{"t":"CME","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-12-06",3.7162,4.1164,3.7067,4.0878,27551000.0],["2002-12-09",4.0688,4.0783,3.9201,4.004,3149500.0],["2002-12-10",4.0068,4.1259,3.9687,4.0735,1723000.0],["2002-12-11",4.0688,4.3356,4.0306,4.2936,2549000.0],["2002-12-12",4.2936,4.2936,4.1545,4.184,1355500.0],["2002-12-13",4.184,4.1898,4.1212,4.1593,987500.0],["2002-12-16",4.145,4.1688,4.0926,4.1069,798000.0],["2002-12-17",4.0973,4.1926,4.0783,4.1231,1646000.0],["2002-12-18",4.1164,4.1164,4.0545,4.0659,742000.0],["2002-12-19",4.0545,4.0687,4.0182,4.0306,684000.0],["2002-12-20",4.0402,4.2498,4.002,4.2355,904500.0],["2002-12-23",4.226,4.245,4.1307,4.1354,638500.0],["2002-12-24",4.1545,4.1545,4.0935,4.1021,218000.0],["2002-12-26",4.1069,4.1116,4.0545,4.0592,325000.0],["2002-12-27",4.0497,4.0497,3.9782,4.0021,830500.0],["2002-12-30",4.0306,4.083,4.0116,4.0325,1076500.0],["2002-12-31",4.0278,4.1736,4.0278,4.1602,1778000.0],["2003-01-02",4.1602,4.1879,4.1402,4.1659,315000.0],["2003-01-03",4.1659,4.3641,4.1469,4.3641,861500.0],["2003-01-06",4.2908,4.6071,4.2908,4.5833,1874500.0],["2003-01-07",4.5738,4.6309,4.5023,4.5757,1383000.0],["2003-01-08",4.5766,4.5995,4.5423,4.5747,411000.0],["2003-01-09",4.5833,4.6881,4.5414,4.6738,649000.0],["2003-01-10",4.6548,4.7024,4.6414,4.6681,844000.0],["2003-01-13",4.6691,4.7339,4.6567,4.7281,810000.0],["2003-01-14",4.7281,4.7643,4.6757,4.6786,554000.0],["2003-01-15",4.6119,4.6119,4.4556,4.4832,1459000.0],["2003-01-16",4.4785,4.4785,4.3136,4.3241,725000.0],["2003-01-17",4.3117,4.3375,4.2689,4.2898,590500.0],["2003-01-21",4.2927,4.307,4.2174,4.2355,468000.0],["2003-01-22",4.2212,4.2307,4.2022,4.2069,163500.0],["2003-01-23",4.2117,4.3594,4.205,4.3289,476000.0],["2003-01-24",4.3213,4.488,4.2879,4.4775,685000.0],["2003-01-27",4.4585,4.469,4.4023,4.407,209000.0],["2003-01-28",4.4118,4.4385,4.3832,4.3842,364500.0],["2003-01-29",4.3737,4.4785,4.3603,4.4308,401500.0],["2003-01-30",4.4308,4.4394,4.1736,4.2117,735000.0],["2003-01-31",4.1926,4.1974,4.003,4.0497,2886000.0],["2003-02-03",4.0449,4.0878,4.0173,4.0354,780000.0],["2003-02-04",4.0211,4.0211,3.9592,4.0021,740000.0],["2003-02-05",3.9973,4.0021,3.9401,3.9773,1159000.0],["2003-02-06",3.9735,4.004,3.9496,3.9544,1077500.0],["2003-02-07",3.9639,4.0163,3.9592,4.0125,744500.0],["2003-02-10",4.0125,4.1355,4.0068,4.0973,278500.0],["2003-02-11",4.0973,4.1478,4.0878,4.0888,222500.0],["2003-02-12",4.0735,4.0926,4.0478,4.0888,355500.0],["2003-02-13",4.083,4.1659,4.0802,4.145,265500.0],["2003-02-14",4.164,4.2689,4.164,4.2403,958000.0],["2003-02-18",4.2641,4.2689,4.2069,4.2422,753500.0],["2003-02-19",4.2431,4.2879,4.2307,4.266,420500.0],["2003-02-20",4.2689,4.2974,4.2593,4.2908,159000.0],["2003-02-21",4.2917,4.3508,4.2879,4.3222,206000.0],["2003-02-24",4.2879,4.3641,4.2879,4.3394,182500.0],["2003-02-25",4.3356,4.3641,4.3213,4.3565,144500.0],["2003-02-26",4.3584,4.3832,4.2974,4.3203,214000.0],["2003-02-27",4.3108,4.3117,4.1259,4.1259,945000.0],["2003-02-28",4.1212,4.1736,4.0849,4.1021,565000.0],["2003-03-03",4.1031,4.1507,4.0973,4.1097,211000.0],["2003-03-04",4.1069,4.1202,4.0802,4.0802,151000.0],["2003-03-05",4.0811,4.0935,4.0211,4.0259,269500.0],["2003-03-06",4.0259,4.0775,4.0259,4.0479,352500.0],["2003-03-07",4.0488,4.0861,4.0354,4.0469,175500.0],["2003-03-10",4.0421,4.0785,4.0412,4.0498,163000.0],["2003-03-11",4.0507,4.0823,4.0316,4.0412,104500.0],["2003-03-12",4.0536,4.0679,4.0058,4.0517,312000.0],["2003-03-13",4.0632,4.0823,4.0546,4.0651,204000.0],["2003-03-14",4.0632,4.1492,4.0632,4.1301,471500.0],["2003-03-17",4.1301,4.4159,4.1301,4.393,607000.0],["2003-03-18",4.3949,4.4771,4.3691,4.4026,478500.0],["2003-03-19",4.4073,4.4886,4.4073,4.4886,149500.0],["2003-03-20",4.4895,4.4895,4.3547,4.3547,571000.0],["2003-03-21",4.3691,4.5058,4.3691,4.5029,632500.0],["2003-03-24",4.4934,4.6091,4.4676,4.589,1112000.0],["2003-03-25",4.5842,4.6416,4.5842,4.6301,545500.0],["2003-03-26",4.6272,4.676,4.6272,4.6368,1076000.0],["2003-03-27",4.6272,4.675,4.5699,4.675,777500.0],["2003-03-28",4.6655,4.6655,4.6272,4.6511,306500.0],["2003-03-31",4.6416,4.6416,4.566,4.6033,435000.0],["2003-04-01",4.6043,4.6071,4.5488,4.5861,232000.0],["2003-04-02",4.5287,4.6177,4.5154,4.6043,536000.0],["2003-04-03",4.6081,4.7037,4.6081,4.6157,633000.0],["2003-04-04",4.6224,4.6655,4.6138,4.6272,321500.0],["2003-04-07",4.6559,4.6702,4.4618,4.4647,1109500.0],["2003-04-08",4.4551,4.4714,4.4121,4.4417,398000.0],["2003-04-09",4.4504,4.4838,4.4217,4.4695,390000.0],["2003-04-10",4.4743,4.5077,4.4504,4.5048,224500.0],["2003-04-11",4.5125,4.5125,4.458,4.4714,178500.0],["2003-04-14",4.4714,4.5507,4.4647,4.5421,212500.0],["2003-04-15",4.5383,4.5574,4.5345,4.5412,198500.0],["2003-04-16",4.546,4.5804,4.5431,4.5517,280000.0],["2003-04-17",4.6473,4.7486,4.6406,4.6884,1067500.0],["2003-04-21",4.6693,4.6741,4.6148,4.6578,243500.0],["2003-04-22",4.6855,4.8328,4.6062,4.7601,1607000.0],["2003-04-23",4.8079,4.8997,4.7802,4.828,1540000.0],["2003-04-24",4.828,4.9331,4.828,4.9331,644000.0],["2003-04-25",4.9331,5.0383,4.9331,5.0144,905000.0],["2003-04-28",5.0335,5.372,5.0335,5.2964,2717500.0],["2003-04-29",5.2974,5.3653,5.2372,5.3203,1455000.0],["2003-04-30",5.3156,5.4255,5.2697,5.4054,885500.0],["2003-05-01",5.4054,5.4303,5.3328,5.3328,1156500.0],["2003-05-02",5.3203,5.4963,5.3203,5.4494,740500.0],["2003-05-05",5.4542,5.545,5.4169,5.4303,693000.0],["2003-05-06",5.4303,5.4303,5.3567,5.4016,661000.0],["2003-05-07",5.3825,5.4112,5.2869,5.3156,704500.0],["2003-05-08",5.2964,5.3137,5.2534,5.2945,707000.0],["2003-05-09",5.306,5.3825,5.263,5.327,461000.0],["2003-05-12",5.3203,5.4733,5.306,5.4207,457500.0],["2003-05-13",5.4112,5.6406,5.4112,5.6024,1083500.0],["2003-05-14",5.5966,5.6636,5.5775,5.5919,763000.0],["2003-05-15",5.588,5.6282,5.5641,5.6043,279500.0],["2003-05-16",5.5995,5.7362,5.5546,5.7362,498000.0],["2003-05-19",5.6789,5.6875,5.5804,5.5976,547500.0],["2003-05-20",5.588,5.6693,5.588,5.5966,461500.0],["2003-05-21",5.588,5.6597,5.5507,5.6569,355000.0],["2003-05-22",5.6808,5.7553,5.6693,5.7075,583000.0],["2003-05-23",5.7123,5.7582,5.7095,5.7534,161000.0],["2003-05-27",5.7028,5.7028,5.6597,5.6913,409000.0],["2003-05-28",5.6913,5.7984,5.6913,5.7792,506500.0],["2003-05-29",5.7792,5.7955,5.7238,5.7592,856500.0],["2003-05-30",5.7592,5.9083,5.7553,5.8777,820000.0],["2003-06-02",5.8844,6.002,5.8844,5.9322,704500.0],["2003-06-03",5.9131,5.98,5.9131,5.958,741000.0],["2003-06-04",5.9609,6.067,5.958,6.0422,547000.0],["2003-06-05",6.0422,6.0814,6.0087,6.024,363000.0],["2003-06-06",6.024,6.024,5.8448,5.8448,1028000.0],["2003-06-09",5.8304,5.9588,5.8237,5.9406,1836500.0],["2003-06-10",5.9454,6.0125,5.9196,5.9598,1206000.0],["2003-06-11",5.9502,5.9943,5.9502,5.9742,1197500.0],["2003-06-12",5.9885,6.1802,5.9684,6.1457,999000.0],["2003-06-13",6.1457,6.2089,6.1457,6.1821,723500.0],["2003-06-16",6.1993,6.3095,6.1993,6.2875,1098500.0],["2003-06-17",6.3019,6.6593,6.2952,6.6497,2332000.0],["2003-06-18",6.6401,6.6985,6.5682,6.6688,2033500.0],["2003-06-19",6.6688,6.7072,6.4801,6.5155,4392500.0],["2003-06-20",6.5299,6.5337,6.3287,6.3498,2196000.0],["2003-06-23",6.3478,6.3574,6.2549,6.3249,1210000.0],["2003-06-24",6.3249,6.6018,6.3249,6.5606,1717500.0],["2003-06-25",6.5615,6.5615,6.4197,6.4207,988000.0],["2003-06-26",6.4245,6.6286,6.4245,6.6257,887500.0],["2003-06-27",6.5874,6.6688,6.5749,6.6688,1059500.0],["2003-06-30",6.6784,6.711,6.6363,6.6717,1994000.0],["2003-07-01",6.7263,7.1671,6.7072,7.145,4302500.0],["2003-07-02",7.145,7.1527,7.0099,7.1527,1524500.0],["2003-07-03",7.0904,7.1,7.0061,7.0761,1028000.0],["2003-07-07",7.1096,7.1364,7.0713,7.1144,640000.0],["2003-07-08",7.1,7.2677,7.0971,7.1297,1011000.0],["2003-07-09",7.124,7.3606,7.124,7.3319,824000.0],["2003-07-10",7.33,7.4258,7.2629,7.4258,1142000.0],["2003-07-11",7.4497,7.4814,7.1939,7.2543,801000.0],["2003-07-14",7.2773,7.4545,7.2773,7.4114,703000.0],["2003-07-15",7.4354,7.4929,7.3903,7.4574,801000.0],["2003-07-16",7.4641,7.4718,7.2964,7.33,616000.0],["2003-07-17",7.3204,7.3223,7.1,7.1335,819500.0],["2003-07-18",7.1383,7.2255,7.1249,7.1671,420500.0],["2003-07-21",7.1623,7.1671,7.0531,7.054,631000.0],["2003-07-22",7.1862,7.4584,7.1862,7.4469,2640000.0],["2003-07-23",7.4469,7.5676,7.398,7.5676,1047500.0],["2003-07-24",7.5772,7.5983,7.2629,7.2734,1156500.0],["2003-07-25",7.2734,7.5293,7.2734,7.5206,501500.0],["2003-07-28",7.5197,7.5197,7.4449,7.4641,622000.0],["2003-07-29",7.4766,7.4852,7.2744,7.3156,472500.0],["2003-07-30",7.3194,7.3281,7.2006,7.2227,727000.0],["2003-07-31",7.2227,7.26,7.0569,7.0569,1230500.0],["2003-08-01",7.0473,7.0473,6.7809,6.8844,3295500.0],["2003-08-04",6.8815,7.0329,6.803,7.009,956500.0],["2003-08-05",7.0186,7.1623,7.0186,7.1556,935000.0],["2003-08-06",7.1613,7.1843,7.0818,7.1843,586000.0],["2003-08-07",7.1834,7.191,7.1201,7.191,646000.0],["2003-08-08",7.2006,7.215,7.1671,7.191,159000.0],["2003-08-11",7.1958,7.2246,7.1767,7.2006,305000.0],["2003-08-12",7.2198,7.2361,7.1795,7.2342,387000.0],["2003-08-13",7.2437,7.4335,7.2437,7.376,842000.0],["2003-08-14",7.3827,7.5111,7.3827,7.4938,440500.0],["2003-08-15",7.4976,7.5216,7.4737,7.5216,178000.0],["2003-08-18",7.5216,7.5312,7.4354,7.466,659000.0],["2003-08-19",7.3779,7.3779,6.8509,6.8605,5842000.0],["2003-08-20",6.9467,7.123,6.9218,7.0329,2692500.0],["2003-08-21",7.0329,7.0521,6.5443,6.8892,5955500.0],["2003-08-22",6.8653,6.8662,6.5395,6.5395,3098500.0],["2003-08-25",6.5404,6.5404,6.2808,6.3632,2706500.0],["2003-08-26",6.5155,6.7436,6.4839,6.7369,3710000.0],["2003-08-27",6.7551,6.9927,6.7455,6.9802,2253500.0],["2003-08-28",6.9793,6.9898,6.8432,6.8442,1464000.0],["2003-08-29",6.803,6.803,6.7072,6.7445,991000.0],["2003-09-02",6.7311,6.7455,6.6305,6.6688,1962000.0],["2003-09-03",6.6784,6.8365,6.5826,6.8011,1387000.0],["2003-09-04",6.8011,6.8442,6.7647,6.7972,825500.0],["2003-09-05",6.7982,6.8078,6.7244,6.7407,572000.0],["2003-09-08",6.7685,6.9279,6.7589,6.9279,625000.0],["2003-09-09",6.9106,6.9778,6.7868,6.9202,647000.0],["2003-09-10",6.9126,6.9135,6.8137,6.8751,657000.0],["2003-09-11",6.8703,6.9318,6.8597,6.8597,667500.0],["2003-09-12",6.8837,6.9087,6.7685,6.8722,803500.0],["2003-09-15",6.8645,6.8741,6.7685,6.8453,456000.0],["2003-09-16",6.8501,6.8799,6.8357,6.8645,155000.0],["2003-09-17",6.8837,7.0623,6.8665,6.9471,1052500.0],["2003-09-18",6.9366,7.095,6.9366,7.0806,590500.0],["2003-09-19",7.0998,7.119,7.0393,7.0422,302500.0],["2003-09-22",7.0431,7.0431,6.9289,6.9586,621000.0],["2003-09-23",6.9586,6.9586,6.6658,6.7445,1534000.0],["2003-09-24",6.7349,6.7589,6.5765,6.6898,1619000.0],["2003-09-25",6.7637,6.7637,6.5679,6.5746,1595000.0],["2003-09-26",6.5746,6.6149,6.372,6.3826,1312500.0],["2003-09-29",6.4037,6.4037,6.3528,6.3816,1196000.0],["2003-09-30",6.3461,6.6226,6.2971,6.6063,2236000.0],["2003-10-01",6.6063,6.6889,6.5784,6.6293,1300500.0],["2003-10-02",6.6437,6.8597,6.6437,6.8185,1047500.0],["2003-10-03",6.8377,6.9327,6.8165,6.8886,741000.0],["2003-10-06",6.8789,7.0153,6.8693,6.9999,1063000.0],["2003-10-07",6.9999,7.0335,6.9634,6.999,401000.0],["2003-10-08",7.047,7.071,6.999,7.0422,1033500.0],["2003-10-09",7.0566,7.0777,6.9558,6.9654,286500.0],["2003-10-10",6.9654,7.0134,6.9606,6.9711,744500.0],["2003-10-13",6.9606,7.1718,6.951,7.1718,1226500.0],["2003-10-14",7.1718,7.2054,7.1238,7.1574,1130500.0],["2003-10-15",7.0566,7.143,6.9702,7.1382,1691500.0],["2003-10-16",7.1334,7.1334,7.047,7.0498,850500.0],["2003-10-17",7.0354,7.0354,6.7781,6.7781,1559000.0],["2003-10-20",6.7781,6.7781,6.5813,6.6168,1692500.0],["2003-10-21",6.6149,6.7397,6.6149,6.7215,562500.0],["2003-10-22",6.6485,6.6495,6.4325,6.4536,1380000.0],["2003-10-23",6.4306,6.4325,6.1301,6.276,2634000.0],["2003-10-24",6.4325,6.5141,6.3768,6.5045,1362000.0],["2003-10-27",6.5045,6.5573,6.4901,6.5285,603500.0],["2003-10-28",6.5381,6.6629,6.5285,6.5285,813000.0],["2003-10-29",6.5285,6.6245,6.5285,6.6226,537500.0],["2003-10-30",6.6245,6.6341,6.4652,6.4652,828500.0],["2003-10-31",6.4709,6.5343,6.4709,6.5237,641500.0],["2003-11-03",6.5237,6.5717,6.5112,6.5285,695000.0],["2003-11-04",6.5237,6.5237,6.3307,6.3365,1495000.0],["2003-11-05",6.3269,6.4085,6.2885,6.3653,535000.0],["2003-11-06",6.3893,6.4786,6.3192,6.3701,940500.0],["2003-11-07",6.3711,6.4757,6.3691,6.4728,788000.0],["2003-11-10",6.4632,6.5132,6.3893,6.4853,511500.0],["2003-11-11",6.5045,6.6005,6.5045,6.5525,1511500.0],["2003-11-12",6.5554,6.6869,6.5554,6.6553,892500.0],["2003-11-13",6.6313,6.6524,6.4085,6.4584,1728500.0],["2003-11-14",6.4325,6.5996,6.4325,6.4949,6930000.0],["2003-11-17",6.4709,6.4709,6.3077,6.3221,930000.0],["2003-11-18",6.3845,6.4517,6.3653,6.3701,1302500.0],["2003-11-19",6.3845,6.564,6.3845,6.5487,1684000.0],["2003-11-20",6.5573,6.6216,6.494,6.5189,1215000.0],["2003-11-21",6.5256,6.5909,6.4757,6.517,712000.0],["2003-11-24",6.5429,6.5948,6.5064,6.59,716500.0],["2003-11-25",6.59,6.5938,6.5285,6.5717,754500.0],["2003-11-26",6.5957,6.6101,6.5708,6.5765,374000.0],["2003-11-28",6.5765,6.5823,6.5573,6.5736,243000.0],["2003-12-01",6.589,6.636,6.565,6.6226,1089000.0],["2003-12-02",6.6437,6.6994,6.6322,6.6533,1350000.0],["2003-12-03",6.5957,6.5967,6.5141,6.5621,2643500.0],["2003-12-04",6.5765,6.6245,6.4901,6.6245,1032000.0],["2003-12-05",6.6341,6.8597,6.6341,6.781,1475500.0],["2003-12-08",6.7907,6.7964,6.7117,6.7406,911500.0],["2003-12-09",6.7502,6.7502,6.6693,6.6761,715500.0],["2003-12-10",6.6761,6.6761,6.495,6.5316,569000.0],["2003-12-11",6.5335,6.6491,6.5335,6.6058,356000.0],["2003-12-12",6.5865,6.6154,6.5451,6.5721,538000.0],["2003-12-15",6.6154,6.6587,6.5432,6.5432,1006500.0],["2003-12-16",6.5576,6.6202,6.5393,6.6125,747000.0],["2003-12-17",6.6154,6.6289,6.5778,6.6221,461000.0],["2003-12-18",6.6828,6.8128,6.6684,6.7733,922000.0],["2003-12-19",6.8032,6.9312,6.7887,6.9303,1126500.0],["2003-12-22",6.9669,7.0295,6.9139,6.9524,1033000.0],["2003-12-23",6.9601,6.9717,6.938,6.9717,362500.0],["2003-12-24",6.9669,6.9669,6.9235,6.9293,151500.0],["2003-12-26",6.9534,6.9669,6.8773,6.886,152000.0],["2003-12-29",6.9332,7.0189,6.9332,6.9717,504500.0],["2003-12-30",6.9909,7.0063,6.9649,6.9986,397000.0],["2003-12-31",7.0006,7.0025,6.9428,6.9678,547000.0],["2004-01-02",6.9813,7.0391,6.9813,7.0198,760500.0],["2004-01-05",7.0208,7.535,7.0198,7.5215,2337000.0],["2004-01-06",7.5215,7.5831,7.2895,7.3029,2456000.0],["2004-01-07",7.3126,7.3761,7.222,7.222,892500.0],["2004-01-08",7.2413,7.2692,7.1546,7.1681,830000.0],["2004-01-09",7.1739,7.3135,7.1691,7.2509,853500.0],["2004-01-12",7.2654,7.2683,7.1951,7.2201,450500.0],["2004-01-13",7.2201,7.222,7.1075,7.1248,330500.0],["2004-01-14",7.1306,7.1883,7.0612,7.0718,809500.0],["2004-01-15",7.0872,7.2567,7.0834,7.2134,996000.0],["2004-01-16",7.2702,7.9442,7.2702,7.6746,4520500.0],["2004-01-20",7.742,7.9105,7.6843,7.8961,1437000.0],["2004-01-21",7.9442,8.0184,7.7613,7.9173,1249500.0],["2004-01-22",7.9876,8.3679,7.9828,8.3583,3153500.0],["2004-01-23",8.3102,8.4546,8.2245,8.2437,1062000.0],["2004-01-26",8.2909,8.2938,8.0694,8.2283,789000.0],["2004-01-27",8.2331,8.3583,8.1715,8.2572,1234500.0],["2004-01-28",8.262,8.262,8.1561,8.186,1095500.0],["2004-01-29",8.1946,8.2331,8.1224,8.184,1024500.0],["2004-01-30",8.184,8.4498,8.1513,8.418,740500.0],["2004-02-02",8.4469,8.5211,8.2428,8.4065,1329000.0],["2004-02-03",8.3294,8.3294,7.9067,8.2813,2818000.0],["2004-02-04",8.2572,8.2572,8.0791,8.1243,939500.0],["2004-02-05",8.1243,8.2119,8.0897,8.2004,1101500.0],["2004-02-06",8.2004,8.2967,8.2004,8.2428,482000.0],["2004-02-09",8.2909,8.4257,8.2832,8.3294,828500.0],["2004-02-10",8.3294,8.3391,8.2197,8.2331,972000.0],["2004-02-11",8.2572,8.3294,8.1484,8.185,1065000.0],["2004-02-12",8.185,8.2283,8.1185,8.132,700500.0],["2004-02-13",8.1705,8.2235,7.9828,8.002,992500.0],["2004-02-17",8.0983,8.2235,8.0983,8.2197,1023500.0],["2004-02-18",8.3159,8.3159,8.1754,8.2139,482000.0],["2004-02-19",8.2476,8.3102,8.2331,8.2418,514000.0],["2004-02-20",8.2476,8.2668,8.184,8.184,388000.0],["2004-02-23",8.2572,8.3776,8.2466,8.3631,1333000.0],["2004-02-24",8.3631,8.4016,8.3034,8.3294,592500.0],["2004-02-25",8.3294,8.4354,8.3294,8.4354,409500.0],["2004-02-26",8.4354,9.1537,8.4354,8.8061,5430000.0],["2004-02-27",8.8822,9.0131,8.8109,8.9794,1071500.0],["2004-03-01",9.0035,9.2153,9.0035,9.1344,971500.0],["2004-03-02",9.1344,9.3309,9.0902,9.0902,1475000.0],["2004-03-03",9.0661,9.1344,8.9524,8.9794,918500.0],["2004-03-04",8.9987,9.2288,8.9409,9.1479,1011500.0],["2004-03-05",9.1383,9.4368,9.1383,9.3588,623500.0],["2004-03-08",9.3945,9.4525,9.2159,9.2159,867500.0],["2004-03-09",9.2063,9.3656,9.1145,9.3607,754500.0],["2004-03-10",9.3559,9.6301,9.2458,9.269,1398000.0],["2004-03-11",9.2449,9.3327,9.1,9.1,1012000.0],["2004-03-12",9.0856,9.2487,9.0663,9.184,932500.0],["2004-03-15",9.187,9.2014,9.0276,9.0276,622000.0],["2004-03-16",8.9552,8.9562,8.7872,8.8278,2208500.0],["2004-03-17",8.8287,9.1097,8.8104,9.0856,1003000.0],["2004-03-18",9.0856,9.0885,8.8828,9.0247,598500.0],["2004-03-19",9.0257,9.1261,8.99,9.0537,1685000.0],["2004-03-22",8.9794,8.9794,8.8509,8.8905,888500.0],["2004-03-23",8.9581,9.0054,8.9166,8.9678,695000.0],["2004-03-24",8.9456,9.0325,8.8442,8.9069,829500.0],["2004-03-25",8.9311,9.0778,8.8973,8.9842,668000.0],["2004-03-26",8.9794,9.1725,8.9794,9.1416,701500.0],["2004-03-29",9.1657,9.354,9.1609,9.3337,787500.0],["2004-03-30",9.3578,9.605,9.3366,9.5876,1007500.0],["2004-03-31",9.52,9.578,9.269,9.3405,929000.0],["2004-04-01",9.3511,9.7421,9.3183,9.7035,1609500.0],["2004-04-02",9.8483,10.0994,9.8309,9.9449,1767500.0],["2004-04-05",10.0414,10.3745,10.0414,10.3707,1757500.0],["2004-04-06",10.3359,10.5618,10.3359,10.4276,1719000.0],["2004-04-07",10.4663,10.6304,10.2828,10.6111,1315500.0],["2004-04-08",10.6594,10.7752,10.5551,10.5773,1418000.0],["2004-04-12",10.5532,10.727,10.5377,10.6227,801500.0],["2004-04-13",10.5918,10.669,10.166,10.1699,1829000.0],["2004-04-14",10.1699,10.306,10.1052,10.2403,1021000.0],["2004-04-15",10.2403,10.5049,10.2345,10.5049,1241500.0],["2004-04-16",10.5242,10.727,10.4354,10.6188,1537500.0],["2004-04-19",10.7154,11.0803,10.7154,11.0803,2305000.0],["2004-04-20",11.1035,11.4945,11.1035,11.2107,3145500.0],["2004-04-21",11.2628,11.3005,11.0147,11.0572,1679500.0],["2004-04-22",11.0359,11.4279,11.0089,11.3159,1073500.0],["2004-04-23",11.3159,11.5052,11.1576,11.4752,1441000.0],["2004-04-26",11.4752,11.5583,11.2628,11.3265,1037000.0],["2004-04-27",11.4656,11.7736,11.1653,11.6819,2974000.0],["2004-04-28",11.6819,11.7398,11.3729,11.4414,1545500.0],["2004-04-29",11.4424,11.4849,11.1614,11.2966,2886000.0],["2004-04-30",11.3207,11.4511,11.2831,11.3256,933500.0],["2004-05-03",11.3372,11.5158,11.3372,11.4202,989500.0],["2004-05-04",11.4443,11.7697,11.4443,11.7118,1372500.0],["2004-05-05",11.7697,12.0449,11.7369,11.8122,2244500.0],["2004-05-06",11.4897,11.5689,11.2783,11.3893,2336500.0],["2004-05-07",11.3903,11.4994,11.2483,11.2493,1139500.0],["2004-05-10",11.1518,11.2918,10.7704,11.2783,2299500.0],["2004-05-11",11.2966,11.4318,11.1518,11.3729,1355500.0],["2004-05-12",11.3883,11.5283,11.0504,11.2821,2146000.0],["2004-05-13",11.258,11.4617,11.2551,11.3835,848000.0],["2004-05-14",11.4028,11.4617,11.3352,11.4559,642500.0],["2004-05-17",11.3594,11.4318,11.2773,11.2928,1203000.0],["2004-05-18",11.3169,11.8557,11.3169,11.8557,1551500.0],["2004-05-19",11.9435,12.2129,11.8962,11.9792,1906500.0],["2004-05-20",11.9918,12.1115,11.7823,11.9454,823500.0],["2004-05-21",11.9696,12.0632,11.9387,12.0266,563000.0],["2004-05-24",12.1173,12.2621,12.1173,12.1907,886000.0],["2004-05-25",12.1907,12.3626,12.043,12.323,1534000.0],["2004-05-26",12.3587,12.629,12.3104,12.5508,2138500.0],["2004-05-27",12.5508,12.6001,12.377,12.5808,1289500.0],["2004-05-28",12.6049,12.6966,12.4147,12.4745,1511000.0],["2004-06-01",12.2602,12.2602,11.5756,11.7803,6424500.0],["2004-06-02",11.7813,11.9628,11.3787,11.8952,7267000.0],["2004-06-03",11.8373,11.8643,11.4077,11.4366,3639500.0],["2004-06-04",11.2474,11.7205,11.2474,11.6452,6550500.0],["2004-06-07",11.6346,12.0401,11.5187,12.0063,4111500.0],["2004-06-08",11.9879,12.0701,11.8834,12.0643,2100000.0],["2004-06-09",11.9269,11.9985,11.7992,11.8118,1756500.0],["2004-06-10",11.8428,12.2878,11.7944,12.2878,2690500.0],["2004-06-14",12.2491,12.3178,12.1688,12.2685,2337500.0],["2004-06-15",12.0479,12.2191,11.956,12.1795,3323500.0],["2004-06-16",12.162,12.3246,12.0827,12.3188,1900000.0],["2004-06-17",12.3188,12.4484,12.2443,12.3072,1637500.0],["2004-06-18",12.2878,12.5442,12.2404,12.4862,2045500.0],["2004-06-21",12.5655,12.8122,12.5142,12.58,4318000.0],["2004-06-22",12.58,12.6361,12.2269,12.4813,2157000.0],["2004-06-23",12.4813,13.0222,12.4233,12.9216,3510000.0],["2004-06-24",12.9216,13.1296,12.9216,13.0628,2230000.0],["2004-06-25",13.087,13.3908,13.0812,13.3908,6100500.0],["2004-06-28",13.415,13.7266,13.3473,13.6366,4237000.0],["2004-06-29",13.6124,13.6898,13.4827,13.6134,3643000.0],["2004-06-30",13.6182,14.0197,13.5631,13.9685,3077500.0],["2004-07-01",13.9443,14.2548,13.8669,14.2548,4292000.0],["2004-07-02",14.2713,14.3564,13.8136,13.862,2520000.0],["2004-07-06",13.8378,13.9491,13.5843,13.7063,2447000.0],["2004-07-07",13.7062,14.0565,13.6472,13.9452,2500000.0],["2004-07-08",13.9452,13.9462,13.6414,13.7101,1753500.0],["2004-07-09",13.6617,13.6617,13.2505,13.4228,2313000.0],["2004-07-12",13.4111,13.4121,12.8209,13.0444,5503000.0],["2004-07-13",13.0328,13.0415,12.8587,12.9458,2604500.0],["2004-07-14",12.7716,13.1006,12.5858,12.6652,3174500.0],["2004-07-15",12.5491,12.5558,11.8041,11.8669,8523500.0],["2004-07-16",11.8679,11.8737,11.2816,11.3406,9356500.0],["2004-07-19",11.3841,11.7644,11.2826,11.538,4234000.0],["2004-07-20",11.6154,12.1717,11.6105,12.1717,4431000.0],["2004-07-21",12.1717,12.3217,11.6502,11.687,3100000.0],["2004-07-22",11.925,12.2249,11.6783,12.1088,4713500.0],["2004-07-23",12.2975,12.3023,11.9424,12.0218,2152000.0],["2004-07-26",12.0266,12.0643,11.8205,11.8757,2070000.0],["2004-07-27",11.8853,12.1175,11.8727,12.1059,1979500.0],["2004-07-28",12.1475,12.1901,11.8282,12.0682,1885000.0],["2004-07-29",12.0943,12.3343,12.0943,12.2346,2417000.0],["2004-07-30",12.312,12.3207,11.9492,12.1427,2658000.0],["2004-08-02",11.954,12.2356,11.9492,12.133,1427500.0],["2004-08-03",12.1572,12.2927,12.0779,12.224,1397500.0],["2004-08-04",12.2124,12.2143,12.0421,12.1137,1026500.0],["2004-08-05",12.1146,12.1146,11.7073,11.7315,2282000.0],["2004-08-06",11.6202,12.5665,11.4025,12.5665,6619000.0],["2004-08-09",12.5771,13.1248,12.5616,13.1025,5848500.0],["2004-08-10",13.1102,13.5205,12.6855,13.3038,7113500.0],["2004-08-11",13.2844,13.3628,12.999,13.2854,2982000.0],["2004-08-12",13.2854,13.2863,12.8597,12.8877,3296000.0],["2004-08-13",12.8877,12.997,12.7619,12.8693,1598500.0],["2004-08-16",12.8451,13.178,12.82,13.0619,2642500.0],["2004-08-17",13.1102,13.2312,12.9941,13.0551,1813500.0],["2004-08-18",13.0541,13.1286,12.8684,13.0522,1660500.0],["2004-08-19",13.0764,13.1789,12.9351,12.9429,1720500.0],["2004-08-20",12.8587,13.0832,12.8587,13.0561,1743500.0],["2004-08-23",13.1973,13.5214,13.1731,13.2931,3575000.0],["2004-08-24",13.3173,13.4924,12.9932,13.1983,2158000.0],["2004-08-25",13.1741,13.2292,13.0309,13.1905,1534000.0],["2004-08-26",13.2312,13.4034,13.206,13.3782,1612000.0],["2004-08-27",13.385,13.4479,13.1848,13.207,1012500.0],["2004-08-30",13.1828,13.2467,12.8374,12.8848,2185000.0],["2004-08-31",12.8393,12.9419,12.5829,12.8809,2069500.0],["2004-09-01",12.8684,12.8906,12.6884,12.8006,1295500.0],["2004-09-02",12.8684,13.3502,12.8268,13.3231,2287500.0],["2004-09-03",13.3318,13.3318,13.1838,13.2554,1287500.0],["2004-09-07",13.2796,14.0284,13.2738,13.982,5336000.0],["2004-09-08",13.982,14.1274,13.7881,13.9132,3512500.0],["2004-09-09",13.8889,14.2728,13.8133,14.0179,3346000.0],["2004-09-10",14.0179,14.2292,13.9103,13.9723,2040500.0],["2004-09-13",13.919,14.0062,13.5807,13.7155,2110000.0],["2004-09-14",13.7154,14.0033,13.6321,13.9471,1876500.0],["2004-09-15",13.8851,13.8996,13.6689,13.699,1089000.0],["2004-09-16",13.6796,13.7484,13.5604,13.6476,1668500.0],["2004-09-17",13.667,13.9558,13.634,13.8899,2105500.0],["2004-09-20",13.8463,14.4172,13.794,14.1603,3481500.0],["2004-09-21",14.2573,14.834,14.2195,14.6527,5404000.0],["2004-09-22",14.7332,15.0143,14.5587,14.739,5425000.0],["2004-09-23",14.7002,14.8786,14.6169,14.834,2807000.0],["2004-09-24",14.834,15.5038,14.8059,15.2779,6597500.0],["2004-09-27",15.2857,15.4699,15.0637,15.2343,4094000.0],["2004-09-28",15.2537,15.5474,15.1897,15.4408,3122000.0],["2004-09-29",15.4417,15.5581,15.2304,15.3594,2281500.0],["2004-09-30",15.3884,15.7558,15.15,15.6346,4050000.0],["2004-10-01",15.7025,16.0902,15.6879,16.0611,4478500.0],["2004-10-04",16.1871,16.4983,16.1678,16.3277,4749000.0],["2004-10-05",16.3277,16.5506,16.224,16.3519,4181000.0],["2004-10-06",16.4004,16.5022,16.192,16.3422,2773500.0],["2004-10-07",16.2841,16.349,16.1435,16.2007,3581000.0],["2004-10-08",16.1144,16.3238,16.0456,16.0815,1956500.0],["2004-10-11",16.0902,16.2889,15.8043,16.1144,2179000.0],["2004-10-12",16.0417,16.0417,15.8004,16.0078,2206000.0],["2004-10-13",16.1047,16.2269,15.814,16.2114,2842000.0],["2004-10-14",16.2841,16.7396,16.222,16.6417,4998000.0],["2004-10-15",16.7367,16.8356,16.5118,16.5894,4012500.0],["2004-10-18",16.6059,16.6059,16.3267,16.5467,2531000.0],["2004-10-19",16.7009,16.7086,16.3034,16.4527,2273000.0],["2004-10-20",16.4043,16.4198,15.9157,16.1871,2854500.0],["2004-10-21",16.1833,16.5506,16.0902,16.3286,2114000.0],["2004-10-22",16.348,16.5089,16.2579,16.2928,1071500.0],["2004-10-25",16.2346,16.507,16.1581,16.4149,2236500.0],["2004-10-26",16.4149,16.4149,15.5871,16.0611,7188500.0],["2004-10-27",15.9981,16.6107,15.9167,16.5041,3499500.0],["2004-10-28",16.5438,16.8414,16.3112,16.8414,3152500.0],["2004-10-29",16.8802,17.3454,16.8656,17.0333,4286000.0],["2004-11-01",17.0721,17.1467,16.8366,17.0401,2218500.0],["2004-11-02",17.1225,17.5441,17.0265,17.4278,3995000.0],["2004-11-03",17.6411,18.1742,17.6411,18.1276,5949000.0],["2004-11-04",18.1276,18.1742,17.6701,18.1209,2930000.0],["2004-11-05",18.1402,18.1461,17.4065,17.4792,3058000.0],["2004-11-08",17.4792,18.2779,17.3706,18.1635,3395000.0],["2004-11-09",18.1451,18.5425,18.0191,18.5241,4028500.0],["2004-11-10",18.4562,19.3276,18.4068,19.2462,6588000.0],["2004-11-11",19.3044,19.822,18.8081,19.3276,7704500.0],["2004-11-12",19.4246,19.9092,19.0,19.8375,3628500.0],["2004-11-15",19.8375,20.4888,19.8375,20.3939,4919000.0],["2004-11-16",20.452,20.5266,19.4343,19.4837,4525500.0],["2004-11-17",19.725,20.2194,19.2123,19.6349,6027500.0],["2004-11-18",19.6349,19.8365,19.2346,19.7299,3064500.0],["2004-11-19",19.7735,19.948,19.3858,19.4847,2785000.0],["2004-11-22",19.5021,19.7735,19.032,19.6446,3464000.0],["2004-11-23",19.5603,19.8985,19.4711,19.8801,1838500.0],["2004-11-24",19.6359,19.6911,19.1919,19.2588,3879000.0],["2004-11-26",19.3373,19.5157,19.095,19.1755,1449500.0],["2004-11-29",19.1919,19.4207,18.6588,19.221,4332000.0],["2004-11-30",19.095,19.3034,18.873,18.97,2826000.0],["2004-12-01",19.095,20.1632,19.0369,20.1234,6841000.0],["2004-12-02",20.1234,20.5296,19.979,20.3241,5657000.0],["2004-12-03",20.4539,20.7428,20.1321,20.7418,4703500.0],["2004-12-06",20.8785,21.1305,20.8397,20.9832,3776500.0],["2004-12-07",21.1305,21.2769,20.6943,20.8543,4557000.0],["2004-12-08",20.8368,20.8892,20.5253,20.8853,2584000.0],["2004-12-09",20.8368,21.3638,20.6815,21.3181,3199500.0],["2004-12-10",21.2143,21.7384,21.1784,21.5841,2849500.0],["2004-12-13",21.8005,21.9616,21.6966,21.9033,2836000.0],["2004-12-14",21.9033,21.9033,21.5258,21.7374,1746000.0],["2004-12-15",21.8053,21.9315,21.5976,21.7471,1394000.0],["2004-12-16",21.7471,21.7723,21.5656,21.5928,1368000.0],["2004-12-17",21.5685,21.7384,21.3114,21.4045,1947500.0],["2004-12-20",21.3987,21.4957,21.0755,21.1347,2808500.0],["2004-12-21",21.1755,21.5443,21.0833,21.3744,1902500.0],["2004-12-22",21.3812,21.5976,21.2386,21.4763,1403500.0],["2004-12-23",21.4763,21.6277,21.4521,21.4957,515500.0],["2004-12-27",21.5734,21.6277,21.2065,21.2143,1032000.0],["2004-12-28",21.2531,21.9033,21.2531,21.8509,1735000.0],["2004-12-29",21.85,22.2236,21.7888,22.1188,2943500.0],["2004-12-30",22.1188,22.2284,22.0013,22.1294,1020000.0],["2004-12-31",22.1275,22.3012,22.0538,22.1945,938000.0],["2005-01-03",22.2236,22.3449,21.1318,21.1473,5145000.0],["2005-01-04",21.1561,21.4657,20.3797,20.8164,6800000.0],["2005-01-05",20.8164,21.2725,20.7291,21.1076,4679000.0],["2005-01-06",21.1085,21.5928,20.9697,21.4957,2912500.0],["2005-01-07",21.4967,21.651,21.0687,21.1173,2811500.0],["2005-01-10",20.9494,21.2094,20.7436,20.9086,4100500.0],["2005-01-11",20.8455,20.8756,20.5787,20.6165,2906500.0],["2005-01-12",20.6165,20.7669,19.4083,20.0983,9486000.0],["2005-01-13",20.0992,20.4117,19.7149,20.1332,4040500.0],["2005-01-14",20.0983,20.2817,19.9236,20.1594,1492500.0],["2005-01-18",20.1351,20.1371,19.8945,20.0265,2616000.0],["2005-01-19",20.2341,20.2924,19.7732,19.8217,2523500.0],["2005-01-20",19.7295,19.7305,18.7687,19.123,8732000.0],["2005-01-21",18.8367,19.0162,18.5368,18.6552,5683500.0],["2005-01-24",18.3903,18.4873,17.8681,17.9574,8131000.0],["2005-01-25",17.9536,18.4776,17.808,18.0263,5810500.0],["2005-01-26",18.2059,19.1666,17.9875,19.1278,6446000.0],["2005-01-27",19.6994,20.3836,19.4432,20.37,8001000.0],["2005-01-28",20.6709,20.6709,19.8169,20.3302,6937500.0],["2005-01-31",20.7184,20.9406,20.5107,20.8164,5300000.0],["2005-02-01",18.924,19.0211,18.0603,18.5843,17287000.0],["2005-02-02",18.6571,19.1521,18.6571,18.8629,7355500.0],["2005-02-03",18.827,19.1958,18.4873,18.9444,4354000.0],["2005-02-04",18.924,19.8945,18.8279,19.8896,6129000.0],["2005-02-07",20.1371,20.3525,19.8896,20.2497,5247000.0],["2005-02-08",20.3021,20.5136,20.1614,20.4185,4669000.0],["2005-02-09",20.4185,20.4224,19.6033,19.7014,4828000.0],["2005-02-10",19.8217,20.1128,19.5694,20.0129,4724000.0],["2005-02-11",20.0138,20.4379,19.7974,20.3312,3388000.0],["2005-02-14",20.4476,20.5806,20.2138,20.501,2831000.0],["2005-02-15",20.533,20.6679,20.3069,20.5835,3169500.0],["2005-02-16",20.5835,21.0425,20.1662,20.9727,5916500.0],["2005-02-17",20.9135,21.127,20.5913,20.6747,3297000.0],["2005-02-18",20.5874,20.9047,20.5253,20.8183,2788500.0],["2005-02-22",20.5738,21.0251,20.2341,20.371,3481500.0],["2005-02-23",20.3904,20.6223,20.04,20.1701,3453500.0],["2005-02-24",20.1759,20.5292,19.9673,20.3807,2858000.0],["2005-02-25",20.1274,20.5884,20.1274,20.4913,2312500.0],["2005-02-28",20.4573,20.5059,20.0158,20.0517,3248000.0],["2005-03-01",20.0886,21.3977,20.0886,21.3502,6415000.0],["2005-03-02",20.5981,20.6475,18.9337,19.3122,19515500.0],["2005-03-03",19.4578,19.4772,18.5087,18.794,9950000.0],["2005-03-04",18.8076,19.6033,18.8076,19.12,6134500.0],["2005-03-07",19.1181,19.3704,18.6911,18.8978,4573500.0],["2005-03-08",19.0466,19.1877,18.6965,18.9231,2979000.0],["2005-03-09",18.8258,18.8706,18.3657,18.6575,4390000.0],["2005-03-10",18.6575,19.2801,18.6575,19.2509,4775000.0],["2005-03-11",19.2509,19.3813,19.0243,19.1926,3531000.0],["2005-03-14",19.211,19.3239,18.8715,19.1468,3363500.0],["2005-03-15",19.0661,19.4455,19.0661,19.3093,2422000.0],["2005-03-16",19.2363,19.2947,19.069,19.1556,1928500.0],["2005-03-17",19.142,19.1819,18.8249,18.8521,2105000.0],["2005-03-18",18.8531,18.9737,18.7149,18.8122,2685000.0],["2005-03-21",19.1877,19.4241,19.1215,19.3171,3377000.0],["2005-03-22",19.392,19.392,18.7986,18.8521,2340500.0],["2005-03-23",18.4144,18.7636,18.3706,18.5359,2880500.0],["2005-03-24",18.6575,18.8861,18.605,18.7986,1625000.0],["2005-03-28",18.7986,19.1537,18.7743,18.9708,1765500.0],["2005-03-29",18.9124,19.0068,18.4144,18.4474,2481500.0],["2005-03-30",18.4474,18.8356,18.4192,18.8268,1849000.0],["2005-03-31",18.7879,19.0418,18.7062,18.8745,1529500.0],["2005-04-01",18.785,18.786,17.5865,17.8502,9527500.0],["2005-04-04",17.8501,18.4824,17.6313,18.3715,4521500.0],["2005-04-05",18.3219,18.463,18.1177,18.3667,2435000.0],["2005-04-06",18.3472,18.6517,18.3472,18.4532,2109500.0],["2005-04-07",18.356,18.4581,18.1712,18.2772,2027000.0],["2005-04-08",18.2782,18.4085,17.9912,18.1293,1583500.0],["2005-04-11",18.1488,18.1614,17.9961,18.0165,1480000.0],["2005-04-12",17.9289,18.0826,17.8404,18.0447,2986000.0],["2005-04-13",18.0447,18.2003,18.0213,18.069,2024500.0],["2005-04-14",18.0836,18.1556,17.3453,17.4114,5021500.0],["2005-04-15",17.1916,17.4221,16.533,16.6391,6691000.0],["2005-04-18",16.6838,17.1157,16.3696,16.7996,4517500.0],["2005-04-19",16.8774,17.0233,16.8287,17.0087,2992500.0],["2005-04-20",16.9941,17.1109,16.4397,16.6566,2919500.0],["2005-04-21",16.6575,16.8871,15.9338,16.533,7580000.0],["2005-04-22",16.5369,16.9202,16.3667,16.6342,3088000.0],["2005-04-25",16.6585,17.4309,16.6128,17.3161,4184000.0],["2005-04-26",18.0933,18.7441,17.9961,18.4241,8033500.0],["2005-04-27",18.4824,19.4348,18.4338,19.2704,7575500.0],["2005-04-28",19.2704,19.4046,18.8521,18.9513,3336000.0],["2005-04-29",19.1546,19.1643,18.5369,19.0194,3729000.0],["2005-05-02",19.0671,19.2607,18.568,18.7694,4039500.0],["2005-05-03",18.7694,19.0651,18.5797,18.6537,3351500.0],["2005-05-04",18.7217,19.4746,18.6877,19.2451,4893000.0],["2005-05-05",19.2928,19.6449,19.0204,19.2529,3255500.0],["2005-05-06",19.4523,19.4552,19.2179,19.2976,1968000.0],["2005-05-09",19.3754,19.4066,19.1342,19.3871,1683000.0],["2005-05-10",19.3287,19.3287,19.0369,19.0933,1642500.0],["2005-05-11",18.784,19.0661,18.6507,18.9931,2580000.0],["2005-05-12",18.9445,18.9698,18.4338,18.4338,2766500.0],["2005-05-13",18.6089,18.7879,18.3608,18.5943,2748500.0],["2005-05-16",18.9202,19.2626,18.8025,19.2626,4156500.0],["2005-05-17",19.2412,19.8433,19.1906,19.5622,4648500.0],["2005-05-18",19.747,19.8832,19.4941,19.8822,4094000.0],["2005-05-19",19.8822,19.9319,19.6108,19.9319,2857500.0],["2005-05-20",19.9319,20.355,19.747,20.3326,3065500.0],["2005-05-23",20.3793,20.8161,20.355,20.604,5171500.0],["2005-05-24",20.5554,20.8249,20.3793,20.7538,2931500.0],["2005-05-25",20.856,20.8998,20.3609,20.4863,2494000.0],["2005-05-26",20.5836,20.6906,20.5029,20.6527,1923000.0],["2005-05-27",20.6225,20.7665,20.5447,20.7003,1521000.0],["2005-05-31",20.7003,21.0398,20.4387,21.0301,4697000.0],["2005-06-01",20.642,21.1994,20.5252,20.8171,4554000.0],["2005-06-02",21.2052,22.6643,20.963,22.568,8580500.0],["2005-06-03",23.0252,24.071,22.8696,23.9484,9662000.0],["2005-06-06",23.4922,24.5136,22.9883,24.4941,8915500.0],["2005-06-07",24.6108,25.0875,23.785,23.818,7613000.0],["2005-06-08",23.8755,24.2849,23.5968,23.7303,5643000.0],["2005-06-09",23.6826,24.3404,23.4906,24.2673,3710000.0],["2005-06-10",24.2868,24.3063,23.6338,24.1016,2847000.0],["2005-06-13",24.1016,25.047,23.7098,24.5996,5846000.0],["2005-06-14",23.9749,24.7644,23.9749,24.5548,4775500.0],["2005-06-15",24.6084,25.4368,24.6084,25.162,5177000.0],["2005-06-16",25.2877,25.4856,24.6669,24.9398,4519500.0],["2005-06-17",25.0373,25.0714,24.6182,24.8609,2265500.0],["2005-06-20",24.8608,24.8667,24.2186,24.3804,2715000.0],["2005-06-21",24.4817,24.78,24.4164,24.7303,2352000.0],["2005-06-22",24.7303,25.8949,24.5694,25.7458,6509500.0],["2005-06-23",25.7458,25.9046,24.6591,24.7975,5033500.0],["2005-06-24",24.9242,25.1785,24.511,24.7488,3564000.0],["2005-06-27",24.7546,25.1133,24.5597,24.9008,2353500.0],["2005-06-28",25.0714,26.5001,25.0489,26.4114,6635000.0],["2005-06-29",27.386,29.9979,27.386,29.8176,29914000.0],["2005-06-30",29.4327,29.6061,28.5945,28.7992,11122000.0],["2005-07-01",29.228,29.228,27.7271,28.6676,7563000.0],["2005-07-05",27.9951,29.3352,27.9951,29.1403,7171500.0],["2005-07-06",29.1413,29.9687,28.5857,28.6705,8674500.0],["2005-07-07",28.5068,28.6725,28.1365,28.5916,5173000.0],["2005-07-08",28.5916,29.0438,27.8051,28.3158,7226000.0],["2005-07-11",28.3158,28.7456,28.2631,28.4045,3257500.0],["2005-07-12",28.3947,29.3352,28.2778,29.1062,4488500.0],["2005-07-13",29.1208,29.5983,28.653,29.3839,6167500.0],["2005-07-14",29.3644,30.1197,29.3225,29.3946,7885500.0],["2005-07-15",29.5291,29.7484,29.304,29.724,3242000.0],["2005-07-18",29.725,29.993,29.4326,29.5057,3270500.0],["2005-07-19",29.6519,30.2445,29.3479,30.0174,3989000.0],["2005-07-20",29.7445,30.0895,29.5506,29.7055,3081500.0],["2005-07-21",29.9005,30.6996,29.5837,29.92,5313000.0],["2005-07-22",30.073,30.3098,29.3391,29.5603,2722500.0],["2005-07-25",29.7065,29.8712,28.9454,28.9454,2873000.0],["2005-07-26",27.9649,29.5788,27.8177,29.5788,8975000.0],["2005-07-27",29.457,29.4814,28.7865,28.7865,4360500.0],["2005-07-28",28.9327,29.3352,28.7387,29.2865,2954500.0],["2005-07-29",29.0672,29.5262,28.9502,29.3401,2200000.0],["2005-08-01",29.3254,29.6519,29.2494,29.5642,3338000.0],["2005-08-02",29.4668,30.2036,29.1617,30.1022,3631000.0],["2005-08-03",29.9687,30.0661,29.5701,29.7318,2507000.0],["2005-08-04",29.7153,29.7153,29.189,29.4141,2378000.0],["2005-08-05",29.3946,29.6032,28.5633,28.8664,2720500.0],["2005-08-08",28.8908,29.1393,28.191,28.2758,1976500.0],["2005-08-09",28.1657,28.6043,27.8363,28.5653,3679000.0],["2005-08-10",28.7505,29.189,28.2232,28.2232,4272000.0],["2005-08-11",28.2388,28.4249,27.9328,28.3128,3547500.0],["2005-08-12",28.3167,28.8469,28.0926,28.5711,2667500.0],["2005-08-15",28.8235,29.1744,26.3744,26.7233,12360500.0],["2005-08-16",26.7983,27.0927,26.0226,26.7038,13788000.0],["2005-08-17",25.8754,26.503,25.8462,25.9105,9145500.0],["2005-08-18",25.8851,26.1678,25.7419,25.9992,4485500.0],["2005-08-19",26.119,26.6551,25.9573,26.6551,4483000.0],["2005-08-22",26.6385,26.8578,26.3266,26.6746,3237500.0],["2005-08-23",26.6063,27.1619,26.6063,26.8519,2795000.0],["2005-08-24",26.6746,27.0498,26.6093,26.8081,1631500.0],["2005-08-25",26.9055,26.9913,26.314,26.388,2417000.0],["2005-08-26",26.3237,26.544,26.1687,26.2165,2287500.0],["2005-08-29",26.0459,26.5089,25.9251,26.2214,1917500.0],["2005-08-30",26.2165,26.6258,26.0625,26.6063,2129000.0],["2005-08-31",26.6063,27.0546,26.4114,27.0546,4411500.0],["2005-09-01",27.2008,29.4229,27.1911,29.3479,9602000.0],["2005-09-02",29.1403,29.7055,28.7495,29.112,5118500.0],["2005-09-06",28.7261,29.3547,28.4581,29.0331,4655500.0],["2005-09-07",29.1853,29.3786,29.0877,29.2927,2691000.0],["2005-09-08",29.1073,29.9174,29.0145,29.6451,3606500.0],["2005-09-09",29.3903,29.8628,29.3845,29.6929,2346000.0],["2005-09-12",29.771,30.0872,29.401,29.6392,3098500.0],["2005-09-13",29.283,30.015,29.2341,29.4684,2690500.0],["2005-09-14",29.405,29.648,29.3562,29.4099,1928000.0],["2005-09-15",29.3806,29.6246,29.2439,29.3318,1496500.0],["2005-09-16",29.7232,30.4299,29.606,30.3079,4535500.0],["2005-09-19",30.2298,30.2298,29.5953,29.8686,4159000.0],["2005-09-20",29.8735,32.016,29.8686,31.1278,9857500.0],["2005-09-21",31.2352,31.9955,30.9423,31.2478,5394000.0],["2005-09-22",31.3864,32.4299,31.1473,32.3088,5144000.0],["2005-09-23",32.3332,32.3332,31.7427,31.8794,3831500.0],["2005-09-26",31.9916,32.7227,31.9867,32.5626,3839000.0],["2005-09-27",32.5041,32.7696,31.8696,32.0648,3123000.0],["2005-09-28",32.138,32.4797,31.1385,31.7554,4418500.0],["2005-09-29",31.7232,32.8437,31.7232,32.5089,4014000.0],["2005-09-30",32.5099,33.1873,32.4504,32.9238,2867000.0],["2005-10-03",33.0995,33.8199,32.7091,33.5124,6419000.0],["2005-10-04",33.6705,33.8218,33.1629,33.2508,2319500.0],["2005-10-05",33.3826,33.4509,32.508,32.7969,3306500.0],["2005-10-06",32.7969,32.8457,32.016,32.7169,4745500.0],["2005-10-07",32.7969,33.0868,32.6749,32.753,2216000.0],["2005-10-10",32.9433,32.9531,31.8696,32.2015,3260500.0],["2005-10-11",32.2025,32.6017,32.016,32.3791,2262500.0],["2005-10-12",32.3791,32.4943,30.752,31.1375,5719500.0],["2005-10-13",31.1395,31.1395,27.8334,30.2981,18015000.0],["2005-10-14",30.6007,31.0155,29.1336,30.9618,11601000.0],["2005-10-17",31.3328,31.9809,30.8974,31.4889,5701000.0],["2005-10-18",31.4899,32.5724,31.3718,32.304,5556000.0],["2005-10-19",32.26,32.5773,31.6734,32.5236,4693000.0],["2005-10-20",32.5236,33.1795,32.2161,32.6017,3810500.0],["2005-10-21",32.9921,34.139,32.5138,33.9682,5448500.0],["2005-10-24",34.0229,34.9297,33.9194,34.6857,6182000.0],["2005-10-25",33.897,35.0829,32.9053,35.0439,9208000.0],["2005-10-26",35.2752,35.5934,34.7511,35.3025,6009500.0],["2005-10-27",35.4002,35.4324,34.2611,34.4777,3908000.0],["2005-10-28",34.6515,35.4314,34.0688,35.3836,4346000.0],["2005-10-31",35.53,35.9204,35.3601,35.6422,4404500.0],["2005-11-01",35.4519,35.6051,35.0136,35.1395,4078000.0],["2005-11-02",35.1396,36.5061,34.9931,36.3841,4915000.0],["2005-11-03",36.3597,37.0849,36.2133,36.5061,3538500.0],["2005-11-04",36.7013,37.3397,36.4622,37.2772,3590000.0],["2005-11-07",37.3358,38.0639,37.0439,37.8892,3173500.0],["2005-11-08",37.8726,38.1069,37.2967,37.8726,2961000.0],["2005-11-09",37.8726,38.0337,37.1357,37.1493,3910000.0],["2005-11-10",37.2421,38.3109,36.7999,38.2455,3700000.0],["2005-11-11",38.4661,38.5364,37.5603,37.7555,3493000.0],["2005-11-14",38.0093,38.0678,37.4519,37.4949,3378000.0],["2005-11-15",37.5798,38.1801,37.3075,37.7652,2749000.0],["2005-11-16",37.082,37.3553,36.7159,36.8907,5078000.0],