24",234.6798,238.0513,233.7676,237.0696,6855400.0],["2025-09-25",236.4845,239.965,227.471,230.6044,10401100.0],["2025-09-26",230.6441,239.2709,229.1071,236.9605,8163200.0],["2025-09-29",238.4776,247.0351,235.255,244.923,7837500.0],["2025-09-30",244.5164,249.9801,243.3166,244.5263,8966400.0],["2025-10-01",243.1976,246.8962,237.6943,241.6606,6545100.0],["2025-10-02",242.8506,246.093,241.2045,242.2853,4323200.0],["2025-10-03",242.8208,244.3875,240.6195,243.2571,3384000.0],["2025-10-06",243.9314,246.3211,240.0146,246.0831,3400900.0],["2025-10-07",247.0351,250.704,246.1228,249.1174,5930400.0],["2025-10-08",249.5934,251.5369,245.5675,250.8527,5672000.0],["2025-10-09",251.3782,252.0327,247.511,249.9206,4427400.0],["2025-10-10",249.5339,250.8229,238.6859,238.9139,4548800.0],["2025-10-13",240.1931,241.9085,237.8529,241.5119,3572500.0],["2025-10-14",240.0245,244.0008,237.5356,242.1465,3788600.0],["2025-10-15",241.859,245.2304,237.0497,237.6943,4118100.0],["2025-10-16",237.7934,238.0711,231.7844,232.0521,4800800.0],["2025-10-17",232.3794,237.1092,231.6357,236.3854,4436100.0],["2025-10-20",238.081,242.1366,237.724,240.1435,3495200.0],["2025-10-21",240.4807,249.9702,240.4807,248.4035,4475500.0],["2025-10-22",246.5194,248.9389,245.0915,247.045,3899900.0],["2025-10-23",243.9909,247.987,243.3761,247.7093,2885700.0],["2025-10-24",247.9077,248.9786,245.0321,245.5675,2793900.0],["2025-10-27",247.3425,250.1288,245.1114,248.6613,3033200.0],["2025-10-28",247.8977,252.5384,247.0946,251.2196,3425100.0],["2025-10-29",251.0213,253.292,245.4188,245.6667,5780700.0],["2025-10-30",243.743,249.7619,243.4158,247.1541,3982200.0],["2025-10-31",247.5606,248.7703,245.974,247.9969,3847800.0],["2025-11-03",247.4317,247.4317,240.8971,246.3509,4196300.0],["2025-11-04",244.8932,246.4798,239.0428,240.8574,3688300.0],["2025-11-05",241.3334,246.8962,240.7186,245.7361,3631800.0],["2025-11-06",245.6468,246.5789,238.1603,239.3106,3512400.0],["2025-11-07",237.9818,244.4768,237.4265,243.6934,4047400.0],["2025-11-10",245.2601,246.1724,238.3785,242.4936,2818600.0],["2025-11-11",242.8307,242.8307,236.5242,240.5203,3766700.0],["2025-11-12",241.9482,244.8932,240.2724,244.4569,3230700.0],["2025-11-13",243.3662,246.4897,242.2655,245.4882,3703500.0],["2025-11-14",243.7033,247.0549,242.0374,243.148,2845000.0],["2025-11-17",241.8788,242.92,238.5669,239.3007,3187800.0],["2025-11-18",239.0329,239.7171,235.4334,237.9818,3375300.0],["2025-11-19",237.9818,242.325,237.9818,239.0527,2554600.0],["2025-11-20",240.7484,242.6919,237.5257,238.7652,2905500.0],["2025-11-21",239.846,251.8344,239.261,249.7322,5959400.0],["2025-11-24",248.8794,249.2166,241.1946,241.5714,5596900.0],["2025-11-25",242.9398,249.5636,242.9398,247.1342,3664500.0],["2025-11-26",248.1754,249.8214,244.8139,245.7658,2389100.0],["2025-11-28",245.4089,249.3356,243.0687,247.8978,1493700.0],["2025-12-01",251.0014,256.7229,248.9092,255.2653,5025100.0],["2025-12-02",255.6321,260.7488,254.8389,258.8251,4966400.0],["2025-12-03",259.777,271.7554,259.5489,270.5556,6961900.0],["2025-12-04",273.9766,278.3495,266.9066,267.0751,4119400.0],["2025-12-05",265.8455,268.7212,263.8326,264.3482,3785400.0],["2025-12-08",263.4955,266.3711,262.7815,264.259,3218800.0],["2025-12-09",265.677,270.1094,265.0027,267