["2005-11-17",36.9941,37.287,36.7403,36.9209,3940000.0],["2005-11-18",36.9453,37.0908,36.4573,36.6915,2906000.0],["2005-11-21",36.6779,37.5017,36.3255,37.4246,2844500.0],["2005-11-22",37.4256,37.5798,36.8028,37.2782,2283500.0],["2005-11-23",36.9941,38.3558,36.9014,37.7428,2891000.0],["2005-11-25",37.7438,38.7414,37.7428,38.7414,1513000.0],["2005-11-28",37.9712,38.063,36.1869,36.2425,6349000.0],["2005-11-29",36.3889,37.121,34.956,36.1254,9887500.0],["2005-11-30",36.4573,36.6047,34.5685,34.5685,8176000.0],["2005-12-01",34.959,36.1147,34.8955,35.9692,4986500.0],["2005-12-02",35.9702,36.8457,35.2615,36.0961,4576000.0],["2005-12-05",35.9985,35.9985,35.1883,35.3348,4968000.0],["2005-12-06",35.7252,36.018,34.9804,35.1102,4409000.0],["2005-12-07",35.0379,35.1366,33.7439,33.914,5837500.0],["2005-12-08",33.7674,35.0418,33.6208,34.9949,5273000.0],["2005-12-09",35.1112,35.38,34.4271,35.1796,3572500.0],["2005-12-12",35.38,36.0055,35.292,35.9078,3100000.0],["2005-12-13",35.8198,36.328,35.6732,36.0886,3186500.0],["2005-12-14",36.3574,36.5958,35.8628,36.0984,3046000.0],["2005-12-15",36.1228,36.2586,35.682,35.9781,2001000.0],["2005-12-16",35.8804,36.157,35.5999,36.0651,2343500.0],["2005-12-19",36.0651,36.8353,35.6976,35.8833,4385000.0],["2005-12-20",35.9664,36.5714,35.4543,36.329,3427000.0],["2005-12-21",36.6418,36.9438,36.244,36.5577,2083000.0],["2005-12-22",36.846,37.0581,36.5577,36.7688,1803500.0],["2005-12-23",36.8665,37.1148,36.6848,37.1148,959000.0],["2005-12-27",37.3347,37.4569,36.8089,37.0122,1772500.0],["2005-12-28",37.0131,37.0659,36.3378,36.5518,1112500.0],["2005-12-29",36.5528,36.7473,35.9371,35.9674,1301000.0],["2005-12-30",35.5852,36.3085,35.294,35.9166,1637500.0],["2006-01-03",36.0397,36.1863,35.0868,35.4807,4300500.0],["2006-01-04",35.2823,35.468,34.647,34.9695,3632000.0],["2006-01-05",34.7936,35.638,34.7174,35.5755,2340500.0],["2006-01-06",35.8687,36.9926,35.7709,36.6457,4081500.0],["2006-01-09",36.6701,37.667,36.6506,37.237,3595000.0],["2006-01-10",37.0904,37.4823,36.7581,37.0943,1495500.0],["2006-01-11",37.192,38.0188,37.1861,37.7256,2164500.0],["2006-01-12",37.6523,38.0081,37.0767,37.1539,2081500.0],["2006-01-13",37.237,37.5595,37.193,37.3582,953500.0],["2006-01-17",37.4559,37.4862,36.8763,37.3347,1457500.0],["2006-01-18",37.3103,37.3112,36.6115,36.804,1400500.0],["2006-01-19",37.0904,37.3933,37.0171,37.3327,2602500.0],["2006-01-20",37.3376,37.7745,36.4307,36.8109,3320000.0],["2006-01-23",37.1099,37.7716,37.0513,37.5761,2203000.0],["2006-01-24",37.579,39.9931,37.5693,39.9169,5628500.0],["2006-01-25",40.0713,40.0723,38.8496,39.3138,3531000.0],["2006-01-26",39.5044,40.4231,39.3871,39.9423,4220500.0],["2006-01-27",40.1837,40.1837,39.1995,39.2542,2511000.0],["2006-01-30",39.3774,40.213,39.3676,39.4849,2611500.0],["2006-01-31",40.5599,41.5813,39.6999,41.3663,6621500.0],["2006-02-01",41.0242,41.0965,40.2179,40.4769,3152500.0],["2006-02-02",40.599,40.9606,39.5865,40.6733,3880500.0],["2006-02-03",40.5404,41.42,40.2179,40.6596,3048500.0],["2006-02-06",40.8229,40.9509,40.2775,40.8326,1504000.0],["2006-02-07",40.8199,40.8199,38.9004,39.0939,4889500.0],["2006-02-08",39.0939,39.5826,38.3375,39.4751,2629000.0],["2006-02-09",39.6803,40.0693,38.6873,38.962,2361500.0],["2006-02-10",38.7763,39.3529,38.1176,39.1184,2866000.0],["2006-02-13",39.1193,39.4751,38.8007,39.3754,2405000.0],["2006-02-14",39.2777,40.344,39.2777,40.2325,2600500.0],["2006-02-15",40.2081,40.5111,39.7204,40.2668,1767500.0],["2006-02-16",40.4866,40.4866,39.8269,40.169,1309500.0],["2006-02-17",40.56,40.8033,40.2814,40.4622,1731500.0],["2006-02-21",40.5355,40.5932,40.0762,40.2814,1518500.0],["2006-02-22",40.2804,41.332,40.2579,41.2998,2162000.0],["2006-02-23",41.3008,41.336,40.7623,40.772,1779000.0],["2006-02-24",40.9265,41.7621,40.7163,41.3076,1728500.0],["2006-02-27",41.3467,42.8802,41.2734,42.5146,3946000.0],["2006-02-28",42.5146,42.8079,41.508,41.5959,3765000.0],["2006-03-01",41.5969,42.2811,41.1464,42.1628,3234000.0],["2006-03-02",42.0162,42.9936,41.8696,42.3671,4125500.0],["2006-03-03",42.2947,42.8899,42.2214,42.4413,2252500.0],["2006-03-06",42.6221,42.885,41.549,41.8491,2410500.0],["2006-03-07",41.7572,41.7572,40.7095,41.3418,2991000.0],["2006-03-08",41.0188,41.4035,40.3425,41.0844,3959500.0],["2006-03-09",41.2126,41.6824,40.7124,40.7829,2138500.0],["2006-03-10",40.6939,42.1621,40.4149,41.932,2567000.0],["2006-03-13",41.9321,42.0642,41.286,41.4916,1667000.0],["2006-03-14",41.3722,42.2844,41.2567,42.1347,1738000.0],["2006-03-15",42.1768,42.4802,42.0397,42.3343,2086000.0],["2006-03-16",42.5047,42.5673,41.8684,41.8831,2051500.0],["2006-03-17",42.0055,42.0642,41.3565,41.5454,2133500.0],["2006-03-20",41.5014,42.0759,41.3076,41.9927,1738000.0],["2006-03-21",41.8439,41.979,41.0717,41.2831,2694000.0],["2006-03-22",41.2831,41.7167,40.826,41.658,2209500.0],["2006-03-23",41.795,42.0906,41.4749,42.0593,1956500.0],["2006-03-24",42.0094,42.6407,41.8674,42.6025,2426000.0],["2006-03-27",42.674,44.0942,42.578,43.7898,3842500.0],["2006-03-28",43.7908,44.0267,43.1791,43.4952,3591000.0],["2006-03-29",43.8867,43.9915,43.3758,43.8583,2709000.0],["2006-03-30",44.0708,44.7804,43.6548,43.8456,2570500.0],["2006-03-31",44.0463,44.1716,43.3709,43.8016,2503000.0],["2006-04-03",43.8016,43.9435,42.7944,42.9353,2946000.0],["2006-04-04",43.1311,43.5549,42.7875,43.552,2826000.0],["2006-04-05",43.552,43.8065,43.2241,43.4443,1529500.0],["2006-04-06",43.4247,44.6149,43.2877,44.5758,3473500.0],["2006-04-07",45.6123,47.4427,45.49,47.0316,8318500.0],["2006-04-10",47.0326,48.4901,46.5354,47.3957,7058000.0],["2006-04-11",47.3742,47.6678,46.7673,47.2283,3819500.0],["2006-04-12",47.0561,48.1572,47.0561,47.9517,2270000.0],["2006-04-13",47.7657,48.2561,47.3204,47.9771,2124500.0],["2006-04-17",48.2551,48.86,47.7853,48.1856,3124000.0],["2006-04-18",48.8767,48.8904,48.0692,48.4783,3495500.0],["2006-04-19",48.6467,49.0382,48.2551,48.7837,2481500.0],["2006-04-20",48.7866,48.8914,47.9517,48.4411,1961500.0],["2006-04-21",48.7348,48.9844,48.3158,48.9511,2757500.0],["2006-04-24",49.0098,49.3318,48.1083,48.3041,3378500.0],["2006-04-25",45.627,46.8848,45.5145,46.5177,7573000.0],["2006-04-26",46.6891,46.8144,45.5165,45.8815,3108000.0],["2006-04-27",45.6123,46.1507,45.118,45.7631,2767000.0],["2006-04-28",45.7631,46.0039,44.6825,44.8293,3324000.0],["2006-05-01",44.9272,44.9272,43.9484,44.3898,4606000.0],["2006-05-02",45.0681,45.1572,44.1843,45.1229,4899000.0],["2006-05-03",45.2208,45.2208,43.8065,44.15,4645000.0],["2006-05-04",44.8782,46.7625,44.6277,46.7037,7241000.0],["2006-05-05",47.2763,47.57,46.5432,47.57,5088000.0],["2006-05-08",47.57,47.7853,46.8261,47.3253,2439500.0],["2006-05-09",47.1295,47.7648,46.8819,47.0962,2911500.0],["2006-05-10",47.0972,47.3556,46.508,46.9807,2066500.0],["2006-05-11",47.1785,47.4525,45.2943,45.2943,3573000.0],["2006-05-12",45.1229,45.7582,44.5357,45.1719,3523000.0],["2006-05-15",45.074,45.2698,43.7859,44.7128,3117000.0],["2006-05-16",44.9027,45.6075,44.6365,45.0701,2685500.0],["2006-05-17",44.9027,44.9761,43.1409,43.5226,5052000.0],["2006-05-18",43.5422,44.245,43.2006,43.3611,3156500.0],["2006-05-19",43.5814,44.0952,42.8179,44.0091,4417000.0],["2006-05-22",43.6548,43.7233,41.796,42.6417,5166000.0],["2006-05-23",43.0675,44.3546,42.6016,42.7738,3570000.0],["2006-05-24",42.7004,43.2632,40.9043,42.397,5078000.0],["2006-05-25",42.8472,43.5461,42.4508,43.456,3247500.0],["2006-05-26",43.8897,43.9044,42.8698,43.9044,2162500.0],["2006-05-30",43.8113,43.8113,42.6074,42.764,2339500.0],["2006-05-31",43.3611,43.4786,42.8228,43.1947,2349000.0],["2006-06-01",42.8717,44.6854,42.1954,44.6531,4140500.0],["2006-06-02",44.9164,45.2052,44.1951,44.614,3571000.0],["2006-06-05",44.5161,44.8136,43.4345,43.4639,3003000.0],["2006-06-06",43.6547,43.9484,42.6348,43.1135,2923000.0],["2006-06-07",43.3938,43.9731,42.64,43.6232,3176000.0],["2006-06-08",43.3497,44.1682,42.0872,44.1093,5290500.0],["2006-06-09",44.4769,44.9857,43.9182,44.4309,3466500.0],["2006-06-12",44.4132,44.6053,43.5212,43.7173,2715500.0],["2006-06-13",43.6193,44.5995,43.0321,43.2389,4829500.0],["2006-06-14",43.9133,44.1143,42.5606,43.1929,4205000.0],["2006-06-15",43.3742,44.2564,43.3252,43.9623,4050500.0],["2006-06-16",43.9623,44.5259,43.7663,44.5259,2572000.0],["2006-06-19",45.1386,45.1876,43.4291,43.5947,3583500.0],["2006-06-20",43.5947,44.4436,43.5712,44.1015,2532000.0],["2006-06-21",44.1094,46.9794,44.0153,46.8549,6715000.0],["2006-06-22",46.4128,46.7804,46.0913,46.1403,4167000.0],["2006-06-23",46.1492,47.049,46.1188,46.8343,3455500.0],["2006-06-26",47.05,47.6724,46.7069,47.4715,2013000.0],["2006-06-27",47.4724,47.5979,46.4177,46.4177,2487500.0],["2006-06-28",46.9324,46.9324,45.5405,46.3158,3530000.0],["2006-06-29",46.5599,47.9322,46.4373,47.8067,3870000.0],["2006-06-30",47.7361,48.4654,47.05,48.1429,2589500.0],["2006-07-03",48.2409,48.9614,48.0792,48.7016,1050000.0],["2006-07-05",48.0155,49.7426,47.9616,49.2662,3939000.0],["2006-07-06",49.3054,49.4505,48.8702,49.0829,1931000.0],["2006-07-07",49.0839,49.8769,48.4517,48.5261,2722500.0],["2006-07-10",48.5615,49.2064,47.545,47.8831,3099500.0],["2006-07-11",47.7851,47.7851,46.6628,47.1127,3586000.0],["2006-07-12",47.0549,47.4038,46.256,46.403,2437500.0],["2006-07-13",46.0453,46.5344,45.3248,45.663,3065000.0],["2006-07-14",45.663,46.2158,44.7082,45.4973,2294500.0],["2006-07-17",45.3258,45.8443,44.8935,45.2327,1612000.0],["2006-07-18",45.5797,45.8198,44.7955,45.1866,1800000.0],["2006-07-19",45.3836,46.2668,45.1052,46.1678,2951000.0],["2006-07-20",46.6334,46.6334,45.1876,45.3836,2278500.0],["2006-07-21",45.3836,45.4817,44.3035,44.3054,2640000.0],["2006-07-24",44.9141,45.7551,44.5524,45.5797,2434000.0],["2006-07-25",45.3836,45.3836,43.729,44.624,4093500.0],["2006-07-26",44.6239,44.7465,43.9133,44.1093,1880500.0],["2006-07-27",44.1094,44.6485,43.4869,43.6526,2433000.0],["2006-07-28",43.8153,44.5848,43.8153,44.4524,1947000.0],["2006-07-31",44.2662,45.218,43.9153,45.2072,2187500.0],["2006-08-01",45.5797,45.9129,44.5995,45.2229,3033500.0],["2006-08-02",45.3836,45.5875,44.4044,44.6092,2097500.0],["2006-08-03",44.6092,45.4228,44.3769,44.9004,1834000.0],["2006-08-04",47.4421,47.744,46.7226,47.6107,7314500.0],["2006-08-07",47.4911,47.9792,47.4911,47.7165,3795500.0],["2006-08-08",47.7851,48.4173,47.6146,48.0302,4684000.0],["2006-08-09",48.2801,48.4213,47.3685,47.5597,4294500.0],["2006-08-10",47.6381,47.9733,46.7069,46.7069,32463000.0],["2006-08-11",46.5207,46.8432,45.2934,45.5708,6363000.0],["2006-08-14",46.2168,46.3442,45.1631,45.2268,4140000.0],["2006-08-15",45.761,45.9717,45.1876,45.7757,3557000.0],["2006-08-16",45.7757,46.1531,45.5806,45.8492,3128500.0],["2006-08-17",45.6777,46.0012,45.3836,45.5797,2397000.0],["2006-08-18",45.5552,45.5552,45.07,45.2219,2292500.0],["2006-08-21",45.2219,45.2229,44.3593,44.6142,2083000.0],["2006-08-22",44.6132,45.0435,43.8859,44.2466,2814000.0],["2006-08-23",43.9868,44.129,43.5212,43.6781,2965500.0],["2006-08-24",43.6977,43.9133,42.9831,43.6683,4035000.0],["2006-08-25",43.6683,44.079,43.4869,43.9604,1723500.0],["2006-08-28",44.0113,44.0751,42.6812,42.8596,4287000.0],["2006-08-29",42.8596,43.0027,41.7363,42.8792,4916000.0],["2006-08-30",43.1282,43.3252,42.0509,42.5655,3975000.0],["2006-08-31",42.3793,43.1576,42.1931,43.1292,1961500.0],["2006-09-01",43.1537,43.531,42.7861,43.334,2119000.0],["2006-09-05",43.335,43.5595,42.9978,43.5595,1752000.0],["2006-09-06",43.5595,44.0836,43.3867,43.6223,2976500.0],["2006-09-07",43.4279,43.8274,43.1285,43.2895,1965000.0],["2006-09-08",43.8481,43.8481,43.2395,43.5536,1572500.0],["2006-09-11",43.5546,43.7911,43.103,43.479,2092000.0],["2006-09-12",43.7793,44.7364,43.5339,44.6137,3367000.0],["2006-09-13",44.437,45.3489,44.2721,44.8591,2792500.0],["2006-09-14",44.863,45.2115,44.491,44.5401,2508500.0],["2006-09-15",45.8603,46.6319,45.4579,46.356,6693000.0],["2006-09-18",46.1352,46.9597,46.037,46.4395,4083000.0],["2006-09-19",46.8282,46.8282,45.6542,45.9055,2148500.0],["2006-09-20",46.0959,46.307,44.9592,45.1614,2912500.0],["2006-09-21",45.1811,45.8829,45.1389,45.5511,2368000.0],["2006-09-22",45.3744,45.507,44.9298,45.3136,1668000.0],["2006-09-25",45.2881,46.307,45.134,46.0625,3361500.0],["2006-09-26",46.0626,46.3315,45.7799,46.1892,1691000.0],["2006-09-27",46.2137,47.1168,46.2137,47.053,2959000.0],["2006-09-28",47.1659,47.3995,46.4297,46.7929,1991500.0],["2006-09-29",47.0186,47.0245,46.3511,46.945,1691000.0],["2006-10-02",46.8223,46.8233,45.6149,45.826,2261500.0],["2006-10-03",46.037,46.7241,45.826,46.7241,2490500.0],["2006-10-04",46.5769,48.1965,46.4719,48.0267,3509500.0],["2006-10-05",47.9708,48.4066,47.5241,48.2702,2524000.0],["2006-10-06",48.172,48.3634,47.8039,48.1769,1769500.0],["2006-10-09",47.9904,51.4898,47.9521,51.1894,6282000.0],["2006-10-10",50.8459,50.9431,49.1143,49.3735,4815000.0],["2006-10-11",49.2763,49.9134,48.5892,48.9818,3501500.0],["2006-10-12",49.2763,49.6051,48.6432,49.079,3184000.0],["2006-10-13",49.0555,49.8643,48.9504,49.1674,2374500.0],["2006-10-16",49.0849,49.7229,48.8846,49.399,2081000.0],["2006-10-17",52.5166,52.5166,50.0635,50.6996,16251500.0],["2006-10-18",50.8478,50.8478,49.5825,49.7916,5655000.0],["2006-10-19",49.8898,50.0861,49.0888,49.1781,3862000.0],["2006-10-20",49.1781,49.3067,48.0984,48.116,3581500.0],["2006-10-23",48.3045,49.399,47.6272,49.399,6075500.0],["2006-10-24",49.5973,50.1686,48.2917,49.5708,4947500.0],["2006-10-25",50.0518,50.0606,48.7364,48.7364,3521000.0],["2006-10-26",48.7374,49.1074,48.0297,49.026,3121000.0],["2006-10-27",49.4628,50.09,48.9828,49.6002,4116500.0],["2006-10-30",49.6002,49.6591,48.9916,49.078,2554500.0],["2006-10-31",49.2272,49.664,48.6039,49.1781,3265000.0],["2006-11-01",49.1781,50.4051,49.0554,49.2105,5602000.0],["2006-11-02",48.916,49.5227,48.7845,49.1929,3354500.0],["2006-11-03",49.2321,49.8652,48.7855,49.183,3109500.0],["2006-11-06",49.3921,50.3609,49.2076,50.2422,3272000.0],["2006-11-07",50.0518,50.6996,49.88,50.0272,2640500.0],["2006-11-08",49.6689,49.9536,49.2763,49.5433,3176000.0],["2006-11-09",49.5217,49.5708,48.493,48.6176,2771000.0],["2006-11-10",48.8837,49.2763,48.494,48.6697,2682000.0],["2006-11-13",48.6873,49.2478,48.1965,48.9799,3314500.0],["2006-11-14",49.2223,50.5033,49.0015,50.4267,4911000.0],["2006-11-15",50.037,52.3193,49.9644,52.2712,7770500.0],["2006-11-16",52.0258,53.399,52.0248,53.0113,6365500.0],["2006-11-17",52.81,53.6915,52.3683,52.5156,7097000.0],["2006-11-20",52.6579,53.4972,52.0542,53.1634,4564500.0],["2006-11-21",53.1634,54.2628,53.0555,54.1843,3840000.0],["2006-11-22",54.5278,54.5278,53.7769,54.3669,2447500.0],["2006-11-24",54.3669,54.7703,53.7877,54.306,1013500.0],["2006-11-27",54.1843,54.1853,52.226,52.2967,4145500.0],["2006-11-28",52.4047,52.9956,51.638,52.7109,3672000.0],["2006-11-29",52.7119,53.349,51.8412,52.9122,3559500.0],["2006-11-30",53.0064,53.1526,52.1701,52.5745,2409000.0],["2006-12-01",52.5745,52.7708,51.7303,52.1622,2757000.0],["2006-12-04",52.2162,52.4714,51.7499,52.3291,2907000.0],["2006-12-05",52.5156,53.3499,52.3192,53.184,2971500.0],["2006-12-06",52.8715,53.756,52.8273,53.2106,2679500.0],["2006-12-07",53.3875,53.7992,52.7733,52.9354,2648500.0],["2006-12-08",52.9354,53.6843,52.7123,53.6715,2772000.0],["2006-12-11",53.7452,54.0833,53.2155,53.3767,2759500.0],["2006-12-12",53.4749,53.758,52.9354,53.2411,2469500.0],["2006-12-13",53.5103,53.5781,52.1836,52.274,3043000.0],["2006-12-14",52.4293,52.7045,51.9379,52.0362,2682500.0],["2006-12-15",52.1688,52.5728,52.1443,52.3801,2488000.0],["2006-12-18",52.39,52.5511,51.6303,51.7905,1787500.0],["2006-12-19",51.7168,52.5934,51.2834,52.5728,2627000.0],["2006-12-20",52.3458,52.388,51.4711,51.5448,2440000.0],["2006-12-21",51.8397,51.9006,49.7366,50.5159,4507000.0],["2006-12-22",50.5159,50.8618,49.7946,50.2181,2650500.0],["2006-12-26",50.0461,50.1199,49.4368,49.94,1879000.0],["2006-12-27",50.0216,50.395,50.0216,50.1975,1458000.0],["2006-12-28",50.2044,50.4294,50.0009,50.4098,1491500.0],["2006-12-29",50.3164,50.4147,49.9724,50.0953,1656500.0],["2007-01-03",50.7056,51.6628,50.7056,51.3974,3981500.0],["2007-01-04",51.1026,51.7836,50.9719,51.7709,2590000.0],["2007-01-05",51.7709,52.2593,51.5566,52.0136,2196500.0],["2007-01-08",52.1836,52.5669,51.8072,52.5669,2040000.0],["2007-01-09",52.5472,52.8961,52.2976,52.8705,2144500.0],["2007-01-10",52.6848,54.439,52.5875,54.382,4263500.0],["2007-01-11",54.3653,55.0237,53.8936,54.7063,3629000.0],["2007-01-12",54.6896,56.4566,54.6179,56.4094,4965000.0],["2007-01-16",56.4094,56.8015,55.5544,55.9917,3808500.0],["2007-01-17",55.9917,57.3922,55.7382,57.1956,4341000.0],["2007-01-18",57.4904,57.9818,56.4261,56.7534,4290000.0],["2007-01-19",56.6059,56.999,56.2531,56.7367,3234500.0],["2007-01-22",56.9892,57.058,55.7461,56.0163,2567000.0],["2007-01-23",56.2129,57.4334,55.6763,57.4266,3636500.0],["2007-01-24",57.4609,58.6009,57.2064,58.1331,4240000.0],["2007-01-25",58.3454,58.3454,56.6954,56.9008,2802000.0],["2007-01-26",57.284,57.8835,56.6855,57.8697,3021500.0],["2007-01-29",57.8766,58.1734,56.5077,56.5912,3097000.0],["2007-01-30",54.5422,56.4409,53.8012,55.8443,9216000.0],["2007-01-31",56.036,56.262,55.2449,55.3579,3259000.0],["2007-02-01",55.7215,56.8025,55.5544,56.7848,3070000.0],["2007-02-02",56.5568,56.9991,56.1146,56.891,2500500.0],["2007-02-05",57.1219,57.1366,56.2227,56.7632,1790000.0],["2007-02-06",56.7632,57.0973,56.375,56.9086,1734500.0],["2007-02-07",56.9696,57.7518,56.544,57.7214,2447500.0],["2007-02-08",57.687,57.7479,57.0452,57.4108,1734000.0],["2007-02-09",57.5641,57.7066,55.7755,56.3357,2792000.0],["2007-02-12",56.3357,56.3593,55.2498,55.4267,2361500.0],["2007-02-13",55.8198,56.3858,55.6006,56.2129,2561500.0],["2007-02-14",56.3436,56.9814,56.0762,56.3111,2263000.0],["2007-02-15",56.3111,56.9804,56.1637,56.2708,1561000.0],["2007-02-16",56.09,56.6059,56.0193,56.4841,2081000.0],["2007-02-20",56.4851,56.8516,55.8758,56.7042,2802000.0],["2007-02-21",56.6797,56.8349,55.7215,55.748,3040000.0],["2007-02-22",55.6478,55.7224,53.8415,54.0508,4932500.0],["2007-02-23",54.0754,54.1982,53.1202,53.5447,4060500.0],["2007-02-26",54.0558,54.1491,52.5777,52.733,3233500.0],["2007-02-27",52.0853,52.3595,50.1198,50.2171,6573000.0],["2007-02-28",51.0486,53.4366,50.7311,52.9846,8502000.0],["2007-03-01",52.1836,54.0891,51.702,53.582,6290000.0],["2007-03-02",53.4612,53.8729,52.6101,53.0926,4628500.0],["2007-03-05",53.1663,55.2429,52.8686,54.4832,6913000.0],["2007-03-06",55.2154,55.9131,54.9589,55.4807,5168500.0],["2007-03-07",55.4807,55.8941,55.0063,55.2189,4465000.0],["2007-03-08",55.6933,56.5201,55.4335,55.8744,5290000.0],["2007-03-09",56.3724,56.3724,55.2159,55.901,3623500.0],["2007-03-12",55.901,56.2297,55.4236,55.8557,3199500.0],["2007-03-13",55.7081,55.7474,54.1244,54.1776,5217000.0],["2007-03-14",54.8223,55.65,53.6982,55.5083,6245500.0],["2007-03-15",54.528,56.5929,52.3616,52.4482,15800000.0],["2007-03-16",52.9719,53.0408,51.0339,51.8695,10265000.0],["2007-03-19",52.1648,52.7888,51.6727,52.1894,6117000.0],["2007-03-20",52.3518,52.7406,52.0398,52.406,2998500.0],["2007-03-21",52.4059,53.2475,51.9945,53.1983,3179500.0],["2007-03-22",53.4837,54.0299,52.6579,53.5555,4299500.0],["2007-03-23",53.5555,53.7888,52.8538,53.2317,2617500.0],["2007-03-26",53.2967,53.5142,52.717,52.9719,2803000.0],["2007-03-27",52.9473,53.7307,52.7308,52.8941,2551000.0],["2007-03-28",52.8892,53.1195,51.8892,52.091,2983500.0],["2007-03-29",52.4601,52.6176,52.1323,52.2741,2575000.0],["2007-03-30",52.214,52.7652,51.9906,52.4069,2088500.0],["2007-04-02",52.8636,53.7396,52.5565,53.5309,3965000.0],["2007-04-03",53.5801,54.3006,53.4305,54.2219,3332500.0],["2007-04-04",54.2809,55.2366,54.2317,54.8321,3436000.0],["2007-04-05",54.8232,55.027,54.4,54.4777,1495500.0],["2007-04-09",54.6254,54.9108,53.9542,54.1825,1345500.0],["2007-04-10",54.2563,54.8055,53.9807,54.1825,1356000.0],["2007-04-11",54.1244,54.5467,53.5673,54.1825,1866500.0],["2007-04-12",54.1972,54.5949,53.7583,54.463,1702500.0],["2007-04-13",54.6549,54.6697,54.2337,54.2799,992000.0],["2007-04-16",54.2996,55.6097,54.2799,54.9935,2645000.0],["2007-04-17",54.9945,55.3626,54.5762,54.9404,1554000.0],["2007-04-18",54.9404,55.5112,54.6687,54.9797,1576500.0],["2007-04-19",54.8528,55.3587,54.3951,54.5122,1893500.0],["2007-04-20",54.8715,55.0988,54.5762,54.713,2250500.0],["2007-04-23",54.713,54.7435,53.7642,53.8774,2239000.0],["2007-04-24",54.0742,54.0742,52.2426,52.2928,4051000.0],["2007-04-25",52.5487,52.656,51.531,52.2337,3958500.0],["2007-04-26",52.4601,52.5093,50.9138,51.0575,3941500.0],["2007-04-27",51.0821,52.1057,51.0792,51.3764,2295000.0],["2007-04-30",51.5713,52.0664,50.777,50.8607,2699000.0],["2007-05-01",50.9345,51.3233,49.719,50.4522,4719000.0],["2007-05-02",50.8361,51.4,50.5408,50.7179,3428000.0],["2007-05-03",50.718,51.465,50.6343,51.279,3354500.0],["2007-05-04",51.279,51.3872,50.4296,50.6786,2373500.0],["2007-05-07",49.9995,50.5014,49.6314,49.9945,4252500.0],["2007-05-08",49.8272,50.4424,49.3203,50.0733,3087000.0],["2007-05-09",49.6796,50.3439,49.5566,49.8961,2178000.0],["2007-05-10",49.9011,50.2859,48.9168,49.0103,3631000.0],["2007-05-11",51.6874,52.9168,50.59,52.7849,9464000.0],["2007-05-14",52.7849,53.5831,51.9926,52.1146,5070500.0],["2007-05-15",52.1353,52.5093,51.1894,51.5152,2813000.0],["2007-05-16",51.6136,51.8301,50.7376,51.3331,2845000.0],["2007-05-17",51.1806,51.7613,50.8282,51.5546,2789500.0],["2007-05-18",51.5998,51.7701,51.0595,51.1707,2365000.0],["2007-05-21",51.1697,51.2593,50.6284,50.6884,2620500.0],["2007-05-22",50.59,51.4532,50.4424,51.3931,2596500.0],["2007-05-23",51.3774,51.7711,51.089,51.1205,2572500.0],["2007-05-24",51.1806,51.3774,49.9995,50.4178,2619500.0],["2007-05-25",50.6097,50.7613,50.213,50.5408,1301500.0],["2007-05-29",50.8814,51.842,50.7869,51.7731,3450500.0],["2007-05-30",51.3774,51.9679,51.0083,51.9532,2496000.0],["2007-05-31",52.0172,52.4788,52.0172,52.2632,2584000.0],["2007-06-01",52.4552,52.9847,51.8154,52.8538,2396500.0],["2007-06-04",52.8538,53.0998,52.5024,52.6815,1858000.0],["2007-06-05",52.5555,53.1392,52.4994,53.0772,2544500.0],["2007-06-06",53.0782,53.7761,52.8396,53.4705,3257000.0],["2007-06-07",53.4508,53.9664,52.5399,53.1817,3439500.0],["2007-06-08",53.2339,54.2444,53.2339,54.1833,4690000.0],["2007-06-11",54.2148,55.2302,54.0709,54.9167,3112500.0],["2007-06-12",54.9197,55.0626,54.0719,54.0719,3819000.0],["2007-06-13",54.2444,54.483,53.5415,54.343,2558500.0],["2007-06-14",54.1951,54.5007,53.8284,53.9723,2759000.0],["2007-06-15",54.5727,55.0626,54.0945,54.4859,4187500.0],["2007-06-18",54.3331,54.4662,53.5297,53.8244,3221500.0],["2007-06-19",52.8495,53.924,52.8495,53.853,3050000.0],["2007-06-20",53.924,54.1922,53.6184,53.6184,2227500.0],["2007-06-21",53.7909,54.1655,53.2339,54.1458,1583000.0],["2007-06-22",53.9536,54.2483,53.229,53.229,3241000.0],["2007-06-25",53.1353,53.6726,52.3151,52.5833,2304000.0],["2007-06-26",52.5734,53.1797,52.2176,52.3368,1692000.0],["2007-06-27",52.051,53.4903,51.8637,53.4469,2684500.0],["2007-06-28",53.4478,53.9388,53.1008,53.2812,1821000.0],["2007-06-29",53.2813,53.7268,52.4256,52.6779,1907000.0],["2007-07-02",53.1156,53.1255,52.4325,52.4946,2154500.0],["2007-07-03",53.1354,53.505,52.8406,53.1699,2017000.0],["2007-07-05",53.4311,54.7807,53.1699,54.7807,2561000.0],["2007-07-06",54.7127,56.9307,53.6431,56.6646,9142500.0],["2007-07-09",56.4871,57.3773,55.9006,56.2486,6383000.0],["2007-07-10",56.1914,56.2308,55.2164,55.2844,5446000.0],["2007-07-11",54.9719,57.4295,54.6791,57.1821,22480000.0],["2007-07-12",57.2511,58.2182,57.1674,57.9461,8369000.0],["2007-07-13",57.7687,57.8673,57.1969,57.6208,3571000.0],["2007-07-16",57.5715,59.1478,57.4729,57.7983,5672500.0],["2007-07-17",58.1137,58.2616,57.0786,57.5469,4818000.0],["2007-07-18",57.5952,57.8574,56.4871,56.9445,3795000.0],["2007-07-19",57.1279,57.6701,56.3324,56.3886,2870500.0],["2007-07-20",56.4132,56.5118,55.3337,55.4027,3585000.0],["2007-07-23",55.4027,56.0218,54.7324,55.1661,2870000.0],["2007-07-24",54.9098,55.1898,53.8313,54.1212,5136000.0],["2007-07-25",54.4169,55.0094,53.1748,53.9753,4435500.0],["2007-07-26",53.4311,53.7022,51.5186,52.9875,6358000.0],["2007-07-27",53.0368,55.9213,52.5025,54.8605,8242500.0],["2007-07-30",55.5969,56.3491,55.1563,56.3442,4297500.0],["2007-07-31",56.6833,56.7336,54.1025,54.4662,4066500.0],["2007-08-01",54.7146,55.7133,53.5543,55.3406,4815000.0],["2007-08-02",55.4983,55.593,54.4918,54.8092,3442500.0],["2007-08-03",55.107,56.29,54.8112,54.9986,4807500.0],["2007-08-06",55.3042,56.6074,54.8211,56.6074,4075500.0],["2007-08-07",56.3393,57.541,55.9548,57.0786,4977500.0],["2007-08-08",57.1308,59.6417,57.1308,59.6417,3702500.0],["2007-08-09",58.0644,60.1307,57.9166,58.5327,6661500.0],["2007-08-10",58.8541,59.3519,57.7687,58.582,5580000.0],["2007-08-13",59.1676,59.2376,57.2068,57.2827,3476500.0],["2007-08-14",57.4729,57.9373,55.4323,55.4323,5352500.0],["2007-08-15",55.5043,55.8956,53.1107,53.2241,6954500.0],["2007-08-16",52.4946,52.9313,49.8713,52.1988,14675000.0],["2007-08-17",53.4143,54.7678,51.6182,53.6135,7378500.0],["2007-08-20",53.7416,53.8747,52.4453,52.9993,4122500.0],["2007-08-21",52.671,54.6141,52.4157,54.6141,4241000.0],["2007-08-22",54.9986,55.0597,53.6529,53.8846,3099000.0],["2007-08-23",53.8648,54.8664,53.8648,54.7176,3163500.0],["2007-08-24",54.7186,55.2411,54.3686,55.2411,3658000.0],["2007-08-27",54.8605,55.2746,54.8112,55.0675,3678500.0],["2007-08-28",54.8803,55.1563,54.5687,54.6338,3361500.0],["2007-08-29",54.7225,55.247,54.7225,55.2154,3648000.0],["2007-08-30",55.5013,55.5013,54.2888,54.4416,3001500.0],["2007-08-31",54.6259,55.2213,53.9378,54.6929,2678500.0],["2007-09-04",54.8802,55.9942,54.8802,55.6787,2686500.0],["2007-09-05",55.6541,56.4576,55.4895,55.6492,2762500.0],["2007-09-06",56.0441,56.2771,54.7685,54.9966,3111500.0],["2007-09-07",54.4012,54.417,53.4406,53.7743,3756500.0],["2007-09-10",54.1593,54.3025,52.7781,53.2806,2576500.0],["2007-09-11",53.6113,54.3528,53.5126,54.1198,2054000.0],["2007-09-12",53.9273,54.3637,53.6114,53.6321,1810000.0],["2007-09-13",54.2038,54.6698,53.8977,54.3765,2048000.0],["2007-09-14",54.1939,54.4861,53.6913,54.1643,1976000.0],["2007-09-17",54.105,54.105,53.0239,53.325,2644000.0],["2007-09-18",53.7199,54.5513,52.8788,54.5513,4223000.0],["2007-09-19",54.7211,54.7991,54.031,54.4911,2615000.0],["2007-09-20",54.4644,54.6836,53.402,53.5373,2975000.0],["2007-09-21",54.263,54.2827,53.3329,53.7347,4341000.0],["2007-09-24",53.7348,54.3775,53.1276,53.325,2698500.0],["2007-09-25",53.3053,54.6431,52.8225,54.5404,2587000.0],["2007-09-26",55.0894,57.6594,55.0894,57.373,6163000.0],["2007-09-27",57.7601,58.5282,57.0798,58.1037,3827500.0],["2007-09-28",58.076,58.4364,57.6959,57.9901,4138000.0],["2007-10-01",58.3534,60.7595,58.3534,60.0585,5948000.0],["2007-10-02",59.9302,60.2175,59.1117,59.5303,2946000.0],["2007-10-03",59.5352,60.8089,59.4829,60.2817,3539000.0],["2007-10-04",60.3449,60.8,59.3872,59.7179,1899500.0],["2007-10-05",60.1563,62.1546,60.1563,62.1171,4351500.0],["2007-10-08",62.1171,62.3491,60.9501,61.7073,2183500.0],["2007-10-09",62.122,62.28,61.2878,62.28,2149000.0],["2007-10-10",62.2997,62.3323,61.5336,61.8061,1836500.0],["2007-10-11",62.3738,62.596,60.4486,61.4606,2649000.0],["2007-10-12",61.3124,62.5624,60.9155,62.1516,2220500.0],["2007-10-15",62.1023,62.1566,61.1397,61.4793,1556500.0],["2007-10-16",61.2137,61.5474,60.72,61.2394,2103000.0],["2007-10-17",61.7962,62.127,60.5739,61.347,2706500.0],["2007-10-18",60.9175,62.0203,60.5729,61.504,2015000.0],["2007-10-19",61.115,61.427,60.5868,60.5868,3494000.0],["2007-10-22",60.4239,61.3401,60.1277,61.0854,1880000.0],["2007-10-23",61.2799,62.9158,61.2492,62.6552,3078500.0],["2007-10-24",62.8921,65.6951,62.7934,64.1757,8990500.0],["2007-10-25",64.3287,68.4211,64.2675,66.3625,8763500.0],["2007-10-26",67.3232,67.4407,65.1729,65.4592,3949500.0],["2007-10-29",65.9449,66.3428,64.7197,65.3604,2992000.0],["2007-10-30",65.2311,65.5776,64.615,64.7789,2124500.0],["2007-10-31",65.2617,65.9261,63.9732,65.78,3763000.0],["2007-11-01",65.3466,66.3833,63.8301,64.074,4320500.0],["2007-11-02",64.3297,64.8737,63.1923,64.1509,4198000.0],["2007-11-05",63.1884,65.6043,63.1884,64.4472,2854500.0],["2007-11-06",64.8056,66.2066,63.451,66.0614,3954000.0],["2007-11-07",65.6566,66.3971,64.9556,65.163,2928000.0],["2007-11-08",64.6743,66.3873,63.6623,65.3901,3092000.0],["2007-11-09",64.3988,65.6083,63.3384,63.8498,2360000.0],["2007-11-12",63.3868,64.4659,61.7064,62.4775,3010000.0],["2007-11-13",62.8774,63.9288,62.201,63.9288,2955500.0],["2007-11-14",64.6693,65.0336,64.0433,64.3178,2902500.0],["2007-11-15",63.9348,64.7671,63.3819,63.9792,2347500.0],["2007-11-16",64.2813,64.5509,63.3424,64.4472,2626500.0],["2007-11-19",63.9782,65.623,63.9782,64.2744,2494000.0],["2007-11-20",64.2487,65.7129,62.5969,64.0671,3731000.0],["2007-11-21",63.4125,63.9772,61.9907,62.4775,3414500.0],["2007-11-23",62.7934,63.0738,62.2997,63.0649,1009000.0],["2007-11-26",62.9425,63.4352,61.6679,61.6748,2157500.0],["2007-11-27",62.0914,62.4923,60.6628,61.5099,3119500.0],["2007-11-28",61.9048,64.5706,61.9048,64.5113,4707000.0],["2007-11-29",64.4333,65.63,63.9782,65.0642,3063000.0],["2007-11-30",66.1503,66.3961,64.1332,65.0247,2707500.0],["2007-12-03",64.9655,66.1404,64.6397,65.242,2052500.0],["2007-12-04",65.1778,67.8287,65.1778,66.175,4708000.0],["2007-12-05",66.7437,69.1044,66.7437,68.8408,4693500.0],["2007-12-06",68.6262,69.1778,68.1359,69.1778,2797000.0],["2007-12-07",69.1778,70.2672,68.7063,69.8896,2402500.0],["2007-12-10",69.7413,70.629,69.0987,69.4447,2653000.0],["2007-12-11",69.6909,70.1862,66.6274,67.3342,3040000.0],["2007-12-12",68.984,68.984,67.1028,68.0281,2399000.0],["2007-12-13",67.5586,69.4942,66.578,69.2964,3122000.0],["2007-12-14",68.9742,70.2672,68.5056,69.1037,2281000.0],["2007-12-17",68.9416,69.9291,68.1547,68.3574,2062500.0],["2007-12-18",68.99,69.3053,67.2699,68.4068,2499000.0],["2007-12-19",68.5551,69.2747,67.7692,68.5551,2037500.0],["2007-12-20",69.1936,69.6444,68.6144,69.2964,1852500.0],["2007-12-21",69.679,70.2603,68.8763,70.2603,3234000.0],["2007-12-24",68.3336,69.3646,67.3193,68.6044,3002500.0],["2007-12-26",68.4562,68.4562,67.3748,68.2091,1775500.0],["2007-12-27",68.4068,68.4068,67.0228,67.0228,1303000.0],["2007-12-28",67.8631,67.8631,66.5285,67.4677,1377000.0],["2007-12-31",67.2205,67.8136,66.5483,67.8136,1459000.0],["2008-01-02",67.8127,67.8561,66.2864,66.6264,2453500.0],["2008-01-03",66.6343,66.7826,63.1033,64.2895,6381000.0],["2008-01-04",63.8476,63.8476,61.143,61.4376,4844000.0],["2008-01-07",61.8844,62.175,58.8229,60.7031,5763000.0],["2008-01-08",60.9927,61.7638,58.6944,59.1145,5029000.0],["2008-01-09",59.0167,59.6829,56.7697,59.3458,6640000.0],["2008-01-10",58.6202,61.0876,58.1626,60.4688,4844500.0],["2008-01-11",60.0319,61.486,59.2628,61.059,4440500.0],["2008-01-14",61.487,61.6847,60.3581,61.6214,2343000.0],["2008-01-15",60.968,61.2824,58.9553,58.9909,4472500.0],["2008-01-16",58.4226,58.8852,56.055,57.0149,6415000.0],["2008-01-17",57.1414,57.6317,53.5491,53.8486,5913500.0],["2008-01-18",53.9168,55.6744,53.8753,55.1999,6660500.0],["2008-01-22",52.8897,57.6999,52.1631,57.434,7037000.0],["2008-01-23",56.2488,60.6774,55.8524,60.2998,7050000.0],["2008-01-24",60.1031,63.5244,60.0556,62.7859,6591500.0],["2008-01-25",62.8275,63.9583,62.094,62.179,5282500.0],["2008-01-28",63.6717,64.5258,60.1713,61.7836,8643000.0],["2008-01-29",61.399,61.9299,60.2039,60.9927,3349000.0],["2008-01-30",60.449,61.1558,58.7171,59.1392,4215500.0],["2008-01-31",58.3731,61.7717,57.3351,61.0323,5260000.0],["2008-02-01",61.2893,61.4425,59.5099,60.3067,3614000.0],["2008-02-04",61.2112,61.5859,60.3018,61.1905,2448000.0],["2008-02-05",61.4623,61.7351,58.2021,58.2051,6778500.0],["2008-02-06",57.6801,57.6821,46.9723,47.9688,43380500.0],["2008-02-07",50.6131,54.1155,50.4154,52.1957,23129500.0],["2008-02-08",52.3688,52.783,50.7327,51.1074,7506000.0],["2008-02-11",51.1074,52.3925,50.186,51.5522,4720500.0],["2008-02-12",52.2936,53.7438,51.7706,52.4172,5232500.0],["2008-02-13",52.7385,53.209,51.9763,52.8877,3367000.0],["2008-02-14",52.8877,53.6578,52.1443,52.4864,3474000.0],["2008-02-15",52.4577,52.4577,51.3486,52.0929,3631000.0],["2008-02-19",52.2541,52.6989,50.8701,51.4039,2903500.0],["2008-02-20",50.9097,51.5522,49.5544,51.5522,4942500.0],["2008-02-21",51.5522,51.8982,50.4846,51.052,3181000.0],["2008-02-22",51.0085,52.1592,50.5152,51.9081,3180500.0],["2008-02-25",51.9278,52.8333,51.1845,52.4913,3134000.0],["2008-02-26",52.0959,52.8838,51.0332,52.3213,3267500.0],["2008-02-27",51.7993,52.8195,51.4899,52.0682,2625000.0],["2008-02-28",51.5028,51.8508,50.9374,51.1371,3021500.0],["2008-02-29",50.707,51.0846,49.9587,50.7416,2921000.0],["2008-03-03",50.5785,51.3011,49.9162,51.1103,2935000.0],["2008-03-04",50.536,50.712,49.074,49.7234,5229000.0],["2008-03-05",49.7234,51.2942,49.7234,51.2497,4876500.0],["2008-03-06",51.011,51.3181,49.9925,50.0767,3357000.0],["2008-03-07",49.7646,50.4264,47.1917,48.6857,7628000.0],["2008-03-10",48.3043,48.6857,45.6977,45.6977,6856500.0],["2008-03-11",46.9955,50.0073,46.5893,49.9825,6917500.0],["2008-03-12",49.5565,50.3224,48.87,49.3782,4724500.0],["2008-03-13",48.4182,50.5007,47.3304,50.2154,5916500.0],["2008-03-14",50.5681,50.9822,47.4611,48.1547,6864000.0],["2008-03-17",46.405,46.5655,39.5313,44.5038,19549000.0],["2008-03-18",46.6666,47.0847,45.2766,46.8618,7977500.0],["2008-03-19",46.4189,47.1996,44.1026,44.5732,7042000.0],["2008-03-20",44.3166,46.7627,43.7023,46.7627,6606500.0],["2008-03-24",46.9985,49.4297,46.8717,48.3479,5005500.0],["2008-03-25",48.3479,50.2481,47.8218,49.8548,3711500.0],["2008-03-26",49.3386,49.6635,48.3052,48.44,3393000.0],["2008-03-27",48.6728,49.9231,48.3488,48.4875,4237000.0],["2008-03-28",48.2369,49.2217,47.4562,47.4859,3639000.0],["2008-03-31",46.4823,46.8618,45.3756,46.4754,4734500.0],["2008-04-01",47.047,50.0321,46.9054,49.5358,4737500.0],["2008-04-02",49.615,51.324,49.3673,50.3392,5351000.0],["2008-04-03",50.1104,51.111,49.4842,50.9139,2605000.0],["2008-04-04",50.7227,51.1715,49.834,50.5869,3035500.0],["2008-04-07",51.226,52.2098,50.4066,50.4284,4634500.0],["2008-04-08",50.1312,51.4072,50.1312,50.5968,3564000.0],["2008-04-09",50.8138,51.2408,49.2415,49.4485,3201000.0],["2008-04-10",49.512,50.15,48.7085,49.4981,2422000.0],["2008-04-11",49.08,49.7537,48.437,48.437,2502500.0],["2008-04-14",49.0493,49.0493,47.2551,47.258,2713000.0],["2008-04-15",47.472,48.1497,47.1659,48.0001,2578500.0],["2008-04-16",48.3062,49.2296,48.1101,49.2296,2666000.0],["2008-04-17",48.9888,49.4188,48.2775,49.3802,2431500.0],["2008-04-18",50.0321,50.7256,49.4258,49.9063,3739500.0],["2008-04-21",49.8835,52.0017,49.6368,51.865,3514000.0],["2008-04-22",49.6903,49.9311,45.5996,47.902,13700000.0],["2008-04-23",48.0506,48.9423,47.6048,48.3082,5486000.0],["2008-04-24",48.1804,48.6262,47.4592,48.0506,3114000.0],["2008-04-25",48.542,48.542,47.3076,47.6444,3066500.0],["2008-04-28",47.7504,47.8802,46.5645,46.9033,3758000.0],["2008-04-29",46.5675,47.475,46.2366,47.0599,2947000.0],["2008-04-30",47.1619,47.7257,45.3211,45.3211,3882000.0],["2008-05-01",45.9988,47.6821,45.0864,47.5355,4553000.0],["2008-05-02",47.9119,48.3617,47.5563,48.2874,2837500.0],["2008-05-05",48.0903,49.4892,48.0546,48.4816,2664000.0],["2008-05-06",48.2488,48.4222,47.1857,48.0496,3650000.0],["2008-05-07",48.0497,48.3766,46.4377,46.4377,3112000.0],["2008-05-08",46.9598,47.2422,45.985,46.1009,3128000.0],["2008-05-09",45.9998,46.9895,45.4044,45.7373,2735000.0],["2008-05-12",45.7997,46.3168,45.4866,46.0791,2044500.0],["2008-05-13",46.1316,46.196,45.017,45.341,3325000.0],["2008-05-14",45.3757,47.0599,45.2776,47.0599,5844500.0],["2008-05-15",46.8657,47.8228,46.6369,46.9856,4319500.0],["2008-05-16",47.1094,47.6385,46.9539,47.3571,3200000.0],["2008-05-19",47.7494,49.289,47.3621,47.9565,4012000.0],["2008-05-20",47.7802,48.2765,47.0609,48.0011,2816000.0],["2008-05-21",47.9516,48.2438,45.9275,45.9701,3360500.0],["2008-05-22",45.9443,46.6319,45.5134,45.9899,3046000.0],["2008-05-23",45.9533,46.2782,44.7317,45.2469,2968500.0],["2008-05-27",45.0814,45.4569,44.1551,44.9942,2115500.0],["2008-05-28",45.1032,45.128,42.3539,43.3149,5958000.0],["2008-05-29",42.9464,43.8896,42.8017,43.3248,5091500.0],["2008-05-30",43.5953,43.9866,42.4787,42.6313,3749000.0],["2008-06-02",42.1102,42.6016,39.5907,40.8282,9203000.0],["2008-06-03",41.1155,41.9021,38.8744,39.6591,11772000.0],["2008-06-04",39.4312,39.5283,37.1902,37.4498,10581500.0],["2008-06-05",38.0759,40.0623,37.748,39.881,10583000.0],["2008-06-06",39.7131,39.9238,38.5109,38.5109,6256500.0],["2008-06-09",38.7315,39.2442,37.9316,38.6868,4967000.0],["2008-06-10",38.2029,39.5214,38.2009,38.7742,4601000.0],["2008-06-11",38.9511,39.4001,38.3499,38.3519,4968000.0],["2008-06-12",38.8239,40.4653,38.7494,39.4051,4777500.0],["2008-06-13",39.5571,41.2283,39.5571,41.2234,4496500.0],["2008-06-16",41.124,41.7718,40.7454,41.6715,3749500.0],["2008-06-17",43.2701,44.8062,43.2204,43.898,10526000.0],["2008-06-18",43.5165,44.5618,43.1847,43.8812,5479000.0],["2008-06-19",44.1147,44.4227,43.4003,43.8215,4274000.0],["2008-06-20",43.3466,44.0819,42.5557,42.6501,4872000.0],["2008-06-23",43.6208,44.1146,42.5746,43.4142,5325500.0],["2008-06-24",42.6551,43.6715,42.5369,43.0962,3753500.0],["2008-06-25",43.4281,43.7162,42.2467,42.4812,5042000.0],["2008-06-26",41.9328,42.1255,40.4325,40.4335,4997000.0],["2008-06-27",40.8329,40.8329,38.1532,38.6997,6099000.0],["2008-06-30",39.1339,39.4935,38.0727,38.0727,3908500.0],["2008-07-01",37.7548,37.8462,34.6499,35.708,14705000.0],["2008-07-02",36.1551,37.0503,34.8426,34.8824,7181500.0],["2008-07-03",35.3027,35.4914,33.3274,34.3608,4524500.0],["2008-07-07",34.4999,35.4587,32.7671,33.2142,6331500.0],["2008-07-08",33.3841,34.1789,31.546,34.0299,9413000.0],["2008-07-09",34.0398,34.3111,31.7337,31.8708,6371000.0],["2008-07-10",31.8927,32.0884,30.304,30.771,11353000.0],["2008-07-11",29.8599,31.7944,29.073,30.453,14120500.0],["2008-07-14",31.223,31.5519,29.3939,29.3939,5768000.0],["2008-07-15",29.1524,31.5827,28.0188,30.6567,8261000.0],["2008-07-16",29.9741,32.8893,29.8927,32.8893,10319000.0],["2008-07-17",33.2847,33.9742,31.9454,33.2648,6768000.0],["2008-07-18",33.3115,33.7954,32.0924,33.0532,7479500.0],["2008-07-21",32.6885,33.0214,31.2479,32.3438,4934000.0],["2008-07-22",32.6876,36.5088,32.457,36.3916,8162500.0],["2008-07-23",36.1184,39.0464,35.7706,38.8109,9511500.0],["2008-07-24",38.2824,38.7295,36.2932,36.5357,6593500.0],["2008-07-25",37.0742,37.4667,35.872,36.646,3661000.0],["2008-07-28",36.8784,36.8844,34.5863,34.8794,3909000.0],["2008-07-29",35.3503,37.1775,34.8148,37.1775,4986000.0],["2008-07-30",37.7548,38.18,35.9495,37.0891,4273500.0],["2008-07-31",36.6599,37.259,35.3901,35.7816,3352000.0],["2008-08-01",36.017,36.024,32.4342,33.08,7031500.0],["2008-08-04",32.7551,33.0065,31.8281,32.0179,3786000.0],["2008-08-05",32.78,33.6543,32.4034,33.6325,5051500.0],["2008-08-06",32.9866,34.5754,32.5425,34.0527,4057000.0],["2008-08-07",33.4635,34.173,32.5803,32.6379,5053000.0],["2008-08-08",32.6647,34.1223,32.5008,33.9931,4042000.0],["2008-08-11",34.0627,35.554,33.3284,34.7939,4695000.0],["2008-08-12",34.4819,35.3881,33.3821,33.549,6530500.0],["2008-08-13",33.5212,34.5664,32.7879,33.6305,6089500.0],["2008-08-14",33.4606,34.6757,33.3354,34.171,5220000.0],["2008-08-15",34.5038,35.863,34.5038,35.5371,6538000.0],["2008-08-18",35.4298,35.6971,32.9211,33.4477,7515500.0],["2008-08-19",33.4536,33.9901,32.9628,33.4387,6736500.0],["2008-08-20",33.6295,34.1213,33.4248,33.9792,6154000.0],["2008-08-21",33.6732,34.2644,33.5828,33.9911,3170500.0],["2008-08-22",34.5336,36.2654,34.5316,35.4884,21319500.0],["2008-08-25",35.0264,35.1695,33.71,33.8441,4620500.0],["2008-08-26",33.5242,33.7815,31.7675,32.0368,7217000.0],["2008-08-27",32.154,33.2132,30.9995,32.8376,8916500.0],["2008-08-28",32.9628,34.3329,32.933,34.2276,6183000.0],["2008-08-29",33.9762,33.9762,33.1893,33.3224,4417000.0],["2008-09-02",34.1044,34.2415,32.9896,33.5917,5030000.0],["2008-09-03",33.6007,34.6648,33.2847,34.5605,6214000.0],["2008-09-04",34.328,34.3975,32.2226,32.5544,7055500.0],["2008-09-05",32.3796,32.9618,31.069,32.6816,7839000.0],["2008-09-08",34.1493,35.1463,33.7505,34.9808,10365000.0],["2008-09-09",34.4225,35.248,32.4632,32.5221,8299000.0],["2008-09-10",33.3496,33.8342,32.0684,33.1233,6410000.0],["2008-09-11",32.2279,34.1493,31.4393,34.1014,6115000.0],["2008-09-12",33.8003,34.9948,33.0515,34.924,5514000.0],["2008-09-15",32.9029,35.0227,32.902,33.5829,8043000.0],["2008-09-16",32.4054,34.3247,32.4044,34.3247,8060000.0],["2008-09-17",33.3307,33.8003,31.6357,32.0734,8983000.0],["2008-09-18",32.6417,35.8941,30.9886,35.8941,11123000.0],["2008-09-19",41.2783,41.2783,36.6449,40.3809,13442500.0],["2008-09-22",39.8844,40.7299,39.1854,39.4835,7613000.0],["2008-09-23",40.0551,42.6382,37.4276,37.4286,8407500.0],["2008-09-24",37.9688,39.6138,36.2774,37.0368,6436500.0],["2008-09-25",38.1708