.2635,3515000.0],["2025-12-10",266.1232,271.339,265.796,269.9309,3580500.0],["2025-12-11",270.8729,275.3152,267.442,268.0964,4063100.0],["2025-12-12",269.6731,271.1406,268.027,269.2764,2983800.0],["2025-12-15",273.6791,274.0757,268.741,272.3504,4041700.0],["2025-12-16",278.766,278.766,268.5526,269.7524,5503300.0],["2025-12-17",270.3573,277.0307,269.7128,271.4381,5586800.0],["2025-12-18",262.7716,270.0796,259.301,267.6899,6923200.0],["2025-12-19",267.7296,274.4823,267.7296,269.9606,8375700.0],["2025-12-22",269.326,270.506,265.5977,268.394,3289500.0],["2025-12-23",267.5511,269.3855,266.5198,268.4931,2598800.0],["2025-12-24",267.7593,269.6334,267.4717,267.7097,1062700.0],["2025-12-26",267.6304,269.4648,267.2338,268.8104,1411900.0],["2025-12-29",268.7013,270.9721,267.68,269.0583,2753800.0],["2025-12-30",268.1559,270.1292,267.2536,267.7296,1784800.0],["2025-12-31",267.4717,268.6517,266.0439,266.0439,1973000.0],["2026-01-02",266.5298,267.5709,255.8305,257.7641,4899900.0],["2026-01-05",258.6367,264.5069,257.298,261.7602,3538200.0],["2026-01-06",260.8182,273.6692,259.8861,273.6097,4080100.0],["2026-01-07",273.689,279.4998,269.6037,271.6761,4303300.0],["2026-01-08",269.9606,284.1602,269.8317,279.4502,5268900.0],["2026-01-09",279.589,282.0085,274.9979,278.3098,3135900.0],["2026-01-12",277.1893,279.0238,274.284,278.5974,4086400.0],["2026-01-13",276.5547,278.1413,270.7043,274.4724,3622800.0],["2026-01-14",274.284,288.6422,273.8576,286.1137,6421700.0],["2026-01-15",285.5088,288.2258,282.8117,285.3501,5743500.0],["2026-01-16",283.0298,286.7285,278.3792,283.8033,5702500.0],["2026-01-20",280.065,284.8543,269.9309,270.4168,5656100.0],["2026-01-21",272.6875,283.1389,272.6379,278.3594,4232200.0],["2026-01-22",281.4432,286.5698,281.007,282.6927,4379200.0],["2026-01-23",281.949,283.5355,277.3282,278.7065,2565300.0],["2026-01-26",280.8681,282.1969,273.8179,278.3495,3169300.0],["2026-01-27",277.6455,277.6455,271.8546,273.4808,2937100.0],["2026-01-28",273.5006,276.3167,265.6075,268.1559,3735200.0],["2026-01-29",267.204,268.9195,255.2058,259.0234,8227500.0],["2026-01-30",259.0234,262.3155,257.7145,261.4231,5457900.0],["2026-02-02",261.3239,266.8867,259.9456,264.5466,3427300.0],["2026-02-03",247.3425,249.4347,236.1375,239.1817,9119200.0],["2026-02-04",235.84,243.0092,229.9004,239.618,7633800.0],["2026-02-05",238.4479,242.6721,230.773,231.6158,6108300.0],["2026-02-06",230.3466,239.0627,230.0491,238.5966,5026300.0],["2026-02-09",233.6089,236.9902,229.9103,234.7691,4770300.0],["2026-02-10",235.4731,241.5516,233.0239,238.8346,5673200.0],["2026-02-11",239.8857,240.2724,226.9058,228.4923,6076200.0],["2026-02-12",228.3138,228.3138,213.3507,220.1828,9719900.0],["2026-02-13",221.333,225.3985,219.0623,222.3444,7644400.0],["2026-02-17",223.7228,227.1834,215.5025,218.0409,7431600.0],["2026-02-18",217.5749,222.3742,215.3339,221.7297,4968700.0],["2026-02-19",213.1921,214.4613,209.2852,213.1425,8040700.0],["2026-02-20",211.7443,216.6329,210.1578,213.5391,5932400.0],["2026-02-23",210.3363,212.2203,197.4258,199.4883,10007300.0],["2026-02-24",198.8536,202.582,194.4411,195.0757,11119600.0],["2026-02-25",194.7088,195.165,187.143,189.8897,14156500.0],["2026-02-26",192.3686,205.7452,192.3587,205.6361,10834000.0],["2026-02-27",202.4531