,39.2563,37.2337,38.2576,4403000.0],["2008-09-26",37.8678,40.8336,37.8678,40.2914,4346500.0],["2008-09-29",39.326,39.9864,32.3139,32.3139,6684500.0],["2008-09-30",35.4544,39.2816,34.6637,37.5154,5147000.0],["2008-10-01",36.6843,40.4933,36.4773,40.1652,4882500.0],["2008-10-02",40.3914,40.5842,37.6154,37.7335,4223000.0],["2008-10-03",39.1291,40.6448,36.5854,36.5854,6003000.0],["2008-10-06",36.1512,40.8973,35.7099,40.7811,7803000.0],["2008-10-07",41.9071,44.4316,39.8976,39.9884,11791500.0],["2008-10-08",39.5835,42.8159,39.1372,40.9619,6707000.0],["2008-10-09",42.2999,42.513,34.1982,35.8886,13689000.0],["2008-10-10",34.6637,40.457,33.4509,39.6976,12296000.0],["2008-10-13",40.6973,41.6041,37.0247,41.5476,7956500.0],["2008-10-14",41.9273,42.311,39.0665,40.2308,8904500.0],["2008-10-15",39.1816,40.8458,36.3218,36.338,7809500.0],["2008-10-16",36.8247,37.8679,34.8384,37.7002,6516500.0],["2008-10-17",36.9095,38.704,35.5604,36.8782,5388000.0],["2008-10-20",36.8348,37.4619,35.3524,36.3854,4563000.0],["2008-10-21",35.4443,35.4948,32.9198,33.1914,8604000.0],["2008-10-22",32.4149,32.9662,30.1347,30.7154,7186000.0],["2008-10-23",30.5972,31.5969,26.4772,28.0384,9556000.0],["2008-10-24",25.2917,26.7559,24.2556,25.3664,8927500.0],["2008-10-27",25.5441,25.6865,23.4851,23.5477,5325500.0],["2008-10-28",24.6888,26.9104,22.5511,26.6226,8365000.0],["2008-10-29",26.043,28.4059,25.0534,26.76,7574500.0],["2008-10-30",27.5678,29.0825,26.9942,27.8374,6458500.0],["2008-10-31",27.0629,29.9701,27.0013,28.4918,6343000.0],["2008-11-03",28.614,31.1344,28.2837,30.4134,8220000.0],["2008-11-04",31.4899,32.5229,30.471,32.2503,6643000.0],["2008-11-05",31.5545,31.8161,28.3706,28.4817,5687000.0],["2008-11-06",28.3756,29.1572,26.0531,26.2187,6168500.0],["2008-11-07",26.9306,27.2002,25.5098,27.1689,5453500.0],["2008-11-10",27.7909,27.9717,23.9335,24.5313,5806000.0],["2008-11-11",23.7527,24.8019,22.7268,23.8729,8168500.0],["2008-11-12",23.3528,23.882,22.4258,22.6844,7526000.0],["2008-11-13",23.0479,23.2246,19.9114,22.7409,13218000.0],["2008-11-14",21.9139,22.4683,20.8505,21.108,6726000.0],["2008-11-17",20.7899,20.9828,19.1682,19.1773,7934500.0],["2008-11-18",19.4166,19.5459,18.1382,18.8743,11209000.0],["2008-11-19",18.6936,19.0288,17.2556,17.2556,7854500.0],["2008-11-20",17.2677,17.5666,15.7015,15.8086,10658500.0],["2008-11-21",16.5649,17.8615,16.3589,17.7504,13227500.0],["2008-11-24",18.326,20.3083,17.3536,20.2679,11333000.0],["2008-11-25",20.7718,21.4584,19.1864,20.1901,7209500.0],["2008-11-26",19.5024,21.6968,19.2348,21.3837,5227000.0],["2008-11-28",20.7011,21.4029,20.3891,21.4029,2481000.0],["2008-12-01",19.8942,19.9942,17.4323,17.4333,7584500.0],["2008-12-02",17.297,18.0261,15.755,17.4293,12620500.0],["2008-12-03",16.7628,18.4967,16.4599,18.4078,7315500.0],["2008-12-04",17.9261,19.3782,17.603,17.9201,6941000.0],["2008-12-05",17.5717,19.8619,17.399,19.6479,7553500.0],["2008-12-08",20.9257,23.2266,20.9257,22.6821,10723000.0],["2008-12-09",22.1965,24.2322,21.8938,22.1346,10097000.0],["2008-12-10",22.738,23.3119,21.7404,22.4871,5718000.0],["2008-12-11",22.1559,23.8594,21.65,21.7079,6510500.0],["2008-12-12",21.067,22.1417,20.7571,21.3605,6423500.0],["2008-12-15",21.6368,21.8085,20.0684,20.6596,6452500.0],["2008-12-16",20.9522,22.6069,20.9522,22.6069,9127000.0],["2008-12-17",22.2788,23.2174,21.9233,22.6506,6023000.0],["2008-12-18",22.5388,23.4003,22.1447,22.6171,6624500.0],["2008-12-19",22.872,23.0986,21.4286,21.6612,6791500.0],["2008-12-22",21.5352,21.5352,19.4295,19.6865,6332500.0],["2008-12-23",20.2035,20.3163,18.7011,18.8311,9008000.0],["2008-12-24",19.1979,19.2365,18.501,19.0394,2363000.0],["2008-12-26",19.1054,19.274,18.4624,18.4969,3141000.0],["2008-12-29",18.5051,18.8677,17.7767,18.6635,10052000.0],["2008-12-30",18.7925,20.3508,18.5081,20.3335,9546500.0],["2008-12-31",20.7327,21.3585,20.174,21.1401,5814500.0],["2009-01-02",20.7734,21.7069,20.0654,21.5942,9335500.0],["2009-01-05",21.3717,22.3113,20.8567,21.3666,7940000.0],["2009-01-06",21.4662,21.5556,20.0725,20.621,9797500.0],["2009-01-07",19.7068,20.5438,19.5778,20.1832,6735500.0],["2009-01-08",19.9099,20.1131,18.8941,19.526,7073000.0],["2009-01-09",19.654,19.7576,19.0973,19.1207,4840000.0],["2009-01-12",19.0841,19.4447,18.7925,19.2171,6322500.0],["2009-01-13",18.9439,19.5595,18.4025,18.7946,6320500.0],["2009-01-14",18.2836,18.4431,17.7767,17.858,6275000.0],["2009-01-15",17.5431,17.856,16.3241,17.0403,10737500.0],["2009-01-16",17.534,17.8682,16.7853,17.7259,7765500.0],["2009-01-20",17.4862,17.4994,16.1585,16.1585,6988000.0],["2009-01-21",16.5517,18.3446,16.0234,18.3436,11742000.0],["2009-01-22",17.1672,18.0368,15.9584,17.1032,7073500.0],["2009-01-23",16.1657,17.3704,15.7512,17.1408,6804500.0],["2009-01-26",17.3785,17.8783,16.5344,16.9214,6362000.0],["2009-01-27",17.4029,17.5279,16.7304,17.1307,6907500.0],["2009-01-28",17.921,19.1146,17.8783,18.8047,9831000.0],["2009-01-29",18.2084,18.375,17.5533,17.6396,6481500.0],["2009-01-30",17.7767,17.9972,17.2963,17.666,7349500.0],["2009-02-02",17.1164,17.3734,16.6989,17.0921,7560000.0],["2009-02-03",17.6244,18.3639,16.4054,17.4232,10888500.0],["2009-02-04",17.5837,18.0815,17.2688,17.5299,6357500.0],["2009-02-05",17.3663,18.5233,17.1804,18.0865,8541000.0],["2009-02-06",18.0967,19.5575,18.0957,19.1989,8993000.0],["2009-02-09",18.8941,19.5554,18.7235,19.0953,5587500.0],["2009-02-10",18.884,19.5006,17.8641,18.1922,7736000.0],["2009-02-11",18.181,18.8941,18.1099,18.821,5911500.0],["2009-02-12",18.4136,19.7403,18.4136,19.6113,7644500.0],["2009-02-13",19.5595,19.9079,19.1481,19.3644,4988500.0],["2009-02-17",18.8535,18.8535,18.1272,18.1302,7372500.0],["2009-02-18",18.6341,18.6574,17.7767,18.0419,5446500.0],["2009-02-19",18.4878,19.0059,18.1008,18.1577,6308500.0],["2009-02-20",17.7483,18.7326,17.4354,18.4705,8230500.0],["2009-02-23",18.7641,18.9409,17.5177,17.5685,4981000.0],["2009-02-24",17.474,18.7397,16.9895,18.7164,8943500.0],["2009-02-25",18.1384,19.2568,17.7716,18.4868,8576000.0],["2009-02-26",18.8464,19.2974,18.5081,18.695,7129000.0],["2009-02-27",18.1059,18.953,18.0815,18.5284,6789500.0],["2009-03-02",18.0307,18.4543,17.475,17.603,6988000.0],["2009-03-03",17.8428,18.3964,17.6081,18.0683,7109500.0],["2009-03-04",18.5284,19.4599,18.3456,19.1166,7651500.0],["2009-03-05",18.9652,19.1979,18.3761,18.5315,6577000.0],["2009-03-06",18.8903,18.9036,18.003,18.6511,5703500.0],["2009-03-09",18.2074,18.9118,18.1563,18.7952,6145500.0],["2009-03-10",19.1019,19.9054,18.9302,19.8574,8184500.0],["2009-03-11",20.1886,20.3961,18.8381,19.75,11392500.0],["2009-03-12",19.7193,20.5556,19.2082,20.5423,7256000.0],["2009-03-13",20.7508,20.7508,19.7551,20.256,8068000.0],["2009-03-16",20.4748,20.5944,19.7909,19.9105,7813500.0],["2009-03-17",19.6478,22.9354,19.6335,22.8894,11398000.0],["2009-03-18",22.4426,24.4718,22.3517,24.3307,13239500.0],["2009-03-19",24.5291,24.5291,23.1531,23.3003,10660500.0],["2009-03-20",23.5017,24.3951,23.3003,23.3708,9985000.0],["2009-03-23",24.0997,27.0315,24.023,27.0315,14259500.0],["2009-03-24",26.3405,26.4642,24.25,24.2582,11696500.0],["2009-03-25",24.6354,26.0471,24.1385,25.4818,11294500.0],["2009-03-26",26.1698,26.3742,25.2906,26.2475,8281500.0],["2009-03-27",25.6515,25.8887,24.9431,24.9932,6200500.0],["2009-03-30",23.563,24.9431,23.3248,23.9638,7309500.0],["2009-03-31",24.4524,25.4031,24.2725,25.1874,6536000.0],["2009-04-01",24.616,24.9645,23.7726,24.2684,7520500.0],["2009-04-02",24.9431,25.6474,24.8102,25.0821,7608500.0],["2009-04-03",24.7662,26.1698,24.3583,26.1585,6259000.0],["2009-04-06",25.5564,25.6045,24.9686,25.0995,5299500.0],["2009-04-07",24.8879,25.7251,24.5516,24.57,6155500.0],["2009-04-08",25.0964,25.352,24.432,24.8971,5287000.0],["2009-04-09",25.5667,26.3977,25.0013,26.364,7004000.0],["2009-04-13",25.8958,27.5192,25.7926,27.1644,7320000.0],["2009-04-14",26.7801,26.9406,25.3009,25.3009,6642500.0],["2009-04-15",25.2651,26.0676,23.7675,25.8774,9009000.0],["2009-04-16",25.5053,25.6065,24.5137,25.0064,8274500.0],["2009-04-17",24.7417,24.9461,24.1682,24.2694,6718500.0],["2009-04-20",23.8605,24.5986,22.7524,22.7524,7834500.0],["2009-04-21",22.6941,23.4281,22.0092,23.4066,8408500.0],["2009-04-22",23.1552,23.5876,22.3425,22.3425,7608000.0],["2009-04-23",22.733,24.8173,22.6225,24.6844,10536000.0],["2009-04-24",24.666,24.8133,24.0333,24.5137,7580000.0],["2009-04-27",23.9474,24.3195,23.5375,23.5916,4861500.0],["2009-04-28",23.3075,23.6653,22.9783,23.1838,4868000.0],["2009-04-29",23.4598,23.5068,22.6072,23.2563,10018000.0],["2009-04-30",23.5651,24.2674,22.5847,22.6277,7589000.0],["2009-05-01",22.4927,23.194,22.4099,22.7544,4332500.0],["2009-05-04",23.1194,24.0057,22.8229,23.9556,8073500.0],["2009-05-05",23.8493,25.6433,23.791,25.2763,9517500.0],["2009-05-06",25.5871,25.9653,24.5924,25.9571,8535500.0],["2009-05-07",26.1698,26.2485,23.9658,24.02,8521500.0],["2009-05-08",24.432,25.4624,24.2122,25.3878,7719000.0],["2009-05-11",24.7509,25.2375,24.5117,24.6906,6476500.0],["2009-05-12",25.0709,26.8292,24.7386,26.4233,11770000.0],["2009-05-13",25.9602,28.6723,25.8631,28.0201,16644000.0],["2009-05-14",28.8072,30.3794,28.8072,29.0699,17343000.0],["2009-05-15",29.2325,29.3306,28.3186,28.3472,8132500.0],["2009-05-18",28.8072,29.6455,28.5568,29.4349,6691000.0],["2009-05-19",29.2366,29.6455,28.6723,28.7183,5648000.0],["2009-05-20",29.2703,29.4103,27.7543,27.9843,5618500.0],["2009-05-21",28.2818,28.8972,28.2143,28.6324,5558500.0],["2009-05-22",28.7019,30.4939,28.6324,29.9787,7571500.0],["2009-05-26",29.7344,31.3107,29.5943,31.1308,7180000.0],["2009-05-27",31.1983,31.6777,30.3478,30.4898,6467500.0],["2009-05-28",30.8742,32.7848,30.7751,32.6437,9101500.0],["2009-05-29",32.9371,32.9862,31.828,32.8799,7633500.0],["2009-06-01",33.4043,34.082,33.2745,33.7018,6573500.0],["2009-06-02",33.5893,34.9745,33.2745,34.2804,6816500.0],["2009-06-03",34.1393,34.1393,33.0097,33.5331,4943500.0],["2009-06-04",33.3839,34.446,33.2152,34.4204,5282000.0],["2009-06-05",34.8355,35.2076,33.7682,34.2374,5474500.0],["2009-06-08",33.8784,34.3636,33.3696,33.9913,4260000.0],["2009-06-09",34.2077,34.5606,34.0066,34.1574,3998500.0],["2009-06-10",34.5872,34.7226,33.184,33.6189,4292000.0],["2009-06-11",33.6148,35.5166,33.5112,35.0909,7153500.0],["2009-06-12",34.5708,35.2786,34.3851,34.9719,4932500.0],["2009-06-15",34.4508,34.856,34.0036,34.0128,3842000.0],["2009-06-16",34.2867,34.5154,33.582,33.8394,4059500.0],["2009-06-17",33.7635,34.3103,33.2404,33.4917,4840500.0],["2009-06-18",33.6415,33.9841,33.3132,33.7543,3681500.0],["2009-06-19",34.0507,34.0507,33.2988,33.6004,5104000.0],["2009-06-22",33.2958,33.3378,30.999,31.1303,8007000.0],["2009-06-23",31.4248,31.476,29.9415,31.1375,7874500.0],["2009-06-24",31.3694,32.906,31.2576,32.2033,5663500.0],["2009-06-25",32.0443,32.5541,31.4401,32.3695,3868500.0],["2009-06-26",32.3777,32.8167,32.1695,32.5634,7633000.0],["2009-06-29",32.6198,33.0988,32.1377,32.6423,3199500.0],["2009-06-30",32.6403,32.6403,31.5171,31.914,5020500.0],["2009-07-01",32.1007,32.1007,31.1047,31.6217,4432000.0],["2009-07-02",31.3888,31.4894,30.8103,30.9221,4542000.0],["2009-07-06",30.5169,30.6185,29.9887,30.4913,5011000.0],["2009-07-07",30.6031,30.6144,28.7239,28.9331,7620500.0],["2009-07-08",28.9629,29.0296,26.6282,27.0703,16503500.0],["2009-07-09",27.9002,28.1453,27.017,27.4242,9578500.0],["2009-07-10",27.2755,27.2755,26.1574,26.9964,7642500.0],["2009-07-13",27.1934,28.0941,26.5954,27.9484,7403500.0],["2009-07-14",27.9012,28.1228,27.0344,27.5668,6435000.0],["2009-07-15",28.0038,29.1209,27.8089,28.5064,8970500.0],["2009-07-16",28.6787,28.7741,27.4314,27.9504,6341500.0],["2009-07-17",27.8868,28.5598,27.6304,28.1628,5052500.0],["2009-07-20",28.3577,29.0162,28.289,28.6428,4110000.0],["2009-07-21",28.9465,28.9496,27.7484,28.1207,4209000.0],["2009-07-22",27.8848,28.8962,27.7986,27.973,7252500.0],["2009-07-23",28.7095,28.7187,26.9811,28.3115,8991000.0],["2009-07-24",28.3115,28.3115,27.2806,27.7822,3730500.0],["2009-07-27",27.7381,28.1464,27.4109,27.7084,4434500.0],["2009-07-28",27.2857,27.4909,26.4949,27.3432,6106000.0],["2009-07-29",27.2857,27.8797,27.0006,27.6181,3632000.0],["2009-07-30",28.1022,29.1537,27.7576,28.3925,4958000.0],["2009-07-31",29.0501,29.0501,28.0899,28.6018,3921000.0],["2009-08-03",28.7741,29.1137,28.3249,29.0039,4298000.0],["2009-08-04",28.6428,29.4204,28.2869,28.6131,5728500.0],["2009-08-05",28.6428,28.8706,28.3341,28.6234,3340000.0],["2009-08-06",28.8552,28.928,27.696,28.0171,4620000.0],["2009-08-07",28.3136,29.924,28.213,29.3342,7623000.0],["2009-08-10",28.8798,29.5322,28.8798,29.0224,2717000.0],["2009-08-11",28.809,29.1834,28.1956,28.3115,4051000.0],["2009-08-12",28.6705,29.486,28.4674,28.929,5106500.0],["2009-08-13",29.1527,29.6296,28.9906,29.245,3975500.0],["2009-08-14",29.245,29.286,28.4931,28.8264,2931500.0],["2009-08-17",28.3823,28.4602,27.5955,27.6581,4513500.0],["2009-08-18",27.7679,28.053,27.3791,27.5904,3508000.0],["2009-08-19",27.2037,27.6817,27.0908,27.5442,2716000.0],["2009-08-20",27.4252,28.0274,27.2765,27.8899,3325000.0],["2009-08-21",28.3115,28.5167,27.8345,28.3238,3545500.0],["2009-08-24",28.5095,28.5956,27.3883,27.496,5132000.0],["2009-08-25",27.5935,27.7822,27.3893,27.5473,2764500.0],["2009-08-26",27.4909,28.4633,27.337,28.3382,5336000.0],["2009-08-27",28.3064,28.7218,27.9422,28.5064,4311500.0],["2009-08-28",28.5177,29.3568,28.5177,29.2952,4865500.0],["2009-08-31",28.927,30.0041,28.8326,29.8543,5419500.0],["2009-09-01",29.6666,30.4441,28.5844,28.6367,8270500.0],["2009-09-02",28.57,29.3291,28.3772,28.4931,4551000.0],["2009-09-03",28.6931,28.9772,27.535,27.8468,6462500.0],["2009-09-04",27.7012,27.8181,26.8293,27.7473,8852000.0],["2009-09-08",28.3057,28.5838,27.84,28.0852,6211000.0],["2009-09-09",27.9348,28.4324,27.6186,28.2336,4976000.0],["2009-09-10",28.2768,28.4818,27.8689,28.3963,3504000.0],["2009-09-11",28.3489,28.5941,28.0718,28.3077,3353500.0],["2009-09-14",28.2057,28.6652,27.8761,28.6343,3019000.0],["2009-09-15",28.7899,29.616,28.4324,29.2915,5714500.0],["2009-09-16",29.3595,30.1414,29.1308,30.0363,5307000.0],["2009-09-17",30.1363,30.5545,29.9787,30.2146,4720500.0],["2009-09-18",30.3856,31.5187,30.1991,31.3168,8722500.0],["2009-09-21",31.4199,31.8319,30.9583,31.3786,5064000.0],["2009-09-22",31.4229,32.2872,31.1644,32.0658,4450000.0],["2009-09-23",32.244,32.45,31.5229,31.5332,4221000.0],["2009-09-24",31.4724,31.6259,30.3969,30.7389,4839000.0],["2009-09-25",30.5937,30.6689,29.9014,30.2321,3493500.0],["2009-09-28",30.3124,31.9143,30.3073,31.8402,5768000.0],["2009-09-29",31.7289,32.1595,31.2365,31.4899,5606000.0],["2009-09-30",31.5507,31.8113,30.9048,31.7485,5558500.0],["2009-10-01",31.2035,31.2138,30.1301,30.1342,6119500.0],["2009-10-02",29.7716,31.1386,29.6171,30.162,5068500.0],["2009-10-05",30.3938,30.4412,29.887,30.1795,3981000.0],["2009-10-06",30.2949,30.5617,29.4811,29.6263,6154000.0],["2009-10-07",29.4924,29.8973,29.0103,29.8406,5637500.0],["2009-10-08",30.1569,30.503,29.5285,29.5975,5417000.0],["2009-10-09",29.4626,30.4082,29.3626,30.3629,3562500.0],["2009-10-12",30.3598,30.845,30.2795,30.6771,3746500.0],["2009-10-13",30.5772,31.4013,30.4041,31.3395,6025000.0],["2009-10-14",31.5527,32.3449,31.5229,31.6557,8139000.0],["2009-10-15",31.7989,31.8505,31.1675,31.8216,5306000.0],["2009-10-16",31.698,33.1536,31.698,32.2296,7063500.0],["2009-10-19",32.4098,32.9651,32.0483,32.8219,5105000.0],["2009-10-20",32.8106,33.0557,32.451,32.7632,4752500.0],["2009-10-21",32.6138,33.3339,32.5685,32.7014,4934000.0],["2009-10-22",32.5685,32.9589,32.3171,32.7096,2463500.0],["2009-10-23",32.6787,33.4225,32.5623,32.961,3447500.0],["2009-10-26",33.1649,33.9952,32.8085,33.0691,4501500.0],["2009-10-27",33.134,33.3432,32.4933,32.6045,3513500.0],["2009-10-28",32.484,32.8621,31.665,31.731,3695000.0],["2009-10-29",31.9504,32.5407,30.1795,32.3233,7639000.0],["2009-10-30",32.1214,32.5489,31.0181,31.1736,4456500.0],["2009-11-02",31.2983,31.7928,30.7286,31.4817,2912500.0],["2009-11-03",31.1221,31.5177,30.7966,31.0655,3154500.0],["2009-11-04",31.3168,31.3622,30.4567,30.5628,3777000.0],["2009-11-05",30.8852,31.561,30.7472,31.5445,3733000.0],["2009-11-06",31.2416,31.7959,30.8018,31.5867,2871000.0],["2009-11-09",31.7742,32.4078,31.6279,32.3202,2604000.0],["2009-11-10",32.3357,32.3357,31.7062,31.7073,2573500.0],["2009-11-11",32.0915,32.4964,31.4714,32.2718,3213000.0],["2009-11-12",32.2419,32.861,31.9452,32.4644,3203000.0],["2009-11-13",32.5366,32.8621,32.0575,32.3223,1562000.0],["2009-11-16",32.553,33.1093,32.5231,32.8085,2835500.0],["2009-11-17",32.7776,33.4359,32.7776,33.1752,2926500.0],["2009-11-18",33.4317,33.5554,33.1433,33.3885,2400500.0],["2009-11-19",33.1526,33.2082,32.6972,33.168,3349500.0],["2009-11-20",33.0805,33.5265,32.6406,33.2731,2828000.0],["2009-11-23",33.5904,33.9849,33.0825,33.3452,2924500.0],["2009-11-24",33.4256,33.4256,32.7591,33.1948,2253500.0],["2009-11-25",33.4791,33.8964,33.3401,33.8603,2188000.0],["2009-11-27",33.1958,33.6852,33.0681,33.2381,1955000.0],["2009-11-30",33.2865,33.919,33.0691,33.8129,3277000.0],["2009-12-01",34.191,34.2353,33.7841,34.0828,4017500.0],["2009-12-02",34.2301,34.7586,33.7563,33.8263,4019000.0],["2009-12-03",33.9211,34.499,33.8407,33.9963,4660500.0],["2009-12-04",34.4547,34.5103,33.4863,34.0601,3410000.0],["2009-12-07",34.2837,34.5052,33.1979,33.3442,2754000.0],["2009-12-08",33.095,33.3297,32.9234,33.0278,3657000.0],["2009-12-09",33.003,33.9211,32.6929,33.6781,2789500.0],["2009-12-10",33.7009,34.1506,33.5117,33.8994,3810000.0],["2009-12-11",34.2974,34.5972,33.9273,34.5434,3481500.0],["2009-12-14",34.439,34.7771,34.2871,34.4297,1537000.0],["2009-12-15",34.2715,34.3873,34.0596,34.2457,1653500.0],["2009-12-16",34.0431,34.4183,33.7877,34.1723,3459500.0],["2009-12-17",33.9097,34.4204,33.5509,33.552,2219000.0],["2009-12-18",33.7773,33.86,33.1095,33.5458,3283500.0],["2009-12-21",33.4538,33.7381,33.3225,33.5313,1508500.0],["2009-12-22",33.5995,33.9035,33.4993,33.8435,2291000.0],["2009-12-23",33.8497,33.9634,33.6006,33.9097,1634000.0],["2009-12-24",33.9159,34.2374,33.8849,34.2374,633000.0],["2009-12-28",34.2777,35.141,34.2777,35.1058,2446000.0],["2009-12-29",35.1038,35.5297,34.715,34.9838,1936000.0],["2009-12-30",34.7605,35.1234,34.5651,34.9776,1450500.0],["2009-12-31",35.141,35.1823,34.7316,34.7326,1434000.0],["2010-01-04",34.9931,35.5101,34.8939,35.3994,2660500.0],["2010-01-05",35.1948,35.5928,34.9373,35.3705,2835000.0],["2010-01-06",35.203,35.3571,34.9518,35.1306,2522500.0],["2010-01-07",35.0914,35.3684,34.9559,35.1741,2940500.0],["2010-01-08",35.0893,36.1893,34.9125,36.1138,4470500.0],["2010-01-11",36.1965,36.4974,35.7923,36.1066,2242500.0],["2010-01-12",36.059,36.3185,35.2888,35.3746,2433000.0],["2010-01-13",35.5059,35.6145,34.5827,35.4842,3101000.0],["2010-01-14",35.357,35.5876,35.1492,35.3312,1585500.0],["2010-01-15",35.3312,35.4615,34.8401,34.8649,2306500.0],["2010-01-19",34.8453,35.2651,34.5972,34.9632,2519000.0],["2010-01-20",34.499,34.7357,33.9314,34.1154,3049500.0],["2010-01-21",34.1857,34.1857,31.6198,32.1543,9080000.0],["2010-01-22",31.8586,32.8759,31.8575,32.269,5768500.0],["2010-01-25",32.7135,32.8821,31.6932,31.7376,3680000.0],["2010-01-26",31.1494,31.1825,29.5717,29.5883,6832500.0],["2010-01-27",29.732,30.5497,29.3205,30.4288,6649000.0],["2010-01-28",30.8578,31.015,29.9046,30.0339,5256500.0],["2010-01-29",30.3543,30.6407,29.5511,29.6524,3903000.0],["2010-02-01",29.7837,30.2551,29.3122,30.1073,3722000.0],["2010-02-02",30.0845,30.5725,29.7857,30.313,3470000.0],["2010-02-03",30.2179,30.5994,29.9894,30.1993,3455000.0],["2010-02-04",29.6193,29.6193,27.4741,27.8401,11223000.0],["2010-02-05",28.0169,29.2233,28.0169,29.03,8544500.0],["2010-02-08",29.4642,30.3771,28.9659,28.9762,7100000.0],["2010-02-09",29.4332,29.7537,28.969,29.2761,3779500.0],["2010-02-10",29.1044,29.1106,28.5255,28.5699,5282000.0],["2010-02-11",28.9938,29.6141,28.7591,29.4715,5299500.0],["2010-02-12",29.2564,30.1445,29.0724,30.0917,4503000.0],["2010-02-16",30.5001,30.8589,30.2396,30.7203,3283500.0],["2010-02-17",30.833,30.8434,30.1951,30.2996,2089500.0],["2010-02-18",30.2561,30.4319,30.0339,30.1558,2511000.0],["2010-02-19",30.0153,30.8589,29.9294,30.1672,5206000.0],["2010-02-22",29.9212,30.2964,29.5521,29.6751,4063500.0],["2010-02-23",29.7165,29.9108,28.5379,28.5927,4706500.0],["2010-02-24",28.8718,30.1135,28.7602,30.0401,6629500.0],["2010-02-25",29.6761,30.5704,29.6524,30.5435,5392000.0],["2010-02-26",30.5663,31.1897,30.3802,31.1897,5462000.0],["2010-03-01",31.2238,31.3241,30.7565,31.1215,3462000.0],["2010-03-02",31.1959,32.3259,31.0232,31.993,4407500.0],["2010-03-03",32.0385,32.1667,31.26,31.6208,3644000.0],["2010-03-04",31.7128,31.9671,31.2414,31.7924,3022500.0],["2010-03-05",32.0488,32.2442,31.8762,32.0622,2115500.0],["2010-03-08",32.1909,32.5832,31.7115,32.4929,5004500.0],["2010-03-09",32.2418,32.2719,31.7758,31.9751,5859500.0],["2010-03-10",31.9128,32.0757,31.6638,31.9502,3362500.0],["2010-03-11",31.8516,32.5084,31.7447,32.5084,2841000.0],["2010-03-12",32.7855,32.993,32.5126,32.6267,2536500.0],["2010-03-15",32.4669,32.6413,32.1266,32.5987,2474000.0],["2010-03-16",32.6527,32.7897,32.3735,32.6174,2152000.0],["2010-03-17",32.8924,32.9515,32.635,32.7907,1783000.0],["2010-03-18",32.8519,32.8519,32.1753,32.2604,2612000.0],["2010-03-19",32.6848,32.6859,32.1286,32.3382,3966500.0],["2010-03-22",32.1774,32.5105,32.0705,32.3351,1765000.0],["2010-03-23",32.3756,32.469,31.9989,32.2293,4332000.0],["2010-03-24",32.1307,33.4019,32.0799,33.0916,3881500.0],["2010-03-25",33.2535,33.7246,33.1124,33.1902,2848500.0],["2010-03-26",33.3095,33.709,32.6236,32.7596,3558500.0],["2010-03-29",32.7699,32.9982,32.5831,32.7533,2739500.0],["2010-03-30",32.8094,32.936,32.5313,32.8062,2149500.0],["2010-03-31",32.578,32.9536,32.5178,32.8021,2568000.0],["2010-04-01",33.048,33.4517,32.9339,33.1757,2365000.0],["2010-04-05",33.3448,33.6105,32.7336,32.9069,3424000.0],["2010-04-06",32.6298,33.0293,32.2324,32.8841,2873000.0],["2010-04-07",32.5012,33.0325,32.496,32.6153,2603500.0],["2010-04-08",32.6267,32.6278,32.2334,32.3517,3399500.0],["2010-04-09",32.358,32.6195,32.2376,32.386,2043000.0],["2010-04-12",32.5095,32.525,32.2002,32.2189,1943500.0],["2010-04-13",32.3331,32.3331,31.9325,32.1888,2660000.0],["2010-04-14",32.2604,33.1808,32.1006,33.1508,4632500.0],["2010-04-15",33.1186,33.6592,32.9764,33.322,2619500.0],["2010-04-16",33.1207,33.3168,32.1774,32.3953,4238000.0],["2010-04-19",32.4815,33.5689,32.4389,33.3168,3461000.0],["2010-04-20",33.5627,33.7962,33.1041,33.2431,3080500.0],["2010-04-21",33.2411,33.5907,33.2078,33.4652,2774000.0],["2010-04-22",33.3604,35.7149,33.2587,35.0705,8065000.0],["2010-04-23",35.0736,35.4627,34.5101,34.7477,3618000.0],["2010-04-26",34.7488,36.0594,34.3742,35.4627,5133500.0],["2010-04-27",35.2355,35.9037,34.451,34.5817,3971000.0],["2010-04-28",34.782,35.0725,32.5852,34.2756,3996000.0],["2010-04-29",34.5537,35.0902,33.2587,34.3991,4449000.0],["2010-04-30",34.6585,35.1255,34.0681,34.1677,3354000.0],["2010-05-03",34.3078,34.7799,34.0577,34.1345,2338000.0],["2010-05-04",33.6789,33.9622,33.1736,33.4289,2971000.0],["2010-05-05",33.0377,34.3898,32.9287,33.6904,3173000.0],["2010-05-06",33.5471,34.1812,31.8993,33.35,5217500.0],["2010-05-07",33.5171,33.7256,32.3092,32.7066,6207000.0],["2010-05-10",33.6706,34.5547,33.6686,34.5547,4831000.0],["2010-05-11",34.1376,34.645,33.9799,34.1604,2922500.0],["2010-05-12",34.3451,34.451,34.0349,34.1656,2702000.0],["2010-05-13",34.1563,34.2725,33.6053,33.6053,2003000.0],["2010-05-14",33.4745,33.5119,32.4306,32.7295,3891000.0],["2010-05-17",32.9557,33.0221,32.1764,32.7959,2622500.0],["2010-05-18",33.2058,33.4942,31.8288,31.9854,3596500.0],["2010-05-19",31.9605,32.3974,31.2964,32.2397,3393500.0],["2010-05-20",31.7509,32.4161,31.3795,31.4417,6452000.0],["2010-05-21",31.1366,33.0698,31.1366,33.0511,6643000.0],["2010-05-24",33.4382,34.3462,32.69,33.5181,5651000.0],["2010-05-25",32.5863,32.9982,31.8163,32.4067,5791500.0],["2010-05-26",32.7679,33.0906,32.0643,32.1328,4728000.0],["2010-05-27",32.7855,33.1632,32.5032,33.0958,3463500.0],["2010-05-28",33.1456,33.4237,32.7648,32.8581,2852000.0],["2010-06-01",32.7357,33.3095,32.2884,32.3372,2406500.0],["2010-06-02",32.7492,33.5088,32.5946,33.5088,3651000.0],["2010-06-03",33.6405,33.7453,33.0242,33.5679,2584500.0],["2010-06-04",32.9536,33.3126,32.0903,32.2345,3159000.0],["2010-06-07",32.4192,32.5728,31.0713,31.0848,3949500.0],["2010-06-08",31.3806,31.5025,30.3024,31.0535,4295500.0],["2010-06-09",31.1941,31.5441,30.3264,30.3618,3323000.0],["2010-06-10",31.0056,31.7191,30.6254,31.6243,3480500.0],["2010-06-11",31.2504,31.8525,31.1524,31.5056,2883000.0],["2010-06-14",31.5931,32.5462,31.3076,32.0014,4898000.0],["2010-06-15",32.3525,32.6097,32.0597,32.266,5041000.0],["2010-06-16",31.9941,32.6879,31.9941,32.3598,2502500.0],["2010-06-17",32.2691,32.5504,31.8671,32.2421,3982500.0],["2010-06-18",32.4035,32.4483,31.8233,31.9941,3663000.0],["2010-06-21",32.3025,32.6441,31.84,32.0108,3063500.0],["2010-06-22",32.0868,32.7139,31.617,31.6743,3765000.0],["2010-06-23",31.6712,32.0723,31.1879,31.3097,2455000.0],["2010-06-24",31.1285,31.3431,30.1743,30.2285,3161000.0],["2010-06-25",30.716,31.3524,30.5483,30.967,5665500.0],["2010-06-28",31.1681,31.6212,30.917,30.917,3740500.0],["2010-06-29",30.5576,30.6774,29.8983,29.991,3775500.0],["2010-06-30",29.9128,30.2556,29.2483,29.3285,3432000.0],["2010-07-01",29.3024,29.5785,28.4139,29.0108,7860500.0],["2010-07-02",29.0649,29.166,28.5035,28.6316,3372000.0],["2010-07-06",29.1316,29.2608,28.3753,28.5962,4058000.0],["2010-07-07",28.491,29.0024,28.491,28.9722,3082500.0],["2010-07-08",29.0899,29.4587,28.817,29.3368,3354500.0],["2010-07-09",29.3389,29.4733,28.6462,28.8743,2885000.0],["2010-07-12",28.717,29.092,28.6462,28.8566,3386500.0],["2010-07-13",29.0503,29.2587,28.8722,28.9899,2769000.0],["2010-07-14",28.8441,29.0576,28.2493,28.6972,3698500.0],["2010-07-15",28.6358,28.8733,28.3222,28.7868,3153000.0],["2010-07-16",28.6264,28.7597,27.5545,27.7326,5664500.0],["2010-07-19",27.8045,28.1274,27.6482,27.8618,2215000.0],["2010-07-20",27.6868,28.7451,27.6107,28.6712,3853000.0],["2010-07-21",28.7441,28.8378,28.4201,28.4535,4436500.0],["2010-07-22",28.7368,29.4993,28.6607,29.3462,3436000.0],["2010-07-23",29.1993,29.9681,29.1639,29.8503,2766500.0],["2010-07-26",29.8222,29.9816,29.3753,29.5493,2140000.0],["2010-07-27",29.7087,29.8441,29.4878,29.5691,1926500.0],["2010-07-28",29.7681,29.9899,29.5316,29.5326,2526500.0],["2010-07-29",29.9931,30.1795,29.5847,29.7743,2757500.0],["2010-07-30",29.4514,29.7212,28.7358,29.042,2568000.0],["2010-08-02",29.3722,29.8587,29.3045,29.8056,2002000.0],["2010-08-03",29.8993,29.8993,29.0285,29.1222,2296000.0],["2010-08-04",29.167,29.443,28.8357,28.9753,2306500.0],["2010-08-05",28.8326,28.9503,28.5576,28.6306,2143000.0],["2010-08-06",28.4358,28.7326,27.8847,28.2774,3255500.0],["2010-08-09",28.3972,28.4118,27.9889,28.3305,2389500.0],["2010-08-10",28.1233,28.1983,27.4712,27.491,3757000.0],["2010-08-11",26.9836,27.0816,26.1263,26.2628,6281000.0],["2010-08-12",25.8201,26.1441,25.4305,25.9784,5732500.0],["2010-08-13",25.8284,26.1909,25.4951,25.5024,3036000.0],["2010-08-16",25.4014,25.9628,25.2388,25.6764,3287000.0],["2010-08-17",25.7316,26.1347,25.5795,25.8159,2643000.0],["2010-08-18",25.843,26.0159,25.4503,25.6065,2803000.0],["2010-08-19",25.5211,25.6493,25.0003,25.0795,3562000.0],["2010-08-20",25.0805,25.1024,24.644,24.7597,4113500.0],["2010-08-23",24.8836,24.993,24.6294,24.7763,3528000.0],["2010-08-24",24.5315,25.019,24.4274,24.8722,4220000.0],["2010-08-25",24.6576,25.6586,24.5961,25.6138,4870500.0],["2010-08-26",25.8055,26.3368,25.6868,26.1378,5673000.0],["2010-08-27",26.1795,26.7566,26.0555,26.7441,4906000.0],["2010-08-30",26.5732,26.8534,25.9013,25.9378,3203500.0],["2010-08-31",25.7368,25.9336,25.6045,25.8503,2802500.0],["2010-09-01",26.317,26.7055,26.0597,26.6961,3077000.0],["2010-09-02",26.7388,27.4211,26.5982,27.3388,3165000.0],["2010-09-03",27.6962,27.917,27.3795,27.616,2794000.0],["2010-09-07",27.5003,27.6462,26.8659,26.9211,2322000.0],["2010-09-08",27.0017,27.5511,27.0007,27.278,2263000.0],["2010-09-09",27.7048,27.7603,27.1754,27.4506,1885500.0],["2010-09-10",27.4171,27.7886,27.4046,27.7174,1806500.0],["2010-09-13",28.0972,28.4655,27.9539,28.3588,2819500.0],["2010-09-14",28.1558,28.3431,28.0711,28.1799,1371500.0],["2010-09-15",27.9894,28.4708,27.8377,28.4069,1855500.0],["2010-09-16",28.3557,28.4844,27.8796,28.048,1758500.0],["2010-09-17",28.1673,28.3034,27.4475,27.6096,4782500.0],["2010-09-20",27.6578,28.7721,27.5678,28.4519,4332500.0],["2010-09-21",28.5126,28.5367,27.8597,28.1401,2442500.0],["2010-09-22",28.1234,28.3735,27.8639,27.8681,2072500.0],["2010-09-23",27.7111,27.753,27.2717,27.3114,2485000.0],["2010-09-24",27.6483,28.3536,27.572,28.2123,3140000.0],["2010-09-27",28.1276,28.227,27.8116,27.8492,2594500.0],["2010-09-28",28.0324,28.0324,27.5134,27.6777,2866500.0],["2010-09-29",27.5877,27.7279,27.121,27.1576,3353000.0],["2010-09-30",27.3355,27.6442,27.2235,27.2518,3334500.0],["2010-10-01",27.3093,27.4129,26.8416,27.2058,2119500.0],["2010-10-04",27.1618,27.5531,26.9954,27.1943,2081000.0],["2010-10-05",27.4527,28.2217,27.0185,28.0031,3525500.0],["2010-10-06",28.114,28.3452,27.7645,27.9623,1941500.0],["2010-10-07",28.0365,28.2385,27.5437,27.6096,1971000.0],["2010-10-08",27.5783,27.5783,27.257,27.4537,2246500.0],["2010-10-11",27.4537,27.4537,27.0687,27.1597,2111000.0],["2010-10-12",27.1524,27.7143,26.7464,27.641,5570500.0],["2010-10-13",27.7363,27.8534,27.1869,27.5992,3819000.0],["2010-10-14",27.5479,27.7802,27.3093,27.7205,2594000.0],["2010-10-15",27.8147,28.1987,27.5019,27.9905,3206000.0],["2010-10-18",28.3473,29.5977,28.2563,29.3884,5434500.0],["2010-10-19",29.0829,29.5296,28.837,29.3779,4679500.0],["2010-10-20",29.2482,29.8205,29.1048,29.379,4441500.0],["2010-10-21",29.6636,29.944,29.2723,29.5328,3123500.0],["2010-10-22",29.4962,29.7892,29.3529,29.6835,1829000.0],["2010-10-25",29.8593,29.9042,29.3738,29.6092,3068000.0],["2010-10-26",29.4355,29.627,29.2827,29.3528,3556500.0],["2010-10-27",29.1854,29.6176,29.1017,29.5537,4795500.0],["2010-10-28",29.7421,30.2998,29.4229,30.2809,4670500.0],["2010-10-29",30.1219,30.5697,29.9775,30.3071,3768000.0],["2010-11-01",30.4389,30.4536,29.7714,30.0298,2371000.0],["2010-11-02",30.0947,30.419,30.0947,30.2338,2012500.0],["2010-11-03",30.2778,30.4944,29.8195,30.3008,1421500.0],["2010-11-04",30.553,31.0887,30.3646,31.0887,3151500.0],["2010-11-05",30.9914,31.3367,30.6283,30.87,2538500.0],["2010-11-08",30.7298,31.0102,30.6252,30.9527,2131500.0],["2010-11-09",31.0238,31.0761,30.4871,30.6775,2337500.0],["2010-11-10",30.7152,30.869,30.2066,30.8344,1788500.0],["2010-11-11",30.7204,31.0761,30.4211,30.6754,2073500.0],["2010-11-12",30.4986,30.6147,30.0675,30.2621,1983000.0],["2010-11-15",30.3291,30.6576,30.2903,30.2966,2050000.0],["2010-11-16",30.192,30.5415,29.877,29.9932,2432500.0],["2010-11-17",29.9461,30.5394,29.5192,30.4693,3000500.0],["2010-11-18",30.7486,31.2467,30.6199,30.8407,2700500.0],["2010-11-19",30.7989,30.9862,30.598,30.9161,2256500.0],["2010-11-22",30.8135,30.8909,29.8613,30.1146,2817500.0],["2010-11-23",29.8352,30.0162,29.2733,29.4271,3242500.0],["2010-11-24",29.8247,30.3176,29.628,30.2799,2330500.0],["2010-11-26",30.0089,30.5519,29.8331,30.3259,940000.0],["2010-11-29",30.0706,30.1324,29.4627,29.9147,2193500.0],["2010-11-30",29.5778,30.1868,29.5077,30.1407,2666500.0],["2010-12-01",30.6482,31.5177,30.575,31.3942,5774500.0],["2010-12-02",31.6809,32.9533,31.6004,32.698,5938000.0],["2010-12-03",32.6446,32.7325,32.2501,32.5431,2390000.0],["2010-12-06",32.5912,33.0977,32.3244,32.7325,3001500.0],["2010-12-07",33.061,33.2075,32.7262,32.8528,2639000.0],["2010-12-08",32.9284,33.9041,32.8728,33.7339,3833500.0],["2010-12-09",33.9209,34.2958,33.5722,33.7927,2687500.0],["2010-12-10",33.9482,34.0605,33.1794,33.7791,1932500.0],["2010-12-13",33.8001,34.446,33.7486,33.8915,1898000.0],["2010-12-14",33.8988,34.1939,33.7108,33.9471,1635000.0],["2010-12-15",33.9135,34.1235,33.4378,33.4378,2124000.0],["2010-12-16",33.4378,33.8274,33.2109,33.8274,1998000.0],["2010-12-17",33.6993,33.8011,33.4252,33.5281,3703000.0],["2010-12-20",33.6226,33.8977,33.6058,33.777,2100500.0],["2010-12-21",33.8064,34.3357,33.7318,34.2443,1528500.0],["2010-12-22",34.1592,34.3409,33.9776,34.3409,1736500.0],["2010-12-23",34.2359,34.3399,33.9986,34.0532,967500.0],["2010-12-27",33.9744,34.2664,33.9471,34.2579,1211000.0],["2010-12-28",34.2527,34.4439,33.8306,34.049,1448500.0],["2010-12-29",34.0353,34.2023,33.7749,34.0931,1001500.0],["2010-12-30",33.9923,34.2296,33.7182,33.8221,1042000.0],["2010-12-31",33.7329,33.9587,33.5218,33.7896,1166000.0],["2011-01-03",33.9209,33.966,33.1059,33.2319,3688500.0],["2011-01-04",33.1836,33.4252,33.0818,33.2897,2728000.0],["2011-01-05",32.9788,33.3128,32.5913,32.6984,3481000.0],["2011-01-06",32.7657,33.2466,32.2133,32.9379,2921000.0],["2011-01-07",32.7814,32.7888,31.9413,32.3099,3064000.0],["2011-01-10",32.6627,33.4346,32.5966,33.0671,3829500.0],["2011-01-11",33.0818,33.3433,32.4569,32.6438,2076000.0],["2011-01-12",32.8896,33.1679,32.6942,33.0734,1812000.0],["2011-01-13",33.1175,33.1175,32.5756,32.9337,1809000.0],["2011-01-14",32.9347,33.3664,32.8717,33.2865,2181500.0],["2011-01-18",33.3086,33.3853,32.8959,32.9757,1657000.0],["2011-01-19",32.899,32.9757,32.0652,32.1629,2196000.0],["2011-01-20",32.2238,32.7803,32.0662,32.4726,1469000.0],["2011-01-21",32.6932,33.0114,32.3739,32.542,1768000.0],["2011-01-24",32.4506,32.6596,32.333,32.5084,1429500.0],["2011-01-25",32.3498,32.4989,31.6336,32.2301,3160500.0],["2011-01-26",32.2616,32.4222,31.978,32.0914,2266000.0],["2011-01-27",32.1261,32.6606,32.1062,32.543,2193000.0],["2011-01-28",32.5241,32.8182,31.873,32.019,2104000.0],["2011-01-31",32.019,32.71,32.0064,32.4044,1928000.0],["2011-02-01",32.5294,33.3296,32.4863,33.1784,2718500.0],["2011-02-02",33.0818,33.3191,32.9127,33.0954,2704000.0],["2011-02-03",31.8993,32.2238,31.2282,31.5957,7762500.0],["2011-02-04",31.5958,32.3277,31.558,31.9444,4666000.0],["2011-02-07",32.1419,32.1524,31.663,31.8919,2448500.0],["2011-02-08",31.9056,31.9885,31.4697,31.6147,2919000.0],["2011-02-09",31.768,32.521,31.476,31.769,4188500.0],["2011-02-10",31.7344,32.3781,31.7144,32.3162,2743000.0],["2011-02-11",32.2027,32.71,32.1492,32.4254,2948500.0],["2011-02-14",32.375,32.7131,31.7123,31.7753,4427000.0],["2011-02-15",31.7512,31.9171,30.5078,30.5949,13078500.0],["2011-02-16",30.8102,31.2261,30.6842,30.8417,5250500.0],["2011-02-17",30.7514,31.9213,30.7514,31.7785,5675500.0],["2011-02-18",31.8299,32.2248,31.5621,31.8037,3426500.0],["2011-02-22",31.581,32.0778,31.2544,31.5138,3486000.0],["2011-02-23",31.5054,31.9665,31.1914,31.6525,3110500.0],["2011-02-24",31.6335,32.1565,31.496,31.9843,2343500.0],["2011-02-25",32.0694,33.0187,31.9896,32.9284,3366000.0],["2011-02-28",33.0534,33.2571,32.6795,32.69,3191000.0],["2011-03-01",32.7089,32.7751,31.8909,32.1881,3048500.0],["2011-03-02",32.0452,32.4401,31.9129,31.9297,2202000.0],["2011-03-03",32.229,32.7184,32.1366,32.3603,2350000.0],["2011-03-04",32.3844,32.5955,31.7155,32.0095,1885500.0],["2011-03-07",32.1923,32.6008,31.8247,31.9119,3256000.0],["2011-03-08",32.1629,32.2263,31.8264,32.0216,2023000.0],["2011-03-09",32.0195,32.0965,31.4044,31.6365,3311500.0],["2011-03-10",31.339,31.6671,31.2018,31.2229,3908500.0],["2011-03-11",31.187,31.3938,30.8632,31.1839,2799500.0],["2011-03-14",31.0246,31.3073,30.496,30.7376,3567500.0],["2011-03-15",30.2111,30.5888,29.921,30.1637,4053000.0],["2011-03-16",30.0793,30.323,29.4969,29.5718,3511000.0],["2011-03-17",30.0096,30.4696,29.9231,30.2998,3642500.0],["2011-03-18",30.535,30.7207,29.9822,30.1521,3626500.0],["2011-03-21",30.3483,30.5962,30.0254,30.5909,3054500.0],["2011-03-22",30.4918,30.8072,30.4654,30.6933,2161500.0],["2011-03-23",30.477,31.7483,30.477,31.5278,3399000.0],["2011-03-24",31.704,31.7441,31.1575,31.473,1809500.0],["2011-03-25",31.473,31.5204,31.0372,31.2145,1720500.0],["2011-03-28",31.167,31.4592,31.0784,31.1765,2141500.0],["2011-03-29",31.2925,31.4424,31.0288,31.4424,1547000.0],["2011-03-30",31.5985,32.0596,31.4635,31.9942,2357000.0],["2011-03-31",31.8865,31.9678,31.5278,31.8148,2257000.0],["2011-04-01",32.0142,32.4615,31.7705,32.1018,3026000.0],["2011-04-04",32.2611,32.4088,32.1419,32.1904,1472500.0],["2011-04-05",32.1587,32.3803,32.126,32.1651,1480500.0],["2011-04-06",32.2843,32.7591,32.1893,32.5586,2671500.0],["2011-04-07",32.4668,32.7053,32.126,32.2769,1501000.0],["2011-04-08",32.4236,32.4953,32.0923,32.2168,1421500.0],["2011-04-11",32.1957,32.3835,31.9625,32.0733,1640000.0],["2011-04-12",31.9667,32.1303,31.704,31.8275,1365500.0],["2011-04-13",31.9446,32.2748,31.7694,32.1397,1378500.0],["2011-04-14",32.0596,32.3676,31.8253,32.2347,1577000.0],["2011-04-15",32.3887,32.6504,32.1071,32.3687,1501000.0],["2011-04-18",32.0142,32.2896,31.9509,32.0627,1696000.0],["2011-04-19",32.2147,32.279,31.8232,31.8623,1819000.0],["2011-04-20",32.2558,32.7063,32.0205,32.7021,1803500.0],["2011-04-21",32.7538,33.0228,32.5787,32.6789,1042500.0],["2011-04-25",32.6124,32.9078,32.3455,32.4162,1349500.0],["2011-04-26",32.6346,32.7907,32.3813,32.7833,1465500.0],["2011-04-27",32.8044,32.8297,32.087,32.6947,2266000.0],["2011-04-28",32.6019,32.6019,31.9203,32.0786,2608000.0],["2011-04-29",32.0174,32.0174,31.1142,31.205,3400000.0],["2011-05-02",31.4297,31.5405,31.1765,31.3495,2054000.0],["2011-05-03",31.2651,31.4403,30.5308,30.7777,2378500.0],["2011-05-04",30.7112,30.7766,30.1447,30.304,2503500.0],["2011-05-05",30.1943,30.3409,29.997,30.1774,2121500.0],["2011-05-06",30.4707,31.0805,30.4707,30.764,3952500.0],["2011-05-09",30.8842,31.3653,30.5582,31.1248,1895500.0],["2011-05-10",31.2809,31.5257,31.0203,31.5236,1654000.0],["2011-05-11",31.5848,31.7483,31.1818,31.339,2746000.0],["2011-05-12",31.2292,31.4582,30.8959,31.4023,1905000.0],["2011-05-13",31.4023,31.4919,30.6954,31.0562,2537000.0],["2011-05-16",31.0014,31.7684,30.9159,31.4856,2808500.0],["2011-05-17",31.3221,31.6038,30.9212,31.1491,1624000.0],["2011-05-18",31.1902,31.4213,31.0699,31.3601,1507500.0],["2011-05-19",31.4223,31.5985,31.2292,31.5901,1682500.0],["2011-05-20",31.5162,31.6481,31.3464,31.4772,1734500.0],["2011-05-23",31.1111,31.2472,30.938,31.1596,1812000.0],["2011-05-24",31.2134,31.2345,30.5466,30.6057,3440500.0],["2011-05-25",30.5171,30.8526,30.1489,30.2048,3183000.0],["2011-05-26",30.17,30.3852,29.8514,29.9748,2852000.0],["2011-05-27",30.1373,30.1689,29.8366,29.8735,2728000.0],["2011-05-31",30.2132,30.3493,29.8788,30.1489,3213500.0],["2011-06-01",29.9991,30.0898,29.2859,29.3165,2606500.0],["2011-06-02",29.4336,29.6878,29.2532,29.3861,2684000.0],["2011-06-03",29.001,29.1498,28.694,28.7045,2356500.0],["2011-06-06",28.5769,28.7193,28.0346,28.0789,3457500.0],["2011-06-07",28.311,28.5378,28.0399,28.062,2081500.0],["2011-06-08",28.0114,28.3057,27.5472,27.6674,2854000.0],["2011-06-09",27.8215,28.2319,27.6505,28.0905,2237000.0],["2011-06-10",28.6032,28.6655,28.1696,28.3036,2562500.0],["2011-06-13",28.4967,28.8396,28.3173,28.6993,2678500.0],["2011-06-14",28.982,29.212,28.7953,28.9904,2221500.0],["2011-06-15",28.6233,28.9609,28.4735,28.6085,2369500.0],["2011-06-16",28.7018,29.3116,28.634,29.1664,2663500.0],["2011-06-17",29.4294,29.563,29.1823,29.4697,3088500.0],["2011-06-20",29.3233,29.6415,28.7984,29.58,1679500.0],["2011-06-21",29.6733,30.0901,29.4824,29.9925,1963500.0],["2011-06-22",29.9342,30.2248,29.7115,29.8355,1993000.0],["2011-06-23",29.563,29.7899,29.1165,29.6277,2399500.0],["2011-06-24",29.5969,29.7634,29.2544,29.7168,1775000.0],["2011-06-27",29.721,30.0805,29.4633,29.8016,1504500.0],["2011-06-28",29.8504,30.2407,29.6648,30.1166,1260500.0],["2011-06-29",30.1537,30.5684,29.9914,30.545,1620000.0],["2011-06-30",30.544,31.087,30.4241,30.9236,2204500.0],["2011-07-01",30.7603,31.5271,30.7571,31.4677,1638000.0],["2011-07-05",31.3012,31.6013,30.9862,31.4656,1632000.0],["2011-07-06",31.4072,31.5292,31.2863,31.4284,987500.0],["2011-07-07",31.6183,31.8155,31.4889,31.7084,1458500.0],["2011-07-08",31.3436,31.4062,31.0032,31.2322,1997000.0],["2011-07-11",30.8748,31.0573,30.3319,30.457,2028000.0],["2011-07-12",30.5641,31.0382,30.3637,30.6585,1832000.0],["2011-07-13",30.7688,31.1124,30.632,30.7009,1049500.0],["2011-07-14",30.8356,30.8356,30.4899,30.6797,1532500.0],["2011-07-15",30.8017,31.0869,30.4878,31.0148,2213500.0],["2011-07-18",30.8653,30.9671,30.246,30.3234,1844500.0],["2011-07-19",30.4263,30.7518,30.3414,30.6914,1531500.0],["2011-07-20",30.7593,30.7974,30.2651,30.2778,1603000.0],["2011-07-21",30.4581,30.5482,30.2269,30.404,2238000.0],["2011-07-22",30.3626,30.4602,30.2343,30.299,1346500.0],["2011-07-25",30.1516,30.4146,29.8737,30.2025,2124500.0],["2011-07-26",30.2873,30.4369,30.001,30.2354,1622000.0],["2011-07-27",30.1219,30.2247,29.3509,29.5365,2167000.0],["2011-07-28",29.8843,30.4856,29.8165,30.1007,2850500.0],["2011-07-29",29.6765,31.2185,29.6765,30.6691,4215500.0],["2011-08-01",31.2238,31.2386,30.1611,30.5238,2273000.0],["2011-08-02",30.1632,30.4602,29.6871,29.7199,2101500.0],["2011-08-03",29.7836,29.9554,29.1653,29.6765,2277000.0],["2011-08-04",29.4166,29.6224,28.1451,28.1684,3089000.0],["2011-08-05",28.4876,29.1579,27.7856,28.5725,5001500.0],["2011-08-08",27.7856,28.3593,26.1492,26.2383,5074000.0],["2011-08-09",26.8512,28.2702,26.2287,28.2151,6001000.0],["2011-08-10",27.6021,27.9086,25.3464,25.3686,9044500.0],["2011-08-11",25.6656,27.5607,25.6656,27.2458,4960500.0],["2011-08-12",27.5385,27.7696,26.8841,27.0379,1941500.0],["2011-08-15",27.3242,27.635,27.0559,27.635,1848000.0],["2011-08-16",27.3465,27.5734,26.4207,27.2214,3874000.0],["2011-08-17",27.3847,27.5735,26.567,26.9499,2552500.0],["2011-08-18",26.3698,26.3698,25.2721,25.5267,5771000.0],["2011-08-19",25.2032,25.935,25.0812,25.1523,3714500.0],["2011-08-22",25.6157,25.6635,25.182,25.3697,2177500.0],["2011-08-23",25.4068,26.6073,25.3305,26.5522,2490500.0],["2011-08-24",26.3401,26.9626,26.1577,26.9276,2017000.0],["2011-08-25",27.0315,27.2511,25.8947,26.1227,2698000.0],["2011-08-26",25.9827,26.7781,25.6115,26.6105,2882000.0],["2011-08-29",27.039,28.0486,26.8926,27.9892,3356500.0],["2011-08-30",27.9213,28.3657,27.5459,28.1387,2262500.0],["2011-08-31",28.3848,28.5279,27.9478,28.3285,2074000.0],["2011-09-01",28.3752,28.6329,28.0411,28.1684,2405500.0],["2011-09-02",27.653,27.9627,27.0549,27.4356,2913500.0],["2011-09-06",26.7452,27.2023,26.3168,27.0209,3116000.0],["2011-09-07",27.6202,28.5171,27.4219,28.3603,3016000.0],["2011-09-08",28.0948,28.2888,27.3312,27.5648,2630000.0],["2011-09-09",27.2129,27.7759,27.1105,27.2918,2957500.0],["2011-09-12",26.9484,27.7695,26.8268,27.7514,1875500.0],["2011-09-13",27.9305,28.2377,27.5797,28.2057,3459000.0],["2011-09-14",28.1683,29.1665,27.7269,28.7517,3334500.0],["2011-09-15",29.1089,29.1089,28.34,28.9905,2117500.0],["2011-09-16",29.1078,29.1366,28.4723,29.0129,2683500.0],["2011-09-19",28.5203,28.7346,27.8858,28.3443,2083000.0],["2011-09-20",28.3848,28.7485,27.9327,28.1161,2188000.0],["2011-09-21",28.082,28.4477,27.472,27.5104,2858500.0],["2011-09-22",26.8194,28.099,26.7661,27.6032,3009500.0],["2011-09-23",27.5328,27.9156,27.2897,27.5104,2825500.0],["2011-09-26",27.7898,28.1961,27.263,28.1598,2271500.0],["2011-09-27",28.7165,28.7922,27.7578,27.97,3125500.0],["2011-09-28",27.9465,28.0148,27.0838,27.1201,2860000.0],["2011-09-29",27.6128,27.8975,26.6274,27.4251,2610500.0],["2011-09-30",27.0359,27.3419,26.2617,26.2755,2902500.0],["2011-10-03",26.0591,26.9889,26.0591,26.4995,3616500.0],["2011-10-04",26.1657,26.926,25.4107,26.9111,3797000.0],["2011-10-05",26.9516,27.4432,26.6914,27.2971,2353500.0],["2011-10-06",27.3899,28.4851,27.1286,28.4136,3161500.0],["2011-10-07",28.4733,28.5821,26.9964,27.0807,3999000.0],["2011-10-10",27.6725,28.5384,27.5445,28.372,3322500.0],["2011-10-11",27.9988,28.1726,27.1393,27.4059,3896000.0],["2011-10-12",27.7791,27.8858,27.2907,27.6831,3450000.0],["2011-10-13",27.4667,27.6949,27.0902,27.3312,2305000.0],["2011-10-14",27.616,27.8527,27.44,27.6949,2999500.0],["2011-10-17",27.5488,27.8986,26.9079,27.0007,2623500.0],["2011-10-18",27.038,27.825,26.5848,27.7322,2803500.0],["2011-10-19",27.6437,28.0297,27.3611,27.4443,2719500.0],["2011-10-20",27.4304,28.1865,27.3526,27.8804,3093000.0],["2011-10-21",28.1598,28.4819,27.9519,28.2046,3366500.0],["2011-10-24",28.1822,28.7549,28.1822,28.6525,3468500.0],["2011-10-25",28.371,28.5693,27.4667,27.5584,3298000.0],["2011-10-26",27.9178,28.4083,27.7781,28.0916,3255500.0],["2011-10-27",28.8338,29.6453,28.565,29.5141,5818000.0],["2011-10-28",29.3595,29.9396,29.1708,29.8586,3251500.0],["2011-10-31",29.3083,29.9012,29.3062,29.3851,4769000.0],["2011-11-01",27.7557,28.5778,26.6594,26.8599,7635000.0],["2011-11-02",27.3878,27.8858,27.086,27.6608,4210000.0],["2011-11-03",27.8346,28.8103,27.4496,28.6376,3904000.0],["2011-11-04",28.2899,29.1803,28.2377,28.934,4559500.0],["2011-11-07",29.2305,29.3776,28.7037,29.336,3282500.0],["2011-11-08",29.4341,29.85,29.1174,29.7455,3386500.0],["2011-11-09",28.9564,29.1739,28.2473,28.3432,3378000.0],["2011-11-10",28.7431,28.8018,27.6298,27.7365,3998500.0],["2011-11-11",28.2345,28.4339,27.6469,28.1065,3383000.0],["2011-11-14",27.8602,28.0425,27.3366,27.4997,3718500.0],["2011-11-15",27.3686,27.7386,27.0593,27.4603,3033000.0],["2011-11-16",27.086,27.1457,25.479,25.7189,9497500.0],["2011-11-17",25.7114,25.8767,25.0844,25.3851,7557000.0],["2011-11-18",25.705,26.7842,25.271,26.541,7697000.0],["2011-11-21",25.9844,26.2841,25.4886,25.7562,4953000.0],["2011-11-22",25.6784,25.9876,25.4907,25.6538,3280000.0],["2011-11-23",25.222,25.8309,25.1132,25.4896,4297000.0],["2011-11-25",25.4043,25.7423,25.142,25.368,1081000.0],["2011-11-28",25.7839,26.1721,25.6954,26.1401,3635000.0],["2011-11-29",26.2563,26.2563,25.5355,25.5515,3101500.0],["2011-11-30",26.2777,26.6296,26.1433,26.5826,3075500.0],["2011-12-01",26.3694,26.8962,26.1668,26.6594,2733000.0],["2011-12-02",27.1265,27.6991,26.6562,27.0124,3548500.0],["2011-12-05",27.3803,27.5616,26.3555,26.5645,2995000.0],["2011-12-06",26.5581,26.7426,26.3182,26.5357,2213000.0],["2011-12-07",26.4504,27.2427,26.1369,26.9953,2663000.0],["2011-12-08",26.7202,26.8919,25.9194,26.0815,2838500.0],["2011-12-09",26.2222,26.8887,26.0303,26.4525,2470500.0],["2011-12-12",26.2755,26.3779,25.593,25.9673,3076000.0],["2011-12-13",26.0676,26.2051,25.4054,25.6997,2105500.0],["2011-12-14",25.5333,25.7711,25.416,25.4747,2064000.0],["2011-12-15",25.849,25.9703,25.5294,25.6463,2438000.0],["2011-12-16",25.8576,26.0657,25.7257,25.9585,3830500.0],["2011-12-19",25.9585,26.0496,25.8212,25.9585,2636500.0],["2011-12-20",26.2792,26.7533,26.1537,26.616,2132500.0],["2011-12-21",26.602,26.6964,25.4328,25.8877,3614500.0],["2011-12-22",26.262,26.4894,26.0786,26.3607,2143500.0],["2011-12-23",26.4937,26.4937,26.0496,26.4294,2110500.0],["2011-12-27",26.4047,26.5506,26.2802,26.3028,1178000.0],["2011-12-28",26.2577,26.3736,25.9585,26.0185,1160000.0],["2011-12-29",26.1719,26.5752,26.0217,26.3146,1133500.0],["2011-12-30",26.2845,26.3017,25.9853,26.1376,1156500.0],["2012-01-03",26.5398,26.7651,26.2963,26.3478,2076500.0],["2012-01-04",26.1934,26.3714,25.7557,25.8523,2698500.0],["2012-01-05",25.7375,25.8512,25.3792,25.5959,3895500.0],["2012-01-06",25.2494,25.3148,24.6208,25.1003,6486500.0],["2012-01-09",24.9255,25.2537,24.2486,24.4825,7035500.0],["2012-01-10",24.5908,24.7099,24.2915,24.4063,4882500.0],["2012-01-11",24.4127,24.5147,24.1017,24.2422,3895000.0],["2012-01-12",24.2358,25.0349,24.1907,25.0177,3358000.0],["2012-01-13",24.8643,25.3149,24.6981,25.154,3310500.0],["2012-01-17",25.3674,25.7321,24.3645,24.5801,4900000.0],["2012-01-18",24.5876,24.9888,24.2422,24.9555,2478500.0],["2012-01-19",25.0113,26.144,24.9855,25.4811,7455000.0],["2012-01-20",25.4736,25.7976,25.2387,25.7311,2559000.0],["2012-01-23",25.7139,25.8812,25.553,25.5766,2089000.0],["2012-01-24",25.3642,25.8512,25.214,25.7997,1861500.0],["2012-01-25",25.7525,26.3156,25.7525,25.9702,2351000.0],["2012-01-26",25.9499,26.1977,25.7461,25.7922,1757500.0],["2012-01-27",25.6785,25.9585,25.5412,25.8383,1224500.0],["2012-01-30",25.6302,25.8759,25.5551,25.7439,1888500.0],["2012-01-31",25.7504,25.8887,25.3739,25.6914,3479500.0],["2012-02-01",25.9467,26.5055,25.8297,26.3317,3761500.0],["2012-02-02",26.7748,28.5468,26.6493,28.5339,10082500.0],["2012-02-03",28.6959,29.4628,28.5586,29.3298,6232500.0],["2012-02-06",29.318,29.5519,29.0992,29.5326,4568000.0],["2012-02-07",29.333,29.7267,29.0466,29.6109,3324000.0],["2012-02-08",29.819,30.6031,29.775,30.5516,6230000.0],["2012-02-09",30.6578,30.8219,30.3274,30.3961,3556000.0],["2012-02-10",30.0946,31.3539,30.0946,31.2778,5571500.0],["2012-02-13",31.3615,31.3904,30.7854,31.2145,3507000.0],["2012-02-14",31.0364,31.2123,30.6567,31.1072,4637000.0],["2012-02-15",31.0729,31.2585,30.8015,31.1759,3479500.0],["2012-02-16",31.1073,31.8549,30.7372,31.7133,4065000.0],["2012-02-17",31.857,31.857,31.1813,31.5342,4646500.0],["2012-02-21",31.5009,31.5867,30.7447,31.1158,5055000.0],["2012-02-22",30.9388,31.148,30.5709,30.9088,3532500.0],["2012-02-23",30.912,31.369,30.8026,31.2993,7784000.0],["2012-02-24",31.4151,31.4151,30.9882,31.3636,6842500.0],["2012-02-27",31.2091,31.3711,30.8444,31.0836,9268500.0],["2012-02-28",31.1566,31.6178,30.853,31.1931,2521500.0],["2012-02-29",31.2542,31.6168,31.0322,31.0525,4020000.0],["2012-03-01",30.7929,31.2081,30.7854,31.0579,3077000.0],["2012-03-02",31.0633,31.3314,30.9345,31.0643,2250000.0],["2012-03-05",31.0729,31.1008,30.0946,30.144,4710000.0],["2012-03-06",30.0346,30.1687,29.3878,29.4907,6637500.0],["2012-03-07",29.7521,30.2726,29.6755,30.0932,3254000.0],["2012-03-08",30.2244,30.2879,29.9237,30.2048,1900000.0],["2012-03-09",30.2408,30.3338,30.0735,30.2408,1872000.0],["2012-03-12",30.2157,30.3611,29.3869,29.5454,2793000.0],["2012-03-13",29.7641,29.938,29.248,29.8505,4838500.0],["2012-03-14",29.763,30.3207,29.7433,30.2397,4075000.0],["2012-03-15",30.1665,31.7487,30.1665,31.3004,5617500.0],["2012-03-16",31.5344,32.1511,31.167,31.6503,5627000.0],["2012-03-19",31.471,31.9226,31.2709,31.7148,2670500.0],["2012-03-20",31.6241,32.536,31.4437,32.1905,4676500.0],["2012-03-21",32.1621,33.308,31.7127,32.6585,5881000.0],["2012-03-22",32.3698,32.5787,32.0724,32.3392,2661500.0],["2012-03-23",32.3403,32.5054,31.8526,32.3676,2799500.0],["2012-03-26",32.5962,32.7329,31.9981,32.5524,2865500.0],["2012-03-27",32.5273,32.6169,32.0724,32.1588,2328500.0],["2012-03-28",32.1413,32.1883,31.5388,31.7892,3071000.0],["2012-03-29",31.7586,31.9751,31.3387,31.6667,2048500.0],["2012-03-30",31.7291,31.8996,31.4196,31.6372,2908000.0],["2012-04-02",31.6361,32.1894,31.4109,31.8439,1817000.0],["2012-04-03",31.8078,31.9007,31.073,31.5355,3120500.0],["2012-04-04",31.4393,31.6733,31.167,31.2971,2241000.0],["2012-04-05",31.1637,31.6317,31.1637,31.4841,1873000.0],["2012-04-09",30.9811,31.2501,30.6717,31.1266,1972500.0],["2012-04-10",30.9888,31.2447,30.7296,30.8455,2125000.0],["2012-04-11",31.249,31.3409,30.9483,31.0686,1989500.0],["2012-04-12",31.0413,31.4426,30.7515,31.436,1835000.0],["2012-04-13",31.412,31.412,30.8215,30.8532,3787500.0],["2012-04-16",31.1834,31.2326,30.5733,30.6925,1995500.0],["2012-04-17",30.9428,30.9428,30.3239,30.6378,3070500.0],["2012-04-18",30.4738,30.6312,30.2321,30.4377,2067500.0],["2012-04-19",30.4923,30.6093,30.1424,30.3393,1829000.0],["2012-04-20",30.4584,30.4584,29.7291,29.857,2764500.0],["2012-04-23",29.6329,29.8209,29.3726,29.7313,1779500.0],["2012-04-24",29.821,30.067,29.6788,29.8046,1450500.0],["2012-04-25",29.9708,30.0932,29.6897,29.8669,2128000.0],["2012-04-26",29.2556,30.0615,29.1955,29.9609,4420500.0],["2012-04-27",29.9926,30.1763,29.2195,29.3464,2510000.0],["2012-04-30",29.2895,29.3169,28.9659,29.0665,2028000.0],["2012-05-01",29.0654,29.5891,28.9112,29.3464,2433500.0],["2012-05-02",29.271,29.271,28.6991,28.7723,2355000.0],["2012-05-03",28.8401,29.2195,28.4672,28.8817,3191000.0],["2012-05-04",28.7997,28.8423,28.2114,28.23,2400500.0],["2012-05-07",28.2114,28.4279,27.809,27.9205,3115000.0],["2012-05-08",27.9085,28.1392,27.7193,28.0922,3136500.0],["2012-05-09",27.8462,28.5941,27.6996,28.4301,3080500.0],["2012-05-10",28.7231,28.8839,28.5001,28.6171,2335000.0],["2012-05-11",28.6017,29.1179,28.2343,28.7515,2663500.0],["2012-05-14",28.476,28.6936,28.2354,28.4421,1392500.0],["2012-05-15",28.4826,28.558,28.1337,28.2704,2433500.0],["2012-05-16",28.3677,28.7504,28.0616,28.0736,2039500.0],["2012-05-17",27.9052,28.3885,27.6821,27.7292,2834000.0],["2012-05-18",28.0255,28.7351,28.0255,28.2114,3773500.0],["2012-05-21",28.3623,28.9954,28.2682,28.8598,3374000.0],["2012-05-22",28.8784,29.1878,27.938,28.1294,2994500.0],["2012-05-23",27.8451,28.0856,27.2273,27.7204,3485000.0],["2012-05-24",27.7816,28.0463,27.7204,28.0102,2475500.0],["2012-05-25",28.5285,28.886,28.3054,28.7056,2638000.0],["2012-05-29",28.9243,28.9757,28.4847,28.8456,1666000.0],["2012-05-30",28.6488,28.7012,28.3098,28.5143,1983000.0],["2012-05-31",28.5099,28.7297,27.9993,28.1644,3153500.0],["2012-06-01",27.6679,28.1031,27.6078,28.1031,3026000.0],["2012-06-04",28.1534,28.5711,28.149,28.5175,3042500.0],["2012-06-05",28.5132,29.5782,28.4345,29.3256,4573000.0],["2012-06-06",29.609,30.2,29.5307,29.717,3000000.0],["2012-06-07",30.0699,30.1416,29.3212,29.4094,2726500.0],["2012-06-08",29.3069,29.9641,29.1007,29.942,1620000.0],["2012-06-11",30.2827,30.6124,30.0831,30.1294,2872000.0],["2012-06-12",30.2629,30.4294,29.9332,30.3511,1613500.0],["2012-06-13",30.2562,30.4889,29.9254,29.9563,1593000.0],["2012-06-14",30.0622,30.2276,29.8538,30.0897,1771000.0],["2012-06-15",30.2684,30.7017,29.9662,30.6433,2204000.0],["2012-06-18",30.4724,31.3567,30.2651,31.1174,2480500.0],["2012-06-19",31.2453,31.3622,30.7414,30.8627,2066000.0],["2012-06-20",30.931,30.9432,30.3908,30.5661,1625000.0],["2012-06-21",30.6014,30.8726,29.9442,29.9442,1742000.0],["2012-06-22",30.1206,30.3819,29.9365,30.0225,2407000.0],["2012-06-25",29.9596,30.0159,29.2628,29.4579,1541000.0],["2012-06-26",29.4414,29.9111,29.4414,29.6829,1245000.0],["2012-06-27",29.641,29.7314,28.9441,29.2054,2309000.0],["2012-06-28",28.9331,29.3752,28.6497,29.1679,2387500.0],["2012-06-29",29.5263,30.2099,29.3587,29.5627,1885000.0],["2012-07-02",29.6597,29.9255,29.04,29.9078,2262000.0],["2012-07-03",29.9387,30.1261,29.7038,29.7601,1042000.0],["2012-07-05",29.6884,29.7898,29.1426,29.2385,2000500.0],["2012-07-06",29.0037,29.1448,28.8901,29.0555,1722500.0],["2012-07-09",29.0544,29.1503,28.7931,28.8945,2009000.0],["2012-07-10",28.921,29.4734,28.4722,28.5483,2797500.0],["2012-07-11",28.5251,28.9474,28.4567,28.6155,2093500.0],["2012-07-12",28.5207,28.8978,28.1833,28.7467,1687000.0],["2012-07-13",28.9254,29.2925,28.8768,29.0169,1784000.0],["2012-07-16",28.8228,29.0577,28.8173,28.9342,1537000.0],["2012-07-17",29.0246,29.1845,28.6122,29.0169,1607500.0],["2012-07-18",28.9507,29.1183,28.7214,29.0786,1151500.0],["2012-07-19",29.0897,29.2121,28.4479,28.7291,1899500.0],["2012-07-20",28.6122,28.6122,28.2351,28.3377,9191500.0],["2012-07-23",27.9187,28.255,27.6595,28.1833,1328800.0],["2012-07-24",28.2495,28.2991,27.9958,28.1778,1707400.0],["2012-07-25",28.459,28.47,27.9297,28.2605,2088200.0],["2012-07-26",28.6684,29.0103,28.2935,28.911,2353400.0],["2012-07-27",29.1371,29.1371,28.7567,28.9496,2261600.0],["2012-07-30",28.9551,28.9717,28.7401,28.8449,2061500.0],["2012-07-31",28.7401,28.9441,28.6905,28.7291,1797600.0],["2012-08-01",28.8228,28.889,28.1392,28.1778,2303300.0],["2012-08-02",28.0841,28.1502,27.3122,27.4721,3388700.0],["2012-08-03",27.7036,28.1998,27.3398,28.0785,3468400.0],["2012-08-06",28.2825,28.7346,28.0896,28.6685,1683800.0],["2012-08-07",28.7126,29.4237,28.6905,29.2528,2858800.0],["2012-08-08",29.2308,29.2639,29.0819,29.1922,1603100.0],["2012-08-09",29.2694,29.6167,29.1922,29.5009,1620400.0],["2012-08-10",29.4458,29.5836,29.2198,29.5451,921000.0],["2012-08-13",29.4844,29.6222,29.33,29.4954,1092800.0],["2012-08-14",29.4734,29.5395,28.8504,28.9882,1986600.0],["2012-08-15",29.0489,29.1426,28.8559,29.0268,885700.0],["2012-08-16",28.9551,29.5836,28.9551,29.4844,1593900.0],["2012-08-17",29.6498,29.8538,29.2032,29.8317,2213300.0],["2012-08-20",29.7821,30.3004,29.7105,29.7656,2036700.0],["2012-08-21",29.7711,30.0467,29.4293,29.5451,1358100.0],["2012-08-22",29.3631,29.5891,29.0709,29.523,1706600.0],["2012-08-23",29.545,29.5781,29.3686,29.4017,1470100.0],["2012-08-24",29.297,29.6333,29.1536,29.5892,1051200.0],["2012-08-27",29.6002,29.7049,29.4017,29.6057,1621400.0],["2012-08-28",29.4954,29.9365,29.4844,29.7821,1759700.0],["2012-08-29",29.7876,30.0523,29.7821,30.0026,2227100.0],["2012-08-30",29.8262,30.1019,29.7711,30.0522,1685100.0],["2012-08-31",30.1239,30.2838,30.0523,30.2673,2519700.0],["2012-09-04",30.2673,30.5099,30.1074,30.4933,1631500.0],["2012-09-05",30.3114,30.5209,29.8262,30.4933,3323700.0],["2012-09-06",30.7268,31.3882,30.3821,31.3437,3001700.0],["2012-09-07",31.3993,32.561,31.1158,32.461,5167700.0],["2012-09-10",32.4665,32.6555,32.3498,32.5777,2794800.0],["2012-09-11",32.461,32.5721,32.3053,32.561,2865700.0],["2012-09-12",32.5777,32.8501,32.5166,32.7556,1551500.0],["2012-09-13",32.5999,33.0835,32.4387,32.989,2399600.0],["2012-09-14",32.5499,33.3503,32.2442,32.7333,3908100.0],["2012-09-17",32.6444,32.9279,32.5499,32.6389,2167000.0],["2012-09-18",32.6611,32.7222,32.3165,32.461,2365800.0],["2012-09-19",32.5944,32.6722,32.0219,32.083,1996800.0],["2012-09-20",31.9218,32.2831,31.8551,32.2609,1389800.0],["2012-09-21",32.4499,32.5166,32.0886,32.2331,5782100.0],["2012-09-24",32.1886,32.2942,31.8773,32.1719,1249600.0],["2012-09-25",31.9218,32.3498,31.6383,31.7495,1721400.0],["2012-09-26",31.7829,31.8607,31.3938,31.8384,2059600.0],["2012-09-27",31.7384,32.0274,31.5828,31.9051,1541900.0],["2012-09-28",31.8551,31.9663,31.4716,31.844,2287300.0],["2012-10-01",32.1719,32.2331,31.4271,31.7384,2311500.0],["2012-10-02",31.9163,32.0997,31.6328,31.7439,2260300.0],["2012-10-03",31.8384,32.0941,31.3437,31.7217,1940100.0],["2012-10-04",31.8329,32.1163,31.6383,31.9774,1128400.0],["2012-10-05",32.1386,32.2108,31.8218,31.9718,1481400.0],["2012-10-08",31.5438,32.2331,31.5161,31.9663,1069400.0],["2012-10-09",31.9941,32.0663,31.5605,31.6661,1488900.0],["2012-10-10",31.605,31.7273,31.2881,31.6383,1288800.0],["2012-10-11",31.6995,31.8051,31.3938,31.4494,1350600.0],["2012-10-12",31.4049,31.5716,31.1881,31.3326,1494900.0],["2012-10-15",31.4771,31.6272,31.2103,31.605,830800.0],["2012-10-16",31.5827,32.0663,31.5105,31.9552,877100.0],["2012-10-17",32.083,32.2386,31.6828,32.1775,1147100.0],["2012-10-18",32.0441,32.1275,31.8384,32.0497,1226000.0],["2012-10-19",32.0163,32.033,31.0825,31.4049,2130500.0],["2012-10-22",31.2437,31.4994,31.0269,31.4827,1129300.0],["2012-10-23",31.227,31.5661,30.9491,31.3938,1571900.0],["2012-10-24",31.5105,31.655,31.0714,31.4327,1602700.0],["2012-10-25",31.2937,31.4994,30.1042,30.5711,4054700.0],["2012-10-26",30.799,31.038,30.3933,30.8046,1978700.0],["2012-10-31",30.7712,31.1047,30.5878,31.088,1968500.0],["2012-11-01",31.227,31.4938,30.8935,31.3882,1184700.0],["2012-11-02",31.9496,31.9496,30.9046,30.9658,1413200.0],["2012-11-05",30.7546,31.3326,30.7045,31.2048,1046300.0],["2012-11-06",31.3493,31.5828,31.1659,31.3326,1366700.0],["2012-11-07",31.0936,31.1937,30.699,30.888,2866700.0],["2012-11-08",30.9546,31.2215,30.4099,30.421,1226000.0],["2012-11-09",30.5211,30.6823,30.1542,30.1876,1192600.0],["2012-11-12",30.2043,30.3266,29.943,30.2043,941800.0],["2012-11-13",30.0264,30.51,29.9819,29.9931,1298300.0],["2012-11-14",29.9875,30.082,29.6985,29.7707,1492700.0],["2012-11-15",29.893,30.321,29.8652,30.0597,1261200.0],["2012-11-16",30.032,30.2598,29.8652,30.1487,1324000.0],["2012-11-19",30.2932,30.5378,30.1264,30.2654,1137600.0],["2012-11-20",30.2487,30.5044,30.1654,30.3488,1141300.0],["2012-11-21",30.4099,30.4322,30.0598,30.2543,786700.0],["2012-11-23",30.2932,30.5433,30.1209,30.371,745700.0],["2012-11-26",30.3099,30.749,30.3099,30.7212,1059800.0],["2012-11-27",30.6767,30.7657,30.1265,30.1765,1489300.0],["2012-11-28",30.032,30.6156,29.8819,30.5155,2112500.0],["2012-11-29",30.7323,30.7879,30.4433,30.6545,1133000.0],["2012-11-30",30.6545,30.9547,30.5044,30.7212,1528300.0],["2012-12-03",30.8824,31.0269,30.7379,30.888,1200500.0],["2012-12-04",30.8268,30.9435,30.0709,30.3766,2065100.0],["2012-12-05",30.3655,30.6323,30.0153,30.4155,1537100.0],["2012-12-06",30.2754,30.9928,30.2586,30.8414,2126800.0],["2012-12-07",30.8583,30.9479,30.5724,30.8022,1640600.0],["2012-12-10",30.1689,30.578,30.068,30.2978,2608600.0],["2012-12-11",30.4043,30.4715,29.4123,29.6645,6543400.0],["2012-12-12",29.8046,30.0288,29.5636,29.5916,2850000.0],["2012-12-13",29.7065,29.9364,29.1952,29.425,3724700.0],["2012-12-14",29.1952,29.5227,28.9941,29.4365,2844500.0],["2012-12-17",29.5629,29.7066,29.3331,29.6548,2399900.0],["2012-12-18",29.6376,30.2582,29.5916,30.1145,4041400.0],["2012-12-19",30.2754,30.419,30.0858,30.2409,2515800.0],["2012-12-20",30.6431,30.7121,29.2296,29.5342,4693700.0],["2012-12-21",29.4422,29.4422,28.9079,29.1549,3568400.0],["2012-12-24",29.0745,29.2469,29.0056,29.2067,691500.0],["2012-12-26",29.2756,29.5342,29.086,29.1607,1427500.0],["2012-12-27",29.0113,29.1435,28.6091,28.9309,1677900.0],["2012-12-28",28.7412,29.1147,28.7412,28.7987,1701500.0],["2012-12-31",28.8906,29.1492,28.7527,29.1147,2026400.0],["2013-01-02",29.4767,29.7238,29.3043,29.4997,1923900.0],["2013-01-03",29.5284,29.6893,29.3273,29.6261,2130700.0],["2013-01-04",29.6951,31.1258,29.5112,30.896,3770200.0],["2013-01-07",30.7925,31.0051,30.511,30.7351,2655100.0],["2013-01-08",30.7408,30.7408,30.1662,30.3961,1725400.0],["2013-01-09",30.5052,30.6834,30.2639,30.3731,1169800.0],["2013-01-10",30.4076,30.7408,30.2754,30.6374,1019800.0],["2013-01-11",30.6546,31.1086,30.6546,31.0396,1598800.0],["2013-01-14",31.0684,31.4591,31.0569,31.2177,1769000.0],["2013-01-15",31.1143,31.505,31.1143,31.4533,1643800.0],["2013-01-16",31.3786,31.5797,31.1775,31.4821,1482700.0],["2013-01-17",31.505,31.9647,31.4648,31.8785,1302700.0],["2013-01-18",31.8843,32.0394,31.7291,31.89,1684800.0],["2013-01-22",31.9417,32.5278,31.8153,32.5278,2310300.0],["2013-01-23",32.4359,32.7749,32.3957,32.6657,2550200.0],["2013-01-24",32.7347,33.0392,32.591,32.9128,2480500.0],["2013-01-25",32.953,33.1599,32.7634,33.1541,1705200.0],["2013-01-28",33.1829,33.3725,32.9358,33.1311,1647500.0],["2013-01-29",33.1541,33.384,32.9702,33.2805,1906000.0],["2013-01-30",33.361,33.5219,33.2805,33.3955,2250700.0],["2013-01-31",33.361,33.4759,33.1024,33.2346,2157800.0],["2013-02-01",33.4184,34.0217,33.0622,33.9241,2829900.0],["2013-02-04",33.8321,33.8494,33.4069,33.4874,2009100.0],["2013-02-05",33.5736,34.0505,33.4414,34.0045,2287700.0],["2013-02-06",32.7174,33.2173,32.4014,32.5968,5042100.0],["2013-02-07",32.6772,32.8323,32.4129,32.6944,2214800.0],["2013-02-08",32.7921,32.9588,32.5393,32.907,1461900.0],["2013-02-11",32.9588,33.1714,32.5278,32.7117,1936600.0],["2013-02-12",32.6542,32.9645,32.5738,32.8668,1411900.0],["2013-02-13",32.8151,32.907,32.5221,32.9013,2192600.0],["2013-02-14",32.8726,33.5908,32.7864,33.5793,1966300.0],["2013-02-15",33.5104,33.7862,33.315,33.6253,2145400.0],["2013-02-19",33.7402,34.0103,33.6598,33.8724,1734200.0],["2013-02-20",33.9586,33.97,33.2461,33.338,2175400.0],["2013-02-21",33.3035,33.3954,33.0449,33.1081,1310200.0],["2013-02-22",33.1656,33.5908,33.0507,33.5046,1290700.0],["2013-02-25",33.6483,34.0447,33.0335,33.2001,2423700.0],["2013-02-26",33.1656,33.8953,33.0679,33.8896,2874400.0],["2013-02-27",33.7632,34.5102,33.6425,34.4872,2786100.0],["2013-02-28",34.4297,34.5332,34.0735,34.2861,3366200.0],["2013-03-01",34.3723,34.4699,33.9643,34.4297,2452900.0],["2013-03-04",34.4642,35.0675,34.2573,34.9813,3092200.0],["2013-03-05",35.0905,35.5387,34.9986,35.4123,2488200.0],["2013-03-06",35.4933,36.0779,35.476,35.8927,2167600.0],["2013-03-07",36.0721,36.1011,35.4586,35.7306,1392000.0],["2013-03-08",35.9564,36.3557,35.7654,36.0837,1527400.0],["2013-03-11",35.9853,36.3268,35.9853,36.2284,1956300.0],["2013-03-12",36.2863,36.4194,35.9564,36.1763,1934500.0],["2013-03-13",36.24,36.3731,36.1705,36.1879,1315600.0],["2013-03-14",36.1937,36.6567,36.1763,36.512,2156400.0],["2013-03-15",36.8304,36.8304,36.35,36.5468,3074400.0],["2013-03-18",36.2574,36.4252,36.1242,36.2226,1420900.0],["2013-03-19",36.2689,36.2689,35.3312,35.3891,2815700.0],["2013-03-20",35.6554,36.0027,35.3428,35.9043,2458600.0],["2013-03-21",35.7943,35.9448,35.2502,35.2676,1923600.0],["2013-03-22",35.3949,35.6728,35.0708,35.667,1434300.0],["2013-03-25",35.8406,35.8811,35.3081,35.4759,1230400.0],["2013-03-26",35.5223,35.7248,35.4065,35.6322,1128100.0],["2013-03-27",35.3254,35.5338,35.1171,35.5165,1321300.0],["2013-03-28",35.5744,35.6438,35.1808,35.5454,1301900.0],["2013-04-01",35.8811,35.8811,35.1113,35.2676,1018400.0],["2013-04-02",34.7293,35.366,34.6772,35.0766,2278900.0],["2013-04-03",34.9724,35.0534,34.7119,34.7524,1745700.0],["2013-04-04",34.8798,34.9608,34.6424,34.7351,1145000.0],["2013-04-05",34.3646,35.0881,33.8668,34.4051,2146100.0],["2013-04-08",34.3183,34.874,34.2373,34.874,1056000.0],["2013-04-09",34.8856,34.9666,34.5904,34.7061,1129600.0],["2013-04-10",34.6772,34.9203,34.6772,34.8566,1181100.0],["2013-04-11",34.8971,35.3023,34.7929,35.1865,1664800.0],["2013-04-12",35.1229,35.3023,34.8913,35.0071,955600.0],["2013-04-15",34.9145,35.1634,34.0405,34.0578,1638100.0],["2013-04-16",34.2836,34.5267,34.1099,34.4109,1529600.0],["2013-04-17",34.1505,34.3183,33.9421,33.9942,1270900.0],["2013-04-18",34.1215,34.353,33.78,33.8784,1123600.0],["2013-04-19",34.1099,34.2373,33.8668,34.1562,1693100.0],["2013-04-22",34.2025,35.0476,34.1099,34.8913,1859400.0],["2013-04-23",35.0245,35.065,34.463,34.6482,2036300.0],["2013-04-24",34.7408,35.0245,34.6077,34.8277,737200.0],["2013-04-25",34.9029,35.4354,34.8798,35.3255,1327800.0],["2013-04-26",35.2734,35.4528,35.1692,35.175,891600.0],["2013-04-29",35.3139,35.4528,35.1171,35.2155,1174700.0],["2013-04-30",35.1923,35.366,35.0534,35.2271,1064800.0],["2013-05-01",35.2155,35.2965,34.7756,34.8045,1508600.0],["2013-05-02",34.7698,34.9897,33.9305,34.9608,1947500.0],["2013-05-03",35.1171,35.4586,34.9145,35.0997,1808700.0],["2013-05-06",35.0765,35.4296,35.0534,35.2849,1144300.0],["2013-05-07",35.3312,35.447,34.9724,35.0071,1180300.0],["2013-05-08",34.8103,35.2792,34.544,35.1344,1492900.0],["2013-05-09",35.036,35.4238,35.0187,35.1692,855700.0],["2013-05-10",35.175,36.2689,34.9955,36.1879,1875400.0],["2013-05-13",36.1879,36.6567,36.049,36.3905,1218300.0],["2013-05-14",36.3384,36.8941,35.9911,36.8767,1763200.0],["2013-05-15",36.8535,37.2992,36.512,37.0677,1637400.0],["2013-05-16",36.8883,37.4323,36.8072,37.1777,1578100.0],["2013-05-17",37.1719,37.8144,37.1082,37.7218,1685400.0],["2013-05-20",37.496,38.0517,37.4787,37.7739,1354200.0],["2013-05-21",37.5944,37.7391,37.1893,37.2298,1758200.0],["2013-05-22",37.1545,37.3803,36.3558,36.5062,2451100.0],["2013-05-23",36.3326,37.2587,36.1416,37.1198,2638300.0],["2013-05-24",37.0388,37.4034,36.5236,37.3571,1497400.0],["2013-05-28",37.7333,38.2543,37.6349,37.907,1745800.0],["2013-05-29",37.6234,39.3483,37.4729,39.1399,3247900.0],["2013-05-30",39.0531,40.5522,39.0531,40.3901,4974900.0],["2013-05-31",40.7374,40.749,39.0704,39.3193,2604200.0],["2013-06-03",39.3425,39.8113,38.5379,39.8055,2349500.0],["2013-06-04",40.4075,40.4365,39.5856,40.0371,3554600.0],["2013-06-05",39.985,40.176,39.5624,40.0949,2788600.0],["2013-06-06",39.9901,40.4154,39.7046,40.1532,1889700.0],["2013-06-07",40.4096,42.0234,40.4096,41.9476,2655200.0],["2013-06-10",42.1748,43.0954,41.9884,42.5361,3508800.0],["2013-06-11",42.2389,42.4662,41.668,42.1749,2177300.0],["2013-06-12",42.3263,42.5127,41.9884,42.1107,1617200.0],["2013-06-13",42.1632,43.2934,41.9767,43.1944,2050900.0],["2013-06-14",43.3342,43.5614,43.0954,43.2818,2456800.0],["2013-06-17",43.5614,44.6742,43.3808,44.5052,3260200.0],["2013-06-18",44.5693,45.2743,44.3072,45.0238,2798400.0],["2013-06-19",45.0063,45.0238,44.0101,44.2548,3626400.0],["2013-06-20",43.812,46.288,43.777,44.9131,4894100.0],["2013-06-21",45.2627,45.3034,43.7828,44.7383,4624400.0],["2013-06-24",44.9481,44.9481,44.1382,44.313,3469900.0],["2013-06-25",45.152,45.3733,44.2198,44.4994,2461000.0],["2013-06-26",44.5985,45.0762,43.8411,44.4586,3090700.0],["2013-06-27",44.6276,44.8898,44.3829,44.581,1955500.0],["2013-06-28",44.6626,44.7266,44.2256,44.2489,3248100.0],["2013-07-01",44.2839,44.948,44.1965,44.5752,1727400.0],["2013-07-02",43.946,44.482,43.6663,43.812,2108500.0],["2013-07-03",43.5381,44.3829,43.4624,44.1091,1288900.0],["2013-07-05",44.4237,45.2277,44.3596,45.216,1592200.0],["2013-07-08",45.5132,45.5132,44.9306,45.0296,1199200.0],["2013-07-09",45.2685,45.3967,44.5635,44.6859,2002100.0],["2013-07-10",44.447,44.715,44.2373,44.5402,1103400.0],["2013-07-11",45.1403,45.1403,44.348,44.715,2828100.0],["2013-07-12",44.884,45.1228,44.3072,45.0587,3042700.0],["2013-07-15",45.0005,45.0937,44.4587,44.9306,2002800.0],["2013-07-16",45.0005,45.0821,44.2431,44.447,2157600.0],["2013-07-17",44.4936,44.7966,44.1091,44.2955,1640500.0],["2013-07-18",44.4354,44.7791,44.1149,44.5111,1798200.0],["2013-07-19",44.5985,44.5985,42.9847,43.5498,2838700.0],["2013-07-22",43.8702,43.8702,42.5827,42.9497,2640800.0],["2013-07-23",43.0837,43.5323,42.8973,42.9264,1300300.0],["2013-07-24",42.9847,43.7479,42.7924,42.8973,1679300.0],["2013-07-25",42.9847,43.1828,42.6351,43.0196,1930400.0],["2013-07-26",42.6118,43.0255,42.571,42.9963,1660500.0],["2013-07-29",43.1128,43.777,43.0313,43.3168,1397100.0],["2013-07-30",43.4915,43.5498,43.1478,43.1944,1362200.0],["2013-07-31",43.6954,43.9343,42.8973,43.1478,2702200.0],["2013-08-01",43.6022,43.6022,41.3767,42.0467,4743600.0],["2013-08-02",41.9476,42.1632,41.6039,42.1224,2747300.0],["2013-08-05",41.936,42.2564,41.6214,41.9826,1173200.0],["2013-08-06",41.9942,42.2506,41.6272,42.1749,1567100.0],["2013-08-07",42.1224,42.1224,41.2776,41.8777,1277800.0],["2013-08-08",41.9068,42.2972,41.767,42.0758,1299700.0],["2013-08-09",42.0758,42.3846,41.9593,42.0409,808300.0],["2013-08-12",41.8311,41.901,41.4524,41.6855,984400.0],["2013-08-13",41.6563,43.5323,41.5631,43.3692,3005400.0],["2013-08-14",43.3167,43.4508,42.6642,43.0837,2060700.0],["2013-08-15",42.8856,43.911,42.7167,43.5964,2823500.0],["2013-08-16",43.4857,43.6313,42.6467,42.7341,2246200.0],["2013-08-19",42.4312,42.7225,42.0991,42.1224,2482900.0],["2013-08-20",42.1515,42.338,41.8311,42.1749,2072700.0],["2013-08-21",42.2273,42.4137,41.9068,42.1166,1410600.0],["2013-08-22",42.1923,42.4137,42.0583,42.3321,963900.0],["2013-08-23",42.4545,42.6118,41.8136,42.2855,1087300.0],["2013-08-26",42.2564,42.5594,41.901,41.9127,1116100.0],["2013-08-27",41.7146,41.7262,40.963,41.0737,1585800.0],["2013-08-28",41.1378,41.6039,41.1378,41.231,1400600.0],["2013-08-29",40.9747,41.4874,40.963,41.0562,1361000.0],["2013-08-30",41.0329,41.534,40.963,41.4291,1189000.0],["2013-09-03",41.9127,42.3671,41.7496,42.1399,1295700.0],["2013-09-04",42.303,43.0255,42.0117,42.9089,1842200.0],["2013-09-05",43.008,43.0487,42.5535,42.7458,1384700.0],["2013-09-06",42.8923,42.8982,42.2065,42.4585,1838600.0],["2013-09-09",42.5406,42.7165,42.353,42.5172,1311000.0],["2013-09-10",42.693,43.2265,42.6344,42.9275,1818000.0],["2013-09-11",42.8982,43.1796,42.5582,42.611,1773300.0],["2013-09-12",42.5406,43.0858,42.353,42.6286,1828700.0],["2013-09-13",42.652,42.8572,42.271,42.4117,1168700.0],["2013-09-16",42.482,42.7223,41.8958,42.0482,1916500.0],["2013-09-17",42.0482,42.2124,41.9193,42.1772,1488500.0],["2013-09-18",42.0424,42.5465,41.1982,41.5499,3324800.0],["2013-09-19",41.5265,43.4786,41.462,43.2968,3700800.0],["2013-09-20",43.3379,44.1644,43.2558,43.7013,4513500.0],["2013-09-23",43.5665,43.6954,42.9803,43.1503,1351400.0],["2013-09-24",43.1034,43.2792,42.7048,42.8103,1058200.0],["2013-09-25",43.332,43.8772,43.0916,43.7072,1952300.0],["2013-09-26",43.8068,44.2582,43.672,44.1468,1889800.0],["2013-09-27",43.842,44.0003,43.4082,43.8654,1050700.0],["2013-09-30",43.5079,43.6017,43.0799,43.3086,1394200.0],["2013-10-01",43.2617,43.8654,43.1092,43.8479,1033100.0],["2013-10-02",43.4141,43.5548,42.6227,43.3613,1613300.0],["2013-10-03",43.1444,43.5255,42.8103,43.3379,1408900.0],["2013-10-04",43.5254,44.2172,43.2792,43.9651,1877000.0],["2013-10-07",43.8068,44.2172,43.4785,43.6075,1548300.0],["2013-10-08",43.6251,43.7072,42.4117,42.4644,1228800.0],["2013-10-09",42.5406,42.6637,41.9603,42.2299,910600.0],["2013-10-10",42.6168,43.6779,42.3765,43.672,1219300.0],["2013-10-11",43.4434,44.4751,43.4434,43.8186,1272100.0],["2013-10-14",43.7482,44.2641,43.3672,44.1703,638700.0],["2013-10-15",43.9475,44.5806,43.9006,44.0647,1060900.0],["2013-10-16",44.2582,45.2782,44.0647,44.8385,1402700.0],["2013-10-17",44.5572,45.1316,44.4341,44.9968,1067900.0],["2013-10-18",45.1492,45.1492,44.2875,45.0378,1505000.0],["2013-10-21",44.9616,45.2899,44.651,44.9265,1305400.0],["2013-10-22",45.0613,45.7354,44.7623,45.5654,2435500.0],["2013-10-23",45.3603,45.6768,45.0554,45.2665,1742000.0],["2013-10-24",45.4189,45.6768,44.903,45.1199,1244700.0],["2013-10-25",45.0554,45.1551,44.6158,44.8444,1181000.0],["2013-10-28",44.8209,44.8444,44.0237,44.0647,1400200.0],["2013-10-29",44.1234,44.3051,43.8596,43.971,1323800.0],["2013-10-30",43.9651,44.2523,43.6603,43.9358,1221500.0],["2013-10-31",44.0003,44.0706,43.4785,43.502,1504600.0],["2013-11-01",43.4961,44.0765,43.4961,43.7892,1372400.0],["2013-11-04",43.3379,43.5724,42.3062,43.2734,2151300.0],["2013-11-05",43.3261,43.9827,43.1796,43.1796,1408300.0],["2013-11-06",43.1796,43.8478,43.1151,43.8068,1053000.0],["2013-11-07",43.8185,44.4634,43.7365,43.7658,1647000.0],["2013-11-08",43.8654,45.7413,43.7599,45.6123,2152600.0],["2013-11-11",45.3016,46.222,45.284,45.6885,1462600.0],["2013-11-12",45.6651,46.134,45.5009,46.0578,1901600.0],["2013-11-13",45.9933,46.1223,45.4775,46.093,1345000.0],["2013-11-14",46.1282,46.3392,45.6065,46.2161,1022800.0],["2013-11-15",46.1399,46.7144,46.1399,46.6382,1531000.0],["2013-11-18",46.6558,47.3534,46.3978,46.7613,1984300.0],["2013-11-19",46.8551,47.6347,46.4916,47.5644,1776300.0],["2013-11-20",47.6347,48.3616,47.4354,47.7285,2050400.0],["2013-11-21",47.793,49.1354,47.7637,48.9947,1979300.0],["2013-11-22",48.854,49.4461,48.854,49.153,1756400.0],["2013-11-25",49.235,49.2409,48.1506,48.2385,1305600.0],["2013-11-26",48.1682,48.5726,47.8164,48.0392,1940500.0],["2013-11-27",48.3265,48.3792,47.922,48.2503,1020200.0],["2013-11-29",48.1154,48.3323,47.9278,48.0392,667000.0],["2013-12-02",48.0802,48.2502,47.6758,47.7109,1364900.0],["2013-12-03",47.5878,47.8223,47.1306,47.4647,1319000.0],["2013-12-04",47.242,47.5878,46.4975,46.9313,2536700.0],["2013-12-05",46.7789,47.0954,45.6827,46.3744,2882200.0],["2013-12-06",46.8343,47.1998,46.2683,47.1467,2648900.0],["2013-12-09",47.1467,48.2433,47.1408,47.7716,1846200.0],["2013-12-10",47.5535,47.7245,46.5512,47.0111,1615700.0],["2013-12-11",46.9816,47.3059,46.451,46.5336,1351900.0],["2013-12-12",46.6043,47.241,46.286,47.2292,1519900.0],["2013-12-13",47.2469,48.261,47.2292,48.0546,1792000.0],["2013-12-16",48.3435,48.9095,48.2551,48.5557,1968200.0],["2013-12-17",48.4673,48.9684,48.4025,48.8682,2430700.0],["2013-12-18",49.051,49.9412,48.5911,49.8999,2379700.0],["2013-12-19",49.617,49.9353,49.2809,49.334,2118300.0],["2013-12-20",49.2868,49.7643,49.1099,49.3988,2693400.0],["2013-12-23",49.7348,49.7761,48.538,49.0038,1962700.0],["2013-12-24",48.9186,48.9673,47.884,48.7056,1715300.0],["2013-12-26",48.9125,49.162,48.4135,48.6143,2441800.0],["2013-12-27",48.8151,48.8151,47.9753,48.024,1438400.0],["2013-12-30",48.1457,48.1883,47.2206,47.7379,2752800.0],["2013-12-31",48.0361,48.3587,47.5493,47.7501,1307600.0],["2014-01-02",47.4458,47.9266,47.0563,47.4458,2070900.0],["2014-01-03",47.5432,48.4135,47.3545,48.2004,1343300.0],["2014-01-06",48.0787,48.6691,47.7075,47.7136,1961200.0],["2014-01-07",47.8049,48.1274,47.038,47.3606,1598100.0],["2014-01-08",46.752,47.4945,46.6121,46.8981,2578400.0],["2014-01-09",47.0685,47.3484,46.8129,46.9224,1577700.0],["2014-01-10",46.9833,47.1537,46.1921,46.5512,1727400.0],["2014-01-13",46.4903,46.5025,44.9445,45.048,2558300.0],["2014-01-14",45.3827,45.9182,45.1514,45.8209,1706000.0],["2014-01-15",45.8756,46.679,45.7783,46.1069,3598300.0],["2014-01-16",45.8391,46.1921,45.7174,45.9487,1246700.0],["2014-01-17",45.8026,46.1434,45.6748,45.9426,1690400.0],["2014-01-21",46.1008,46.3138,45.9913,46.0886,1223500.0],["2014-01-22",46.1008,46.4842,46.0582,46.1617,1145900.0],["2014-01-23",45.8696,46.0826,45.76,45.9548,2061600.0],["2014-01-24",45.6505,45.8331,45.1575,45.2914,2508600.0],["2014-01-27",45.2975,45.6748,44.3602,44.3846,3849800.0],["2014-01-28",44.5367,44.6767,44.2933,44.5489,4170300.0],["2014-01-29",44.2507,44.6828,43.8855,44.0255,2589600.0],["2014-01-30",44.5063,45.5227,44.202,45.2305,4651700.0],["2014-01-31",44.7315,45.8574,44.5672,45.4983,4281100.0],["2014-02-03",45.3279,45.7722,44.415,44.5367,2735400.0],["2014-02-04",43.0274,45.1575,42.9179,44.7984,2456900.0],["2014-02-05",45.0662,45.1332,44.062,44.768,2180900.0],["2014-02-06",45.0236,46.3382,44.7558,46.2408,1902300.0],["2014-02-07",46.6851,47.4702,45.9913,46.0643,1852000.0],["2014-02-10",46.04,46.4477,45.6626,45.9852,1259400.0],["2014-02-11",46.0339,46.892,45.9487,46.5877,1258500.0],["2014-02-12",46.6059,46.965,46.4781,46.7398,735900.0],["2014-02-13",46.5147,46.965,46.2712,46.8555,884500.0],["2014-02-14",46.7155,47.178,46.679,46.9285,910900.0],["2014-02-18",46.9468,47.1111,46.3321,46.3869,1776300.0],["2014-02-19",46.1252,46.6729,45.474,45.5044,1943100.0],["2014-02-20",45.4496,45.6809,44.7558,44.8897,1694400.0],["2014-02-21",44.9749,45.5349,44.7741,44.8593,1789100.0],["2014-02-24",44.981,45.6079,44.8532,45.2305,2772200.0],["2014-02-25",45.1392,45.5896,44.488,44.5854,1421200.0],["2014-02-26",44.6159,44.7741,43.7334,44.1716,2314000.0],["2014-02-27",44.0681,44.5733,43.8795,44.5246,1942300.0],["2014-02-28",44.5428,45.0175,44.3724,44.9263,1654500.0],["2014-03-03",44.5367,45.1514,44.2872,45.1027,1796100.0],["2014-03-04",45.7417,46.3929,45.7052,46.253,2027600.0],["2014-03-05",46.113,46.8433,46.0765,46.5086,2588000.0],["2014-03-06",46.68,47.2679,46.4718,47.0046,1849700.0],["2014-03-07",47.0536,47.4822,46.925,47.1332,1961900.0],["2014-03-10",47.1822,47.3046,46.7535,46.9862,1066900.0],["2014-03-11",46.9372,47.2679,46.3371,46.4841,1332700.0],["2014-03-12",46.3494,46.5698,45.9268,46.5698,1299600.0],["2014-03-13",46.7351,46.7351,45.7615,45.7921,2200800.0],["2014-03-14",45.9636,46.4841,45.5962,46.1473,1506300.0],["2014-03-17",46.4412,46.827,46.4412,46.6984,987500.0],["2014-03-18",46.6127,46.7596,46.0126,46.4841,1674800.0],["2014-03-19",46.3922,46.5025,45.8656,46.3616,2445200.0],["2014-03-20",46.2514,47.1944,46.1473,47.1026,2521300.0],["2014-03-21",47.6108,47.6108,47.1516,47.4271,2997500.0],["2014-03-24",47.5618,47.5618,47.0291,47.1761,1526600.0],["2014-03-25",47.3781,47.4026,46.7413,46.8699,1640100.0],["2014-03-26",47.078,47.078,45.9084,45.9391,1769600.0],["2014-03-27",45.8472,45.9268,44.8368,45.2655,2019100.0],["2014-03-28",45.4247,45.8411,45.0573,45.2104,931000.0],["2014-03-31",45.2471,45.7676,45.1614,45.3267,1411600.0],["2014-04-01",45.5717,45.9268,44.2428,44.4939,3638300.0],["2014-04-02",44.5368,44.9287,43.9367,44.2551,3379400.0],["2014-04-03",44.1571,44.8001,44.053,44.2,1843800.0],["2014-04-04",44.7144,44.7817,43.1957,43.2325,2189800.0],["2014-04-07",43.0855,43.2141,41.3403,41.3893,5082900.0],["2014-04-08",41.5179,42.4609,41.0341,42.3323,5285400.0],["2014-04-09",41.6954,42.6875,41.6954,42.5772,2855700.0],["2014-04-10",42.4425,43.0243,41.6526,41.8669,2683400.0],["2014-04-11",41.4934,41.6954,40.8749,40.9974,2073800.0],["2014-04-14",41.1627,41.5791,40.7953,41.1811,1426800.0],["2014-04-15",41.3831,41.6036,40.6851,41.5117,1293000.0],["2014-04-16",41.7689,42.1486,41.4383,42.0874,1191100.0],["2014-04-17",42.0874,42.6262,42.0322,42.4364,1031100.0],["2014-04-21",42.4058,42.6262,42.1364,42.516,779400.0],["2014-04-22",42.5038,43.6305,42.3139,43.5631,1610900.0],["2014-04-23",43.4529,43.8693,43.4162,43.7223,1283900.0],["2014-04-24",44.0224,44.0898,43.1774,43.4162,1119300.0],["2014-04-25",43.3672,43.4652,43.0487,43.1039,799200.0],["2014-04-28",43.2447,43.4407,42.6079,43.3243,1201600.0],["2014-04-29",43.3304,43.7162,43.1222,43.3733,1187100.0],["2014-04-30",43.2631,43.3733,42.7977,43.1039,2189500.0],["2014-05-01",43.3611,43.6244,41.3586,43.2814,2918400.0],["2014-05-02",43.2753,43.4774,42.5711,42.6017,1662700.0],["2014-05-05",42.369,42.8099,41.922,42.712,1209600.0],["2014-05-06",42.4976,42.6507,41.9404,41.9771,1543200.0],["2014-05-07",42.1547,43.1222,41.8853,43.0855,1621800.0],["2014-05-08",42.8712,43.2325,42.2772,42.3568,1814400.0],["2014-05-09",42.3935,42.8161,42.2527,42.614,1407200.0],["2014-05-12",42.8038,43.4835,42.4486,43.4223,1314700.0],["2014-05-13",43.3794,43.4835,43.11,43.2263,812700.0],["2014-05-14",43.2202,43.2937,42.7242,42.7487,1120400.0],["2014-05-15",42.7426,42.8283,42.3874,42.5466,1443800.0],["2014-05-16",42.5711,42.5711,41.7567,42.0567,1053500.0],["2014-05-19",42.0322,43.1222,41.8853,43.0794,1204300.0],["2014-05-20",43.0671,43.0916,41.5791,41.9588,1689600.0],["2014-05-21",42.2527,42.9263,42.0445,42.8773,996400.0],["2014-05-22",42.7671,43.704,42.7058,43.6856,1337800.0],["2014-05-23",43.655,43.7224,43.2508,43.4774,1039800.0],["2014-05-27",43.7223,44.1081,43.5386,43.8877,1553000.0],["2014-05-28",43.802,44.2122,43.6734,44.0469,1101700.0],["2014-05-29",44.102,44.3837,43.8142,44.3715,1003700.0],["2014-05-30",44.3408,44.3776,43.9795,44.0898,1671200.0],["2014-06-02",44.1265,44.2551,43.4835,44.0591,1892500.0],["2014-06-03",43.8387,44.0898,43.3243,43.4713,1539300.0],["2014-06-04",43.2692,43.459,42.8222,43.0243,1620700.0],["2014-06-05",43.208,43.2631,42.3507,42.565,1660800.0],["2014-06-06",42.7253,43.1445,42.7253,43.0459