,207.1037,197.5844,206.9649,7929300.0],["2026-03-02",203.5141,207.3912,202.6019,204.1983,7263300.0],["2026-03-03",201.293,211.4568,201.293,208.125,5818700.0],["2026-03-04",210.019,213.7275,206.8558,208.2341,5549200.0],["2026-03-05",208.0358,214.8381,207.54,212.2005,7438800.0],["2026-03-06",213.4003,216.7618,210.2173,213.1921,6495300.0],["2026-03-09",211.0502,213.8366,204.0992,207.5995,7849100.0],["2026-03-10",206.8558,206.8558,198.0604,199.9345,5163000.0],["2026-03-11",201.7392,204.942,195.9979,199.7858,5132300.0],["2026-03-12",199.3098,203.2761,193.8362,194.4014,7049600.0],["2026-03-13",195.6806,198.7247,193.4297,194.9964,4223300.0],["2026-03-16",195.8293,198.7843,193.9949,197.634,7832700.0],["2026-03-17",198.5661,203.2167,196.4044,196.9895,5729500.0],["2026-03-18",197.0787,198.1199,192.6265,193.509,8070100.0],["2026-03-19",185.4275,206.2311,185.4275,201.8383,10613700.0],["2026-03-20",201.7888,205.6758,196.8209,198.3083,44335900.0],["2026-03-23",201.9177,202.7308,197.049,198.338,4827900.0],["2026-03-24",195.9086,196.811,189.0468,191.9125,5113700.0],["2026-03-25",193.8461,195.5814,187.0835,190.673,4371200.0],["2026-03-26",189.8599,195.9384,189.3542,194.7683,4916500.0],["2026-03-27",193.3602,193.8957,188.67,190.9804,4890100.0],["2026-03-30",193.3602,196.9002,192.5769,195.8888,4636500.0],["2026-03-31",198.3182,199.8056,194.2824,196.6226,6907300.0],["2026-04-01",195.4822,196.8308,190.3855,195.4029,4810200.0],["2026-04-02",195.9582,199.637,193.6478,199.637,5518700.0],["2026-04-06",199.2701,200.0237,193.6974,197.277,5501600.0],["2026-04-07",197.3068,198.5859,194.8575,195.6409,3803000.0],["2026-04-08",199.2503,200.46,191.9026,192.21,4952200.0],["2026-04-09",190.75,190.75,182.38,186.03,6064900.0],["2026-04-10",185.83,185.98,177.5,179.53,7261000.0],["2026-04-13",180.98,192.04,180.37,191.95,6681800.0],["2026-04-14",192.72,194.3,189.51,190.37,4629600.0],["2026-04-15",193.01,196.45,191.51,194.0,4433600.0],["2026-04-16",196.24,196.69,191.29,194.0,4849400.0],["2026-04-17",195.86,199.65,195.81,197.65,4501400.0],["2026-04-20",197.23,199.58,193.98,195.06,4626800.0],["2026-04-21",195.15,199.53,193.78,194.42,4203000.0],["2026-04-22",193.13,194.76,188.19,190.1,4081800.0],["2026-04-23",181.0,181.39,174.87,178.28,7387200.0],["2026-04-24",178.75,179.95,173.84,178.36,4568800.0],["2026-04-27",178.0,181.94,176.63,176.97,4411700.0],["2026-04-28",178.6,181.34,176.99,177.75,4426600.0],["2026-04-29",176.57,180.48,175.57,180.26,5171900.0],["2026-04-30",178.32,178.99,173.65,178.71,6033700.0],["2026-05-01",181.3,183.9,177.01,179.83,3708700.0],["2026-05-04",179.98,182.34,177.76,180.12,6087200.0],["2026-05-05",180.43,180.43,173.56,179.01,5134500.0],["2026-05-06",179.5,179.5,173.52,174.57,6813000.0],["2026-05-07",176.08,180.74,175.63,180.19,6330000.0],["2026-05-08",178.03,181.14,172.52,180.42,5696000.0],["2026-05-11",180.49,181.29,172.22,172.35,4624400.0],["2026-05-12",174.0,175.0,169.76,169.77,5451900.0],["2026-05-13",167.52,168.15,155.82,159.64,13901900.0],["2026-05-14",162.0,166.07,160.5,163.99,8723100.0],["2026-05-15",167.47,169.6,164.93,168.82,4996700.0],["2026-05-18",167.75,177.55,165.87,177.55,5367600.0],["2026-05-19",180.0,184.79,176.17,176.8,7191600.0],["2026-05-20",175.0,180.51,170.28,179.22,4239100.0],["2026