,1079000.0],["2014-06-09",43.1075,43.8042,42.9226,43.5329,1620500.0],["2014-06-10",43.1384,43.2308,42.7869,43.1754,1327500.0],["2014-06-11",43.0767,43.496,42.9411,43.4405,1554300.0],["2014-06-12",43.3911,43.8782,43.2432,43.7056,1463200.0],["2014-06-13",43.7672,44.2481,43.6686,44.0508,1514000.0],["2014-06-16",44.057,44.1433,43.3418,43.7117,1547700.0],["2014-06-17",43.6377,44.581,43.4528,44.4639,1662000.0],["2014-06-18",44.4269,44.692,44.0385,44.5625,1305700.0],["2014-06-19",44.4886,44.5625,43.6254,44.2235,1398900.0],["2014-06-20",44.4639,44.4701,43.9522,44.2358,1771000.0],["2014-06-23",44.1741,44.5625,44.0138,44.507,788400.0],["2014-06-24",44.3159,44.3899,43.4836,43.6316,1229000.0],["2014-06-25",43.7179,44.0755,43.4836,43.5761,1074100.0],["2014-06-26",43.4836,43.5576,43.0705,43.4651,785700.0],["2014-06-27",43.3418,43.5514,43.2123,43.4158,1089900.0],["2014-06-30",43.6809,44.205,43.5021,43.7426,1530100.0],["2014-07-01",43.7611,43.9645,43.6193,43.7672,1378600.0],["2014-07-02",43.6316,43.8844,43.5329,43.8104,1085000.0],["2014-07-03",43.9892,44.6735,43.9337,44.6119,765400.0],["2014-07-07",44.5379,44.5625,44.2111,44.4762,921700.0],["2014-07-08",44.4454,44.5255,43.6377,43.8042,1346300.0],["2014-07-09",43.946,44.1618,43.4343,44.131,3081700.0],["2014-07-10",43.5268,43.6562,43.1938,43.237,1372600.0],["2014-07-11",43.1199,43.5206,42.9965,43.4589,1400100.0],["2014-07-14",43.9892,44.094,43.6686,43.946,823100.0],["2014-07-15",43.9707,44.2419,43.7734,43.946,808800.0],["2014-07-16",43.983,44.131,43.5761,43.7857,831000.0],["2014-07-17",43.4898,44.057,43.4898,43.8535,1295400.0],["2014-07-18",44.057,44.9756,43.8289,44.6735,1375900.0],["2014-07-21",44.5194,45.29,44.3159,45.2407,1603900.0],["2014-07-22",45.29,46.0915,45.29,45.9744,1335300.0],["2014-07-23",45.9559,46.3011,45.4812,46.1655,1835000.0],["2014-07-24",46.1778,46.7882,46.11,46.4614,1687700.0],["2014-07-25",46.258,46.6032,45.9312,46.2703,1702700.0],["2014-07-28",46.332,46.5169,45.7154,46.3258,1176600.0],["2014-07-29",46.3073,46.7944,46.2148,46.5478,1419700.0],["2014-07-30",46.7944,46.9917,46.3813,46.7512,1524900.0],["2014-07-31",45.9312,46.5416,45.3764,45.586,2198700.0],["2014-08-01",45.4442,46.0422,45.2222,45.7339,1692100.0],["2014-08-04",45.8264,45.8696,45.4442,45.7278,1793400.0],["2014-08-05",45.5613,45.6969,45.1421,45.4072,1974300.0],["2014-08-06",45.3455,45.9189,45.2777,45.3702,1524800.0],["2014-08-07",45.6538,45.6538,45.0188,45.1421,1617500.0],["2014-08-08",45.3147,45.3887,44.951,45.2222,2550800.0],["2014-08-11",45.4318,45.5798,45.1791,45.2346,1325000.0],["2014-08-12",45.1606,45.3332,44.9756,45.1359,1712100.0],["2014-08-13",44.544,45.438,44.544,45.3394,1622500.0],["2014-08-14",45.3394,45.4688,45.2284,45.3702,923500.0],["2014-08-15",45.5921,45.5921,44.9386,45.2284,1307400.0],["2014-08-18",45.586,45.8203,45.4319,45.5058,1088700.0],["2014-08-19",45.6106,45.6106,45.1113,45.3209,965100.0],["2014-08-20",45.2592,45.7709,45.2345,45.7278,874000.0],["2014-08-21",45.6723,46.0545,45.5305,46.0175,1066500.0],["2014-08-22",45.9066,46.3566,45.7586,46.1532,958800.0],["2014-08-25",46.4429,46.8498,46.2025,46.6402,983900.0],["2014-08-26",46.4676,47.2814,46.4676,47.078,1177600.0],["2014-08-27",47.0163,47.1951,46.8499,47.1396,933200.0],["2014-08-28",46.819,47.2814,46.8128,47.2136,1042400.0],["2014-08-29",47.3986,47.7315,47.1643,47.1951,1084900.0],["2014-09-02",47.2136,47.5342,47.1026,47.3184,1255000.0],["2014-09-03",47.491,47.5958,46.856,47.1766,927700.0],["2014-09-04",47.2691,47.4849,47.0102,47.2321,1169200.0],["2014-09-05",47.1828,47.1951,46.7635,47.1334,1345800.0],["2014-09-08",47.1583,47.3382,46.9163,47.1086,1020000.0],["2014-09-09",47.0962,47.2389,46.7675,46.9474,895400.0],["2014-09-10",47.0776,47.3196,46.7116,47.1521,1157200.0],["2014-09-11",47.09,48.1384,47.09,48.0888,1514200.0],["2014-09-12",48.095,49.2302,48.0888,49.2116,2321600.0],["2014-09-15",49.0069,49.7265,48.9324,49.5156,1880900.0],["2014-09-16",49.4039,49.8878,49.1185,49.5466,1435600.0],["2014-09-17",49.4721,50.26,49.2922,50.0553,1933200.0],["2014-09-18",49.8381,51.8667,49.6955,51.4634,3067400.0],["2014-09-19",51.8977,51.8977,50.9547,51.389,2227200.0],["2014-09-22",51.2835,51.5813,50.9796,51.2215,1520400.0],["2014-09-23",51.2029,51.4882,50.3158,50.3282,1652100.0],["2014-09-24",50.3282,50.6136,50.1235,50.4213,1185100.0],["2014-09-25",50.2228,50.3902,48.9945,49.131,2158200.0],["2014-09-26",49.4659,49.7265,48.8332,49.6458,1852500.0],["2014-09-29",49.193,49.5776,48.9573,49.3171,1544200.0],["2014-09-30",49.3605,49.7761,49.2488,49.6024,1983200.0],["2014-10-01",49.6024,49.6334,49.1496,49.255,2005100.0],["2014-10-02",49.4597,50.2103,49.3915,49.8878,2299600.0],["2014-10-03",49.4783,50.4647,49.4783,50.2165,1683100.0],["2014-10-06",50.4275,50.7128,50.1917,50.4647,1909800.0],["2014-10-07",50.2103,50.4399,49.4535,49.4721,1715500.0],["2014-10-08",49.5776,50.3716,49.4473,50.3468,3011600.0],["2014-10-09",50.2041,50.5577,49.8568,50.2352,1755100.0],["2014-10-10",50.3158,51.2525,50.2103,50.626,1683200.0],["2014-10-13",50.1359,50.4523,48.9262,49.0131,1980100.0],["2014-10-14",49.4225,49.987,49.3295,49.5342,1549600.0],["2014-10-15",49.0441,49.9808,47.1086,49.1992,3139700.0],["2014-10-16",48.3803,49.4783,48.1136,49.0875,1824400.0],["2014-10-17",49.3605,49.6458,48.2501,48.5478,2333600.0],["2014-10-20",48.5912,49.4101,48.2749,49.2488,1336600.0],["2014-10-21",49.6396,49.6644,49.2798,49.652,1096700.0],["2014-10-22",49.7823,49.8133,49.1868,49.3108,1071700.0],["2014-10-23",49.8319,50.6632,49.6148,50.3716,1388000.0],["2014-10-24",50.2848,51.1284,50.26,51.0602,1063400.0],["2014-10-27",51.0044,51.358,50.7004,50.8555,1129600.0],["2014-10-28",50.8989,51.1346,50.0925,50.4523,1750500.0],["2014-10-29",50.3344,50.93,50.1359,50.7625,1516900.0],["2014-10-30",50.5888,50.9672,50.0056,50.595,1631200.0],["2014-10-31",51.3332,52.0342,51.0664,51.9907,2979800.0],["2014-11-03",52.1768,52.7289,52.0031,52.5986,1832800.0],["2014-11-04",52.5304,52.9647,52.4746,52.8964,1734100.0],["2014-11-05",53.1818,53.4609,52.884,53.2066,1521100.0],["2014-11-06",53.1631,53.5974,53.0329,53.5167,969100.0],["2014-11-07",53.3989,53.5974,52.7723,53.1011,939200.0],["2014-11-10",53.1011,53.3741,52.7413,53.3182,1041500.0],["2014-11-11",53.3493,53.5912,53.1073,53.5292,752300.0],["2014-11-12",53.3927,53.523,53.0329,53.1011,1062700.0],["2014-11-13",53.3182,53.4361,52.6483,52.8158,1282800.0],["2014-11-14",52.8468,53.0453,52.549,52.6173,1277300.0],["2014-11-17",52.487,52.6359,52.0155,52.1644,1327800.0],["2014-11-18",52.3505,52.3877,51.6992,51.9287,1467300.0],["2014-11-19",51.8046,52.121,51.3146,51.9721,1510600.0],["2014-11-20",51.6061,52.1086,51.1843,51.8542,1300900.0],["2014-11-21",52.4684,52.4684,51.3828,51.5751,1159800.0],["2014-11-24",51.8356,52.2265,51.5069,51.7116,998600.0],["2014-11-25",51.4945,52.1086,51.4883,51.817,1856900.0],["2014-11-26",51.8605,52.0093,51.6681,51.9163,1093600.0],["2014-11-28",52.183,52.6731,52.0155,52.5056,1370000.0],["2014-12-01",52.4746,52.6235,52.1148,52.487,1398900.0],["2014-12-02",52.5118,53.126,52.3381,53.1073,1713700.0],["2014-12-03",52.9709,53.8455,52.7848,53.8083,1420000.0],["2014-12-04",53.616,54.1309,53.4982,54.1185,1315000.0],["2014-12-05",54.3728,55.1358,54.2674,55.049,2018700.0],["2014-12-08",54.8557,55.8098,54.6249,55.4606,1922200.0],["2014-12-09",54.9056,55.2797,54.2445,55.2423,1085100.0],["2014-12-10",55.0178,55.8348,54.8806,55.523,2210700.0],["2014-12-11",55.8286,56.1217,55.0927,55.18,1902900.0],["2014-12-12",54.7683,55.1176,54.2819,54.3069,1427200.0],["2014-12-15",54.6748,54.9866,54.257,54.8432,1758100.0],["2014-12-16",54.5688,55.1488,54.1447,54.5688,1722100.0],["2014-12-17",54.6935,56.1217,54.6062,56.0905,1969000.0],["2014-12-18",56.1653,57.5623,56.1466,57.5498,2187100.0],["2014-12-19",57.3315,58.0238,57.3315,57.5997,2746200.0],["2014-12-22",57.5436,58.0238,57.3752,57.9427,1680300.0],["2014-12-23",58.1235,58.5663,57.7681,57.8242,1443500.0],["2014-12-24",58.0027,58.2258,57.4609,57.735,908700.0],["2014-12-26",58.0282,58.2258,57.5693,57.6139,716800.0],["2014-12-29",57.3781,57.9772,57.1358,57.48,889200.0],["2014-12-30",57.3398,57.4928,57.1613,57.2697,782900.0],["2014-12-31",57.4227,57.5501,56.4984,56.5048,863400.0],["2015-01-02",56.8681,56.9701,55.8483,56.1797,1130200.0],["2015-01-05",56.0268,56.7534,55.8929,56.4984,1503900.0],["2015-01-06",56.7279,56.8617,55.4658,55.6379,1583800.0],["2015-01-07",55.4531,56.3072,55.23,56.2817,1908800.0],["2015-01-08",56.8936,57.3462,56.4347,56.5431,2002400.0],["2015-01-09",56.5367,56.8936,56.218,56.594,1239500.0],["2015-01-12",56.6833,56.8809,55.7208,55.8419,1137900.0],["2015-01-13",56.4729,56.8554,55.3639,55.536,1746200.0],["2015-01-14",54.4269,54.9495,53.7576,54.1847,2362800.0],["2015-01-15",54.1337,54.5225,53.8277,54.0954,1308100.0],["2015-01-16",53.8469,54.3186,53.1776,54.2038,2198000.0],["2015-01-20",55.2874,55.6826,54.4843,54.5289,2095400.0],["2015-01-21",54.3632,55.434,54.1719,54.5289,2147100.0],["2015-01-22",54.548,56.6641,54.4205,56.4538,2125900.0],["2015-01-23",56.4092,56.6896,55.8865,56.4219,1009600.0],["2015-01-26",56.4857,56.7215,55.7017,56.594,724900.0],["2015-01-27",56.2817,56.6259,55.6188,55.6889,761400.0],["2015-01-28",56.1033,56.3455,54.2676,54.2867,1337000.0],["2015-01-29",54.3186,55.0006,54.223,54.956,1309400.0],["2015-01-30",54.2357,55.0643,54.1783,54.3695,1533600.0],["2015-02-02",54.7137,55.6061,54.0317,55.5041,1329800.0],["2015-02-03",55.5615,56.0013,55.2491,55.6252,1680000.0],["2015-02-04",55.9248,57.2952,55.6889,56.8872,2255300.0],["2015-02-05",57.2314,58.3979,56.9,57.9007,2321600.0],["2015-02-06",58.6656,60.6861,58.3596,60.0487,3217800.0],["2015-02-09",59.6726,60.4694,59.3348,59.8001,1425300.0],["2015-02-10",59.9403,60.5013,59.4368,60.31,1423800.0],["2015-02-11",60.2845,60.7562,59.8957,60.4311,1024000.0],["2015-02-12",60.4821,61.0621,60.2973,60.7498,1437100.0],["2015-02-13",60.4439,60.7944,59.7491,59.8638,1668300.0],["2015-02-17",59.9212,60.1379,59.5834,60.0423,1219200.0],["2015-02-18",60.0169,60.3929,59.4815,59.7619,879700.0],["2015-02-19",59.6918,60.0614,59.5324,60.0296,1167500.0],["2015-02-20",59.985,60.1634,58.946,60.0742,1911500.0],["2015-02-23",59.9021,60.5586,59.6025,60.5459,916600.0],["2015-02-24",60.7052,61.9035,60.5331,61.298,1341600.0],["2015-02-25",61.2088,61.6932,61.0877,61.5275,752900.0],["2015-02-26",61.349,61.6294,60.9092,61.2024,865800.0],["2015-02-27",61.0558,61.4637,60.7116,61.145,941100.0],["2015-03-02",61.0175,61.9417,60.8645,61.9035,1015800.0],["2015-03-03",61.6358,61.9417,61.1832,61.8907,1664500.0],["2015-03-04",61.7442,61.8015,61.3362,61.502,1444800.0],["2015-03-05",61.4573,61.878,61.349,61.7123,886600.0],["2015-03-06",61.6418,62.6605,60.905,61.1357,1553400.0],["2015-03-09",61.2318,61.9814,60.9435,61.8725,1012200.0],["2015-03-10",61.1741,61.6803,60.9114,61.0588,1518200.0],["2015-03-11",61.3535,61.8661,60.9371,61.6931,951800.0],["2015-03-12",62.1608,62.5516,61.4688,62.3594,1278900.0],["2015-03-13",62.2761,62.4876,61.6995,62.0391,1391700.0],["2015-03-16",62.6028,64.384,62.5964,64.1085,2797600.0],["2015-03-17",63.6152,64.0573,63.2948,63.9099,1794400.0],["2015-03-18",63.7113,64.038,63.0001,63.423,1808900.0],["2015-03-19",63.4294,64.0188,63.1923,63.8587,1752500.0],["2015-03-20",64.1342,64.4609,63.2948,63.9099,7031000.0],["2015-03-23",63.7625,63.8138,63.1795,63.2692,1902300.0],["2015-03-24",63.0834,63.4101,62.3402,62.3658,2153300.0],["2015-03-25",62.3146,62.3146,60.3476,60.3989,2593200.0],["2015-03-26",60.8025,61.1228,60.5206,60.732,2719700.0],["2015-03-27",60.4757,60.7576,60.0208,60.6487,1228600.0],["2015-03-30",61.1549,61.5329,60.8409,61.0524,1305500.0],["2015-03-31",60.6423,61.0203,60.5334,60.6808,1353900.0],["2015-04-01",60.5334,60.8538,60.2259,60.5462,1093700.0],["2015-04-02",60.6616,60.7769,59.5083,59.5275,2052300.0],["2015-04-06",59.2648,59.6877,58.56,59.0085,3734100.0],["2015-04-07",59.1815,59.457,58.0219,58.0347,3289800.0],["2015-04-08",58.2589,58.6497,57.8232,57.8937,1862300.0],["2015-04-09",57.8232,58.291,57.6246,58.2077,1790600.0],["2015-04-10",58.0988,59.22,58.0283,59.1175,1710300.0],["2015-04-13",59.1623,59.3866,58.9253,58.9637,957700.0],["2015-04-14",58.8291,59.2648,58.2909,58.4319,1079600.0],["2015-04-15",58.5216,58.6946,58.1756,58.3999,1262000.0],["2015-04-16",58.2974,58.8355,58.118,58.6369,965500.0],["2015-04-17",58.2141,58.4191,57.4132,57.6054,2308200.0],["2015-04-20",58.009,58.4255,57.7976,58.1692,1084200.0],["2015-04-21",58.2653,58.5728,57.772,57.8168,981500.0],["2015-04-22",57.8617,58.4127,57.3427,58.0923,1137200.0],["2015-04-23",58.0026,58.2269,57.4773,57.8617,903400.0],["2015-04-24",57.8297,58.0219,57.1954,57.5926,998100.0],["2015-04-27",57.5862,57.9065,56.843,56.9327,1300100.0],["2015-04-28",56.6956,57.3683,56.5226,57.3491,1552600.0],["2015-04-29",56.9327,57.7015,56.8814,57.1505,1457800.0],["2015-04-30",57.3363,58.8548,56.8622,58.2461,3311700.0],["2015-05-01",58.7138,58.8292,58.0923,58.1628,1437300.0],["2015-05-04",58.1628,58.2782,57.6246,58.1885,921400.0],["2015-05-05",57.9257,58.3614,57.6951,58.2461,1762600.0],["2015-05-06",58.2461,58.5408,57.5093,57.8553,1486300.0],["2015-05-07",57.9001,59.457,57.8873,59.2007,2353600.0],["2015-05-08",60.0465,60.6808,59.5019,60.4629,1775800.0],["2015-05-11",60.5462,61.4432,60.4758,61.1229,1629700.0],["2015-05-12",60.6231,61.2062,60.495,60.8986,1278500.0],["2015-05-13",60.9498,61.0203,60.4501,60.9563,1023400.0],["2015-05-14",61.3471,61.6547,60.8474,61.565,1026300.0],["2015-05-15",61.5201,61.8212,60.495,60.8602,1133500.0],["2015-05-18",60.9242,61.4688,60.7833,60.8153,1196400.0],["2015-05-19",60.9371,61.1357,60.6808,60.873,974300.0],["2015-05-20",60.9883,61.0204,60.181,60.1875,898600.0],["2015-05-21",60.1105,60.1618,59.5019,59.8414,1454000.0],["2015-05-22",59.8414,60.5206,59.6492,60.213,1050500.0],["2015-05-26",60.2579,60.4181,59.8607,59.8799,1175100.0],["2015-05-27",59.9375,60.3155,59.4378,60.149,762900.0],["2015-05-28",60.0337,60.2643,59.7902,60.2451,739300.0],["2015-05-29",60.2451,60.4117,59.63,60.354,1583900.0],["2015-06-01",60.5334,60.6808,60.0272,60.3091,1327600.0],["2015-06-02",59.9632,60.5078,59.9055,60.4181,1558200.0],["2015-06-03",60.386,61.0139,60.2323,60.559,1621900.0],["2015-06-04",60.3348,60.8345,60.149,60.3796,1420100.0],["2015-06-05",60.8666,61.8084,60.7064,61.4752,2380600.0],["2015-06-08",61.5976,61.9325,61.2627,61.2949,1250100.0],["2015-06-09",61.3142,62.1064,60.9342,62.0227,2050300.0],["2015-06-10",62.2352,63.5427,61.8939,63.4976,2588100.0],["2015-06-11",63.5684,63.9034,63.2979,63.6779,1560100.0],["2015-06-12",63.6779,63.8325,62.2352,62.4284,1392900.0],["2015-06-15",61.8681,62.2674,61.4237,61.9841,1102800.0],["2015-06-16",61.7973,62.3769,61.7973,62.1708,1320500.0],["2015-06-17",62.3576,62.7376,62.0227,62.1193,1415900.0],["2015-06-18",62.4091,62.5057,61.7071,61.8359,1535300.0],["2015-06-19",61.6556,61.9969,60.4769,60.5349,2845500.0],["2015-06-22",61.063,61.3142,60.8505,60.9729,904700.0],["2015-06-23",60.9664,61.398,60.8956,61.0502,837700.0],["2015-06-24",61.0502,61.0824,60.2902,60.3224,1255900.0],["2015-06-25",60.2644,60.96,60.1356,60.5414,1264100.0],["2015-06-26",60.7281,60.7668,60.303,60.4319,1162800.0],["2015-06-29",59.7363,60.2387,59.4529,59.4529,1375600.0],["2015-06-30",59.9746,60.2902,59.6848,59.936,1729800.0],["2015-07-01",60.4319,60.6702,60.1227,60.3546,1045600.0],["2015-07-02",60.6637,60.8441,60.3997,60.7152,1356900.0],["2015-07-06",60.4126,61.0888,59.9682,60.9149,1103700.0],["2015-07-07",60.9085,61.3464,60.2129,61.34,1512300.0],["2015-07-08",60.8956,61.3014,60.5543,61.1919,1801100.0],["2015-07-09",61.984,62.8406,61.7071,62.4542,1536800.0],["2015-07-10",63.3494,63.8969,63.1498,63.4461,1797800.0],["2015-07-13",63.9871,64.2447,63.1305,63.1756,1210100.0],["2015-07-14",63.285,63.3623,62.5637,62.6152,1559600.0],["2015-07-15",62.8664,63.124,62.3833,62.9952,1245600.0],["2015-07-16",63.182,63.8969,63.0339,63.8711,1786300.0],["2015-07-17",63.1755,64.3413,63.1176,64.2318,1222200.0],["2015-07-20",63.2915,64.6118,63.1304,64.3026,1036800.0],["2015-07-21",64.425,64.966,63.4718,63.5684,1468400.0],["2015-07-22",64.0321,64.0837,63.1949,63.723,1008400.0],["2015-07-23",63.4267,63.5105,61.8939,62.2288,1764900.0],["2015-07-24",62.0806,62.8406,61.9583,62.2545,881100.0],["2015-07-27",61.8552,62.1451,61.3142,61.5397,755900.0],["2015-07-28",62.0227,62.2095,61.443,61.9325,1194800.0],["2015-07-29",61.7908,62.5895,61.5461,62.48,1391300.0],["2015-07-30",62.3834,63.0661,62.0807,62.48,1343700.0],["2015-07-31",62.4542,62.5057,61.6556,61.8552,1522200.0],["2015-08-03",62.0678,62.5444,61.8874,62.4542,1194000.0],["2015-08-04",62.3834,62.6088,61.9261,62.2739,1032100.0],["2015-08-05",62.8922,63.1691,62.4091,63.0467,1762800.0],["2015-08-06",63.2915,63.2915,62.1579,62.5315,1105800.0],["2015-08-07",62.4542,62.7376,62.0935,62.6281,832100.0],["2015-08-10",63.2013,63.3687,62.8792,63.1175,918700.0],["2015-08-11",62.86,63.0854,62.3447,62.6346,1294000.0],["2015-08-12",62.3061,62.5701,61.1919,62.4864,1399100.0],["2015-08-13",62.4349,63.1433,61.9454,62.9372,1471800.0],["2015-08-14",63.0403,63.285,62.7633,63.2206,1123600.0],["2015-08-17",62.8922,63.3559,62.6152,63.2786,1015900.0],["2015-08-18",63.2915,63.5427,63.1305,63.3044,1097400.0],["2015-08-19",63.1433,63.2786,62.1515,62.6217,1700200.0],["2015-08-20",61.9969,62.4993,61.4559,61.8681,1898000.0],["2015-08-21",61.4623,61.5912,58.9956,59.0214,3452700.0],["2015-08-24",56.9733,58.9956,54.3133,57.1536,3557200.0],["2015-08-25",58.4288,59.0536,57.3597,57.3855,2799600.0],["2015-08-26",58.7187,59.4014,57.4692,59.0858,1757000.0],["2015-08-27",59.6332,60.3932,59.2339,60.3932,1648700.0],["2015-08-28",60.258,61.1532,59.9166,60.9407,1392700.0],["2015-08-31",60.8569,61.1854,59.9681,60.8247,2318300.0],["2015-09-01",59.4786,59.659,58.4031,58.6865,1689900.0],["2015-09-02",59.3756,59.7234,59.0407,59.6139,1187900.0],["2015-09-03",59.82,60.9471,59.5882,60.419,1249500.0],["2015-09-04",59.4271,60.097,59.2146,59.5302,1557100.0],["2015-09-08",60.8706,61.4664,60.0612,61.4016,1111100.0],["2015-09-09",61.175,61.4664,59.446,59.5755,4035900.0],["2015-09-10",59.705,60.7865,59.5108,60.5274,2582500.0],["2015-09-11",60.1648,61.1944,60.0871,61.1815,1544800.0],["2015-09-14",61.1102,61.3887,60.8836,61.1556,1174200.0],["2015-09-15",61.4988,61.8485,60.9484,61.6736,1348800.0],["2015-09-16",61.6089,61.9262,61.2398,61.7578,1310700.0],["2015-09-17",61.9326,62.3147,59.6791,59.7827,2527400.0],["2015-09-18",59.187,59.5691,58.384,58.5394,6420300.0],["2015-09-21",58.9539,59.718,58.7855,59.5431,1299200.0],["2015-09-22",58.4941,59.4395,58.397,58.7402,1217500.0],["2015-09-23",58.7466,59.2193,58.643,59.0834,670500.0],["2015-09-24",58.4553,59.0186,57.8271,58.384,1232500.0],["2015-09-25",59.1352,60.249,58.4552,59.8216,1307700.0],["2015-09-28",59.3877,59.6662,58.5912,58.6171,1293200.0],["2015-09-29",58.6106,58.915,57.9242,58.5329,981700.0],["2015-09-30",59.1611,60.1001,58.5653,60.0547,1421600.0],["2015-10-01",60.113,60.7541,59.7568,60.7282,1560000.0],["2015-10-02",59.718,59.8022,57.4839,58.6495,3693100.0],["2015-10-05",59.0769,59.2258,57.989,59.0769,2010100.0],["2015-10-06",59.2971,59.4719,58.1768,58.1833,1718800.0],["2015-10-07",58.9798,59.323,58.248,58.7272,1412100.0],["2015-10-08",58.3451,58.52,57.5422,58.2027,1525200.0],["2015-10-09",58.3192,58.3452,56.7522,57.1795,1678900.0],["2015-10-12",57.2508,58.1509,56.9982,57.9955,771900.0],["2015-10-13",57.4904,57.9307,57.063,57.1536,1093400.0],["2015-10-14",57.1731,57.4774,56.3248,56.5449,1482800.0],["2015-10-15",56.6227,57.8206,56.4867,57.7559,1645100.0],["2015-10-16",58.125,58.2351,57.6264,58.2156,1121200.0],["2015-10-19",57.7753,59.2517,57.3479,59.187,1207800.0],["2015-10-20",59.2064,59.5237,58.7725,59.2776,1182900.0],["2015-10-21",59.446,59.569,58.4552,58.5006,575600.0],["2015-10-22",58.7596,60.1,58.7531,59.8734,1040700.0],["2015-10-23",60.2231,60.903,59.9511,60.8382,937700.0],["2015-10-26",60.8447,61.3239,60.3461,60.8059,1001200.0],["2015-10-27",60.4432,61.175,60.2036,60.7994,748700.0],["2015-10-28",60.7994,62.1917,60.6051,62.1269,1133500.0],["2015-10-29",62.0298,63.3443,60.2555,63.0853,1579300.0],["2015-10-30",62.5608,63.0918,61.1297,61.175,2041000.0],["2015-11-02",61.4923,62.496,61.175,62.4442,1390400.0],["2015-11-03",62.3406,62.8068,61.9456,62.1722,921100.0],["2015-11-04",62.2564,62.3147,61.2074,61.7707,1106000.0],["2015-11-05",61.9715,62.5413,61.6671,61.8485,825400.0],["2015-11-06",62.5996,63.7458,62.2953,62.6773,1263600.0],["2015-11-09",62.6514,63.3832,62.3989,62.9558,1360300.0],["2015-11-10",62.6449,63.2796,62.4831,63.2342,940600.0],["2015-11-11",63.6292,64.0243,63.1112,63.3961,962500.0],["2015-11-12",63.1436,63.4479,62.3924,62.3924,791200.0],["2015-11-13",62.2435,63.2407,61.3499,61.8096,1041000.0],["2015-11-16",61.6671,62.0621,60.9095,62.0621,1045100.0],["2015-11-17",62.2564,62.2564,61.4017,61.6607,993700.0],["2015-11-18",61.8679,62.3277,61.3757,62.2758,863800.0],["2015-11-19",62.2823,62.9882,62.0881,62.9299,1278700.0],["2015-11-20",63.1695,63.6681,62.7615,63.2213,2499000.0],["2015-11-23",63.2213,63.422,62.632,63.0205,1155500.0],["2015-11-24",62.4701,62.5996,61.6995,62.2694,1141600.0],["2015-11-25",62.4701,62.4701,61.9909,62.1205,692700.0],["2015-11-27",62.2046,62.6126,61.9585,62.5867,320700.0],["2015-11-30",62.619,63.5386,62.2176,63.2342,2125700.0],["2015-12-01",63.5839,63.7717,62.8975,63.3637,1075900.0],["2015-12-02",63.4091,63.6487,63.2666,63.6098,1291400.0],["2015-12-03",63.7782,63.7782,61.4793,61.7966,2057300.0],["2015-12-04",62.0492,64.7948,61.8873,64.5423,1992900.0],["2015-12-07",64.4452,64.8078,63.7199,64.4581,1301900.0],["2015-12-08",64.0937,64.2954,63.176,63.6576,1138900.0],["2015-12-09",62.7985,63.2541,60.3905,61.2105,2629400.0],["2015-12-10",61.23,62.4471,60.859,61.7767,1377200.0],["2015-12-11",60.7614,61.3602,59.6355,59.9739,1413100.0],["2015-12-14",60.2668,61.6791,60.091,61.627,1909800.0],["2015-12-15",62.1412,63.0263,61.9004,61.9264,1681500.0],["2015-12-16",62.5186,62.9612,61.0608,62.1672,1763400.0],["2015-12-17",62.3039,62.4796,61.0608,61.8092,2644400.0],["2015-12-18",61.5619,61.7962,60.2147,60.2342,3013300.0],["2015-12-21",60.6182,60.872,59.6225,60.1626,1587400.0],["2015-12-22",60.7744,61.7897,60.2928,61.627,1663300.0],["2015-12-23",62.3051,62.4327,60.5326,61.0899,2146300.0],["2015-12-24",61.1637,61.9426,61.0765,61.7009,657800.0],["2015-12-28",61.5532,61.956,61.3048,61.6942,729400.0],["2015-12-29",62.0164,62.5267,61.7948,61.9828,809000.0],["2015-12-30",61.9694,62.4125,61.4256,61.4457,1076300.0],["2015-12-31",61.0697,61.768,60.8079,60.828,986600.0],["2016-01-04",59.6195,59.8545,58.9012,59.5323,2499900.0],["2016-01-05",60.0291,60.2372,59.4248,60.0022,1582400.0],["2016-01-06",59.3309,60.3245,59.1496,59.7068,1542300.0],["2016-01-07",58.6528,60.2641,58.552,58.7669,1976700.0],["2016-01-08",59.3241,59.3241,57.8202,57.8941,1507100.0],["2016-01-11",58.0418,58.693,57.357,58.3775,1916900.0],["2016-01-12",58.8743,58.9213,58.0283,58.5789,1676600.0],["2016-01-13",59.6598,59.6598,56.229,56.511,2620600.0],["2016-01-14",56.8131,57.2965,56.3297,56.8669,2171800.0],["2016-01-15",55.2757,57.2764,55.2757,56.8736,2584100.0],["2016-01-19",57.7128,58.2566,57.1757,57.8135,2527800.0],["2016-01-20",57.2697,57.5718,55.806,56.5311,2948100.0],["2016-01-21",56.7259,57.2294,54.9668,55.0474,4009600.0],["2016-01-22",56.1082,57.0011,55.7255,56.9138,2101600.0],["2016-01-25",56.793,57.6591,56.7326,56.8266,1809200.0],["2016-01-26",57.2361,58.2164,56.699,57.9881,1392200.0],["2016-01-27",57.8202,59.116,57.6994,58.2231,1854600.0],["2016-01-28",58.5252,59.0153,57.7799,58.4715,2107400.0],["2016-01-29",58.8206,60.3849,58.4379,60.3245,2461700.0],["2016-02-01",60.2775,60.5595,59.7068,60.0492,1368300.0],["2016-02-02",59.351,60.2842,59.1361,59.8277,1574400.0],["2016-02-03",60.0425,60.4252,58.4983,60.0224,2072400.0],["2016-02-04",59.9418,60.1701,57.3838,57.9612,3796800.0],["2016-02-05",58.9213,59.68,58.3842,59.4517,3014800.0],["2016-02-08",59.3577,60.8751,58.4111,60.5528,2758100.0],["2016-02-09",59.7874,62.9832,59.7874,62.6475,3233500.0],["2016-02-10",62.4595,62.7684,60.7206,60.7811,2133700.0],["2016-02-11",59.3241,60.7945,59.2973,59.9687,1952800.0],["2016-02-12",61.0429,61.2913,60.0962,61.1973,1691200.0],["2016-02-16",61.9359,62.0164,60.4857,60.9019,2395100.0],["2016-02-17",61.5532,61.8956,60.5662,61.8687,2351100.0],["2016-02-18",61.7479,61.8553,60.9086,61.298,1401100.0],["2016-02-19",61.3853,63.0235,60.969,62.6542,1626400.0],["2016-02-22",63.1108,63.4129,61.4659,61.7478,1549800.0],["2016-02-23",61.7948,62.7012,61.2376,61.7009,1457600.0],["2016-02-24",61.4189,62.1641,60.6736,61.9694,926100.0],["2016-02-25",62.4193,62.8355,61.9157,62.567,986000.0],["2016-02-26",62.8691,63.1108,62.379,62.5535,1192700.0],["2016-02-29",62.0701,62.7684,61.3182,61.392,1421300.0],["2016-03-01",61.627,62.1507,60.3379,62.144,3469800.0],["2016-03-02",62.4327,63.0302,62.144,62.6408,1947600.0],["2016-03-03",62.8288,63.4062,62.3924,63.3391,1291300.0],["2016-03-04",63.6277,63.7956,62.3924,63.6479,1538100.0],["2016-03-07",63.0772,63.3189,62.1507,62.8288,1299100.0],["2016-03-08",62.2477,63.6734,62.2139,63.0383,1451500.0],["2016-03-09",63.1464,63.8559,62.8626,63.4505,1326100.0],["2016-03-10",63.8154,63.8154,62.518,63.3356,1198500.0],["2016-03-11",63.4707,64.2478,63.2004,63.9167,1437000.0],["2016-03-14",63.9708,65.4168,63.6667,65.133,2191400.0],["2016-03-15",64.4641,66.0452,64.4641,65.3493,1824900.0],["2016-03-16",64.9303,65.5047,64.7276,65.1262,1767000.0],["2016-03-17",64.9979,65.4506,64.7749,65.1533,1798600.0],["2016-03-18",65.3155,65.356,64.2681,64.8357,3991100.0],["2016-03-21",64.8357,65.1263,64.1938,64.7344,1356100.0],["2016-03-22",64.7208,64.9168,64.2276,64.5857,1463100.0],["2016-03-23",64.7141,65.4236,64.1262,65.1127,1348100.0],["2016-03-24",64.9979,64.9979,63.8018,64.3086,1468900.0],["2016-03-28",64.3086,64.633,64.133,64.3357,815500.0],["2016-03-29",64.1938,64.3019,63.214,64.1938,1351600.0],["2016-03-30",64.6127,64.8357,64.2884,64.5789,951100.0],["2016-03-31",64.66,65.1195,64.5519,64.9033,1202700.0],["2016-04-01",64.7479,65.606,64.5654,65.5114,1069700.0],["2016-04-04",65.4574,65.4574,64.6398,65.3695,779300.0],["2016-04-05",65.8628,65.8966,63.7545,63.8762,1563200.0],["2016-04-06",63.6667,63.9911,63.3559,63.7748,1059200.0],["2016-04-07",63.3423,63.5316,61.9031,62.3153,1488200.0],["2016-04-08",60.8151,60.8489,60.1394,60.2002,6505300.0],["2016-04-11",60.5921,61.0719,60.5178,60.6124,4378200.0],["2016-04-12",60.8084,61.0719,60.4502,60.8489,3204400.0],["2016-04-13",61.3692,61.4098,60.5313,60.9976,4799100.0],["2016-04-14",61.2071,61.6868,60.8151,61.4706,2685200.0],["2016-04-15",61.5922,61.9031,61.2138,61.7882,2418300.0],["2016-04-18",61.7544,62.0179,61.4908,61.8152,1554100.0],["2016-04-19",61.7341,62.5855,61.4909,62.5855,1965500.0],["2016-04-20",62.6193,63.1802,62.4099,62.9099,1954500.0],["2016-04-21",62.8896,63.0653,62.5585,62.8761,1856000.0],["2016-04-22",62.8761,63.9437,62.6463,63.6532,2069600.0],["2016-04-25",63.4572,63.8356,63.1058,63.3153,1296400.0],["2016-04-26",63.6059,63.7343,63.1194,63.5991,1616800.0],["2016-04-27",63.4235,64.0789,63.1397,63.8289,1618900.0],["2016-04-28",62.6261,63.3896,61.9977,62.3896,2115100.0],["2016-04-29",61.9976,62.295,61.2814,62.1058,1812500.0],["2016-05-02",62.572,63.3153,62.295,63.2613,1730000.0],["2016-05-03",62.9842,63.2883,62.1666,62.7274,1094100.0],["2016-05-04",62.4098,62.8017,62.2544,62.3828,1987200.0],["2016-05-05",62.6734,63.0586,62.3153,62.795,1593400.0],["2016-05-06",62.3963,62.8355,62.2612,62.7612,1369900.0],["2016-05-09",62.7883,63.6532,62.6261,63.5181,1481400.0],["2016-05-10",63.464,64.0654,63.4234,64.0181,1389600.0],["2016-05-11",63.7748,63.9843,63.0045,63.3018,1320000.0],["2016-05-12",63.5045,64.4303,63.4099,64.2613,1037700.0],["2016-05-13",64.1938,64.5722,63.714,63.741,985800.0],["2016-05-16",63.6194,64.41,63.518,64.2208,987100.0],["2016-05-17",64.1532,64.5249,63.6802,63.8154,1179900.0],["2016-05-18",63.8559,65.4303,63.6329,65.4033,1742600.0],["2016-05-19",65.2074,65.6939,64.6465,64.7208,1358900.0],["2016-05-20",64.8019,65.4776,64.5857,65.1736,1060200.0],["2016-05-23",65.3425,65.4912,64.9506,65.2952,845500.0],["2016-05-24",65.5114,66.2479,65.0992,66.1871,1225200.0],["2016-05-25",66.2885,66.5588,65.7749,66.0317,1584500.0],["2016-05-26",65.1668,66.1466,65.1668,65.8628,1156300.0],["2016-05-27",66.2007,66.7277,65.9507,66.6331,855500.0],["2016-05-31",66.6399,66.8966,65.9101,66.1466,2152500.0],["2016-06-01",66.079,66.3764,65.856,66.2277,1282200.0],["2016-06-02",66.2615,66.3763,65.606,65.9101,910400.0],["2016-06-03",65.6871,65.829,64.8087,65.4168,1334600.0],["2016-06-06",65.356,65.5317,64.9303,65.3966,1180300.0],["2016-06-07",65.5587,65.5587,64.8627,64.8965,882700.0],["2016-06-08",64.7673,65.1821,64.7605,64.8625,938900.0],["2016-06-09",64.8285,64.8353,64.3321,64.6177,1059000.0],["2016-06-10",64.2505,64.9713,64.2505,64.7537,1258100.0],["2016-06-13",64.5633,65.1549,64.3185,64.7741,1151900.0],["2016-06-14",64.5633,64.8761,64.2913,64.4749,1127900.0],["2016-06-15",64.5429,64.7401,63.9446,64.0398,1064000.0],["2016-06-16",63.8018,64.7741,63.5774,64.7061,1774100.0],["2016-06-17",64.7061,64.9237,63.863,63.9786,1497200.0],["2016-06-20",64.6993,65.0053,63.9173,63.9377,1294100.0],["2016-06-21",64.1962,64.4273,63.5706,63.5706,1761800.0],["2016-06-22",63.7882,64.1553,63.4958,63.9514,1079300.0],["2016-06-23",64.4409,65.4269,64.0806,65.3861,1561200.0],["2016-06-24",64.5973,66.5352,64.3321,65.9029,5442300.0],["2016-06-27",65.3657,65.8893,62.843,63.217,3802800.0],["2016-06-28",63.3734,64.0806,62.7546,64.067,1687400.0],["2016-06-29",64.3185,65.3929,64.2573,65.3385,1159400.0],["2016-06-30",65.6513,66.2768,65.2093,66.2292,2420500.0],["2016-07-01",65.9641,66.338,65.2841,65.5017,1564200.0],["2016-07-05",65.5017,66.6304,65.0053,66.5556,2118800.0],["2016-07-06",66.6032,66.9228,66.372,66.7188,1174700.0],["2016-07-07",66.7324,67.1744,66.1544,66.7392,1190300.0],["2016-07-08",67.0792,67.8,66.916,67.2492,1469700.0],["2016-07-11",67.6368,67.732,67.1812,67.562,1228200.0],["2016-07-12",67.9972,68.1468,67.6096,67.834,1273100.0],["2016-07-13",67.8544,67.9496,67.4736,67.7864,1004800.0],["2016-07-14",68.4732,68.9288,68.1604,68.8744,1256800.0],["2016-07-15",69.1327,69.5475,68.582,69.2415,1813400.0],["2016-07-18",69.1327,69.5475,68.8675,69.0171,724200.0],["2016-07-19",68.6704,69.6495,68.4052,69.5543,1017600.0],["2016-07-20",69.7855,69.7855,69.0036,69.0036,1248900.0],["2016-07-21",68.9763,69.1667,68.4596,68.6975,733000.0],["2016-07-22",68.8812,69.4387,68.174,69.2144,873400.0],["2016-07-25",68.9424,69.1328,68.6228,69.058,898100.0],["2016-07-26",68.9627,69.1599,68.6976,69.0171,855500.0],["2016-07-27",69.2415,69.9283,68.8812,69.8467,1336100.0],["2016-07-28",69.0172,69.4999,68.378,69.3163,1477800.0],["2016-07-29",69.5135,70.2683,69.1599,69.5203,1658700.0],["2016-08-01",69.7515,70.1867,69.5611,70.0983,1192800.0],["2016-08-02",70.1527,70.3295,69.8059,70.2343,1132400.0],["2016-08-03",70.0711,70.6559,69.6563,70.2207,2073900.0],["2016-08-04",70.3771,70.5063,69.7175,70.2819,988100.0],["2016-08-05",70.5471,71.1251,70.1527,71.0911,1239600.0],["2016-08-08",71.091,71.1114,70.5403,70.8395,1113900.0],["2016-08-09",70.8599,71.023,70.3499,70.5607,708100.0],["2016-08-10",70.5403,70.6015,70.1935,70.5403,579700.0],["2016-08-11",70.5199,70.5199,69.9283,70.2547,1175000.0],["2016-08-12",69.9963,70.6219,69.9419,70.5879,834600.0],["2016-08-15",70.6423,71.3563,70.4179,71.3359,1169700.0],["2016-08-16",71.0571,71.0571,70.5947,70.7035,684200.0],["2016-08-17",70.7035,71.9546,70.6627,71.9478,1212500.0],["2016-08-18",71.9886,72.3014,71.9206,72.3014,940900.0],["2016-08-19",72.2538,72.3218,71.6962,72.009,938400.0],["2016-08-22",71.8322,72.3898,71.5943,71.9342,970700.0],["2016-08-23",72.0906,72.2878,71.9138,72.0974,671300.0],["2016-08-24",71.941,72.1722,71.6622,71.9546,703000.0],["2016-08-25",71.8934,72.009,71.4106,71.8186,972200.0],["2016-08-26",72.0022,72.2198,71.499,71.9954,1152400.0],["2016-08-29",71.941,73.9469,71.941,72.995,1580700.0],["2016-08-30",72.8658,73.3281,72.2878,73.3281,1307700.0],["2016-08-31",73.3826,74.5385,73.301,73.675,2156700.0],["2016-09-01",73.7973,74.5589,73.5865,73.9129,1593800.0],["2016-09-02",74.1645,74.4705,73.4778,73.7837,1166000.0],["2016-09-06",73.7565,73.9265,72.7638,73.2329,1258500.0],["2016-09-07",73.0962,73.274,72.1594,73.0347,1103100.0],["2016-09-08",72.7475,73.1304,72.6928,72.809,899900.0],["2016-09-09",72.5082,73.6227,72.4808,72.515,1476500.0],["2016-09-12",72.3919,74.1014,72.221,73.9715,1615800.0],["2016-09-13",73.4244,74.0535,73.1031,73.698,1629700.0],["2016-09-14",73.8142,74.0057,73.4176,73.5407,1652700.0],["2016-09-15",73.4791,74.9288,73.4791,74.7236,1143200.0],["2016-09-16",74.539,75.0792,74.1014,74.9766,2220900.0],["2016-09-19",75.1817,75.4553,74.9971,75.0518,1157400.0],["2016-09-20",75.1476,75.4484,74.4911,74.4911,1211300.0],["2016-09-21",74.5185,74.9766,73.9988,74.4706,1830400.0],["2016-09-22",74.751,74.833,74.0261,74.1356,1151000.0],["2016-09-23",73.8552,73.9988,72.727,72.8159,1787500.0],["2016-09-26",72.6039,72.6039,71.8175,71.9817,1373700.0],["2016-09-27",72.1526,72.6518,71.8244,72.2825,1506300.0],["2016-09-28",72.1799,72.7612,71.6192,72.6996,1697400.0],["2016-09-29",72.4877,72.8706,71.25,71.6056,2987800.0],["2016-09-30",72.1389,72.1936,71.2979,71.4688,2069700.0],["2016-10-03",71.1748,71.6466,70.9491,71.1611,1077400.0],["2016-10-04",71.3252,71.5987,70.491,71.0654,1422100.0],["2016-10-05",71.2705,71.4346,70.5594,71.1543,1466500.0],["2016-10-06",71.1133,71.4757,70.9218,71.2432,1308700.0],["2016-10-07",71.079,71.3389,70.7235,70.9901,843300.0],["2016-10-10",71.2842,71.5235,70.956,71.1884,1087900.0],["2016-10-11",71.1953,71.4346,70.8671,71.0654,1334400.0],["2016-10-12",70.9355,71.5099,70.8329,71.2979,937600.0],["2016-10-13",70.8602,71.2637,70.5936,71.0585,977000.0],["2016-10-14",71.3047,72.2415,71.1269,72.0979,1313800.0],["2016-10-17",72.1663,72.1663,70.8534,70.9286,884800.0],["2016-10-18",71.2363,71.544,70.7714,71.1748,637900.0],["2016-10-19",71.1133,71.3936,70.7987,71.0654,584700.0],["2016-10-20",70.997,71.291,70.8739,70.8739,931400.0],["2016-10-21",70.5184,71.2637,70.4363,71.1748,976200.0],["2016-10-24",71.421,71.4551,70.7508,70.7987,1052500.0],["2016-10-25",70.532,71.1201,70.532,70.6551,994900.0],["2016-10-26",70.4226,70.956,70.0329,70.32,1663600.0],["2016-10-27",68.8157,69.3491,67.8243,68.4602,2403500.0],["2016-10-28",68.4602,68.8636,67.8174,68.3166,1100700.0],["2016-10-31",68.5217,68.8294,68.0431,68.4465,1146100.0],["2016-11-01",68.7405,68.8431,67.6602,68.132,1430700.0],["2016-11-02",68.2003,69.5064,68.0909,69.1918,1470400.0],["2016-11-03",71.1543,71.2021,69.5269,70.4363,2910300.0],["2016-11-04",70.4568,70.9628,69.7867,70.3269,2170400.0],["2016-11-07",71.3047,71.7013,70.6961,71.6603,1899900.0],["2016-11-08",71.6808,72.4535,70.9218,72.2278,1563200.0],["2016-11-09",72.8296,77.2126,72.8296,76.5835,4217700.0],["2016-11-10",77.2673,80.5494,77.069,80.0366,5024800.0],["2016-11-11",79.893,80.2759,77.6434,78.2109,2972500.0],["2016-11-14",78.163,79.4144,77.6092,79.1955,2571200.0],["2016-11-15",79.0041,79.4007,77.9237,79.3665,2430100.0],["2016-11-16",79.2297,79.9887,77.9579,78.6964,2917600.0],["2016-11-17",78.7716,79.4007,78.2793,78.9767,2067600.0],["2016-11-18",79.1272,79.134,77.828,77.9032,2891800.0],["2016-11-21",77.7049,78.2656,77.3151,78.1083,1749400.0],["2016-11-22",78.2998,78.8468,76.7613,76.7818,2014500.0],["2016-11-23",76.8502,77.4177,76.5288,76.9869,1231100.0],["2016-11-25",76.8502,77.1784,76.5972,77.1579,690700.0],["2016-11-28",76.4262,76.8707,76.0296,76.5014,1381600.0],["2016-11-29",76.6997,77.2604,76.269,77.0416,957300.0],["2016-11-30",77.6365,77.6433,76.9801,77.2057,2039300.0],["2016-12-01",77.6707,78.8468,77.2673,78.5801,1845700.0],["2016-12-02",78.9357,79.5169,78.4912,79.0725,1643600.0],["2016-12-05",80.0024,80.6588,79.5238,80.6246,2147800.0],["2016-12-06",80.5426,81.6298,79.893,81.4384,1812000.0],["2016-12-07",81.8369,83.3626,80.5793,83.0534,2397800.0],["2016-12-08",83.3833,84.0705,82.5654,84.043,2799700.0],["2016-12-09",84.1254,84.3522,83.6375,84.3522,1344800.0],["2016-12-12",84.2629,85.1838,84.1667,84.2491,1457500.0],["2016-12-13",84.5103,85.225,84.1461,84.8264,1426800.0],["2016-12-14",84.524,85.0463,83.2389,83.5756,2000300.0],["2016-12-15",83.8849,84.4897,82.9915,84.0705,1169900.0],["2016-12-16",84.311,84.6959,83.8781,84.2973,2279000.0],["2016-12-19",83.8712,84.4347,83.6788,84.1255,1130200.0],["2016-12-20",84.7234,84.7371,83.8437,84.1324,1219500.0],["2016-12-21",84.1598,84.1667,83.2733,83.287,1177900.0],["2016-12-22",83.3764,83.3764,82.4211,82.9434,3096800.0],["2016-12-23",82.781,82.8657,81.7145,82.5761,1810000.0],["2016-12-27",82.5479,82.7739,82.2654,82.4137,1019200.0],["2016-12-28",82.4773,82.7951,81.7781,81.8981,910000.0],["2016-12-29",81.8416,82.1524,81.3543,81.6368,909400.0],["2016-12-30",81.9758,82.2654,81.1495,81.4673,898300.0],["2017-01-03",82.0394,82.1242,79.9983,80.7964,2159200.0],["2017-01-04",81.1001,82.2513,80.98,81.5874,2400800.0],["2017-01-05",81.5733,82.5691,81.1495,81.8699,1689400.0],["2017-01-06",81.9688,82.8587,81.7922,82.7668,1229400.0],["2017-01-09",82.4702,82.8304,82.1312,82.1595,963000.0],["2017-01-10",82.5832,82.5832,81.7145,82.1383,1061900.0],["2017-01-11",82.1665,82.3431,80.9094,81.8558,2238800.0],["2017-01-12",81.7498,82.3501,80.4432,82.2301,1243600.0],["2017-01-13",82.6327,82.9858,82.1736,82.5409,1057800.0],["2017-01-17",82.5196,82.5196,81.5803,81.7075,1197200.0],["2017-01-18",81.997,82.8798,81.2272,82.8092,1449100.0],["2017-01-19",82.781,82.9152,81.9052,82.1807,1191800.0],["2017-01-20",82.3643,82.5832,81.771,82.3925,1175900.0],["2017-01-23",82.1383,82.6185,81.7075,82.0959,800200.0],["2017-01-24",82.2019,83.1059,82.2019,82.9434,1047400.0],["2017-01-25",83.5013,85.0057,83.1906,84.8574,1886900.0],["2017-01-26",84.7514,85.5142,84.0734,85.2741,1472600.0],["2017-01-27",85.3023,85.3235,84.6737,84.9704,1065100.0],["2017-01-30",84.6314,85.1399,84.1794,85.0622,1196200.0],["2017-01-31",84.9351,85.945,84.8927,85.5142,2246800.0],["2017-02-01",85.8108,86.3617,85.3518,85.3871,2795600.0],["2017-02-02",85.1116,87.2587,83.7768,85.6413,2059300.0],["2017-02-03",85.9804,86.2134,84.2924,84.7161,1648200.0],["2017-02-06",84.3983,84.6808,84.0805,84.6172,1120000.0],["2017-02-07",84.9351,85.034,83.8051,83.8545,1672600.0],["2017-02-08",83.5932,83.7062,81.6439,82.329,2019100.0],["2017-02-09",82.5903,84.0664,82.0535,83.7485,1525400.0],["2017-02-10",84.0028,84.363,83.6991,84.031,1130100.0],["2017-02-13",84.5042,86.0933,84.363,85.7261,1481100.0],["2017-02-14",85.7685,85.8815,84.928,85.4648,1208100.0],["2017-02-15",85.7967,86.6372,85.1469,86.2417,1234000.0],["2017-02-16",86.2416,86.5595,85.3588,86.0439,1180600.0],["2017-02-17",85.8814,86.7078,85.4648,86.6018,2038500.0],["2017-02-21",86.4535,87.1527,85.3659,85.493,1385700.0],["2017-02-22",85.9026,87.0962,85.8108,86.5242,2270300.0],["2017-02-23",86.5736,87.2233,85.8673,86.5312,1399200.0],["2017-02-24",86.2205,86.8773,85.8885,86.6018,1686200.0],["2017-02-27",86.6018,87.0821,85.4577,86.7501,1279100.0],["2017-02-28",86.4888,86.6936,85.6696,85.7826,1881200.0],["2017-03-01",86.8773,90.119,86.6372,89.6953,2336300.0],["2017-03-02",89.8718,89.9707,87.6683,87.746,1665700.0],["2017-03-03",87.8166,88.085,87.2587,87.6118,1096900.0],["2017-03-06",87.188,87.9508,86.8985,87.6118,1393500.0],["2017-03-07",87.3717,87.6047,87.0115,87.2657,1362900.0],["2017-03-08",87.9616,88.3663,87.4503,87.4787,1223200.0],["2017-03-09",87.5923,88.1817,87.3438,87.9118,1359700.0],["2017-03-10",88.2172,88.5367,87.1876,87.8551,1414100.0],["2017-03-13",88.1462,88.8704,87.8409,88.6361,1893600.0],["2017-03-14",88.2314,88.8562,87.7557,88.3663,1319700.0],["2017-03-15",88.8634,88.8634,88.0965,88.5722,1272000.0],["2017-03-16",88.9841,89.1048,88.1959,88.5722,1138600.0],["2017-03-17",88.7568,89.1829,88.2527,88.4657,2756400.0],["2017-03-20",88.0965,88.7071,87.7983,87.9971,1178200.0],["2017-03-21",88.3521,88.6645,85.3202,85.4054,2522000.0],["2017-03-22",85.4764,85.7888,84.3474,84.7308,2408000.0],["2017-03-23",84.7521,85.5829,84.4752,84.6314,1844000.0],["2017-03-24",84.9226,85.4977,84.5178,85.1214,1462000.0],["2017-03-27",84.2409,84.6314,83.4812,83.9569,1358800.0],["2017-03-28",83.5663,84.8302,83.1474,84.3687,1769600.0],["2017-03-29",84.1486,84.4042,83.6444,84.1415,921200.0],["2017-03-30",83.7865,84.4539,83.3675,84.39,1577500.0],["2017-03-31",84.6598,85.2776,84.1628,84.3545,1753400.0],["2017-04-03",84.3687,84.7734,82.4871,83.4314,2447400.0],["2017-04-04",83.3533,83.9498,82.9557,83.2681,1669100.0],["2017-04-05",83.6302,84.6882,83.2752,83.4669,1539000.0],["2017-04-06",83.5521,84.0989,83.1261,83.6516,938300.0],["2017-04-07",83.0835,84.1202,83.0835,83.7794,1203300.0],["2017-04-10",83.6799,84.1628,83.0764,83.1403,1006500.0],["2017-04-11",83.0409,83.2042,82.3805,83.1261,1285000.0],["2017-04-12",82.7782,83.332,82.5297,82.8066,1608500.0],["2017-04-13",82.7569,83.0551,82.2386,82.2741,971100.0],["2017-04-17",82.6007,83.4527,81.919,83.3888,936900.0],["2017-04-18",83.0551,83.4599,82.5155,83.1474,848600.0],["2017-04-19",83.5024,83.8078,83.0693,83.1971,1033200.0],["2017-04-20",83.7083,84.6882,83.1971,84.5746,1217200.0],["2017-04-21",84.4965,84.8515,83.9995,84.3332,1301800.0],["2017-04-24",85.6752,85.7675,84.8089,85.0362,1094300.0],["2017-04-25",85.3699,85.6965,84.7947,85.1639,1627300.0],["2017-04-26",85.2066,85.7249,84.7024,85.235,1252500.0],["2017-04-27",83.964,83.964,81.5285,81.7415,4256600.0],["2017-04-28",81.8622,82.6078,81.7344,82.5013,1904600.0],["2017-05-01",82.7569,83.1261,82.4586,82.8208,1375300.0],["2017-05-02",82.906,83.5096,82.7072,83.261,1219600.0],["2017-05-03",83.2965,84.4823,83.0267,83.8078,1825400.0],["2017-05-04",84.3971,84.6243,83.6374,84.2409,1727300.0],["2017-05-05",84.5249,84.5249,83.6516,84.3261,1291000.0],["2017-05-08",84.1486,84.4539,82.8492,83.1474,1773200.0],["2017-05-09",82.9557,83.9924,82.7569,83.5308,1696900.0],["2017-05-10",83.4314,83.6161,82.4871,83.1119,1199100.0],["2017-05-11",82.8989,83.1971,81.9048,82.9273,1146900.0],["2017-05-12",82.7711,83.0622,82.4232,82.4871,1140500.0],["2017-05-15",82.5865,83.7651,82.5439,83.2539,1568900.0],["2017-05-16",83.2539,83.5522,82.7782,82.8492,1185200.0],["2017-05-17",82.2314,82.5439,81.5711,81.7415,1580300.0],["2017-05-18",81.9474,82.6575,81.8267,82.196,1486800.0],["2017-05-19",82.4302,83.0764,81.9616,82.9557,2711500.0],["2017-05-22",83.3391,83.4172,82.6575,83.0125,1257700.0],["2017-05-23",83.0764,84.1273,82.6149,83.9285,1026100.0],["2017-05-24",83.9497,84.0846,83.3817,83.6231,975900.0],["2017-05-25",83.5805,84.0634,83.2965,83.8362,1151600.0],["2017-05-26",83.9143,84.0989,83.474,83.7722,720700.0],["2017-05-30",83.3746,83.6515,82.8421,83.2184,930600.0],["2017-05-31",83.4314,83.4314,82.7569,83.2823,1378800.0],["2017-06-01",83.4528,83.6587,82.9415,83.6587,1078600.0],["2017-06-02",83.5167,83.822,82.8066,83.0267,1119800.0],["2017-06-05",82.8137,84.2125,82.8137,83.9214,1159200.0],["2017-06-06",83.8078,83.8788,82.9486,83.2326,1090200.0],["2017-06-07",83.3754,85.6747,83.3754,85.2677,1522600.0],["2017-06-08",85.6676,87.4742,85.4462,87.3243,2041700.0],["2017-06-09",87.0672,88.8595,86.8315,88.8238,1823200.0],["2017-06-12",88.8453,89.9307,88.8024,89.6807,2344100.0],["2017-06-13",89.8307,90.2948,89.6736,90.0235,2221500.0],["2017-06-14",89.6522,91.1589,89.338,90.9161,1587500.0],["2017-06-15",90.3305,90.6162,90.0735,90.5305,1381600.0],["2017-06-16",90.3877,90.8018,88.1169,90.102,1585200.0],["2017-06-19",90.1235,91.216,90.1235,91.0018,795200.0],["2017-06-20",91.0089,91.0089,89.8235,90.0235,1330800.0],["2017-06-21",90.4805,90.4805,88.8952,89.188,1595000.0],["2017-06-22",88.9024,89.1595,88.4597,88.5882,871500.0],["2017-06-23",88.8167,89.1023,88.4311,88.631,1085600.0],["2017-06-26",88.6667,88.9809,87.9027,88.2954,865700.0],["2017-06-27",88.5311,89.2451,88.0955,88.9881,1208200.0],["2017-06-28",89.495,90.759,89.2951,90.5233,989000.0],["2017-06-29",91.1874,91.3731,88.8096,89.288,1106600.0],["2017-06-30",89.5736,89.7164,89.0666,89.4308,1053800.0],["2017-07-03",89.4951,90.9446,89.4951,90.1877,611400.0],["2017-07-05",90.1163,90.3876,89.3094,89.9378,1025600.0],["2017-07-06",89.9378,90.3805,88.3097,88.324,1426800.0],["2017-07-07",88.8238,89.4165,87.7598,89.138,1150600.0],["2017-07-10",88.9024,89.3523,88.5882,88.6239,958900.0],["2017-07-11",88.6239,89.0309,87.8098,87.9455,941000.0],["2017-07-12",88.4382,88.681,87.8955,88.1098,1222700.0],["2017-07-13",88.1669,88.5454,88.0312,88.1098,1570300.0],["2017-07-14",87.6242,87.9384,85.5177,86.0961,2559500.0],["2017-07-17",86.0389,86.703,85.9675,86.146,2123500.0],["2017-07-18",85.739,86.3103,85.382,86.0889,915200.0],["2017-07-19",86.246,86.3817,85.5891,85.8104,1630500.0],["2017-07-20",85.8176,86.2603,85.1892,86.0889,1294100.0],["2017-07-21",86.0389,87.3814,86.0389,86.4031,1648900.0],["2017-07-24",86.3317,86.4816,85.7747,85.9889,1142600.0],["2017-07-25",86.6459,87.2957,86.1818,87.0386,1319100.0],["2017-07-26",86.9387,87.9241,86.703,86.9958,1343100.0],["2017-07-27",87.0029,87.3314,86.0604,86.6602,1349600.0],["2017-07-28",86.5816,86.9601,86.0603,86.603,1401600.0],["2017-07-31",86.9601,87.9241,86.6673,87.5599,1635900.0],["2017-08-01",88.2954,88.5882,85.9175,88.3954,1903300.0],["2017-08-02",88.0312,88.7167,87.9669,88.6596,1331300.0],["2017-08-03",88.7881,89.388,88.5525,89.2523,1360500.0],["2017-08-04",89.8164,90.0377,89.0452,89.8521,1222800.0],["2017-08-07",90.0877,90.5376,89.2023,89.238,979100.0],["2017-08-08",89.1023,89.6307,88.8738,89.088,776300.0],["2017-08-09",88.7739,90.2806,88.5453,90.1092,1416500.0],["2017-08-10",89.7664,90.0306,88.5953,88.681,1075700.0],["2017-08-11",89.1666,89.2594,87.867,88.0169,650800.0],["2017-08-14",88.5525,89.2451,88.3525,89.0309,726200.0],["2017-08-15",89.4094,90.2805,89.0595,89.9164,1047600.0],["2017-08-16",90.2163,90.9375,90.0163,90.1306,895100.0],["2017-08-17",90.2805,90.5519,89.4308,89.5165,1008800.0],["2017-08-18",89.2023,90.102,89.0452,89.5379,1048000.0],["2017-08-21",89.5022,89.7378,88.4597,89.4594,728900.0],["2017-08-22",89.6736,90.4733,89.338,90.2377,1136900.0],["2017-08-23",89.9378,90.3734,89.5879,89.9378,1499600.0],["2017-08-24",90.0235,90.4162,89.7236,89.9164,1326500.0],["2017-08-25",90.1806,91.1874,90.0092,90.759,1578800.0],["2017-08-28",91.1374,91.2374,90.3377,90.6376,669800.0],["2017-08-29",90.1591,90.4019,89.6878,90.2448,955900.0],["2017-08-30",90.2663,90.6804,89.9306,90.0163,1202300.0],["2017-08-31",90.4091,90.4091,89.795,89.8307,1034700.0],["2017-09-01",89.7093,90.3805,89.6807,90.152,842800.0],["2017-09-05",89.9592,90.1877,88.9095,89.5879,1540700.0],["2017-09-06",89.8521,92.3371,89.6022,91.7015,1886800.0],["2017-09-07",91.8882,92.3117,89.6631,90.2517,1131700.0],["2017-09-08",90.3378,92.6562,90.0937,91.9025,1034700.0],["2017-09-11",92.6777,93.1299,92.2399,92.448,1056600.0],["2017-09-12",92.5772,93.417,92.3117,93.3524,795300.0],["2017-09-13",93.3739,93.9482,93.1012,93.9338,1036100.0],["2017-09-14",94.1563,94.8669,93.8979,94.831,1591900.0],["2017-09-15",94.7305,94.9889,93.9697,94.2353,1670600.0],["2017-09-18",93.9266,94.709,93.5749,94.2424,1494800.0],["2017-09-19",94.3932,95.3908,94.2209,94.6085,1635500.0],["2017-09-20",94.7449,96.3527,94.7162,96.0368,1442700.0],["2017-09-21",95.7713,96.2952,95.5057,96.0368,766600.0],["2017-09-22",95.4124,96.4388,95.3621,96.3024,770700.0],["2017-09-25",96.3814,96.6326,95.1683,96.3957,735900.0],["2017-09-26",96.3311,96.4531,95.3334,95.5272,927500.0],["2017-09-27",95.7713,96.8838,95.6349,96.5608,1221200.0],["2017-09-28",96.568,97.6303,96.1301,97.5154,1222900.0],["2017-09-29",97.5226,97.8025,97.0202,97.3862,1071300.0],["2017-10-02",97.4221,97.9892,97.0776,97.903,821700.0],["2017-10-03",97.8815,98.6567,96.7474,98.5705,1364000.0],["2017-10-04",98.348,98.5418,97.8958,98.2475,1010400.0],["2017-10-05",98.506,99.2955,97.7882,99.0658,988800.0],["2017-10-06",99.1448,99.3314,97.4221,98.4773,1575700.0],["2017-10-09",98.3552,99.3314,97.8815,99.0443,813900.0],["2017-10-10",99.396,99.4032,97.7954,98.4988,1114800.0],["2017-10-11",98.2117,98.8361,97.903,98.4701,1058900.0],["2017-10-12",98.4772,98.9797,98.0107,98.8433,966600.0],["2017-10-13",98.7428,99.2452,98.1973,98.5562,1737300.0],["2017-10-16",98.7715,99.0443,98.3122,98.7069,763300.0],["2017-10-17",98.6998,98.6998,97.6375,97.7523,1259600.0],["2017-10-18",97.8743,98.1542,97.2714,97.8815,1002100.0],["2017-10-19",97.5154,97.5154,96.446,96.8623,1141000.0],["2017-10-20",97.2858,97.3504,96.6828,96.9915,1179500.0],["2017-10-23",96.8982,97.1422,96.446,96.6182,1038900.0],["2017-10-24",96.7546,96.8264,95.922,96.2307,1498100.0],["2017-10-25",96.1804,96.4388,94.9817,96.0727,1829100.0],["2017-10-26",96.6111,98.3337,95.2976,98.0466,1782900.0],["2017-10-27",97.537,98.951,96.245,98.7285,1921500.0],["2017-10-30",98.2476,98.6639,97.6805,97.6949,1244200.0],["2017-10-31",97.7667,98.7787,97.5226,98.4557,1186900.0],["2017-11-01",99.0443,99.2596,97.336,97.7164,1002400.0],["2017-11-02",97.7236,100.8961,97.6231,100.7023,1553800.0],["2017-11-03",100.1496,101.255,100.0635,100.5301,1720400.0],["2017-11-06",100.2573,100.4152,98.8146,99.1663,1079900.0],["2017-11-07",99.3314,100.085,98.226,98.7285,755500.0],["2017-11-08",98.7357,99.1592,98.506,98.7644,796800.0],["2017-11-09",98.5777,99.1663,97.8671,99.0802,764000.0],["2017-11-10",99.1807,99.7692,98.7357,98.9653,750200.0],["2017-11-13",98.8505,100.7382,98.6998,100.5947,1142100.0],["2017-11-14",100.2573,101.2335,99.719,100.6305,1267500.0],["2017-11-15",100.286,101.5206,100.1353,100.2501,1017300.0],["2017-11-16",100.7597,100.9248,99.9558,100.5516,740800.0],["2017-11-17",100.1784,100.5803,99.7979,100.1209,924200.0],["2017-11-20",100.566,102.3819,100.3076,101.8508,1137800.0],["2017-11-21",102.4393,103.3508,101.6641,102.3388,1077700.0],["2017-11-22",102.8484,102.8484,100.853,101.8292,1040100.0],["2017-11-24",102.1307,102.6044,101.6641,101.822,312200.0],["2017-11-27",102.1235,102.9417,101.9153,101.9728,1060100.0],["2017-11-28",102.2455,104.2265,101.7144,104.1619,1371700.0],["2017-11-29",104.6859,107.155,104.6213,106.1071,2558000.0],["2017-11-30",106.4157,108.9925,106.1142,107.3344,2434800.0],["2017-12-01",108.7126,109.2007,106.5162,108.2317,2808000.0],["2017-12-04",110.1768,110.5572,108.368,110.1122,2446300.0],["2017-12-05",110.1911,111.4616,108.7987,109.1791,2130100.0],["2017-12-06",109.3729,109.9615,107.4421,109.6385,1431900.0],["2017-12-07",109.9341,110.6477,108.3409,109.6241,1489500.0],["2017-12-08",110.0566,110.3089,108.8599,110.1647,1494400.0],["2017-12-11",110.4387,110.7847,109.7322,110.0855,1019900.0],["2017-12-12",109.9773,110.7631,109.7178,110.3161,1327000.0],["2017-12-13",110.3666,110.691,109.1051,109.2925,1285900.0],["2017-12-14",109.761,110.0061,108.1607,108.4346,2215300.0],["2017-12-15",108.6293,109.4294,108.1319,108.9032,2241300.0],["2017-12-18",109.7754,110.0565,108.7085,109.0545,1400300.0],["2017-12-19",109.5447,109.6457,108.1823,108.2472,1176200.0],["2017-12-20",108.6869,108.7878,106.7766,107.7281,1523000.0],["2017-12-21",108.1463,109.0113,107.8075,108.7662,1759000.0],["2017-12-22",108.9392,109.0762,107.2163,107.3965,1164000.0],["2017-12-26",107.1442,107.62,106.5819,107.3677,1545000.0],["2017-12-27",107.5818,108.3938,106.9248,107.7442,1267600.0],["2017-12-28",108.1207,108.1354,107.4489,108.0099,848500.0],["2017-12-29",108.1281,109.3092,107.7885,107.818,879500.0],["2018-01-02",107.8697,108.2683,106.6147,106.8878,1080900.0],["2018-01-03",106.5557,108.7482,106.0685,108.6006,1340500.0],["2018-01-04",109.4716,110.985,108.977,109.7595,1551000.0],["2018-01-05",109.6193,110.5642,109.4421,110.4756,953900.0],["2018-01-08",111.2729,112.7346,110.926,112.0112,1118100.0],["2018-01-09",111.8414,113.0668,111.7085,112.6756,944800.0],["2018-01-10",112.9192,113.938,112.1367,112.8749,1182900.0],["2018-01-11",113.0152,113.2071,111.8488,112.8085,1056100.0],["2018-01-12",112.9635,113.185,112.1588,112.7494,1108900.0],["2018-01-16",113.7903,114.5359,111.7676,112.3581,1304100.0],["2018-01-17",113.1259,113.6721,111.6642,111.8044,1470000.0],["2018-01-18",112.24,112.7863,112.0038,112.3655,1140900.0],["2018-01-19",112.9561,114.0118,112.5796,113.8936,1558800.0],["2018-01-22",113.7312,114.7573,113.4728,114.7573,910700.0],["2018-01-23",114.9419,115.1782,113.5688,113.8715,842700.0],["2018-01-24",113.9084,115.0601,113.0742,114.4178,1048400.0],["2018-01-25",114.4178,114.5654,113.1554,113.8124,1228100.0],["2018-01-26",114.1003,114.8238,113.4729,114.5433,1131300.0],["2018-01-29",114.6319,115.5251,113.2292,113.2809,1223400.0],["2018-01-30",112.9487,114.0708,112.3803,113.1923,1506100.0],["2018-01-31",112.8822,114.6614,112.8822,113.303,2947700.0],["2018-02-01",114.7204,117.4445,113.5836,117.3116,2357300.0],["2018-02-02",118.2048,120.3309,117.3411,117.4592,3012900.0],["2018-02-05",117.3707,118.6995,113.5984,113.6574,3687700.0],["2018-02-06",113.0963,116.4627,110.2763,116.3815,4348400.0],["2018-02-07",117.1345,119.5927,115.7909,118.0646,2725600.0],["2018-02-08",118.3008,118.7585,112.897,112.9782,2739600.0],["2018-02-09",113.8788,116.5808,112.5796,115.7909,2623800.0],["2018-02-12",116.1452,119.0686,116.0862,118.2122,1991400.0],["2018-02-13",117.3781,118.98,116.758,118.2344,1238300.0],["2018-02-14",117.4297,119.9988,117.2083,119.7035,1789600.0],["2018-02-15",120.1612,121.9624,119.3048,121.8886,1595400.0],["2018-02-16",121.5712,122.0658,119.4304,119.8733,1449000.0],["2018-02-20",119.3934,121.5564,119.2384,120.5894,1435400.0],["2018-02-21",120.4122,121.6672,119.3934,119.4303,1120500.0],["2018-02-22",119.9324,120.6115,118.1385,118.5076,1224100.0],["2018-02-23",119.0021,121.1282,118.9652,121.0839,972300.0],["2018-02-26",121.4531,123.247,120.7739,123.2101,1213900.0],["2018-02-27",123.461,125.1442,122.9147,123.055,1583600.0],["2018-02-28",123.1215,124.6274,122.2725,122.6638,1620000.0],["2018-03-01",122.8188,123.2765,119.0612,119.7847,1415400.0],["2018-03-02",119.268,122.8336,119.268,122.7376,1605000.0],["2018-03-05",122.0658,125.5945,121.7336,124.3838,1946000.0],["2018-03-06",124.812,125.72,122.8852,125.1959,1610300.0],["2018-03-07",124.0368,124.6348,122.5751,124.4502,1358100.0],["2018-03-08",125.0507,125.451,123.746,124.8654,1560000.0],["2018-03-09",125.8439,127.2895,125.1397,127.0745,1949100.0],["2018-03-12",126.8595,127.245,124.428,125.414,1774800.0],["2018-03-13",125.3251,125.9181,121.7446,122.1745,2304000.0],["2018-03-14",122.7972,123.0492,120.3805,120.7956,2255200.0],["2018-03-15",120.8401,124.0797,119.2167,122.6045,2200400.0],["2018-03-16",122.6118,123.7238,121.2849,122.4043,7742200.0],["2018-03-19",122.3672,122.7379,120.1581,121.233,1381300.0],["2018-03-20",121.789,122.9232,121.5592,121.7075,964300.0],["2018-03-21",121.8039,123.7757,121.2998,121.9447,1186100.0],["2018-03-22",121.2034,122.6934,118.4086,118.7274,1562900.0],["2018-03-23",118.972,119.8245,117.1114,117.2151,2120400.0],["2018-03-26",118.5198,120.5214,118.29,119.8764,1936800.0],["2018-03-27",119.9209,121.4628,116.8297,117.8675,1835600.0],["2018-03-28",117.8675,124.0648,115.9624,117.7489,2043800.0],["2018-03-29",117.5117,120.0914,116.1477,119.8987,3926300.0],["2018-04-02",119.8097,119.8097,115.1988,116.9038,1795400.0],["2018-04-03",116.5776,119.3279,116.1847,119.0313,1932000.0],["2018-04-04",117.141,119.3797,116.4145,118.972,1519800.0],["2018-04-05",120.0247,121.6555,119.1722,120.8253,1810100.0],["2018-04-06",119.9654,120.1136,116.5109,117.3189,1313800.0],["2018-04-09",117.6599,120.4102,117.2077,118.0009,1449700.0],["2018-04-10",119.3649,122.004,119.2982,121.2701,1939300.0],["2018-04-11",120.1062,120.4843,118.972,119.5428,1301200.0],["2018-04-12",120.4249,123.1826,120.1062,121.7296,1796500.0],["2018-04-13",122.597,122.6563,120.3138,121.1441,1025600.0],["2018-04-16",122.2708,123.0047,121.5518,121.5888,1022400.0],["2018-04-17",122.167,123.5384,121.9891,122.1373,1590000.0],["2018-04-18",122.2708,122.9751,121.359,122.4636,1026400.0],["2018-04-19",122.7749,123.4644,121.5073,121.9224,1336600.0],["2018-04-20",122.4785,122.99,120.8402,122.3747,1598100.0],["2018-04-23",122.2857,122.5526,120.9736,121.7223,1342600.0],["2018-04-24",122.3005,122.6193,118.809,119.7949,1534600.0],["2018-04-25",119.9061,120.173,118.4976,119.4094,1447500.0],["2018-04-26",118.5272,120.299,115.347,118.2011,3048800.0],["2018-04-27",117.0594,118.0973,115.3915,116.6517,1590700.0],["2018-04-30",117.4005,119.0313,116.8816,116.889,1412900.0],["2018-05-01",116.8,117.3783,114.4575,116.0143,1962600.0],["2018-05-02",115.9771,117.2744,115.3841,115.9253,1700500.0],["2018-05-03",115.4212,117.4227,114.0869,116.3997,2097000.0],["2018-05-04",116.2441,118.8312,115.4583,117.9861,1406100.0],["2018-05-07",118.1714,118.6681,117.3857,118.0306,1231900.0],["2018-05-08",117.912,118.3939,116.8668,117.4672,1299100.0],["2018-05-09",117.6748,119.9728,116.6814,119.6985,1307300.0],["2018-05-10",118.935,119.3427,117.9713,118.5792,1532500.0],["2018-05-11",118.4828,118.6088,117.4968,118.0825,1194900.0],["2018-05-14",118.5643,119.4984,117.4969,119.3724,1336100.0],["2018-05-15",119.15,119.6244,118.0677,118.9424,1232100.0],["2018-05-16",119.0536,119.3649,118.1418,119.1055,911200.0],["2018-05-17",118.8534,119.2834,118.164,119.1277,1090900.0],["2018-05-18",119.0684,119.2611,118.0899,118.4457,1923800.0],["2018-05-21",118.72,119.9951,118.6162,119.6318,982500.0],["2018-05-22",119.5503,119.6911,117.7267,119.2463,1387500.0],["2018-05-23",118.4828,118.7496,117.23,118.6903,1026700.0],["2018-05-24",117.6303,118.6978,116.5406,118.6162,1473300.0],["2018-05-25",118.164,118.6014,117.4968,118.3123,1106700.0],["2018-05-29",117.4746,118.2678,116.6444,117.6303,1862200.0],["2018-05-30",118.3123,123.1604,117.6451,122.6786,2422500.0],["2018-05-31",122.345,122.8935,120.4621,120.7586,3657500.0],["2018-06-01",121.8779,124.391,121.4035,124.1908,1690200.0],["2018-06-04",124.2946,126.3777,124.1834,126.2442,1984800.0],["2018-06-05",125.3398,126.6075,125.3398,126.3629,2619300.0],["2018-06-06",126.9188,129.2539,126.5556,128.6461,2257300.0],["2018-06-07",129.1298,129.3308,127.1276,127.8273,1926900.0],["2018-06-08",127.5817,127.7901,126.3015,127.2542,1428100.0],["2018-06-11",127.4626,127.5966,126.2642,127.0011,1449900.0],["2018-06-12",126.7853,127.2021,125.5349,126.696,1217600.0],["2018-06-13",126.7406,127.7752,125.8772,126.8895,1547600.0],["2018-06-14",127.1202,128.1772,125.1702,125.6837,1684600.0],["2018-06-15",125.118,126.8299,124.4556,126.4057,2074800.0],["2018-06-18",125.7879,126.3238,125.3264,125.9367,1117200.0],["2018-06-19",124.932,125.5795,123.8527,124.2695,2017400.0],["2018-06-20",124.9468,125.6912,124.3663,124.4556,1231600.0],["2018-06-21",124.3217,125.6168,122.9,125.2074,1408000.0],["2018-06-22",125.6688,126.5099,124.8873,125.3562,1967000.0],["2018-06-25",125.1924,125.1924,122.9223,123.9197,1327000.0],["2018-06-26",124.195,125.4529,122.9595,123.22,1646300.0],["2018-06-27",121.337,123.8825,120.9574,121.4635,1406900.0],["2018-06-28",121.7836,122.8107,120.8681,121.9622,1100000.0],["2018-06-29",122.5651,123.5029,121.9547,122.0068,1686700.0],["2018-07-02",121.6793,122.111,121.3072,122.059,917800.0],["2018-07-03",122.0664,123.2945,119.6548,119.9228,512000.0],["2018-07-05",120.161,120.4885,118.6128,119.3125,1334500.0],["2018-07-06",119.1487,120.2279,118.7244,119.4092,1574300.0],["2018-07-09",119.9898,121.9175,119.8335,121.7166,1651900.0],["2018-07-10",121.7984,122.7288,120.9872,122.1929,1399700.0],["2018-07-11",121.2253,123.3987,120.7043,123.1307,1407600.0],["2018-07-12",123.8825,124.597,122.8032,124.076,1236300.0],["2018-07-13",124.2696,124.4333,122.9075,124.2324,1021100.0],["2018-07-16",124.1728,125.3935,123.6667,125.2074,721000.0],["2018-07-17",125.2074,125.9219,124.5375,125.8028,889000.0],["2018-07-18",126.1303,127.6412,125.8623,127.2914,1029200.0],["2018-07-19",127.1202,127.6338,125.6316,125.6763,1290600.0],["2018-07-20",125.3265,125.8996,124.5449,125.7879,979400.0],["2018-07-23",125.7879,126.3312,125.0659,126.0112,1314700.0],["2018-07-24",125.7582,126.1824,124.798,125.386,1403300.0],["2018-07-25",125.0437,126.4653,124.932,126.175,1657000.0],["2018-07-26",127.9389,128.0134,123.7485,123.8974,2283100.0],["2018-07-27",123.555,124.2249,123.101,123.1754,1530500.0],["2018-07-30",123.1829,123.3838,119.6772,119.9898,1267200.0],["2018-07-31",120.1982,120.4885,117.8611,118.4342,1547400.0],["2018-08-01",118.985,121.7612,118.397,120.1535,1529900.0],["2018-08-02",120.1535,120.7266,118.2407,119.8632,1350500.0],["2018-08-03",119.96,120.8382,119.0817,120.3023,959300.0],["2018-08-06",120.3024,121.002,120.0716,120.481,1106600.0],["2018-08-07",121.0616,121.9547,120.6448,121.6347,1011800.0],["2018-08-08",121.6198,122.2003,120.6299,121.8729,1187800.0],["2018-08-09",121.8356,121.9771,121.1062,121.2997,886900.0],["2018-08-10",120.7713,122.2152,120.4066,122.0068,1146200.0],["2018-08-13",122.059,123.6146,121.7836,122.0292,1161900.0],["2018-08-14",122.0664,123.9569,122.0441,123.7857,1208100.0],["2018-08-15",123.4508,124.9989,123.2796,124.798,1651000.0],["2018-08-16",125.6837,126.1973,125.0511,125.4009,1311300.0],["2018-08-17",125.5497,126.6141,124.8203,126.0708,1729300.0],["2018-08-20",126.0484,126.8969,125.9442,126.294,900700.0],["2018-08-21",126.0857,126.4429,124.2993,124.5673,1439500.0],["2018-08-22",123.9718,124.8277,123.8527,124.2174,707300.0],["2018-08-23",124.2249,125.5646,124.2249,124.798,1048200.0],["2018-08-24",125.0659,126.1303,124.4482,126.0261,909000.0],["2018-08-27",126.5173,127.9911,126.4801,126.9639,1337500.0],["2018-08-28",127.0086,127.3807,126.0038,126.2345,1046900.0],["2018-08-29",126.1229,128.1846,125.9963,128.1474,1638800.0],["2018-08-30",127.9315,129.1224,127.6636,128.9959,1229600.0],["2018-08-31",128.7503,130.2538,128.5791,130.0528,1391700.0],["2018-09-04",130.0528,131.7944,130.0528,131.7796,1721900.0],["2018-09-05",131.7051,132.0103,127.1649,127.4924,2587500.0],["2018-09-06",128.0804,129.5541,127.4998,129.1373,1470700.0],["2018-09-07",128.9654,130.2284,128.801,129.8696,1399100.0],["2018-09-10",130.4974,131.2149,130.1013,130.1088,1071100.0],["2018-09-11",130.4003,130.4975,129.1897,129.3092,1082200.0],["2018-09-12",128.8683,129.2868,127.2765,128.2779,1010800.0],["2018-09-13",128.3451,129.5633,128.2256,128.7711,1101400.0],["2018-09-14",129.1597,129.9743,128.8757,129.3989,886200.0],["2018-09-17",129.0476,129.4736,128.2778,128.4198,944900.0],["2018-09-18",128.1882,129.2644,128.1882,128.8384,1122500.0],["2018-09-19",129.2868,129.9295,128.5096,129.7426,1156600.0],["2018-09-20",130.4003,130.7366,129.5633,130.3181,912400.0],["2018-09-21",130.5647,131.0505,129.7725,130.8711,2100200.0],["2018-09-24",130.7441,131.4241,130.1313,130.5946,1247000.0],["2018-09-25",130.8636,131.0803,129.3839,129.7352,1459400.0],["2018-09-26",129.7351,130.3181,128.8383,129.2867,1403600.0],["2018-09-27",129.3765,130.064,128.4274,128.4871,1017100.0],["2018-09-28",127.9416,128.6665,127.0747,127.2018,1439800.0],["2018-10-01",128.0537,130.2509,127.411,130.221,1041900.0],["2018-10-02",130.1387,130.5871,128.9505,130.4078,1704200.0],["2018-10-03",131.2074,131.6259,130.3928,131.1177,1128200.0],["2018-10-04",131.3194,135.8108,131.1177,134.8991,2360800.0],["2018-10-05",135.228,136.7376,135.228,135.781,1672400.0],["2018-10-08",135.5867,135.7362,134.4059,135.1981,1227900.0],["2018-10-09",134.518,136.0799,134.376,135.3849,1543700.0],["2018-10-10",135.9454,136.3714,134.1294,134.7048,2406400.0],["2018-10-11",134.4134,134.944,130.3031,131.5511,3358700.0],["2018-10-12",131.8426,132.6871,129.496,131.9024,1766700.0],["2018-10-15",131.4016,131.6632,129.6977,129.8995,1534400.0],["2018-10-16",130.3704,133.2252,130.0416,133.0682,1626600.0],["2018-10-17",133.6885,135.7138,132.3508,135.5045,1748600.0],["2018-10-18",135.4746,136.9094,135.0785,135.9529,1497100.0],["2018-10-19",135.1533,137.3504,134.9814,136.4984,1735600.0],["2018-10-22",136.9618,136.9618,135.1084,135.4298,1477900.0],["2018-10-23",133.2177,135.9155,133.2177,135.1159,1534900.0],["2018-10-24",134.5927,137.2607,134.0472,135.3251,1810600.0],["2018-10-25",136.2518,136.2518,130.9832,132.6273,2932600.0],["2018-10-26",132.149,135.1757,131.6931,133.5016,2027000.0],["2018-10-29",134.8394,135.9977,132.3134,134.0622,1518700.0],["2018-10-30",134.8991,136.5433,134.1892,136.3639,1750900.0],["2018-10-31",136.76,138.3369,136.0725,136.9394,3117800.0],["2018-11-01",137.3279,139.4428,136.8048,137.3204,3398300.0],["2018-11-02",137.9632,139.4952,136.7376,137.4027,1795800.0],["2018-11-05",137.9109,139.5699,137.6717,138.6283,3390200.0],["2018-11-06",139.1739,140.8628,138.9945,139.3009,2595400.0],["2018-11-07",140.3173,141.0496,138.987,141.0123,3069300.0],["2018-11-08",140.9599,141.8492,140.3994,141.5653,2188000.0],["2018-11-09",141.6923,142.3126,139.9436,141.7969,2460000.0],["2018-11-12",141.3411,142.1332,139.1738,139.3382,2446300.0],["2018-11-13",139.8987,140.4144,138.703,139.9959,2683500.0],["2018-11-14",140.6236,142.1482,138.7703,140.5414,3257400.0],["2018-11-15",139.824,143.2169,139.5027,143.1571,3680000.0],["2018-11-16",142.8058,146.6022,142.5966,146.1837,2286900.0],["2018-11-19",146.1762,147.2823,145.2869,146.1837,2029700.0],["2018-11-20",145.3542,145.5933,142.4546,143.6054,2652900.0],["2018-11-21",144.0314,144.3005,141.9912,141.9987,1834000.0],["2018-11-23",141.5578,141.8867,140.6536,141.4756,1084900.0],["2018-11-26",141.9912,143.5905,141.9539,143.1272,1742200.0],["2018-11-27",142.8507,145.3393,142.7984,145.0927,1684100.0],["2018-11-28",143.9194,144.1809,139.2262,139.8315,3366200.0],["2018-11-29",139.3382,141.5428,137.582,141.1767,2697500.0],["2018-11-30",140.2126,142.5666,140.0556,142.051,3245900.0],["2018-12-03",142.066,143.456,139.2411,140.5788,2571300.0],["2018-12-04",141.0421,141.4531,139.383,140.646,2626200.0],["2018-12-06",140.4966,141.3635,137.0813,141.2589,2886000.0],["2018-12-07",141.6264,143.5617,139.6612,140.3513,1821000.0],["2018-12-10",140.0437,143.0741,138.926,142.7815,1946900.0],["2018-12-11",144.1242,144.5143,141.4014,142.1515,2745600.0],["2018-12-12",143.5917,144.6868,141.3264,141.4464,2265700.0],["2018-12-13",141.0788,141.7089,139.4211,140.9738,1908300.0],["2018-12-14",140.1712,141.2963,139.2486,140.7488,1606900.0],["2018-12-17",140.5013,141.6189,138.6935,139.2111,1925300.0],["2018-12-18",139.8262,141.0114,136.1357,137.1109,2152000.0],["2018-12-19",136.9308,141.4314,136.3082,139.1661,2850700.0],["2018-12-20",139.1511,140.9889,137.936,138.6936,2657900.0],["2018-12-21",138.086,142.0165,136.2782,137.0058,4926700.0],["2018-12-24",136.1132,137.2683,132.4677,132.4827,1211000.0],["2018-12-26",132.8578,136.8333,130.8925,136.7583,1827700.0],["2018-12-27",135.9479,139.7878,134.88,139.5984,1847200.0],["2018-12-28",140.6587,142.4461,139.1364,140.9541,1315400.0],["2018-12-31",141.4843,142.7264,140.7269,142.4764,1459600.0],["2019-01-02",141.2192,142.2568,139.9014,140.5527,1771500.0],["2019-01-03",140.3406,142.0977,137.1975,137.4626,2274100.0],["2019-01-04",138.9925,140.3482,137.2051,139.871,2250800.0],["2019-01-07",138.6971,140.3633,138.5229,139.1667,1544400.0],["2019-01-08",140.2043,140.3785,136.7507,138.3412,1596000.0],["2019-01-09",137.9019,138.22,134.6225,135.2359,2993000.0],["2019-01-10",134.5392,136.5235,134.2135,136.213,2585100.0],["2019-01-11",134.8497,136.7961,134.3195,136.7431,1326500.0],["2019-01-14",135.4784,136.4932,134.6983,135.3193,1688400.0],["2019-01-15",134.4256,138.3942,134.4256,137.811,1486800.0],["2019-01-16",138.3714,139.144,137.6671,138.0609,1097200.0],["2019-01-17",137.864,138.5457,136.9628,137.2809,1543400.0],["2019-01-18",138.0382,139.356,136.94,138.9243,1528300.0],["2019-01-22",138.7275,141.5827,138.5533,141.1207,1677500.0],["2019-01-23",141.2798,142.4158,140.5754,142.2492,1317400.0],["2019-01-24",142.0599,142.0751,140.6058,141.1132,1466900.0],["2019-01-25",141.7417,142.4461,140.5072,140.8253,1508500.0],["2019-01-28",140.5073,141.2344,139.8105,140.0832,1100300.0],["2019-01-29",139.9695,140.1816,136.5083,137.2278,1345400.0],["2019-01-30",137.2808,138.4775,136.1826,136.6068,1547300.0],["2019-01-31",136.1221,138.2503,135.5919,138.0534,1824200.0],["2019-02-01",138.5835,140.28,138.0685,138.9319,1495900.0],["2019-02-04",138.7047,139.1819,132.979,137.493,2399200.0],["2019-02-05",136.0085,136.425,133.6606,135.4026,2605300.0],["2019-02-06",134.9179,135.2663,133.9106,134.6301,1643300.0],["2019-02-07",133.5698,134.2363,131.5552,134.2287,1732200.0],["2019-02-08",134.0166,135.6601,133.6834,134.9633,1360000.0],["2019-02-11",135.2284,135.6828,134.2059,134.2968,1086000.0],["2019-02-12",134.8346,136.8264,134.471,135.5162,1414800.0],["2019-02-13",135.698,137.3945,135.5768,136.6295,2249500.0],["2019-02-14",137.0839,137.1142,133.7666,134.3573,2898300.0],["2019-02-15",133.7515,134.6604,131.7066,132.8427,3069600.0],["2019-02-19",132.7366,133.6758,131.8429,132.0096,1611000.0],["2019-02-20",132.0096,133.1153,130.8432,132.9866,2197700.0],["2019-02-21",132.8502,133.7288,132.57,133.6682,1955100.0],["2019-02-22",133.6834,134.933,133.3577,134.8573,1350100.0],["2019-02-25",135.4405,136.6447,134.3196,134.4256,1935900.0],["2019-02-26",134.5089,135.9403,134.1453,134.8951,1742500.0],["2019-02-27",134.6982,136.5159,134.2968,136.2205,1762300.0],["2019-02-28",136.6674,138.6896,136.6523,137.7732,2130800.0],["2019-03-01",138.1821,139.3333,137.8489,138.2882,1896600.0],["2019-03-04",138.9092,139.0985,135.6222,136.5538,2357400.0],["2019-03-05",137.0915,137.6899,132.7821,133.2895,2014100.0],["2019-03-06",133.4259,133.7667,131.7521,131.9717,1840000.0],["2019-03-07",131.7359,132.1846,130.3667,131.211,2612400.0],["2019-03-08",130.3515,130.8155,129.6518,130.4809,1833000.0],["2019-03-11",130.4656,131.3936,129.7658,129.9332,1727500.0],["2019-03-12",130.2755,130.4656,129.3931,129.5909,2022700.0],["2019-03-13",129.9864,130.6862,127.8718,129.0736,2159200.0],["2019-03-14",128.9291,129.0736,126.9362,128.1152,2421800.0],["2019-03-15",127.7501,129.994,127.3546,129.4159,2967700.0],["2019-03-18",129.7506,130.3515,128.9367,129.2258,1834000.0],["2019-03-19",129.2638,129.9408,127.7881,128.3434,1816400.0],["2019-03-20",128.0848,128.2446,125.1868,125.3465,2300100.0],["2019-03-21",125.0879,125.917,124.0002,124.9966,1839500.0],["2019-03-22",123.3384,125.0802,122.7679,124.2283,2894900.0],["2019-03-25",124.0458,125.3541,123.9241,124.8749,1532500.0],["2019-03-26",125.4606,125.9474,124.5098,124.8596,1850400.0],["2019-03-27",124.5402,124.7456,123.2243,123.6655,1335300.0],["2019-03-28",123.772,124.023,122.5017,123.8024,1557600.0],["2019-03-29",124.5858,125.4377,123.9164,125.1867,1485200.0],["2019-04-01",126.0082,126.8678,125.3161,126.6852,1346700.0],["2019-04-02",126.9971,128.1532,126.3429,127.8414,1473700.0],["2019-04-03",127.9935,129.7734,127.6512,128.1228,1767300.0],["2019-04-04",127.6436,128.9976,127.6436,128.8226,1270600.0],["2019-04-05",129.0812,129.7658,128.5412,129.3779,1668100.0],["2019-04-08",129.3323,131.2567,128.815,131.1274,1630300.0],["2019-04-09",130.4352,131.1959,128.8531,129.8875,1639600.0],["2019-04-10",129.8876,130.1842,128.8303,129.3551,1596900.0],["2019-04-11",129.8951,130.4504,129.3474,129.7201,1081900.0],["2019-04-12",130.9448,132.0478,130.7242,131.5305,1528200.0],["2019-04-15",131.5458,132.6867,131.2567,131.8956,1149200.0],["2019-04-16",132.5726,132.8236,131.6598,132.2911,1281800.0],["2019-04-17",132.2912,134.7404,132.2912,134.5731,2247400.0],["2019-04-18",135.1892,136.2617,133.82,134.1471,2021800.0],["2019-04-22",133.4245,133.8733,132.6258,132.9453,1498400.0],["2019-04-23",132.9605,133.4549,132.0173,132.9529,1403500.0],["2019-04-24",132.6183,134.0711,132.5422,134.0331,1537500.0],["2019-04-25",133.5006,135.5695,133.2496,135.4022,1210100.0],["2019-04-26",135.1968,136.9007,135.1968,136.1628,1658400.0],["2019-04-29",135.8586,136.5888,134.3297,135.0371,2537100.0],["2019-04-30",135.2653,136.14,134.7024,136.0791,1828400.0],["2019-05-01",132.8921,134.1243,130.4504,133.3408,2580900.0],["2019-05-02",133.0518,133.0518,131.2567,131.4392,2503900.0],["2019-05-03",131.5686,132.5802,131.0665,132.2836,1872700.0],["2019-05-06",130.0777,135.7368,130.0777,135.5087,1617900.0],["2019-05-07",134.71,137.6461,134.71,135.4783,2517800.0],["2019-05-08",135.7521,136.7714,134.7709,135.562,1549300.0],["2019-05-09",134.4666,137.7754,134.2765,136.9235,1563600.0],["2019-05-10",136.8398,139.2206,136.4519,139.1522,1533000.0],["2019-05-13",137.6765,139.677,137.5244,138.6654,1720500.0],["2019-05-14",138.8023,140.6202,138.5208,139.4184,1621900.0],["2019-05-15",138.3611,139.7379,137.8743,138.3079,995600.0],["2019-05-16",138.924,139.6998,138.0797,139.0381,1061200.0],["2019-05-17",138.5817,140.5213,138.5817,139.8444,1223700.0],["2019-05-20",139.9052,141.6243,139.8672,141.2059,1250500.0],["2019-05-21",141.7688,142.8413,141.3885,141.9133,1121400.0],["2019-05-22",141.6547,142.3393,140.7495,141.3428,773700.0],["2019-05-23",140.7191,142.6131,140.6583,142.0883,1189700.0],["2019-05-24",142.75,143.1988,141.1374,142.9402,800700.0],["2019-05-28",142.5903,145.2374,142.2252,142.4382,2557700.0],["2019-05-29",142.4838,145.1156,142.4838,144.9179,2018000.0],["2019-05-30",145.0472,147.0096,144.8798,146.3175,1183500.0],["2019-05-31",144.5679,146.5836,144.5679,146.1348,1782500.0],["2019-06-03",146.3859,146.9716,145.2602,146.8043,1745800.0],["2019-06-04",147.8615,148.8428,146.4239,148.2951,1344800.0],["2019-06-05",148.4092,152.1287,148.3407,152.0375,1630200.0],["2019-06-06",152.0831,153.2165,149.8772,152.8057,1296300.0],["2019-06-07",152.4774,154.9741,152.4774,154.3098,1104500.0],["2019-06-10",155.1878,156.1804,154.7526,155.1267,1294700.0],["2019-06-11",155.4322,155.9819,150.7901,151.7445,2506100.0],["2019-06-12",151.5078,152.905,151.0268,151.8437,1161900.0],["2019-06-13",151.7598,151.8437,148.4996,150.2099,1609000.0],["2019-06-14",150.6756,151.0268,149.3853,150.4847,1147600.0],["2019-06-17",150.4618,151.2405,148.4309,148.7057,1174700.0],["2019-06-18",148.8508,150.2862,148.721,149.5074,1364700.0],["2019-06-19",149.4998,150.9657,149.1104,150.6527,1071300.0],["2019-06-20",151.8056,152.6836,150.0648,151.7979,1163700.0],["2019-06-21",151.0726,153.4165,150.5763,150.7596,2699900.0],["2019-06-24",151.1643,152.0575,150.7749,151.4926,1200800.0],["2019-06-25",151.8666,152.0193,150.6832,151.4162,1174200.0],["2019-06-26",151.4543,151.4543,146.5603,146.6138,1488000.0],["2019-06-27",147.0795,149.1791,146.9955,148.0415,1252000.0],["2019-06-28",148.6829,148.8737,147.3926,148.2019,2138900.0],["2019-07-01",149.2402,150.4007,147.6445,150.0953,1403500.0],["2019-07-02",149.8739,152.9737,149.1562,152.5232,1031500.0],["2019-07-03",152.6989,153.9968,152.0881,153.9739,865100.0],["2019-07-05",154.096,155.2565,153.1493,154.8442,884600.0],["2019-07-08",154.6152,155.3939,153.6303,154.2182,718200.0],["2019-07-09",153.6913,154.3174,153.0576,154.2182,971000.0],["2019-07-10",154.348,156.0277,154.1648,155.1191,1099100.0],["2019-07-11",155.5009,157.6463,154.6076,157.5928,1168800.0],["2019-07-12",158.051,158.6847,156.6156,158.4022,1425700.0],["2019-07-15",158.4327,158.4327,156.5392,157.2951,1221900.0],["2019-07-16",157.7913,158.1807,155.2184,155.3558,1214000.0],["2019-07-17",155.3329,156.5163,155.3023,155.8215,972700.0],["2019-07-18",155.646,157.7074,155.2871,157.4783,811300.0],["2019-07-19",157.6386,158.3487,156.333,156.4018,823700.0],["2019-07-22",156.9897,157.8295,155.7604,157.3867,962200.0],["2019-07-23",156.356,157.1118,155.6994,156.7835,1007300.0],["2019-07-24",157.2951,157.7761,151.3322,153.951,1764800.0],["2019-07-25",154.1342,155.4856,153.6685,153.9662,838900.0],["2019-07-26",153.7983,154.3556,152.9584,153.5158,1189900.0],["2019-07-29",153.8822,154.3403,151.8742,152.424,1295600.0],["2019-07-30",151.9582,153.1798,150.2709,150.645,1181400.0],["2019-07-31",148.6218,149.6296,147.4231,148.4386,2187500.0],["2019-08-01",148.1561,154.1648,147.8507,153.157,2524700.0],["2019-08-02",153.5998,157.5623,152.3782,156.6385,1788300.0],["2019-08-05",155.2107,156.8293,152.088,154.1342,1767800.0],["2019-08-06",154.516,159.6848,154.3251,159.0969,1431800.0],["2019-08-07",157.8448,160.4636,156.3636,159.4863,1869800.0],["2019-08-08",160.1276,161.2805,158.0968,161.1736,1050000.0],["2019-08-09",162.1509,165.4721,161.6165,164.701,1051900.0],["2019-08-12",162.777,165.4492,161.7004,162.0517,1122600.0],["2019-08-13",162.1662,163.9833,159.3412,162.8533,986300.0],["2019-08-14",161.166,162.7922,158.99,159.0664,1455300.0],["2019-08-15",160.9217,162.8457,159.5856,162.4028,1293200.0],["2019-08-16",163.6473,163.6473,161.8073,163.0671,1168700.0],["2019-08-19",164.1513,165.8615,163.3343,165.4492,754400.0],["2019-08-20",165.4797,166.1745,163.09,163.2732,871800.0],["2019-08-21",164.2047,164.304,161.8531,162.9984,1089500.0],["2019-08-22",163.7848,163.9909,162.7311,162.8075,755400.0],["2019-08-23",162.2654,163.1968,160.6391,161.2652,1547500.0],["2019-08-26",161.7233,164.0062,161.7233,163.8764,798600.0],["2019-08-27",164.4872,166.0676,164.0062,165.0827,993500.0],["2019-08-28",165.3499,165.8462,163.6244,164.7315,817900.0],["2019-08-29",165.5484,165.579,162.693,164.6781,667200.0],["2019-08-30",164.846,166.2432,163.8993,165.8996,947300.0],["2019-09-03",164.9682,166.5181,164.6628,166.2585,1045300.0],["2019-09-04",166.1516,169.3125,166.0905,168.778,1131700.0],["2019-09-05",171.0456,171.6793,168.3886,168.8696,1185100.0],["2019-09-06",169.1292,171.7175,168.9766,170.3127,1093900.0],["2019-09-09",171.592,171.5996,164.5901,165.1493,1343200.0],["2019-09-10",164.9962,165.9691,156.669,157.3737,2569700.0],["2019-09-11",157.8104,158.3467,154.7002,155.1905,2564200.0],["2019-09-12",154.7308,157.6342,154.5776,157.3354,1764800.0],["2019-09-13",157.91,158.2241,155.1598,157.6572,1122600.0],["2019-09-16",157.481,160.2541,157.1439,158.5764,1244700.0],["2019-09-17",158.5918,164.5978,157.527,164.4982,2497000.0],["2019-09-18",164.7816,165.8311,163.1652,165.6013,1166000.0],["2019-09-19",163.9849,165.586,161.5948,162.3685,1362700.0],["2019-09-20",163.0886,163.0886,160.7061,161.7557,2050100.0],["2019-09-23",160.6985,163.1729,160.5529,162.6213,835200.0],["2019-09-24",163.2188,165.9844,162.3992,163.1039,1125800.0],["2019-09-25",163.4946,163.9849,161.7786,163.3874,1119500.0],["2019-09-26",164.5671,165.9997,164.1075,165.4634,1248300.0],["2019-09-27",166.375,166.9113,163.3414,163.8546,1030800.0],["2019-09-30",164.5518,164.5748,161.3267,161.9012,1119700.0],["2019-10-01",161.9012,162.3149,159.5877,161.4262,1106400.0],["2019-10-02",160.913,162.2613,158.4846,159.22,1260600.0],["2019-10-03",159.6643,161.6178,159.1127,160.438,1007600.0],["2019-10-04",161.0662,165.6167,160.844,165.4864,1036900.0],["2019-10-07",164.3756,165.1647,162.9277,163.4257,916900.0],["2019-10-08",162.7975,163.7934,161.8399,162.5141,1264500.0],["2019-10-09",164.1305,165.0268,162.8052,164.8046,768700.0],["2019-10-10",164.1074,166.421,163.9542,165.3868,673100.0],["2019-10-11",166.8424,166.8424,162.2153,163.0427,1193900.0],["2019-10-14",163.5023,164.6207,162.4145,162.6749,774000.0],["2019-10-15",163.2724,163.9389,161.9471,162.8434,721700.0],["2019-10-16",161.8323,162.4528,159.8558,162.4145,1166600.0],["2019-10-17",162.3685,163.3414,161.1045,163.1805,1420900.0],["2019-10-18",163.6172,164.0309,162.108,163.3031,1245100.0],["2019-10-21",162.5677,163.127,157.6495,157.8641,1274400.0],["2019-10-22",157.9866,158.9365,154.3631,154.7614,1584800.0],["2019-10-23",154.6695,156.3702,153.3059,154.9223,1043100.0],["2019-10-24",155.4509,156.6,154.3171,155.7037,1197400.0],["2019-10-25",155.9106,156.5847,153.5204,153.5664,1396400.0],["2019-10-28",154.4626,154.5316,150.8774,153.7195,2563000.0],["2019-10-29",153.9724,155.9259,153.1757,153.9801,2497500.0],["2019-10-30",156.194,158.8982,154.8304,157.0213,1595000.0],["2019-10-31",156.4314,160.3767,156.2399,157.6188,1541000.0],["2019-11-01",158.5075,159.1817,153.62,154.3707,1358300.0],["2019-11-04",154.5546,155.0295,150.6936,150.9311,1377800.0],["2019-11-05",150.9311,151.6589,149.9888,150.8775,1178800.0],["2019-11-06",150.7702,152.3406,150.5404,152.1338,976800.0],["2019-11-07",152.4632,152.5168,150.7166,152.4479,1023400.0],["2019-11-08",152.4019,153.597,151.3294,151.8121,1172300.0],["2019-11-11",151.2911,153.0225,151.0613,152.1798,773000.0],["2019-11-12",152.4249,154.6235,151.8504,154.3554,1009300.0],["2019-11-13",155.2057,157.7797,155.0525,156.7532,1076600.0],["2019-11-14",156.6153,158.0708,155.7879,157.8487,1059600.0],["2019-11-15",158.4079,158.4079,156.217,156.4315,1182700.0],["2019-11-18",156.9294,157.504,155.5582,157.2971,1070300.0],["2019-11-19",156.5004,158.362,156.3625,157.9483,832900.0],["2019-11-20",158.1092,159.9324,157.1439,158.3007,1187300.0],["2019-11-21",158.8676,159.3425,157.1669,157.4197,955400.0],["2019-11-22",157.3201,158.6991,156.9371,158.4999,851100.0],["2019-11-25",158.9595,159.9401,157.4657,158.4232,967200.0],["2019-11-26",158.5458,158.9595,156.5617,157.7108,2469800.0],["2019-11-27",157.6878,157.7338,153.6429,153.9647,1722300.0],["2019-11-29",153.214,155.9105,152.8386,155.3053,1155100.0],["2019-12-02",155.359,157.3508,154.7615,155.7574,1404200.0],["2019-12-03",155.8186,158.3313,155.1904,156.3702,1250700.0],["2019-12-04",155.2671,157.3508,155.2671,156.8758,1042100.0],["2019-12-05",156.9371,159.105,156.554,158.9059,1201900.0],["2019-12-06",158.5611,159.3118,157.1362,157.7797,1629200.0],["2019-12-09",157.8566,158.0411,156.9417,157.6106,994400.0],["2019-12-10",157.7336,158.8485,156.9186,157.6952,1168700.0],["2019-12-11",157.9182,158.4256,157.1724,157.3953,1189700.0],["2019-12-12",156.9955,158.0796,155.2963,156.1882,1651200.0],["2019-12-13",156.1574,157.8797,155.058,157.3031,900400.0],["2019-12-16",157.303,158.787,155.7961,156.2189,1544500.0],["2019-12-17",156.7033,157.6798,155.5039,156.5188,1245000.0],["2019-12-18",156.8263,156.9878,153.4202,154.1507,1191100.0],["2019-12-19",154.4506,157.4568,154.1507,157.403,1229300.0],["2019-12-20",157.6183,158.8869,155.6423,155.7115,3423900.0],["2019-12-23",156.7571,157.2031,155.5116,156.2958,1368900.0],["2019-12-24",155.7038,156.6495,154.9349,156.3573,750000.0],["2019-12-26",156.4664,157.525,155.9604,156.7388,970700.0],["2019-12-27",156.6843,158.0466,155.937,157.852,1001