-05-21",176.82,178.47,173.13,177.87,3514600.0],["2026-05-22",179.01,182.7,177.17,179.24,3450300.0],["2026-05-26",178.0,178.65,173.84,177.0,3822100.0],["2026-05-27",177.0,179.61,176.04,176.36,5272300.0],["2026-05-28",178.14,179.84,175.33,178.4,4105400.0],["2026-05-29",178.63,188.24,175.44,187.07,10778700.0],["2026-06-01",193.44,198.0,188.99,196.59,7179500.0],["2026-06-02",190.69,191.9,183.41,186.22,5282800.0],["2026-06-03",183.16,184.0,176.37,177.43,4955500.0],["2026-06-04",183.68,185.0,177.59,178.86,4395400.0],["2026-06-05",180.91,183.18,176.33,178.25,3745700.0],["2026-06-08",176.95,180.18,174.37,174.43,3795700.0],["2026-06-09",173.46,176.36,170.33,173.47,4426900.0],["2026-06-10",170.1,173.53,167.85,170.5,3320600.0],["2026-06-11",167.1,170.84,163.58,167.52,5257500.0],["2026-06-12",168.44,171.77,164.65,170.28,4040100.0],["2026-06-15",167.6,172.59,165.05,165.36,6026500.0],["2026-06-16",165.63,169.79,165.03,165.52,4422600.0],["2026-06-17",164.9,166.87,155.91,156.01,7563200.0],["2026-06-18",126.5,134.7,125.6,127.98,41744300.0],["2026-06-22",125.0,125.84,118.15,124.83,27630900.0],["2026-06-23",124.79,127.83,124.42,127.01,23534700.0],["2026-06-24",126.49,131.88,125.8,129.15,13775200.0],["2026-06-25",128.35,129.8,125.68,125.82,20977600.0],["2026-06-26",126.25,129.25,125.71,128.98,14148700.0],["2026-06-29",130.58,132.38,124.44,124.74,17088300.0],["2026-06-30",123.26,125.48,121.78,124.44,10984400.0],["2026-07-01",126.2,133.81,126.05,131.13,14977700.0],["2026-07-02",133.14,138.9,132.94,137.35,13837800.0],["2026-07-06",135.96,138.11,133.5,136.96,6974822.294565],["2026-07-07",140.4,143.97,140.39,142.14,8701871.78582],["2026-07-08",139.75,141.63,137.16,137.19,6860546.44126],["2026-07-09",130.94,139.13,129.5,139.06,7005039.985869],["2026-07-10",141.37,142.45,134.85,135.23,7632628.515432],["2026-07-13",139.095,141.74,136.1,138.52,5372846.130359],["2026-07-14",130.475,137.75,129.96,134.56,6874892.930175],["2026-07-15",137.01,139.54,135.93,137.02,10187243.849508],["2026-07-16",138.93,145.52,135.5,144.61,9469895.802769],["2026-07-17",145,147.42,139.72,143.57,10575033.141016],["2026-07-20",142.84,145.59,140,144.73,8068807.267895],["2026-07-21",141.33,144.42,140.31,140.86,4769915.405116],["2026-07-22",140.82,143.49,138.9,140.09,4767669.77389],["2026-07-23",139,139.295,135.96,138.74,10361921.668643],["2026-07-24",142.5,147.525,140.7102,146.99,6569894.749816],["2026-07-27",150.2,156.84,149.58,154.06,7770899.738996],["2026-07-28",156.95,167.75,156.95,164.66,10609109.671512],["2026-07-29",165,176.4,163.855,173.17,10916489.287033],["2026-07-30",166.73,166.73,159.96,163.29,8642861.451673],["2026-07-31",160.82,166.94,159.2,165.92,9386389.453639],["2026-08-03",170.37,171.4726,165.44,165.76,6740215.47721],["2026-08-04",160.64,171.3,160.4,170.43,5455460.362259],["2026-08-05",172.25,173.27,167.435,170.73,5390972.433367],["2026-08-06",160.21,171.47,157.76,171.11,4905771.172883],["2026-08-07",171.13,176.33,170.57,175.72,3676175.01315],["2026-08-10",174.46,177.9,172.55,176.67,801422.269339],["2026-08-11",176.83,180.3,175.545,179.82,3900832.505244],["2026-08-12",176.03,180.15,173.82,180.14,5531404.065128],["2026-08-13",181.68,185.8,177.0001,178.49,9335026.45494],["2026-08-14",180.04,180.5,173.91,176.89,6291004.429827]]}