100.0],["2019-12-30",157.8598,158.4358,154.7226,155.0496,1012400.0],["2019-12-31",155.0652,156.334,154.4035,156.2484,1016700.0],["2020-01-02",156.5519,157.2837,156.1394,157.128,1464900.0],["2020-01-03",156.5909,159.619,156.5442,159.2298,1184900.0],["2020-01-06",159.6501,160.5843,158.5448,159.8837,1329800.0],["2020-01-07",159.9693,160.3663,157.9765,159.5723,968000.0],["2020-01-08",160.016,162.2112,160.016,160.4364,1512300.0],["2020-01-09",160.5064,163.6669,160.0315,162.2812,1667200.0],["2020-01-10",162.2268,162.6082,159.3388,159.6501,1838200.0],["2020-01-13",159.2687,159.6735,157.8986,158.9106,1245700.0],["2020-01-14",159.2142,159.5412,158.0465,158.4591,1260600.0],["2020-01-15",159.3154,160.9657,158.031,159.5878,1185000.0],["2020-01-16",159.8759,161.3082,159.8058,161.2537,1008400.0],["2020-01-17",161.3549,162.3824,160.1795,161.028,1263000.0],["2020-01-21",161.495,162.9118,160.81,161.028,1183900.0],["2020-01-22",161.4406,162.2891,160.6465,161.5651,952500.0],["2020-01-23",161.6741,162.8029,160.8178,162.1023,1101600.0],["2020-01-24",162.5304,163.3088,162.0633,162.8807,1245500.0],["2020-01-27",162.6004,166.734,162.2034,165.7998,1719900.0],["2020-01-28",165.8153,166.477,164.9746,165.971,1406700.0],["2020-01-29",166.4148,167.4968,164.7567,166.2591,921100.0],["2020-01-30",165.9321,170.3848,165.8465,170.3069,1559200.0],["2020-01-31",169.7309,171.5291,168.283,169.007,1634600.0],["2020-02-03",169.6998,170.0423,166.7106,167.0298,1661800.0],["2020-02-04",168.5165,170.0423,167.201,167.7848,1649300.0],["2020-02-05",168.3142,168.8435,164.5543,166.1423,1870400.0],["2020-02-06",165.9399,167.0297,163.6902,165.5196,1280000.0],["2020-02-07",165.613,167.5669,165.543,165.9633,1163100.0],["2020-02-10",166.3525,167.3644,165.1381,166.0956,1042700.0],["2020-02-11",166.2669,167.4734,164.4842,164.7567,1269900.0],["2020-02-12",161.9932,163.4723,158.8094,161.6352,2374400.0],["2020-02-13",161.6818,163.6669,161.0357,162.1567,1094200.0],["2020-02-14",162.0867,165.9944,161.931,165.9088,1054500.0],["2020-02-18",163.589,166.7028,163.589,166.0956,1240400.0],["2020-02-19",166.1969,166.8352,161.4095,161.5262,1854500.0],["2020-02-20",161.8998,162.9196,159.3388,162.6938,1604200.0],["2020-02-21",162.5226,163.9705,161.5262,162.5615,2869500.0],["2020-02-24",161.3549,165.2004,160.5531,162.9274,2604800.0],["2020-02-25",163.2076,164.422,161.0513,162.1645,2754000.0],["2020-02-26",165.7765,173.0393,164.7645,171.3968,4404600.0],["2020-02-27",171.568,175.4291,163.6513,163.7758,3940600.0],["2020-02-28",160.4831,162.5615,152.5196,154.7693,4751200.0],["2020-03-02",154.4891,163.7292,154.419,163.0052,3768500.0],["2020-03-03",162.9974,170.3147,162.4681,168.1974,3753700.0],["2020-03-04",169.4663,174.8064,167.2166,174.0824,2348400.0],["2020-03-05",170.4782,174.2303,168.6567,172.6734,2800800.0],["2020-03-06",169.2794,171.6381,165.6052,168.3453,2771300.0],["2020-03-09",158.9906,166.3524,158.1075,160.1394,3294200.0],["2020-03-10",162.8669,166.0555,156.0834,161.7806,2730800.0],["2020-03-11",157.3963,158.678,150.3315,152.1446,2816900.0],["2020-03-12",139.4294,146.8069,133.8338,134.6622,4187500.0],["2020-03-13",140.8831,143.9231,128.7618,142.2429,4385600.0],["2020-03-16",127.3863,131.6534,115.9528,116.0856,5752400.0],["2020-03-17",120.173,131.6299,117.1485,129.7465,3602600.0],["2020-03-18",121.9157,124.3384,107.45,111.7327,4677300.0],["2020-03-19",113.6786,123.7366,103.0032,121.3061,4223800.0],["2020-03-20",121.2592,128.0662,109.56,123.7992,5123400.0],["2020-03-23",123.3381,123.3381,106.8482,109.0521,3848600.0],["2020-03-24",115.0384,119.7744,113.0612,118.9929,3172100.0],["2020-03-25",118.7897,125.5029,114.3742,122.1736,4155600.0],["2020-03-26",123.4788,138.3119,122.7051,136.6394,3594300.0],["2020-03-27",130.5124,139.3669,128.2929,133.9041,2339200.0],["2020-03-30",136.6863,138.2493,133.5446,135.9751,2299700.0],["2020-03-31",134.5293,136.6159,130.4029,135.1311,2546300.0],["2020-04-01",128.5352,130.9969,127.0347,129.8872,2333300.0],["2020-04-02",130.1451,132.4505,127.2379,131.7394,2335300.0],["2020-04-03",130.528,136.6706,129.809,135.7797,1747200.0],["2020-04-06",140.4923,143.798,139.406,142.5789,2359700.0],["2020-04-07",146.4005,148.0807,137.7179,138.179,2448700.0],["2020-04-08",140.5704,142.1256,137.6867,141.4301,1685000.0],["2020-04-09",142.1334,149.2998,142.1334,148.6121,3187700.0],["2020-04-13",146.5959,147.3774,141.6254,142.7664,1290300.0],["2020-04-14",143.5792,147.8228,143.5792,146.9788,1905500.0],["2020-04-15",143.7511,146.1347,143.3604,144.5639,1648000.0],["2020-04-16",145.7518,147.1117,143.9622,146.4083,1200600.0],["2020-04-17",148.0729,150.2533,146.9241,149.7531,1597100.0],["2020-04-20",150.1595,150.2611,140.8049,144.2826,2660200.0],["2020-04-21",140.2812,142.6961,133.5837,139.1246,2532600.0],["2020-04-22",141.774,142.5633,138.5854,140.1953,1794300.0],["2020-04-23",139.7264,142.2194,138.8433,139.4841,1348500.0],["2020-04-24",141.6802,143.5011,140.0781,142.7977,1483600.0],["2020-04-27",144.2513,147.5649,143.3682,146.7287,2104600.0],["2020-04-28",147.3149,150.0501,143.1572,144.0481,2140200.0],["2020-04-29",145.8847,149.0811,141.5473,141.8208,2394400.0],["2020-04-30",140.9299,141.2425,136.3424,139.2731,2413200.0],["2020-05-01",137.1161,138.2884,134.1933,135.7094,2457100.0],["2020-05-04",136.4127,136.7644,133.3805,134.8575,2274600.0],["2020-05-05",136.8348,141.219,135.5062,139.5075,1678200.0],["2020-05-06",140.3047,140.9846,135.5218,135.7485,1575700.0],["2020-05-07",138.007,142.6101,136.616,139.4919,1716900.0],["2020-05-08",141.0315,142.0865,140.4688,141.8677,1445600.0],["2020-05-11",139.867,144.6655,139.4059,143.9309,1950200.0],["2020-05-12",145.0719,145.6658,139.9999,140.0311,1307700.0],["2020-05-13",137.2802,139.9374,136.3346,139.0777,1508700.0],["2020-05-14",137.9758,141.3753,137.2568,141.0784,1505500.0],["2020-05-15",140.3907,142.196,138.812,141.5082,1802900.0],["2020-05-18",144.8218,146.3223,143.5557,145.2047,1338800.0],["2020-05-19",144.4701,145.3533,140.1484,140.4844,1044600.0],["2020-05-20",141.4926,142.657,140.8596,141.3128,950700.0],["2020-05-21",140.1562,141.7505,138.8198,139.2496,1807500.0],["2020-05-22",139.0465,139.8749,137.5616,139.7342,999000.0],["2020-05-26",142.3444,144.517,141.2347,142.6023,1595700.0],["2020-05-27",144.3529,145.2673,134.4668,137.9602,3862800.0],["2020-05-28",139.1481,142.4539,137.6085,141.055,2497200.0],["2020-05-29",138.9448,142.8368,138.9448,142.7039,1761100.0],["2020-06-01",142.1803,144.9468,142.1178,142.4851,1442600.0],["2020-06-02",142.1959,142.4382,137.8194,139.7185,2287800.0],["2020-06-03",140.969,146.0488,139.9061,145.5643,2197000.0],["2020-06-04",145.1813,145.5017,142.0553,144.1966,1634300.0],["2020-06-05",147.0335,151.5585,146.6271,150.1596,3033100.0],["2020-06-08",150.2846,150.7223,146.9554,149.8548,2022500.0],["2020-06-09",147.9629,150.9459,147.6646,150.0118,3099000.0],["2020-06-10",149.2503,149.9254,147.5312,148.1278,2409400.0],["2020-06-11",145.7022,145.8121,136.6041,136.7297,2928600.0],["2020-06-12",139.5164,139.6734,135.0812,137.1536,3020300.0],["2020-06-15",134.6652,138.0014,134.3747,137.0986,1967500.0],["2020-06-16",140.1209,140.6233,136.7611,138.2448,2311100.0],["2020-06-17",139.1789,140.8195,137.5539,140.011,1857200.0],["2020-06-18",139.4301,140.6076,137.9386,138.4096,1177600.0],["2020-06-19",140.27,141.1885,136.8239,137.7816,3059600.0],["2020-06-22",136.9809,137.8287,135.4972,137.444,1603300.0],["2020-06-23",138.9355,138.9355,135.6543,136.2352,1770900.0],["2020-06-24",134.461,134.9791,130.2535,131.4624,2343300.0],["2020-06-25",130.8423,132.5693,129.1703,132.4201,2982200.0],["2020-06-26",131.8235,132.0511,126.5719,127.5217,3176000.0],["2020-06-29",128.8013,128.8249,126.4699,127.1764,2464700.0],["2020-06-30",128.3068,128.3382,126.6583,127.5924,2676100.0],["2020-07-01",126.9723,133.5427,126.8232,132.585,2910800.0],["2020-07-02",134.0293,134.5003,129.4293,129.7354,1573900.0],["2020-07-06",130.5675,131.7215,129.0525,130.1515,2149400.0],["2020-07-07",128.9269,130.8972,128.6521,130.0023,1630000.0],["2020-07-08",129.5941,132.7969,129.5392,131.9413,1521300.0],["2020-07-09",131.1248,131.847,128.919,129.9395,1338000.0],["2020-07-10",130.6303,131.0071,128.762,129.2016,1955200.0],["2020-07-13",130.0965,132.6948,129.4136,129.6805,1512500.0],["2020-07-14",130.5754,130.7952,128.7856,129.9631,1579800.0],["2020-07-15",132.1218,132.7891,130.5361,132.53,1659500.0],["2020-07-16",131.9177,132.3808,129.9788,131.2583,1366100.0],["2020-07-17",131.5173,132.0119,130.4419,130.7952,1599300.0],["2020-07-20",129.5706,132.2317,129.5706,131.8,1127600.0],["2020-07-21",132.7027,133.8724,131.7607,132.0512,1429400.0],["2020-07-22",131.4624,133.7939,131.117,133.6918,1230900.0],["2020-07-23",134.1078,134.7672,132.2474,132.6163,1415300.0],["2020-07-24",132.6634,133.3307,131.7372,132.4672,1245200.0],["2020-07-27",131.7136,132.8597,130.8266,131.4859,1651500.0],["2020-07-28",131.8706,132.1611,129.3508,130.3085,1855500.0],["2020-07-29",129.861,131.7057,128.5893,129.4293,2170200.0],["2020-07-30",127.9378,128.9975,126.9251,128.032,2631500.0],["2020-07-31",128.7385,130.5518,128.1341,130.4498,1845200.0],["2020-08-03",130.3712,130.7716,127.4354,127.9535,2226100.0],["2020-08-04",127.5767,128.7385,127.2706,128.0556,1839200.0],["2020-08-05",128.8562,129.2016,127.7886,128.0869,1110900.0],["2020-08-06",127.5453,129.0525,127.3255,128.715,1808100.0],["2020-08-07",128.4873,131.902,127.2863,131.2034,1903400.0],["2020-08-10",131.5409,132.0982,128.5972,129.7904,1991500.0],["2020-08-11",130.8815,132.8676,130.1358,131.9727,1966800.0],["2020-08-12",133.3542,135.2068,133.0167,133.417,1568000.0],["2020-08-13",132.7263,133.8331,131.6665,133.1109,1166000.0],["2020-08-14",132.7498,135.2068,132.7262,134.5788,1085800.0],["2020-08-17",134.4218,137.2399,134.2648,137.0672,1927200.0],["2020-08-18",137.4519,138.3154,135.3481,136.4392,1366700.0],["2020-08-19",137.1928,137.2399,134.4218,135.1754,1308100.0],["2020-08-20",134.2334,136.5334,133.8802,135.9447,1051700.0],["2020-08-21",136.4236,136.8475,135.3246,136.4785,1223600.0],["2020-08-24",136.6747,137.7816,135.8112,137.5382,994100.0],["2020-08-25",137.499,138.4488,136.5884,137.3106,1152800.0],["2020-08-26",136.8789,138.127,136.1959,137.5775,1373400.0],["2020-08-27",138.0406,139.9246,137.6089,138.5116,1339500.0],["2020-08-28",139.3045,139.5792,137.6167,138.9669,1220100.0],["2020-08-31",139.3202,139.3202,137.9386,138.0564,1374100.0],["2020-09-01",137.5147,138.1584,135.0263,136.4157,1340300.0],["2020-09-02",135.5601,137.8836,134.359,135.5758,2407000.0],["2020-09-03",136.3058,138.3468,134.2177,134.932,1812400.0],["2020-09-04",135.7799,136.086,130.858,133.1502,2038800.0],["2020-09-08",132.3652,133.2915,130.5675,131.0935,1672600.0],["2020-09-09",131.4801,133.784,131.2907,132.561,1241400.0],["2020-09-10",131.4327,132.9634,129.1446,129.3497,2055500.0],["2020-09-11",129.2314,129.8074,127.8507,128.7738,2143800.0],["2020-09-14",129.8705,131.7641,129.2866,131.0382,970600.0],["2020-09-15",131.7878,133.0896,131.2118,132.632,1479800.0],["2020-09-16",133.4447,134.8255,132.8293,134.2889,1885400.0],["2020-09-17",133.1923,134.9281,132.5532,134.6914,1615600.0],["2020-09-18",135.8748,136.0958,132.8845,133.3816,2325100.0],["2020-09-21",131.5748,133.208,130.052,132.3085,1900700.0],["2020-09-22",132.1271,133.2554,129.7206,131.4406,1160300.0],["2020-09-23",128.8921,131.9456,127.8506,128.0952,1579300.0],["2020-09-24",127.9296,130.3992,127.543,129.3419,1258800.0],["2020-09-25",129.1131,131.7562,128.7896,131.5905,1337700.0],["2020-09-28",132.5058,134.2337,132.2218,133.2869,1396600.0],["2020-09-29",133.3421,133.9733,129.4997,131.0698,1741700.0],["2020-09-30",131.4485,133.2711,130.9278,132.0087,1322800.0],["2020-10-01",132.9398,134.8965,132.2612,134.3284,1308100.0],["2020-10-02",132.9476,134.281,132.5689,132.9397,1133300.0],["2020-10-05",132.782,134.0286,131.2355,131.7168,1920500.0],["2020-10-06",132.8371,134.4388,131.7562,132.8135,1754700.0],["2020-10-07",132.9318,134.1627,132.2217,133.7366,2043700.0],["2020-10-08",133.784,136.0248,133.6499,134.8413,1408600.0],["2020-10-09",135.6697,135.7565,133.1054,133.6656,1100600.0],["2020-10-12",133.4842,134.9833,133.4842,134.1311,893600.0],["2020-10-13",133.9023,134.8491,131.7641,132.1586,1263000.0],["2020-10-14",132.4663,133.2869,131.2986,131.5274,1146500.0],["2020-10-15",130.1309,131.9692,129.7521,131.8351,1339700.0],["2020-10-16",132.2218,133.7367,130.7306,132.5453,1006400.0],["2020-10-19",133.1843,133.1843,128.8132,128.8763,1284700.0],["2020-10-20",129.3182,130.194,128.5292,128.7028,1956300.0],["2020-10-21",128.7344,130.0835,128.0006,129.8626,2142100.0],["2020-10-22",130.1703,130.2413,128.5055,128.9868,1440600.0],["2020-10-23",129.9415,130.3281,128.0243,129.2867,1061800.0],["2020-10-26",127.9216,128.6554,124.5841,126.3673,1342100.0],["2020-10-27",126.4304,127.3773,125.7282,125.8229,1565800.0],["2020-10-28",122.4381,123.0851,116.4022,118.0038,3241800.0],["2020-10-29",117.7514,120.3866,115.8972,118.3431,2348100.0],["2020-10-30",117.6804,119.0375,116.6152,118.9191,1947900.0],["2020-11-02",120.7181,122.1225,119.0138,120.15,2100700.0],["2020-11-03",122.1461,123.2507,120.8916,121.0967,1770500.0],["2020-11-04",121.799,123.306,118.6035,118.7455,2486000.0],["2020-11-05",119.9685,120.4103,118.351,118.7061,2023500.0],["2020-11-06",119.7791,119.7949,117.7987,118.8165,1566100.0],["2020-11-09",126.9039,131.2829,126.4305,128.1426,4198000.0],["2020-11-10",127.8427,133.2395,127.1168,133.1133,3366000.0],["2020-11-11",133.634,134.3441,130.3202,130.8252,1952100.0],["2020-11-12",129.6733,130.3439,125.815,127.038,1500100.0],["2020-11-13",127.7796,131.8273,127.5903,130.9436,1548700.0],["2020-11-16",132.9713,133.6104,131.0698,133.1607,1660300.0],["2020-11-17",131.4801,132.9319,130.5412,132.6084,1372400.0],["2020-11-18",132.8293,133.855,130.699,130.8016,1225400.0],["2020-11-19",130.4386,131.5116,129.0184,130.9199,972800.0],["2020-11-20",131.3301,132.8214,130.1703,132.1349,1282800.0],["2020-11-23",133.1212,134.9438,132.3322,133.1686,1752600.0],["2020-11-24",134.3363,137.3976,134.0601,136.6402,2072800.0],["2020-11-25",136.6402,137.9973,134.6677,137.9105,1827900.0],["2020-11-27",137.7132,138.9678,137.0426,137.8947,921000.0],["2020-11-30",136.9321,138.1866,136.4587,138.0999,1925500.0],["2020-12-01",139.6779,142.2816,138.7942,141.3585,2626800.0],["2020-12-02",141.1691,144.3488,141.1375,143.5046,1673800.0],["2020-12-03",143.0706,144.2778,141.5241,143.3704,1449800.0],["2020-12-04",143.8675,146.053,143.3783,145.2009,1323200.0],["2020-12-07",142.4394,144.909,142.0922,144.5302,1211000.0],["2020-12-08",143.686,145.4061,141.603,144.6881,1545700.0],["2020-12-09",146.0911,146.2496,143.4277,144.5692,1407000.0],["2020-12-10",143.824,145.671,143.61,144.6484,1831100.0],["2020-12-11",143.7448,146.1228,142.5003,142.8966,2010600.0],["2020-12-14",144.0381,144.4899,140.7326,140.7405,1382200.0],["2020-12-15",141.5252,143.7923,140.9069,143.7844,1440800.0],["2020-12-16",143.824,145.2429,143.4752,144.046,1223600.0],["2020-12-17",145.124,146.8521,144.4265,146.5984,1954200.0],["2020-12-18",146.8124,148.2313,144.1649,145.8374,3581300.0],["2020-12-21",143.9271,144.9656,142.4131,144.0857,1831100.0],["2020-12-22",144.1411,145.0527,143.1661,143.4753,1001900.0],["2020-12-23",143.8319,145.3063,142.8411,142.9521,1289800.0],["2020-12-24",142.944,143.7639,142.3974,143.4665,466100.0],["2020-12-28",144.0051,145.5485,143.6515,145.0019,951600.0],["2020-12-29",145.6047,145.878,143.6354,143.772,872100.0],["2020-12-30",144.5678,144.833,142.8958,143.0807,813400.0],["2020-12-31",143.5308,146.4728,143.1691,146.3362,1400100.0],["2021-01-04",147.1802,147.2364,142.8315,144.1256,1437700.0],["2021-01-05",144.3829,144.4874,142.6868,143.981,1683200.0],["2021-01-06",145.9825,156.5929,145.6208,155.4435,4452300.0],["2021-01-07",158.5463,160.2022,156.7538,159.8083,2788800.0],["2021-01-08",158.3373,161.4561,158.3373,160.5076,1867400.0],["2021-01-11",159.5752,161.0301,158.3614,159.9128,1399200.0],["2021-01-12",160.1941,162.4529,159.6154,161.9626,1631700.0],["2021-01-13",162.7503,164.8241,158.8919,159.117,1973800.0],["2021-01-14",159.3501,159.9048,155.7249,156.0544,1330000.0],["2021-01-15",154.8648,155.6847,153.643,154.1896,1376700.0],["2021-01-19",155.3149,156.2232,153.5545,154.495,1528200.0],["2021-01-20",154.5593,154.9291,151.8103,152.59,1217500.0],["2021-01-21",152.2845,152.2845,149.5676,149.672,1424300.0],["2021-01-22",149.1174,149.4711,147.8152,147.9358,1135600.0],["2021-01-25",147.6544,148.8039,146.3522,148.201,1350700.0],["2021-01-26",148.394,148.9807,147.1159,147.7027,1248900.0],["2021-01-27",146.6738,147.5179,142.8637,143.7158,2261300.0],["2021-01-28",145.0983,148.9084,144.5437,146.6738,1514600.0],["2021-01-29",145.3073,147.1481,143.0084,146.087,1829400.0],["2021-02-01",148.4181,151.8424,147.0275,150.6688,1582700.0],["2021-02-02",152.2845,155.6525,152.0996,154.3423,1628500.0],["2021-02-03",155.2988,155.4435,153.1285,154.3262,1296800.0],["2021-02-04",155.0898,156.6171,154.4628,155.5641,1394300.0],["2021-02-05",156.0142,156.3036,151.4646,153.8439,1741400.0],["2021-02-08",155.0898,155.6766,152.9195,154.1253,2071100.0],["2021-02-09",155.1381,157.1798,153.7153,154.3101,2026300.0],["2021-02-10",153.6268,154.4869,146.8265,148.8682,2688300.0],["2021-02-11",149.3184,149.7444,144.4392,146.8667,2515000.0],["2021-02-12",146.9873,148.3779,146.3844,148.201,1441400.0],["2021-02-16",148.7798,152.6462,147.0998,152.2523,2677700.0],["2021-02-17",152.2604,154.2538,150.492,153.6429,1513800.0],["2021-02-18",152.7668,156.1348,152.5015,155.9339,1497200.0],["2021-02-19",156.7216,157.9193,155.0496,156.802,1432400.0],["2021-02-22",155.9499,157.4531,153.9404,157.1235,2022700.0],["2021-02-23",157.1235,160.5719,155.9419,159.7601,3454400.0],["2021-02-24",160.6362,163.104,159.8967,161.3275,1681900.0],["2021-02-25",163.0718,166.7453,162.3805,164.6232,2398100.0],["2021-02-26",165.7244,165.7325,159.5832,160.5237,2689400.0],["2021-03-01",162.4207,170.0811,162.4126,168.5619,2418600.0],["2021-03-02",167.9188,168.3368,165.6601,166.1022,1593400.0],["2021-03-03",165.8932,167.8224,165.2019,165.427,1406100.0],["2021-03-04",166.2389,167.2035,163.9801,166.4077,2136800.0],["2021-03-05",167.9992,173.3366,167.3481,171.9541,3186200.0],["2021-03-08",172.4605,174.2289,169.422,172.0505,2451000.0],["2021-03-09",171.4531,172.6559,168.8458,169.2898,2500200.0],["2021-03-10",169.1042,169.6935,165.0035,166.8036,1990000.0],["2021-03-11",165.7138,167.4493,163.9541,165.9721,1823600.0],["2021-03-12",166.9005,169.2818,166.1014,168.8298,1706600.0],["2021-03-15",168.7732,169.5078,166.1417,168.7813,1439400.0],["2021-03-16",168.7006,169.4916,166.1094,167.1911,1247300.0],["2021-03-17",168.7974,168.9185,166.408,166.7552,1577500.0],["2021-03-18",167.7561,169.758,165.5847,166.1094,1650800.0],["2021-03-19",165.2295,165.2295,162.0895,163.5909,4850200.0],["2021-03-22",161.6213,163.6877,160.588,160.919,1339800.0],["2021-03-23",161.1451,162.259,159.3369,161.3872,1471800.0],["2021-03-24",162.6303,166.1659,162.2671,165.3022,1452400.0],["2021-03-25",164.4949,166.0125,162.2509,165.6815,1119400.0],["2021-03-26",165.4151,168.5229,164.3738,168.2566,1286700.0],["2021-03-29",166.9731,169.088,165.512,168.6844,1016500.0],["2021-03-30",169.0315,169.0315,164.9228,165.4313,1032400.0],["2021-03-31",164.277,166.1094,164.0671,164.8582,1606300.0],["2021-04-01",165.6412,166.513,164.4627,166.3596,1243000.0],["2021-04-05",167.0861,168.2001,166.4242,167.4494,1072000.0],["2021-04-06",168.9266,169.0234,164.9873,165.5524,1115900.0],["2021-04-07",165.3264,166.1901,163.8492,164.947,1099300.0],["2021-04-08",165.1165,165.6816,162.9047,163.6555,1189700.0],["2021-04-09",164.6726,165.4636,163.4859,165.1811,1052200.0],["2021-04-12",164.6564,165.7461,164.3658,165.2376,1296600.0],["2021-04-13",164.051,167.4332,163.5102,166.174,1369800.0],["2021-04-14",165.504,167.3848,164.9308,166.9085,839200.0],["2021-04-15",166.9247,167.8772,164.0913,164.7129,2105200.0],["2021-04-16",165.6654,168.3373,165.6089,167.5623,1271300.0],["2021-04-19",167.2153,167.6996,164.7936,165.956,1060500.0],["2021-04-20",165.956,167.0377,165.3022,166.3839,893700.0],["2021-04-21",166.6018,167.9499,166.0448,167.07,1048000.0],["2021-04-22",166.5372,167.3444,165.9399,166.3919,1162400.0],["2021-04-23",166.4807,168.3212,165.6412,167.3445,1055300.0],["2021-04-26",168.1678,168.1678,164.8421,165.2295,904200.0],["2021-04-27",164.7856,165.6089,164.3416,165.3022,1749300.0],["2021-04-28",165.1891,165.1891,161.1934,162.267,1712100.0],["2021-04-29",162.2832,164.7775,161.9441,164.4546,1261800.0],["2021-04-30",164.2205,165.2296,162.0491,163.0501,1185900.0],["2021-05-03",163.4617,165.7058,162.5818,164.4304,1127900.0],["2021-05-04",164.7856,165.0358,162.5577,164.9632,1463300.0],["2021-05-05",165.1084,165.399,163.6555,163.9138,956800.0],["2021-05-06",164.8986,165.6735,163.494,164.9551,944700.0],["2021-05-07",164.2124,164.9793,161.5244,163.8008,1567100.0],["2021-05-10",165.0438,169.3624,164.2205,167.9417,1561700.0],["2021-05-11",166.521,172.5913,166.521,171.2029,2353700.0],["2021-05-12",171.1465,175.231,170.5168,172.8013,3012300.0],["2021-05-13",172.7447,176.6194,171.7115,173.7618,1978600.0],["2021-05-14",174.4641,176.4579,173.9959,175.1583,1162200.0],["2021-05-17",175.7556,175.9655,171.9779,174.7063,753000.0],["2021-05-18",174.4802,174.9807,172.7447,172.9304,937600.0],["2021-05-19",170.5007,172.0828,168.5876,171.0173,1753400.0],["2021-05-20",170.9769,175.2875,170.202,174.3672,1118200.0],["2021-05-21",173.5681,176.014,173.4874,175.796,964700.0],["2021-05-24",175.9736,177.362,175.118,175.4166,782600.0],["2021-05-25",175.5054,175.7395,173.0757,173.4551,1182600.0],["2021-05-26",174.6578,175.3843,172.7609,174.4641,807400.0],["2021-05-27",174.9323,176.2077,174.2139,176.0462,1312400.0],["2021-05-28",176.579,177.0472,175.4731,176.5871,1019100.0],["2021-06-01",177.1844,179.0572,171.8487,172.0586,1072000.0],["2021-06-02",172.5025,174.8435,172.1877,174.6094,855700.0],["2021-06-03",174.8031,176.7566,173.1725,175.9332,1087900.0],["2021-06-04",175.7476,176.5629,175.1745,176.2723,663300.0],["2021-06-07",177.0472,177.1199,175.2148,176.0543,807300.0],["2021-06-08",174.7951,175.9252,174.1412,175.683,1054700.0],["2021-06-09",174.8481,176.5422,174.0862,174.686,1068100.0],["2021-06-10",174.305,174.7752,172.0111,172.5461,1003000.0],["2021-06-11",172.5785,173.8673,172.1813,173.8349,808000.0],["2021-06-14",173.5998,175.6587,173.2756,175.6506,861000.0],["2021-06-15",176.526,176.5665,175.1805,175.8775,831500.0],["2021-06-16",174.6536,178.5443,174.3861,177.3933,1510500.0],["2021-06-17",177.5149,177.9121,175.4804,175.8937,980800.0],["2021-06-18",174.686,175.6992,170.236,170.7953,2980400.0],["2021-06-21",172.8541,175.1966,171.2735,175.0912,1399100.0],["2021-06-22",175.8451,175.8451,174.07,174.9697,835700.0],["2021-06-23",175.067,175.3021,173.9808,174.0862,971100.0],["2021-06-24",174.7428,176.299,174.3213,175.8775,1037300.0],["2021-06-25",176.372,177.142,175.3182,176.8016,934500.0],["2021-06-28",177.3365,177.3528,173.7214,174.4509,985900.0],["2021-06-29",174.6131,175.148,172.8055,172.8947,1243200.0],["2021-06-30",172.8055,173.227,171.2086,172.3921,1403000.0],["2021-07-01",172.9919,173.7781,172.0759,173.6241,1222800.0],["2021-07-02",174.1186,174.7265,172.4326,173.0729,733700.0],["2021-07-06",172.1976,173.6242,167.9421,168.631,1470000.0],["2021-07-07",168.3879,169.474,166.4993,167.7475,1476300.0],["2021-07-08",166.6452,169.5389,166.2966,168.2339,1314200.0],["2021-07-09",168.2339,170.009,167.934,169.9118,1134300.0],["2021-07-12",169.6281,170.8115,169.239,170.4143,1072900.0],["2021-07-13",170.4143,171.5815,169.1822,170.5683,1199500.0],["2021-07-14",170.5034,171.0546,169.8712,170.3494,851900.0],["2021-07-15",169.9198,171.4356,169.7739,170.5602,861000.0],["2021-07-16",171.1033,171.8976,169.0201,169.6767,1262300.0],["2021-07-19",165.8751,168.5662,165.8751,167.1558,1063500.0],["2021-07-20",166.7911,170.0982,166.7911,169.0688,1128500.0],["2021-07-21",169.774,172.919,169.4497,171.8409,1560600.0],["2021-07-22",171.4194,172.2218,169.0282,169.701,1024400.0],["2021-07-23",171.0303,172.4488,170.6007,171.7598,844000.0],["2021-07-26",171.3627,171.8814,169.8874,170.5683,827800.0],["2021-07-27",170.5196,174.0051,169.4416,171.776,1062400.0],["2021-07-28",170.0414,174.8238,169.4416,173.0,1124600.0],["2021-07-29",174.994,175.0426,171.6301,174.0294,854300.0],["2021-07-30",174.0862,174.6779,171.6301,171.9463,979000.0],["2021-08-02",171.9544,173.3324,171.0952,171.4356,1306700.0],["2021-08-03",171.4356,171.7193,167.5206,169.2228,1165800.0],["2021-08-04",168.2177,169.8712,167.7475,169.0039,2170000.0],["2021-08-05",169.6118,170.2684,167.8286,168.8013,1314200.0],["2021-08-06",169.9198,170.8925,169.1498,170.09,1629300.0],["2021-08-09",170.5116,170.544,168.8823,169.4984,767200.0],["2021-08-10",169.4092,169.9279,168.3068,169.3524,975000.0],["2021-08-11",170.7466,170.9168,169.2552,169.4659,800600.0],["2021-08-12",169.6929,169.6929,166.7262,168.9066,1123500.0],["2021-08-13",168.6635,168.777,167.3585,167.8124,545500.0],["2021-08-16",167.1315,168.0799,165.5104,167.9421,727400.0],["2021-08-17",167.6584,168.1852,165.4455,166.483,925400.0],["2021-08-18",165.9886,166.2804,158.969,160.1525,6047100.0],["2021-08-19",159.0339,161.3035,158.7907,160.5578,1443200.0],["2021-08-20",161.2629,162.8436,160.3308,160.7847,1006500.0],["2021-08-23",160.7442,163.8,160.501,163.6055,1144700.0],["2021-08-24",163.7757,164.2539,161.879,162.5761,807100.0],["2021-08-25",162.3329,163.2813,161.7169,162.3491,1051700.0],["2021-08-26",162.0978,162.9408,161.5467,161.5791,633100.0],["2021-08-27",161.0765,162.4302,160.6307,162.0006,1022700.0],["2021-08-30",161.7169,163.411,161.0766,161.5386,833800.0],["2021-08-31",161.8709,163.6866,161.344,163.5082,1328700.0],["2021-09-01",162.8436,163.492,161.263,161.4737,1490100.0],["2021-09-02",161.5629,162.033,158.7502,160.1849,1571800.0],["2021-09-03",159.8769,160.0309,158.1666,158.3044,1061600.0],["2021-09-07",157.891,158.2476,156.1158,157.0561,1076800.0],["2021-09-08",157.0642,157.583,155.7673,157.048,1122500.0],["2021-09-09",156.6164,157.4226,156.1196,156.7304,1360300.0],["2021-09-10",156.2255,157.3412,153.9942,154.0837,1502700.0],["2021-09-13",155.5496,156.0789,153.0658,154.1,1597600.0],["2021-09-14",155.3786,156.0056,153.0251,153.7906,1170000.0],["2021-09-15",153.0576,154.1326,152.284,153.8801,1505500.0],["2021-09-16",154.328,155.8183,153.6195,153.6602,1273900.0],["2021-09-17",153.1879,154.4665,152.7889,153.6277,1881400.0],["2021-09-20",152.8459,154.0593,151.4126,153.1065,1389000.0],["2021-09-21",153.6196,154.1733,151.2987,151.3394,1299500.0],["2021-09-22",152.8459,154.7189,151.5511,154.1815,1776500.0],["2021-09-23",154.9307,158.0741,154.8574,157.561,1495600.0],["2021-09-24",157.6017,161.6816,157.0317,161.25,1889300.0],["2021-09-27",161.6084,164.3039,160.8429,161.5921,1687800.0],["2021-09-28",163.0498,163.6768,159.263,161.1523,1873100.0],["2021-09-29",160.8022,161.2663,159.5725,159.7435,1027600.0],["2021-09-30",160.5171,160.8347,157.219,157.4796,1392900.0],["2021-10-01",158.2044,160.623,156.0382,160.0937,1254400.0],["2021-10-04",159.6702,161.25,156.6571,158.5627,1384300.0],["2021-10-05",157.6261,162.4553,157.4958,161.5025,989800.0],["2021-10-06",160.6311,161.926,160.0367,161.8282,946500.0],["2021-10-07",163.4651,164.7111,162.6589,164.5889,1465700.0],["2021-10-08",163.8397,164.7762,161.5432,164.1166,1170300.0],["2021-10-11",165.045,166.4294,163.6361,163.9456,929300.0],["2021-10-12",163.9456,165.9651,163.6198,165.1589,1077000.0],["2021-10-13",164.3283,166.7063,162.4635,166.3398,1540300.0],["2021-10-14",166.4701,168.7584,165.4847,168.6118,1314500.0],["2021-10-15",169.3854,173.1396,168.9945,172.5614,1746600.0],["2021-10-18",171.8692,174.5647,171.5679,174.2145,1524800.0],["2021-10-19",174.8986,177.2358,174.1983,177.1707,1663700.0],["2021-10-20",177.358,177.358,173.5061,174.41,1080400.0],["2021-10-21",175.1836,175.9003,174.0354,174.9149,1204700.0],["2021-10-22",175.0859,178.0746,174.5729,177.4882,1184600.0],["2021-10-25",177.529,178.0339,176.4296,177.2765,1021200.0],["2021-10-26",177.3335,179.5078,176.4296,178.5632,1331900.0],["2021-10-27",178.7505,178.7831,176.0957,176.7635,1526700.0],["2021-10-28",176.2016,178.3433,175.5175,177.8058,1726600.0],["2021-10-29",177.3987,180.3222,176.9345,179.6056,1318300.0],["2021-11-01",180.5013,180.5013,176.3074,177.7977,803400.0],["2021-11-02",177.9362,180.2734,177.3661,179.6463,984300.0],["2021-11-03",180.1186,181.161,178.0746,179.516,753500.0],["2021-11-04",187.4152,188.026,178.4981,179.6219,1858500.0],["2021-11-05",182.4966,182.8711,179.7115,180.5502,1364100.0],["2021-11-08",181.4786,181.8206,178.7505,179.7033,757000.0],["2021-11-09",179.4345,180.7538,178.4085,180.5665,753600.0],["2021-11-10",180.5828,182.2929,179.2636,180.0372,970000.0],["2021-11-11",180.4036,181.4786,179.4671,181.2017,1005400.0],["2021-11-12",181.1528,183.3516,180.5258,183.1073,1630100.0],["2021-11-15",182.7653,184.6953,182.407,184.5976,1496700.0],["2021-11-16",185.078,185.6888,183.5226,183.7669,1210800.0],["2021-11-17",183.6692,184.907,181.7392,184.3858,1143100.0],["2021-11-18",184.0275,184.5894,182.692,184.2066,1128300.0],["2021-11-19",184.2067,184.3207,180.7783,181.8532,1255500.0],["2021-11-22",181.9265,183.8076,181.4216,182.6838,1101600.0],["2021-11-23",181.5437,185.7376,180.9655,185.6236,1252400.0],["2021-11-24",186.3647,188.0341,185.5097,186.438,1244900.0],["2021-11-26",183.2294,183.9868,180.0616,180.9167,1006500.0],["2021-11-29",181.9753,184.0356,181.0388,183.4982,1461000.0],["2021-11-30",182.3336,183.034,178.2537,179.5811,2660000.0],["2021-12-01",181.7718,183.2294,178.8238,179.1658,1406900.0],["2021-12-02",179.5323,185.9087,179.5323,184.4917,1370000.0],["2021-12-03",185.6806,185.6806,180.7294,183.4412,1303800.0],["2021-12-06",184.736,184.9477,182.3011,182.7816,1260200.0],["2021-12-07",184.5243,188.5553,184.1008,188.3192,1410600.0],["2021-12-08",188.2214,189.4511,187.4885,188.9055,1202900.0],["2021-12-09",188.2024,188.652,185.7253,186.1013,994700.0],["2021-12-10",186.8862,187.1887,184.9323,186.7227,1046400.0],["2021-12-13",186.5265,187.1478,184.965,186.3139,951500.0],["2021-12-14",186.0196,187.3522,184.4827,186.0278,1648900.0],["2021-12-15",187.0088,187.0742,184.9977,186.1095,1431400.0],["2021-12-16",186.8862,188.0307,185.7171,187.2868,1336400.0],["2021-12-17",187.0251,187.5156,182.6759,183.7632,2512900.0],["2021-12-20",181.6786,182.0056,178.7437,181.417,859300.0],["2021-12-21",183.0847,184.8342,182.1854,184.1066,849400.0],["2021-12-22",184.0166,185.807,183.4853,185.7416,704300.0],["2021-12-23",186.69,188.3414,186.5674,187.1805,1031600.0],["2021-12-27",187.421,190.3899,187.0727,190.2655,785100.0],["2021-12-28",190.2654,191.526,190.2654,190.8377,531500.0],["2021-12-29",191.0202,191.4514,189.0879,190.0001,595100.0],["2021-12-30",190.083,191.8411,189.3201,189.6269,450900.0],["2021-12-31",188.8806,190.3235,188.8806,189.4611,600200.0],["2022-01-03",190.0167,190.3235,185.6795,186.9732,1317500.0],["2022-01-04",188.0264,189.5191,186.8239,188.4742,1154000.0],["2022-01-05",189.685,189.685,187.1058,187.7776,1027500.0],["2022-01-06",188.7562,188.8971,186.5088,187.1805,943300.0],["2022-01-07",186.6829,187.2054,184.278,186.6249,928900.0],["2022-01-10",186.5337,186.9317,183.1584,184.7673,855500.0],["2022-01-11",185.1155,185.3892,182.1384,185.298,1259300.0],["2022-01-12",184.958,187.9186,184.9331,187.5702,1649400.0],["2022-01-13",188.2503,189.9089,185.0409,185.5385,2029500.0],["2022-01-14",184.2531,185.2648,181.8564,185.0907,1596900.0],["2022-01-18",184.3609,185.8039,182.7106,185.3478,1709000.0],["2022-01-19",185.9531,191.2855,185.9531,190.423,3196100.0],["2022-01-20",191.6006,194.0885,191.3104,191.7333,2370800.0],["2022-01-21",191.5675,191.5675,187.338,187.3463,2261500.0],["2022-01-24",182.1964,186.3761,181.7735,185.9697,2354700.0],["2022-01-25",182.9843,186.0112,180.8862,183.9297,1645200.0],["2022-01-26",184.8999,185.4307,180.7534,182.553,2865000.0],["2022-01-27",183.5731,189.4528,182.4286,185.1322,1935000.0],["2022-01-28",185.7292,187.2552,181.6989,187.2137,1840000.0],["2022-01-31",186.8239,190.8294,185.4639,190.3235,1754300.0],["2022-02-01",190.1825,193.168,189.1791,192.4133,1541400.0],["2022-02-02",192.5543,199.0643,192.1812,198.5087,2092800.0],["2022-02-03",198.2101,200.9385,197.0243,199.9185,2981100.0],["2022-02-04",198.1853,205.8314,198.1853,204.1479,2007900.0],["2022-02-07",204.1479,204.5708,200.7312,201.2454,1192600.0],["2022-02-08",199.7443,201.2205,196.6511,200.2004,1938900.0],["2022-02-09",204.9357,213.0794,202.5557,206.9178,2685400.0],["2022-02-10",204.4381,204.8113,201.3863,202.3898,2366700.0],["2022-02-11",202.3898,202.3898,197.4223,199.8853,2591600.0],["2022-02-14",200.3829,200.4741,195.9793,198.3428,2065700.0],["2022-02-15",199.9102,201.6434,197.1403,198.0692,1755400.0],["2022-02-16",197.5881,198.8321,197.2564,198.1355,1762100.0],["2022-02-17",197.4472,200.0263,195.6974,198.0775,1217700.0],["2022-02-18",198.434,198.8238,195.5812,196.2281,2356600.0],["2022-02-22",196.2945,199.0146,195.6559,197.6794,1444500.0],["2022-02-23",198.9068,199.8439,195.1832,195.3491,1060600.0],["2022-02-24",190.3981,197.4886,190.0498,196.7589,2332900.0],["2022-02-25",198.3262,199.7277,196.2862,198.5419,2016700.0],["2022-02-28",195.5066,197.53,194.6856,196.1534,1754500.0],["2022-03-01",195.996,197.6545,192.7368,193.5993,1834700.0],["2022-03-02",195.7803,197.8784,195.0588,196.3277,1427000.0],["2022-03-03",197.6877,202.423,197.1403,199.7112,2164800.0],["2022-03-04",198.3179,202.8791,196.1535,202.1576,1472900.0],["2022-03-07",202.1576,202.6552,195.4154,195.4901,2013500.0],["2022-03-08",195.1086,195.1086,184.2531,184.7092,2695600.0],["2022-03-09",187.6415,192.9146,187.1083,191.6734,1642500.0],["2022-03-10",189.2826,191.0403,187.6248,189.899,1487100.0],["2022-03-11",191.0986,193.0229,187.9997,188.2329,1295100.0],["2022-03-14",189.6741,193.5144,188.2329,191.2402,1538700.0],["2022-03-15",192.573,193.7226,191.0819,193.2645,1188700.0],["2022-03-16",193.8976,201.7365,193.8976,201.6032,2025300.0],["2022-03-17",200.9201,205.1685,200.8701,205.1602,1350400.0],["2022-03-18",207.5011,209.2921,205.3602,207.9259,2863000.0],["2022-03-21",207.0095,209.4753,206.793,208.8922,1442900.0],["2022-03-22",208.8922,209.9169,204.6937,206.5847,1873300.0],["2022-03-23",206.593,208.1592,205.3102,205.5851,976800.0],["2022-03-24",206.0183,207.0013,203.0693,204.0357,1793000.0],["2022-03-25",204.5438,207.701,204.5438,206.3598,1601800.0],["2022-03-28",206.6847,207.2179,203.3026,203.7441,1795500.0],["2022-03-29",204.0939,204.5021,198.8875,200.6702,2182100.0],["2022-03-30",201.8531,203.0027,200.4286,201.4282,1586700.0],["2022-03-31",202.078,203.9273,198.1211,198.1461,2555900.0],["2022-04-01",198.8042,200.6535,196.9382,199.7788,1906100.0],["2022-04-04",199.9871,200.4619,194.2391,195.422,1321500.0],["2022-04-05",194.2975,200.4453,194.2975,197.8129,1227100.0],["2022-04-06",197.0631,203.0277,196.5883,202.8027,1795900.0],["2022-04-07",203.7607,204.7354,198.9041,203.5108,1212000.0],["2022-04-08",204.877,205.7767,201.5948,202.0114,1258900.0],["2022-04-11",201.7781,201.903,197.7878,199.7955,1302100.0],["2022-04-12",199.9454,202.1446,195.7636,196.6216,1467800.0],["2022-04-13",197.2714,199.6288,196.43,199.3956,1085100.0],["2022-04-14",199.6622,200.3786,197.8961,197.9794,834100.0],["2022-04-18",197.6629,198.9458,195.8386,196.7966,773400.0],["2022-04-19",197.5296,198.0711,193.0145,195.0138,1356600.0],["2022-04-20",195.7636,197.9378,194.8639,196.7632,1591800.0],["2022-04-21",197.1047,197.8128,190.0573,190.2405,1633500.0],["2022-04-22",190.2822,191.0153,185.2673,185.7005,1570100.0],["2022-04-25",184.4343,185.2257,181.2021,184.5676,2040300.0],["2022-04-26",184.6842,184.7342,177.5534,177.6617,2122200.0],["2022-04-27",181.1771,190.3072,178.9196,188.2079,2256500.0],["2022-04-28",188.3579,190.0323,185.5256,188.033,1473100.0],["2022-04-29",187.0417,188.2246,182.3434,182.7182,1295000.0],["2022-05-02",182.7599,184.0928,177.845,180.5857,1463200.0],["2022-05-03",181.2354,183.6762,180.6273,182.5683,1125300.0],["2022-05-04",182.0185,184.0678,178.0616,183.8179,1623300.0],["2022-05-05",183.2597,183.2597,175.879,177.6617,1427300.0],["2022-05-06",176.7703,177.3118,173.3965,175.2458,1296100.0],["2022-05-09",173.963,174.3046,167.1571,167.9402,1821200.0],["2022-05-10",169.5146,171.3139,165.0162,166.8322,1574900.0],["2022-05-11",166.6989,168.5649,164.9245,165.4577,1498300.0],["2022-05-12",164.9579,165.9159,159.893,163.2835,2572500.0],["2022-05-13",165.1079,168.54,163.3501,166.6906,1888600.0],["2022-05-16",167.0155,167.1571,162.4754,163.4168,2064800.0],["2022-05-17",165.5243,166.0325,161.6341,163.3001,1664300.0],["2022-05-18",162.4088,162.5504,155.8611,157.0107,1832400.0],["2022-05-19",155.5363,159.4099,155.1031,158.4019,1611300.0],["2022-05-20",160.018,160.7761,157.219,160.0347,2601900.0],["2022-05-23",161.834,162.0756,159.3265,159.6098,1879100.0],["2022-05-24",159.5931,160.4678,156.5276,159.6681,1226700.0],["2022-05-25",160.7177,163.9083,159.1849,162.8003,1897900.0],["2022-05-26",163.0586,165.4327,162.5921,164.0332,1029200.0],["2022-05-27",165.6327,166.5573,164.533,166.549,1123900.0],["2022-05-31",166.474,166.9072,164.4831,165.6326,2286600.0],["2022-06-01",165.9409,167.4404,164.7247,166.0825,1617600.0],["2022-06-02",166.6073,170.5559,166.0825,170.5059,1308200.0],["2022-06-03",167.9568,169.8895,165.9575,166.6073,1061400.0],["2022-06-06",169.0814,169.4146,165.7576,166.0742,1228800.0],["2022-06-07",165.541,169.173,165.4993,168.9065,1145100.0],["2022-06-08",167.9818,169.4979,165.8659,166.2491,1094700.0],["2022-06-09",166.7263,168.4259,165.6798,165.7133,1319900.0],["2022-06-10",164.583,168.6771,163.5281,167.3626,2471100.0],["2022-06-13",164.0639,172.5618,163.4862,169.9497,2937900.0],["2022-06-14",169.7571,169.9078,163.4109,164.1895,2345400.0],["2022-06-15",165.3533,170.0669,164.8007,168.1831,1434600.0],["2022-06-16",165.2109,171.6074,164.7086,170.1925,2167900.0],["2022-06-17",169.7236,170.1673,165.0351,167.8901,3571600.0],["2022-06-21",169.5143,175.2326,168.9366,174.5628,1936000.0],["2022-06-22",172.9721,176.321,171.959,174.5294,1581200.0],["2022-06-23",175.241,176.8987,172.813,174.5294,1217700.0],["2022-06-24",175.0819,176.1368,173.3153,175.8187,1556100.0],["2022-06-27",176.7229,176.8987,174.6884,175.3498,1050800.0],["2022-06-28",175.4419,177.5685,171.9841,172.5702,1223300.0],["2022-06-29",172.7293,174.8893,171.3897,172.5953,853500.0],["2022-06-30",171.2306,172.6874,169.5729,171.3813,1149200.0],["2022-07-01",170.6864,171.2222,167.7896,171.0297,1822200.0],["2022-07-05",170.4436,171.2139,167.0528,171.0967,1066900.0],["2022-07-06",172.3106,173.2735,169.891,170.7618,1123700.0],["2022-07-07",171.5488,175.1991,171.2223,174.7972,1279100.0],["2022-07-08",173.7758,176.815,173.6084,174.8977,1270500.0],["2022-07-11",175.4419,175.8187,173.0893,174.4289,798400.0],["2022-07-12",174.5963,175.961,169.5645,170.1004,959500.0],["2022-07-13",168.6352,172.093,168.5515,170.4185,759600.0],["2022-07-14",168.1078,168.8445,165.7803,167.0529,1560000.0],["2022-07-15",167.5217,169.3636,166.4165,169.0705,1760300.0],["2022-07-18",169.6064,170.2008,167.438,167.8147,964700.0],["2022-07-19",169.5143,171.3813,168.1998,170.6446,1344400.0],["2022-07-20",171.867,172.6372,169.8409,170.9209,1395500.0],["2022-07-21",171.2557,172.3106,170.2594,172.2939,1036500.0],["2022-07-22",171.9925,172.9302,169.891,171.1971,951200.0],["2022-07-25",171.2139,172.2604,170.0083,171.1804,1241600.0],["2022-07-26",171.172,172.1014,169.8576,170.6111,1186900.0],["2022-07-27",168.9449,169.7403,162.6071,164.089,2318900.0],["2022-07-28",163.6369,167.7477,160.5057,167.0444,1787000.0],["2022-07-29",166.5003,167.9487,165.6463,167.011,1493000.0],["2022-08-01",165.37,166.45,162.3225,163.8881,1498300.0],["2022-08-02",164.0221,166.5087,163.21,165.37,1062200.0],["2022-08-03",166.3579,166.8937,164.1644,165.5542,982700.0],["2022-08-04",165.7719,169.5896,165.7719,167.4715,1080600.0],["2022-08-05",167.4296,169.2966,166.944,169.2464,1174800.0],["2022-08-08",170.8455,170.946,166.9608,168.6687,742100.0],["2022-08-09",169.1459,170.452,168.3338,169.9162,731500.0],["2022-08-10",171.0884,171.0884,164.8677,166.1068,2305800.0],["2022-08-11",166.2491,169.0622,165.3616,166.6259,1970400.0],["2022-08-12",167.4547,169.7404,166.2658,169.6232,1445700.0],["2022-08-15",167.4212,171.8418,167.4212,169.3636,972000.0],["2022-08-16",168.4845,172.1851,167.5049,172.0176,1376200.0],["2022-08-17",170.3599,172.9553,169.1459,172.8465,1451000.0],["2022-08-18",173.3907,175.1823,173.3069,174.0772,1081000.0],["2022-08-19",172.8632,172.9805,168.8194,169.1794,1868900.0],["2022-08-22",169.0873,170.7952,166.877,167.1868,1007900.0],["2022-08-23",166.81,166.81,165.0686,165.504,1092100.0],["2022-08-24",165.7635,167.0277,165.077,166.5254,987800.0],["2022-08-25",167.4212,168.6938,165.6798,166.718,815100.0],["2022-08-26",167.0612,167.8063,164.2481,164.3904,1056400.0],["2022-08-29",163.8379,165.0435,162.6909,163.5951,1160400.0],["2022-08-30",164.9346,165.6295,162.3225,163.4193,1610300.0],["2022-08-31",165.1272,165.9896,163.3942,163.7709,1769300.0],["2022-09-01",162.8415,167.0528,162.4397,166.9607,1703100.0],["2022-09-02",168.2249,168.5012,162.4062,163.0006,1511800.0],["2022-09-06",163.6537,167.2119,162.942,165.797,1667100.0],["2022-09-07",164.8426,167.8398,164.8007,167.731,1236500.0],["2022-09-08",167.2682,170.3731,167.0242,169.9524,983900.0],["2022-09-09",169.944,169.944,167.5711,169.397,1637100.0],["2022-09-12",169.2793,170.1291,168.0255,168.4631,953800.0],["2022-09-13",166.41,168.0255,162.8928,163.3051,1927000.0],["2022-09-14",164.6934,164.6934,159.6617,160.9659,1856700.0],["2022-09-15",161.5297,163.3977,160.3517,160.52,1416000.0],["2022-09-16",160.8144,163.0863,159.8216,161.1847,1708800.0],["2022-09-19",160.5199,160.5368,158.7866,160.4779,819900.0],["2022-09-20",159.2746,159.7374,155.8079,157.5581,984100.0],["2022-09-21",156.9859,157.9536,153.1153,153.1658,1383100.0],["2022-09-22",154.1503,155.4882,152.5432,154.2597,1244200.0],["2022-09-23",153.982,154.9412,150.4059,152.3665,1265800.0],["2022-09-26",151.7943,152.2655,149.6655,151.4409,1195900.0],["2022-09-27",152.2571,153.1069,147.3179,148.3108,1781200.0],["2022-09-28",148.4286,151.8027,147.5619,151.0622,1811000.0],["2022-09-29",151.0454,151.9374,149.3626,150.3386,1623400.0],["2022-09-30",150.7509,152.2234,148.8998,149.0428,1641600.0],["2022-10-03",149.4214,150.8435,147.3431,149.9263,2023800.0],["2022-10-04",150.894,153.3341,149.2868,153.25,2061400.0],["2022-10-05",151.8532,155.2862,150.9108,152.1898,1424900.0],["2022-10-06",152.1982,152.7535,147.6208,147.7975,1875700.0],["2022-10-07",147.0907,147.2422,142.4796,142.9761,1950700.0],["2022-10-10",143.6072,143.9606,141.7728,142.589,2172800.0],["2022-10-11",142.9845,144.4738,142.2104,143.0013,1696400.0],["2022-10-12",145.6602,147.9405,144.2971,144.4822,2459200.0],["2022-10-13",143.7838,147.2926,141.7812,146.7793,2228900.0],["2022-10-14",146.8298,147.9489,144.1877,144.5748,1299200.0],["2022-10-17",146.6195,148.5211,145.98,146.5353,1492500.0],["2022-10-18",148.967,148.9923,146.3081,146.6279,1236600.0],["2022-10-19",146.1062,147.4946,145.1133,145.3994,1139500.0],["2022-10-20",144.7094,146.1398,143.0013,143.3799,1777300.0],["2022-10-21",143.38,143.38,140.1657,143.035,3395300.0],["2022-10-24",143.3968,146.0052,143.0602,144.7346,2400700.0],["2022-10-25",144.1036,148.3949,143.9437,147.9237,3025500.0],["2022-10-26",148.5548,149.96,143.9437,144.6674,2171200.0],["2022-10-27",145.3573,147.3094,144.4317,145.3405,2033800.0],["2022-10-28",146.2408,147.7218,144.457,147.0402,1658300.0],["2022-10-31",145.879,147.1748,145.391,145.8201,1610200.0],["2022-11-01",146.8382,147.503,144.7263,146.0136,1559400.0],["2022-11-02",145.7528,147.8732,144.5243,145.4667,2564600.0],["2022-11-03",143.9942,145.8454,143.7166,143.8175,973300.0],["2022-11-04",144.6337,145.5003,142.387,143.6071,2069600.0],["2022-11-07",144.0026,144.3476,142.5301,142.8246,1738400.0],["2022-11-08",142.8331,146.5438,142.4123,145.736,3225800.0],["2022-11-09",146.8635,146.8803,143.725,143.8848,1769100.0],["2022-11-10",148.0078,148.0078,144.6084,146.6952,2417900.0],["2022-11-11",147.3515,147.7218,144.1794,146.6195,2723600.0],["2022-11-14",146.4765,150.3134,146.2577,146.325,2023700.0],["2022-11-15",147.0991,147.89,144.457,146.2324,2024700.0],["2022-11-16",146.6531,148.4201,146.4007,147.158,2684800.0],["2022-11-17",146.7709,147.5619,145.9127,146.0136,2399700.0],["2022-11-18",146.4091,146.6952,144.0194,145.1469,2074100.0],["2022-11-21",145.5425,148.8829,145.3153,148.5127,2520100.0],["2022-11-22",149.3962,149.4383,146.426,146.6195,1558500.0],["2022-11-23",147.0907,149.5477,146.9645,148.092,2087100.0],["2022-11-25",148.4622,148.7146,146.4091,147.2505,1086700.0],["2022-11-28",147.0823,147.5535,144.9871,145.6771,2296500.0],["2022-11-29",145.9884,147.5703,145.3742,147.0907,2123500.0],["2022-11-30",147.2001,149.1017,144.7683,148.5127,3865100.0],["2022-12-01",149.9515,150.9697,148.9166,149.6907,3246400.0],["2022-12-02",148.5884,149.6907,147.646,148.6221,3193400.0],["2022-12-05",148.9166,152.0299,147.301,151.7775,2937200.0],["2022-12-06",152.4001,153.1322,151.2053,151.3651,2485500.0],["2022-12-07",150.9108,151.8868,147.5451,148.092,2441100.0],["2022-12-08",148.0159,150.4361,147.8804,149.9537,1769400.0],["2022-12-09",150.0468,151.6885,150.013,151.3331,2474300.0],["2022-12-12",151.0707,153.1102,149.9199,153.0763,2438500.0],["2022-12-13",155.175,155.2512,150.3768,150.7407,1680400.0],["2022-12-14",150.6307,152.2047,147.8211,148.0242,2426500.0],["2022-12-15",146.4672,147.1865,144.7832,145.951,1721900.0],["2022-12-16",144.8762,145.6548,143.8861,144.8085,3124500.0],["2022-12-19",145.0371,145.5871,143.4461,144.4362,1366900.0],["2022-12-20",144.8424,145.604,143.0738,143.1753,1770400.0],["2022-12-21",143.8693,146.3149,143.2261,146.2895,1871700.0],["2022-12-22",145.5871,146.6195,144.0554,146.5434,1900200.0],["2022-12-23",146.6449,147.1188,145.8494,146.6788,1312000.0],["2022-12-27",147.9646,148.3382,144.75,145.6796,1951700.0],["2022-12-28",146.0967,147.2696,145.532,145.9055,1209800.0],["2022-12-29",146.5658,147.9472,146.2009,146.9655,1351700.0],["2022-12-30",146.0358,147.0523,145.0454,146.0966,1045300.0],["2023-01-03",146.1922,146.8178,144.6979,146.783,2483800.0],["2023-01-04",147.6258,148.1036,145.9838,147.7648,2237300.0],["2023-01-05",148.1644,149.2244,147.1827,147.4781,1501400.0],["2023-01-06",148.1731,152.5953,147.0263,152.1174,1950700.0],["2023-01-09",152.3259,155.2277,151.9089,152.7343,2177600.0],["2023-01-10",152.9862,155.054,152.9428,154.2112,1378700.0],["2023-01-11",154.3068,154.6195,152.378,152.5952,1396500.0],["2023-01-12",152.0393,153.6378,150.3538,153.5249,1956600.0],["2023-01-13",152.1783,153.8116,151.9524,152.5779,1070500.0],["2023-01-17",153.5162,154.4892,152.6213,152.8993,1762500.0],["2023-01-18",152.882,154.8368,152.5605,152.7169,1877500.0],["2023-01-19",152.0132,152.769,150.849,151.405,1884700.0],["2023-01-20",151.7178,152.6822,150.849,152.0914,2329600.0],["2023-01-23",153.1166,153.1166,150.9533,151.4832,1688600.0],["2023-01-24",152.0132,152.8994,149.372,150.4146,1551400.0],["2023-01-25",149.4328,151.5701,149.4328,150.6318,2621500.0],["2023-01-26",151.24,153.8985,151.0575,153.577,2437700.0],["2023-01-27",153.2903,153.4206,151.8047,152.63,1582200.0],["2023-01-30",152.8733,155.1061,152.5084,152.8733,2075200.0],["2023-01-31",152.7951,153.4901,151.3095,153.4814,1850300.0],["2023-02-01",153.1339,154.3329,151.9524,152.5084,1953900.0],["2023-02-02",153.5683,155.193,152.1174,152.908,2569900.0],["2023-02-03",152.63,155.9488,151.6396,153.3859,3078900.0],["2023-02-06",152.5258,153.1339,151.1878,151.8307,2681500.0],["2023-02-07",150.6665,154.9671,150.6665,154.4719,1846600.0],["2023-02-08",154.9237,163.3336,154.9237,162.8384,2702000.0],["2023-02-09",163.7767,164.7497,158.729,158.9201,2252900.0],["2023-02-10",159.0591,160.3536,158.4857,159.9453,1714800.0],["2023-02-13",160.6229,162.2562,159.9626,160.9096,1645700.0],["2023-02-14",161.6568,162.8471,160.6664,161.9348,1225500.0],["2023-02-15",160.8488,163.655,160.6838,163.5855,1144800.0],["2023-02-16",163.5855,164.5759,162.7167,163.768,1556400.0],["2023-02-17",163.4031,164.5673,162.9687,163.8896,1662500.0],["2023-02-21",163.1598,164.1416,162.2302,163.238,1674500.0],["2023-02-22",162.9774,163.8027,161.9435,162.4648,1336700.0],["2023-02-23",162.2476,164.324,161.7263,162.5517,1382800.0],["2023-02-24",161.9435,163.0642,161.5265,162.6125,1640600.0],["2023-02-27",163.4552,163.7767,159.8063,159.98,1435200.0],["2023-02-28",159.702,161.6915,158.4683,161.0399,2140500.0],["2023-03-01",160.7272,161.1355,159.1286,160.0582,1713800.0],["2023-03-02",159.424,162.0738,158.5552,162.0304,1345600.0],["2023-03-03",162.1085,163.3336,160.6577,160.9791,1416300.0],["2023-03-06",161.3875,162.2736,160.1277,160.6403,1455100.0],["2023-03-07",160.5621,160.7446,157.4258,158.312,1696800.0],["2023-03-08",158.2077,159.0678,156.7394,158.0513,1271700.0],["2023-03-09",158.3048,158.7068,154.4501,155.1231,1645000.0],["2023-03-10",154.7298,155.8486,152.2212,152.6757,2024500.0],["2023-03-13",152.0988,159.5372,152.0988,157.0811,3158700.0],["2023-03-14",158.2786,162.1332,157.859,162.0284,2340300.0],["2023-03-15",159.4761,162.2119,157.9027,159.6684,2785400.0],["2023-03-16",159.7383,165.2974,159.581,163.6367,2176600.0],["2023-03-17",163.6367,166.2851,161.9497,162.5615,5039500.0],["2023-03-20",163.3307,164.0649,160.018,161.5126,1952500.0],["2023-03-21",162.0022,162.7014,158.8642,159.7033,2753100.0],["2023-03-22",159.7907,160.1753,156.8363,156.8801,1861700.0],["2023-03-23",156.3468,158.9953,154.284,157.3607,2100100.0],["2023-03-24",157.3783,160.8221,155.6913,160.4375,1382900.0],["2023-03-27",162.0109,162.5091,160.7959,161.7224,2108900.0],["2023-03-28",162.1769,163.9601,161.3903,163.7328,1629300.0],["2023-03-29",164.3272,164.9303,162.7189,163.4968,1615400.0],["2023-03-30",164.5894,165.2799,163.7066,165.1401,1309100.0],["2023-03-31",165.1925,167.8235,165.0265,167.404,2047200.0],["2023-04-03",166.7746,167.9721,166.224,166.3463,1669600.0],["2023-04-04",165.7345,169.1084,165.7345,168.7325,1276900.0],["2023-04-05",169.0298,170.8828,168.8287,170.6118,1586100.0],["2023-04-06",170.708,171.5821,169.3794,170.5332,1370100.0],["2023-04-10",169.9475,170.4458,168.1032,168.4703,1003100.0],["2023-04-11",168.82,169.292,166.9669,167.4564,1562200.0],["2023-04-12",167.9809,169.0298,167.0718,167.5963,1404100.0],["2023-04-13",167.2991,168.2606,165.6121,166.0142,1364900.0],["2023-04-14",166.0229,166.7746,164.9478,166.4949,1175000.0],["2023-04-17",166.3114,168.1731,165.2625,167.9284,1158700.0],["2023-04-18",167.9022,168.1731,166.7921,167.2816,1217100.0],["2023-04-19",167.675,169.2483,166.8446,168.0596,1004900.0],["2023-04-20",168.82,169.1346,165.5684,166.3813,1131600.0],["2023-04-21",166.0928,167.1942,164.5982,165.8394,1168900.0],["2023-04-24",165.8393,166.1715,163.3395,163.6454,1272300.0],["2023-04-25",163.2346,164.8429,162.8587,164.1436,1655800.0],["2023-04-26",162.7538,164.7817,160.4026,161.6438,2170800.0],["2023-04-27",161.4864,161.5913,159.6509,161.1893,1533400.0],["2023-04-28",160.7872,162.4654,160.1491,162.378,1158900.0],["2023-05-01",162.3955,163.8115,162.3518,163.1297,1091600.0],["2023-05-02",162.0371,162.4654,159.4673,162.1682,1181300.0],["2023-05-03",162.8762,163.5493,158.3397,158.4971,1235200.0],["2023-05-04",157.387,161.2766,157.2471,160.7697,1468600.0],["2023-05-05",161.6437,162.7538,160.2015,161.8186,984500.0],["2023-05-08",161.4865,162.7451,161.0057,162.3081,641500.0],["2023-05-09",162.3081,162.9112,161.3204,161.3815,722200.0],["2023-05-10",161.5913,162.4829,159.9218,161.9759,1002800.0],["2023-05-11",161.9234,162.1857,159.5722,160.3763,938900.0],["2023-05-12",161.2154,161.9672,160.8483,161.6612,862500.0],["2023-05-15",161.6613,162.1944,160.8309,161.1543,935000.0],["2023-05-16",160.3414,161.5563,158.6894,158.7243,733100.0],["2023-05-17",158.6632,159.7558,157.2122,159.5285,1326000.0],["2023-05-18",159.2663,159.5197,157.588,158.9166,940500.0],["2023-05-19",158.7243,160.1578,158.2436,158.9254,1080800.0],["2023-05-22",158.5495,159.2138,157.2908,159.0215,1158300.0],["2023-05-23",158.9166,159.4236,156.3468,156.5304,1316400.0],["2023-05-24",156.1545,157.6929,155.665,157.3957,1345800.0],["2023-05-25",156.4518,156.5916,154.319,154.7298,1212600.0],["2023-05-26",154.4501,155.4553,154.1879,154.4239,1105200.0],["2023-05-30",153.8382,155.8661,153.6022,155.7612,1501300.0],["2023-05-31",156.172,157.7978,154.9221,156.2419,6501500.0],["2023-06-01",156.679,157.7366,156.0759,157.352,1384000.0],["2023-06-02",157.7192,162.2994,157.3521,161.9672,1581200.0],["2023-06-05",163.0161,165.3499,162.2119,162.815,1653700.0],["2023-06-06",163.1122,163.7328,160.0442,161.1368,1408300.0],["2023-06-07",161.7661,161.7661,159.0303,159.5635,1670800.0],["2023-06-08",159.5458,163.1865,159.1501,163.0809,1389500.0],["2023-06-09",163.3536,163.6702,162.2544,162.5446,831600.0],["2023-06-12",161.1463,161.1463,156.1339,157.7168,2220200.0],["2023-06-13",157.9806,158.3411,155.6854,156.301,2574500.0],["2023-06-14",156.4329,160.0295,155.9756,159.6162,1566000.0],["2023-06-15",160.5396,161.5421,159.1765,160.2406,1454400.0],["2023-06-16",160.9704,162.6237,160.7242,161.9026,3639600.0],["2023-06-20",161.3838,162.0521,160.2406,160.6539,1739200.0],["2023-06-21",160.1966,161.0848,158.5698,159.6954,1332600.0],["2023-06-22",159.1765,160.478,158.6401,160.1351,917400.0],["2023-06-23",160.1351,160.8913,159.115,159.7569,2211100.0],["2023-06-26",159.1589,159.2117,156.5032,157.3122,1300700.0],["2023-06-27",158.1037,158.7105,156.512,157.365,1442000.0],["2023-06-28",158.772,161.1376,157.7959,161.0496,1936600.0],["2023-06-29",161.0584,161.7443,160.2933,161.2431,1394800.0],["2023-06-30",161.674,163.9252,161.674,162.9403,1768200.0],["2023-07-03",162.9139,164.0835,161.586,163.7054,481200.0],["2023-07-05",163.125,163.1513,160.0032,161.674,1362600.0],["2023-07-06",161.5245,161.8059,160.3637,161.1463,1458200.0],["2023-07-07",160.8474,161.5685,159.9064,160.0032,906000.0],["2023-07-10",160.4692,160.7682,159.2821,159.4315,1253800.0],["2023-07-11",159.7833,160.4252,159.0798,160.3373,968700.0],["2023-07-12",159.9592,160.223,158.3851,159.4404,1331300.0],["2023-07-13",159.1941,161.5157,159.0622,161.1199,1931700.0],["2023-07-14",161.6036,164.2242,161.032,163.679,1635800.0],["2023-07-17",163.5646,164.8397,162.7204,162.9051,1436000.0],["2023-07-18",163.0722,164.6199,162.6501,164.488,1194500.0],["2023-07-19",165.0596,167.003,163.8021,163.8988,1910400.0],["2023-07-20",163.8988,165.5432,163.6614,164.8046,945600.0],["2023-07-21",164.9628,166.4754,163.9076,166.4314,1172400.0],["2023-07-24",166.4226,168.1726,165.64,167.9967,1300000.0],["2023-07-25",167.9616,168.2781,166.9591,168.155,1368700.0],["2023-07-26",168.9552,175.4011,168.3485,174.7767,2619000.0],["2023-07-27",175.7001,177.9513,173.9941,174.6976,2198200.0],["2023-07-28",175.7968,176.5882,174.9174,175.3659,1151100.0],["2023-07-31",175.7089,175.876,174.1876,174.9614,1465200.0],["2023-08-01",175.2692,176.1134,174.5569,175.7265,1162800.0],["2023-08-02",175.4538,176.386,174.8383,175.5857,999700.0],["2023-08-03",175.1109,178.7427,174.126,178.3734,1650800.0],["2023-08-04",181.2226,183.2891,179.8332,180.3344,2427300.0],["2023-08-07",181.1259,184.0014,180.7477,183.2276,1303000.0],["2023-08-08",182.9461,182.9461,179.9299,180.352,1063900.0],["2023-08-09",180.2817,184.063,180.0882,181.6095,1777100.0],["2023-08-10",181.6799,182.0316,179.2967,180.097,1595200.0],["2023-08-11",179.9123,181.7062,179.5342,180.95,1014900.0],["2023-08-14",181.803,182.4977,180.5191,181.5479,1206900.0],["2023-08-15",181.161,181.5216,179.8156,180.4223,1340800.0],["2023-08-16",180.2728,181.7502,180.1233,181.1522,1091100.0],["2023-08-17",181.5743,181.8205,179.3671,179.4198,1683200.0],["2023-08-18",178.4701,180.1321,177.7402,179.156,1478600.0],["2023-08-21",178.1623,178.9098,176.7729,178.1623,1019000.0],["2023-08-22",177.4852,177.793,174.9966,175.4275,1671300.0],["2023-08-23",175.8935,177.0543,175.7528,176.5355,2113100.0],["2023-08-24",175.9375,177.7578,175.6121,175.9727,1198500.0],["2023-08-25",176.1486,179.8859,175.6297,178.7076,1297600.0],["2023-08-28",178.7867,179.2088,178.092,178.7955,1169700.0],["2023-08-29",179.1912,180.0706,177.2917,178.2591,1352500.0],["2023-08-30",178.8746,179.2176,177.4061,178.0304,1056200.0],["2023-08-31",178.3646,178.7163,177.5468,178.2327,1039400.0],["2023-09-01",178.3382,178.901,177.4061,178.4174,838100.0],["2023-09-05",178.4877,178.989,177.2126,178.1008,1192300.0],["2023-09-06",178.5141,181.2489,177.6083,179.0945,1797500.0],["2023-09-07",180.067,182.4101,178.396,181.5082,1347000.0],["2023-09-08",182.0917,182.1713,180.4826,181.243,946500.0],["2023-09-11",180.8539,182.8256,180.6771,182.0652,1053400.0],["2023-09-12",181.8972,182.8521,181.632,182.2686,921200.0],["2023-09-13",182.5957,183.5506,181.968,183.3915,1370000.0],["2023-09-14",182.6223,184.1518,182.6223,183.7363,922300.0],["2023-09-15",183.7363,184.4083,182.5162,182.861,1659900.0],["2023-09-18",183.3031,183.6037,182.1713,182.6223,737800.0],["2023-09-19",183.0201,183.807,182.0917,182.5603,1084200.0],["2023-09-20",182.5338,183.0997,181.3314,182.0564,880800.0],["2023-09-21",182.2155,182.9936,178.564,178.785,1425500.0],["2023-09-22",178.9176,180.1554,177.4941,178.3518,1197300.0],["2023-09-25",178.1484,178.3872,176.8399,177.5826,829400.0],["2023-09-26",177.3704,177.3704,175.8408,176.6807,1126000.0],["2023-09-27",176.6807,177.5737,175.1158,177.1493,1222100.0],["2023-09-28",177.4323,178.4844,176.7073,178.2988,1090600.0],["2023-09-29",178.564,179.0414,176.2563,177.0255,1325600.0],["2023-10-02",176.5039,177.1405,175.0008,176.9637,952500.0],["2023-10-03",177.7417,180.1643,176.3094,178.2988,1636800.0],["2023-10-04",178.2987,179.9609,177.5826,179.6957,1519900.0],["2023-10-05",180.0228,183.7186,179.5631,183.3738,1595100.0],["2023-10-06",183.8247,187.8211,183.639,187.379,1789600.0],["2023-10-09",187.1668,190.8095,187.1668,190.7653,1620900.0],["2023-10-10",190.7653,193.126,190.1906,191.0571,2171500.0],["2023-10-11",191.6053,192.1181,191.0748,191.9501,1345100.0],["2023-10-12",193.2056,195.5133,192.012,194.5672,1951700.0],["2023-10-13",195.2392,196.0703,192.3568,193.966,1771600.0],["2023-10-16",194.8766,195.5044,193.3294,193.4708,1519500.0],["2023-10-17",193.4974,194.3285,190.1376,191.4196,1496500.0],["2023-10-18",191.2782,193.073,190.0492,190.9687,1455100.0],["2023-10-19",190.2879,191.3754,189.1031,189.3153,1062900.0],["2023-10-20",189.554,190.2879,187.7415,188.1571,1277600.0],["2023-10-23",188.3339,190.2083,187.883,188.8644,1497200.0],["2023-10-24",188.4842,190.3586,187.9714,189.4302,1293500.0],["2023-10-25",183.6302,191.6406,183.25,189.28,2249800.0],["2023-10-26",190.4647,191.7644,189.554,190.4735,1504000.0],["2023-10-27",190.1287,190.4028,183.7186,184.8149,2000000.0],["2023-10-30",185.8936,187.9537,185.6726,186.8485,1454600.0],["2023-10-31",186.8131,188.8997,186.6009,188.7318,1346000.0],["2023-11-01",189.9608,190.4028,186.1058,186.486,1727200.0],["2023-11-02",186.7778,188.5019,186.0351,187.9449,2035500.0],["2023-11-03",187.7503,187.883,182.9229,184.4524,2425100.0],["2023-11-06",184.7531,189.2092,184.7531,188.3604,1318800.0],["2023-11-07",187.936,188.5903,186.15,187.7592,1220900.0],["2023-11-08",187.2729,188.1394,186.15,187.9272,1580400.0],["2023-11-09",188.8379,191.34,187.5293,191.3135,1620500.0],["2023-11-10",191.8794,192.1623,190.4736,191.959,1109700.0],["2023-11-13",192.5159,192.6574,191.3223,191.9324,754100.0],["2023-11-14",189.8281,190.3144,184.6823,187.2287,3196200.0],["2023-11-15",187.7504,189.1031,184.6293,186.6098,1663900.0],["2023-11-16",186.707,189.4568,186.707,187.6089,1872700.0],["2023-11-17",188.6168,189.1208,187.326,188.6964,1206400.0],["2023-11-20",188.8556,189.112,187.043,187.4409,1308400.0],["2023-11-21",188.5991,191.3931,187.0961,190.5885,1234000.0],["2023-11-22",190.8095,191.6053,189.8193,191.287,1172700.0],["2023-11-24",191.9943,192.4187,190.8714,192.0297,522200.0],["2023-11-27",191.287,192.2861,190.7388,191.6229,1134400.0],["2023-11-28",192.1004,193.5239,190.9156,190.9245,1319400.0],["2023-11-29",190.5089,191.4904,188.8998,189.9519,1537600.0],["2023-11-30",191.2162,193.8245,190.2967,193.0641,2263900.0],["2023-12-01",193.4443,195.8315,193.241,194.1074,2153200.0],["2023-12-04",193.7626,197.8739,193.7626,194.3196,1385500.0],["2023-12-05",193.0376,193.5592,191.2693,193.0464,1225300.0],["2023-12-06",193.1879,193.4354,187.7326,189.4302,1760500.0],["2023-12-07",189.2525,189.6258,186.2575,187.2796,2857900.0],["2023-12-08",187.2085,188.7548,187.0307,188.0705,2493400.0],["2023-12-11",188.7815,192.523,188.3727,191.4565,1584700.0],["2023-12-12",191.341,192.3541,189.6347,190.3012,1614100.0],["2023-12-13",190.3012,191.5276,188.0172,189.4391,2804600.0],["2023-12-14",187.9639,188.0883,182.3472,186.773,3369300.0],["2023-12-15",184.8089,185.4221,182.9781,183.7247,4737700.0],["2023-12-18",184.96,187.8927,184.8711,187.6883,1696300.0],["2023-12-19",188.0972,189.6702,186.6752,189.2525,1879300.0],["2023-12-20",189.5902,190.5411,186.933,187.5639,1850100.0],["2023-12-21",187.1818,190.1501,186.9952,189.9812,1027100.0],["2023-12-22",190.3012,191.6254,188.9503,190.4612,1224900.0],["2023-12-26",190.6567,191.0922,190.0079,190.8966,1327200.0],["2023-12-27",190.4867,191.8258,190.1952,191.7985,1530000.0],["2023-12-28",191.9898,192.6913,191.5252,192.2358,1099000.0],["2023-12-29",192.2358,192.5273,190.2498,191.8532,1502000.0],["2024-01-02",193.8026,194.1397,189.2751,190.6051,1794500.0],["2024-01-03",187.8631,188.938,182.9711,183.4812,2813900.0],["2024-01-04",184.8386,185.9318,183.1168,184.6928,2564100.0],["2024-01-05",185.3579,185.8862,181.1947,181.4588,2340500.0],["2024-01-08",181.14,183.0166,179.892,182.297,2474600.0],["2024-01-09",181.2675,181.9963,179.3636,179.5458,1963900.0],["2024-01-10",180.147,181.8597,179.318,180.2199,2115500.0],["2024-01-11",180.3748,180.8758,178.1337,178.9172,2151700.0],["2024-01-12",180.3748,180.4841,178.4708,179.9557,1810600.0],["2024-01-16",180.0195,182.1421,179.2907,180.9214,2588200.0],["2024-01-17",181.1856,185.1028,180.7392,184.9024,2571600.0],["2024-01-18",184.2283,185.4308,182.6158,184.8386,1947700.0],["2024-01-19",185.5856,186.2871,183.1077,184.0643,1604600.0],["2024-01-22",184.21,186.1595,184.2009,185.1757,1324500.0],["2024-01-23",182.6522,185.9318,182.3516,185.8133,1573000.0],["2024-01-24",186.2324,186.9521,185.3123,186.0866,1636100.0],["2024-01-25",186.5785,187.5351,184.8477,187.3073,2012200.0],["2024-01-26",188.2457,188.7103,186.8064,188.3732,1691400.0],["2024-01-29",188.4734,189.1567,185.3214,186.5513,2393100.0],["2024-01-30",186.2324,188.2457,186.0411,187.7629,1453100.0],["2024-01-31",187.9268,190.1952,186.2415,187.5169,2786200.0],["2024-02-01",186.4875,188.3368,184.7475,187.4713,1616800.0],["2024-02-02",188.8378,190.9604,187.3802,188.1637,1583700.0],["2024-02-05",187.5806,187.5898,185.6676,186.5877,1422900.0],["2024-02-06",186.5877,186.5968,184.3831,184.7293,1313200.0],["2024-02-07",185.6494,187.2983,184.9661,187.1707,1534700.0],["2024-02-08",187.6535,189.1657,185.3761,185.8407,1890700.0],["2024-02-09",186.4419,187.2982,185.4854,186.8336,1712100.0],["2024-02-12",187.1798,189.3207,186.8063,188.4097,1412700.0],["2024-02-13",188.938,191.6436,187.1343,188.9653,2502000.0],["2024-02-14",191.7621,199.5874,190.8147,196.0255,3413600.0],["2024-02-15",195.3149,196.8089,191.2155,192.2358,1828500.0],["2024-02-16",193.1923,195.8706,192.4726,193.3654,1441300.0],["2024-02-20",193.5567,194.495,191.4432,192.2085,1273800.0],["2024-02-21",192.6639,195.9253,192.3633,195.8615,1681800.0],["2024-02-22",194.8412,198.7766,194.1762,198.5945,1844100.0],["2024-02-23",199.3415,201.4914,197.7563,198.558,2050900.0],["2024-02-26",197.8839,199.9883,197.7108,199.9063,1827700.0],["2024-02-27",199.5601,200.0611,197.8292,199.9153,1593000.0],["2024-02-28",200.4073,201.3183,199.8243,201.1816,1084800.0],["2024-02-29",202.3204,202.8123,199.6694,200.7353,2302500.0],["2024-03-01",200.6442,202.0197,198.5125,199.6967,1775900.0],["2024-03-04",200.4164,201.8922,199.7787,201.6463,955300.0],["2024-03-05",201.3274,202.7121,199.6785,200.3253,939700.0],["2024-03-06",200.2524,200.6533,197.3464,200.134,1139500.0],["2024-03-07",201.3611,202.2036,195.5002,195.5459,1812600.0],["2024-03-08",195.9306,196.8097,194.8774,195.0423,1274300.0],["2024-03-11",195.0606,198.5772,195.0606,198.5131,1129700.0],["2024-03-12",198.6505,200.3263,198.0918,199.4106,1388600.0],["2024-03-13",199.4105,200.9857,199.1999,200.8849,936900.0],["2024-03-14",200.6377,201.2696,198.9618,200.9307,1556100.0],["2024-03-15",199.1358,201.6451,198.5864,199.1816,4141800.0],["2024-03-18",199.7402,201.2421,199.1267,200.4545,1112000.0],["2024-03-19",201.0956,201.0956,197.8904,198.1376,1460500.0],["2024-03-20",197.1669,198.22,195.143,195.6284,1886900.0],["2024-03-21",195.8115,198.0735,195.5734,197.8904,1529900.0],["2024-03-22",197.9911,198.2017,196.3061,196.4343,1169700.0],["2024-03-25",197.0204,198.2292,196.3427,197.0662,978200.0],["2024-03-26",196.6266,197.176,194.0441,194.9507,1375000.0],["2024-03-27",195.3994,197.4874,194.6302,197.4416,1817700.0],["2024-03-28",197.7072,198.2567,195.0423,197.1577,1755400.0],["2024-04-01",197.1944,197.5332,194.0807,194.1631,1036600.0],["2024-04-02",194.1815,196.7914,193.5771,196.709,1983100.0],["2024-04-03",196.709,197.46,194.1174,194.1723,1796900.0],["2024-04-04",195.2163,196.2328,194.0716,194.3371,2182700.0],["2024-04-05",193.5679,195.2987,193.0459,193.3023,1163300.0],["2024-04-08",193.2657,196.0954,192.4689,194.8316,2006100.0],["2024-04-09",195.7658,196.416,190.9121,192.1118,1634100.0],["2024-04-10",192.6888,195.3994,191.9744,194.1448,2127000.0],["2024-04-11",193.7877,195.8573,192.7162,194.85,1653400.0],["2024-04-12",194.5111,194.9141,191.6631,191.8554,1582600.0],["2024-04-15",193.2657,194.2364,188.7234,188.8608,1977400.0],["2024-04-16",189.8865,191.1686,188.7875,189.0897,1151700.0],["2024-04-17",190.5367,191.5165,188.8425,190.8663,1853400.0],["2024-04-18",192.4506,192.643,190.2711,191.9928,1256400.0],["2024-04-19",193.4855,196.4343,192.5605,195.0972,2563900.0],["2024-04-22",195.3353,198.4581,194.9507,197.3317,1743300.0],["2024-04-23",196.9013,199.1358,196.1046,198.5131,2048700.0],["2024-04-24",197.4691,198.3849,191.4616,194.6851,2636900.0],["2024-04-25",194.4654,198.2841,193.4031,194.6393,2048100.0],["2024-04-26",194.0716,194.5111,191.9836,193.1741,1353100.0],["2024-04-29",192.0294,195.1888,191.5807,191.9653,1316700.0],["2024-04-30",191.4983,192.4415,190.1978,191.9836,1394400.0],["2024-05-01",191.4433,192.7803,190.0696,190.5459,1869400.0],["2024-05-02",191.7363,192.0752,189.4286,190.0055,1922600.0],["2024-05-03",188.5219,190.4084,185.7013,190.1612,2065400.0],["2024-05-06",190.9945,191.3609,188.641,190.4817,1722600.0],["2024-05-07",190.6374,191.3059,186.8186,190.7931,2144300.0],["2024-05-08",190.5733,194.0257,189.3278,193.9983,1708200.0],["2024-05-09",193.9983,195.72,193.229,195.6192,1983500.0],["2024-05-10",195.546,195.7108,190.3444,190.903,1838700.0],["2024-05-13",191.022,193.6961,190.9762,192.24,1555600.0],["2024-05-14",191.5166,193.2199,189.566,193.0459,1702000.0],["2024-05-15",192.3224,193.6045,190.4176,190.7198,1770700.0],["2024-05-16",190.7198,195.3628,190.5183,194.8133,1246100.0],["2024-05-17",196.2694,196.7273,194.4195,195.1888,1466400.0],["2024-05-20",195.1888,195.5826,193.3847,193.4763,1241000.0],["2024-05-21",194.1448,194.4654,192.4323,192.6338,1454400.0],["2024-05-22",191.2784,194.0349,190.7656,193.6686,1333000.0],["2024-05-23",193.5587,194.8317,192.4598,194.2089,1678000.0],["2024-05-24",195.0331,196.8464,194.8408,196.8189,1135300.0],["2024-05-28",195.0148,195.7474,189.9048,190.9396,2877300.0],["2024-05-29",190.4726,191.0037,188.3663,188.5495,2119000.0],["2024-05-30",189.0439,189.8407,187.5879,187.6428,1427300.0],["2024-05-31",187.8809,187.8809,185.4266,185.8845,5076000.0],["2024-06-03",186.086,187.0201,183.3661,184.7581,2035900.0],["2024-06-04",184.8314,187.423,184.4925,186.6171,2120000.0],["2024-06-05",186.6171,187.5421,183.3844,183.6042,2412100.0],["2024-06-06",184.053,185.7563,183.7325,184.52,1424300.0],["2024-06-07",185.4595,185.8555,183.5529,183.6174,1886200.0],["2024-06-10",183.2121,184.0871,181.6187,182.8253,2015100.0],["2024-06-11",182.7792,184.3358,181.8766,183.0095,1670300.0],["2024-06-12",185.5884,185.5884,179.9517,180.274,2018300.0],["2024-06-13",179.4635,181.3332,179.2333,180.1911,1797300.0],["2024-06-14",179.2609,181.6556,178.9754,181.5635,1671700.0],["2024-06-17",180.8819,182.0701,179.9056,181.0661,1785800.0],["2024-06-18",182.1714,182.1714,175.6412,181.0109,2225100.0],["2024-06-20",181.324,183.1845,179.6017,182.8161,2174300.0],["2024-06-21",180.7806,181.2135,178.6438,179.1227,5751400.0],["2024-06-24",180.1727,181.8398,179.5188,179.6754,1662700.0],["2024-06-25",179.6754,180.6056,178.3675,178.7728,1836800.0],["2024-06-26",177.7596,180.3662,176.9399,179.7859,2702600.0],["2024-06-27",180.2833,180.799,179.2701,180.0898,2817100.0],["2024-06-28",179.9793,181.5451,179.6109,181.0753,6618100.0],["2024-07-01",182.0148,182.2082,179.6846,180.0622,2092600.0],["2024-07-02",181.0385,182.6595,180.5135,181.5175,4672400.0],["2024-07-03",180.6148,182.2819,180.3753,180.578,2237900.0],["2024-07-05",181.0109,181.2411,179.8596,180.8911,3458800.0],["2024-07-08",180.8911,181.6187,179.4175,179.5741,2375900.0],["2024-07-09",179.7675,180.1267,178.5793,179.2517,1713600.0],["2024-07-10",178.7727,179.8964,178.2201,178.2938,1907100.0],["2024-07-11",178.2938,182.6411,177.9162,180.3385,4568600.0],["2024-07-12",180.3109,180.6148,178.1004,178.1556,3125000.0],["2024-07-15",178.782,181.628,178.782,181.453,2431300.0],["2024-07-16",182.6043,183.7924,181.5174,181.7845,2106500.0],["2024-07-17",182.2451,185.6621,181.7385,185.5516,1834400.0],["2024-07-18",185.1924,186.7674,184.3911,184.7687,1531300.0],["2024-07-19",185.7082,185.9476,183.4332,184.0687,1554800.0],["2024-07-22",183.8016,184.5661,182.8621,184.0963,1258500.0],["2024-07-23",184.3634,184.4555,181.4346,181.849,2175300.0],["2024-07-24",184.4187,184.7134,179.528,181.674,2688400.0],["2024-07-25",181.8029,184.9713,181.4806,183.6358,2080400.0],["2024-07-26",183.2214,185.5792,183.1477,184.7042,1259500.0],["2024-07-29",184.7134,185.7819,183.0648,183.2122,1428200.0],["2024-07-30",184.0779,184.0779,179.878,181.628,1712400.0],["2024-07-31",181.628,182.2266,177.9899,178.4136,1854000.0],["2024-08-01",178.874,182.1898,178.7175,180.8082,1873300.0],["2024-08-02",182.5674,185.6437,181.9043,184.0503,2373800.0],["2024-08-05",184.3358,186.7397,181.0937,181.6464,2133500.0],["2024-08-06",181.4438,187.9831,181.3885,186.3989,3269300.0],["2024-08-07",185.9568,190.4699,184.6674,188.812,3529900.0],["2024-08-08",188.4713,190.9396,186.3713,188.9502,2086500.0],["2024-08-09",189.0423,190.8475,187.6792,190.341,1011300.0],["2024-08-12",190.341,191.6488,188.9778,190.2765,1073800.0],["2024-08-13",190.2212,191.483,189.4107,191.1791,977300.0],["2024-08-14",191.3725,191.8422,190.1936,191.437,1152100.0],["2024-08-15",191.3725,191.8146,188.6739,189.0791,1321500.0],["2024-08-16",189.0791,192.3119,188.0384,191.4646,1115600.0],["2024-08-19",191.9712,193.1962,191.612,192.3764,1122300.0],["2024-08-20",192.9106,193.8132,191.9067,192.2199,1272000.0],["2024-08-21",192.2014,192.9014,191.2159,192.8646,939300.0],["2024-08-22",192.7264,193.5646,191.7593,193.0672,1352100.0],["2024-08-23",193.6751,193.6751,190.1383,190.7001,1273900.0],["2024-08-26",190.7462,192.183,190.7462,191.9712,1647500.0],["2024-08-27",192.4133,196.0606,191.3081,195.6277,1789200.0],["2024-08-28",195.9224,198.8974,195.5816,198.1329,1655300.0],["2024-08-29",198.0316,198.3539,196.5119,197.1935,1547900.0],["2024-08-30",196.6684,198.9158,196.6592,198.7039,2021100.0],["2024-09-03",191.9988,195.95,191.3449,195.8487,3725400.0],["2024-09-04",196.954,199.0723,195.8487,198.9434,1921800.0],["2024-09-05",201.246,202.1763,199.9197,202.0565,1759800.0],["2024-09-06",201.7526,203.3644,201.2092,203.0881,2899300.0],["2024-09-09",203.6899,204.6991,201.5974,202.3381,2211100.0],["2024-09-10",201.6159,203.3566,200.9123,202.2826,2148700.0],["2024-09-11",202.4492,202.5788,198.8569,202.3844,3691400.0],["2024-09-12",202.9399,202.977,199.4772,201.19,2368200.0],["2024-09-13",202.0881,202.6529,199.5513,200.903,2587300.0],["2024-09-16",200.0327,203.2177,200.0327,202.3288,1740100.0],["2024-09-17",202.0141,203.0325,200.7271,202.0048,1976800.0],["2024-09-18",201.8382,202.1715,199.005,200.2642,1868500.0],["2024-09-19",200.4864,201.0141,198.681,198.8384,2888700.0],["2024-09-20",197.8014,199.1254,196.6348,197.357,2898600.0],["2024-09-23",197.644,200.2364,196.8477,199.8568,1550600.0],["2024-09-24",199.8568,202.0604,198.1069,201.9863,2292300.0],["2024-09-25",202.3196,203.0881,200.4679,201.3937,1973700.0],["2024-09-26",201.4122,202.7455,200.6716,202.2733,2076300.0],["2024-09-27",202.2733,203.6899,201.9215,202.1159,1840200.0],["2024-09-30",202.764,204.949,201.1252,204.2917,1835800.0],["2024-10-01",204.6157,208.6155,201.9215,208.5784,2043400.0],["2024-10-02",209.1988,209.1988,204.7546,206.9952,2191700.0],["2024-10-03",208.0044,209.9672,207.097,207.6433,1819900.0],["2024-10-04",207.6433,208.1433,205.5879,207.7914,1585800.0],["2024-10-07",208.4396,209.708,204.8472,205.2916,3023000.0],["2024-10-08",206.3286,207.2452,204.2084,205.2453,2138400.0],["2024-10-09",204.6991,206.4767,204.2084,205.0416,1488900.0],["2024-10-10",205.5416,205.8657,203.7917,204.8472,958100.0],["2024-10-11",205.412,205.4768,203.9676,205.2823,1123100.0],["2024-10-14",205.1991,207.6618,205.0046,207.5785,1429500.0],["2024-10-15",207.6803,209.1432,206.4212,208.1525,1589900.0],["2024-10-16",207.1804,210.4302,207.097,210.3283,1248200.0],["2024-10-17",211.2912,213.0596,210.0598,210.3839,1816800.0],["2024-10-18",210.3838,212.1523,209.245,211.3931,1203000.0],["2024-10-21",209.8098,211.1245,209.2358,210.2172,1138200.0],["2024-10-22",209.9857,210.3931,208.6988,209.4024,1933200.0],["2024-10-23",204.625,210.9023,204.5694,210.3005,2044100.0],["2024-10-24",209.9672,213.2818,209.4487,212.6615,1360500.0],["2024-10-25",212.4578,212.4578,208.5969,209.3747,974700.0],["2024-10-28",209.3376,211.8467,208.8469,211.2079,1327400.0],["2024-10-29",211.9856,212.1245,210.2265,210.2542,1286100.0],["2024-10-30",209.3099,210.9579,208.7543,210.4116,1211300.0],["2024-10-31",211.3097,211.3097,208.1895,208.6525,1663000.0],["2024-11-01",207.9025,208.9395,206.8378,207.0322,1318600.0],["2024-11-04",207.1248,208.3562,204.625,206.5415,1193300.0],["2024-11-05",206.6896,208.7265,206.4674,208.4951,1183000.0],["2024-11-06",209.3747,209.5969,198.0791,204.7731,3663300.0],["2024-11-07",205.3287,206.4675,204.0695,205.5786,1999500.0],["2024-11-08",207.1341,210.6524,206.3564,208.9303,1798000.0],["2024-11-11",210.1061,211.032,208.8377,209.1802,1263800.0],["2024-11-12",209.9024,211.0597,209.0413,209.532,1496400.0],["2024-11-13",209.9209,211.6338,209.4209,211.2264,1960000.0],["2024-11-14",211.1338,211.9486,206.3564,206.8563,1817000.0],["2024-11-15",207.1248,209.8654,206.0601,208.5784,2124400.0],["2024-11-18",208.7544,211.3375,208.3377,210.6894,1347200.0],["2024-11-19",209.958,213.6337,208.9581,212.6337,1971900.0],["2024-11-20",213.4484,213.4947,209.4302,211.0968,2114000.0],["2024-11-21",212.1893,212.1893,209.2636,209.7635,1864200.0],["2024-11-22",210.6339,212.893,210.0876,212.0597,3050400.0],["2024-11-25",212.93,212.93,210.1802,212.3652,3149000.0],["2024-11-26",212.7355,217.7445,212.0967,217.013,2752800.0],["2024-11-27",217.7444,220.4665,216.8556,219.7351,2129100.0],["2024-11-29",219.8554,221.2535,218.4111,220.3554,1161300.0],["2024-12-02",220.5313,221.0776,217.4482,218.1426,2683700.0],["2024-12-03",219.337,223.5959,218.7259,222.883,3600900.0],["2024-12-04",222.6238,225.4939,221.2442,224.9847,5096000.0],["2024-12-05",227.466,230.5584,223.6608,227.7808,3253000.0],["2024-12-06",226.6513,226.9846,221.5497,221.6331,3162400.0],["2024-12-09",222.3867,223.2798,218.5258,220.2283,2125300.0],["2024-12-10",219.5585,223.5124,218.5723,222.5262,2164600.0],["2024-12-11",221.568,222.5262,217.8467,217.9769,3689300.0],["2024-12-12",219.2886,220.3027,218.0048,219.5119,1695600.0],["2024-12-13",218.8793,220.9539,217.7722,220.6655,1810600.0],["2024-12-16",221.2796,221.9773,218.8793,219.484,1841000.0],["2024-12-17",219.6329,220.2097,217.7536,219.5491,1612900.0],["2024-12-18",218.7397,223.0844,218.6281,220.5632,2864900.0],["2024-12-19",220.3306,223.4751,220.1073,220.3213,2854300.0],["2024-12-20",220.4888,223.5682,219.1863,221.9122,3172400.0],["2024-12-23",221.4191,221.9587,219.3817,221.4284,1620100.0],["2024-12-24",221.4842,222.8704,221.4377,222.7867,478400.0],["2024-12-26",221.8564,222.9356,221.6424,222.5448,1174700.0],["2024-12-27",220.924,223.8701,220.924,222.6306,1384000.0],["2024-12-30",221.9251,222.6401,220.4281,220.7523,1224500.0],["2024-12-31",221.8869,222.3065,220.8381,221.4197,1041900.0],["2025-01-02",221.6676,223.2408,221.0193,221.8869,2246600.0],["2025-01-03",220.8572,221.9251,219.7607,221.6772,1597900.0],["2025-01-06",218.6738,220.2565,214.9363,215.3081,2297600.0],["2025-01-07",216.1186,217.4343,214.164,216.4427,2121000.0],["2025-01-08",217.0243,218.731,215.7467,218.6261,2002500.0],["2025-01-10",218.2734,219.1887,216.3569,218.5308,2739700.0],["2025-01-13",218.1018,219.818,217.6346,218.7692,1650000.0],["2025-01-14",217.8061,221.1432,217.7203,220.943,1427800.0],["2025-01-15",221.3625,222.192,214.9744,217.2722,2703600.0],["2025-01-16",217.6059,221.6486,217.2818,221.496,1572600.0],["2025-01-17",222.4209,224.7759,221.2958,221.8774,1908700.0],["2025-01-21",222.049,223.3743,219.4747,221.4388,2041400.0],["2025-01-22",221.2767,221.8965,220.0563,221.7058,1684700.0],["2025-01-23",221.7058,223.4792,220.2089,222.5162,2396800.0],["2025-01-24",222.9358,225.1764,222.6116,223.7557,1644600.0],["2025-01-27",224.8808,226.8163,223.6222,225.92,1941000.0],["2025-01-28",224.4994,225.4624,222.7736,223.4792,1468900.0],["2025-01-29",222.3351,223.3266,221.5056,221.6772,1640400.0],["2025-01-30",222.8595,228.2083,222.2683,224.938,1586500.0],["2025-01-31",224.3278,226.0535,222.7832,225.5101,1981700.0],["2025-02-03",228.6374,230.3154,227.0546,229.4478,2536700.0],["2025-02-04",228.9234,231.5549,227.0356,231.2403,2055800.0],["2025-02-05",232.003,232.003,229.8387,230.3917,1421600.0],["2025-02-06",231.6884,233.5572,230.9256,233.0328,1446600.0],["2025-02-07",232.9183,235.2543,232.3272,233.4332,1096100.0],["2025-02-10",233.0042,233.8241,229.9341,230.5538,1717200.0],["2025-02-11",230.2964,231.307,228.542,230.4871,1359000.0],["2025-02-12",234.4153,241.7282,233.8241,237.371,2575000.0],["2025-02-13",238.7821,239.9929,237.1517,238.4674,1683200.0],["2025-02-14",237.1517,238.6581,233.786,234.0529,1444300.0],["2025-02-18",234.3771,236.5415,233.0518,236.3126,1316700.0],["2025-02-19",236.5701,239.6211,235.8931,239.0777,1171300.0],["2025-02-20",238.0098,238.1051,235.2066,236.7608,1248700.0],["2025-02-21",236.7608,237.6284,235.4164,237.2851,1769900.0],["2025-02-24",238.2195,238.7153,235.9312,236.2173,1205400.0],["2025-02-25",237.2756,240.0788,236.2078,239.1444,2131700.0],["2025-02-26",239.1444,239.2397,235.731,236.4461,1941600.0],["2025-02-27",236.57,240.1741,235.5785,238.2195,1461100.0],["2025-02-28",239.8881,242.5577,238.0384,241.9571,2157200.0],["2025-03-03",242.081,245.7804,241.9666,244.9223,2640300.0],["2025-03-04",245.952,246.7338,239.6306,240.2504,2301200.0],["2025-03-05",240.2504,245.1416,240.1551,242.634,2364000.0],["2025-03-06",241.9189,242.5005,237.8953,242.2145,2247900.0],["2025-03-07",242.2049,245.7693,240.0299,243.92,2698400.0],["2025-03-10",244.1595,251.5278,243.6613,251.3074,4407300.0],["2025-03-11",251.6237,252.6202,246.4783,249.5349,4312300.0],["2025-03-12",247.6185,248.0593,240.9785,245.9801,4086000.0],["2025-03-13",245.5393,250.1577,244.2937,248.9695,3286100.0],["2025-03-14",248.8354,249.142,245.4435,247.8581,1935700.0],["2025-03-17",250.1673,253.3484,247.8198,252.5531,2453600.0],["2025-03-18",252.6776,255.4755,251.959,255.3413,2770500.0],["2025-03-19",253.9712,256.702,252.9651,254.3641,2878100.0],["2025-03-20",253.9137,256.3857,253.3867,255.3893,1990500.0],["2025-03-21",255.3318,256.5774,252.0165,252.3327,7238600.0],["2025-03-24",252.2177,252.7639,249.899,251.9399,2131600.0],["2025-03-25",250.9625,252.4093,249.0174,251.0966,2584300.0],["2025-03-26",251.6236,252.3423,250.0906,251.729,1909800.0],["2025-03-27",252.2561,253.2526,250.6272,250.8955,1892900.0],["2025-03-28",251.5758,252.7926,250.7996,251.25,1736100.0],["2025-03-31",251.7195,254.6611,250.7901,254.1916,2414800.0],["2025-04-01",252.9459,253.5879,251.02,251.2691,1972700.0],["2025-04-02",252.6202,254.4503,250.1481,251.5566,2064900.0],["2025-04-03",253.7221,259.8735,252.4573,257.1331,4242900.0],["2025-04-04",258.1775,261.9814,243.5559,243.8146,5818900.0],["2025-04-07",243.6997,248.5672,239.7041,241.8121,5472700.0],["2025-04-08",245.8076,248.021,241.4575,244.3608,5514500.0],["2025-04-09",242.2145,248.5288,238.1327,243.4984,6336300.0],["2025-04-10",245.8843,249.7169,242.2911,247.5802,3013900.0],["2025-04-11",248.2126,253.3867,248.0593,250.5984,2757000.0],["2025-04-14",249.7169,254.1532,246.8328,252.6585,2373700.0],["2025-04-15",253.0705,254.4024,251.1925,251.8728,1567600.0],["2025-04-16",251.9973,253.8562,249.8031,250.4547,2380200.0],["2025-04-17",251.4895,254.1149,250.5026,251.547,1796800.0],["2025-04-21",252.2657,253.3196,247.1012,249.4391,2493800.0],["2025-04-22",250.9434,254.776,249.8702,254.4503,2744000.0],["2025-04-23",245.913,251.0488,241.3617,250.541,3475900.0],["2025-04-24",250.5409,255.1976,247.8102,252.256,2632100.0],["2025-04-25",252.0165,255.3126,250.3685,255.1593,1709100.0],["2025-04-28",255.6671,257.6697,254.6323,256.7115,1778500.0],["2025-04-29",257.0182,261.4736,256.2037,260.9658,1770600.0],["2025-04-30",260.6017,266.5135,258.9344,265.4883,2122400.0],["2025-05-01",263.754,266.7052,262.4509,265.517,2048100.0],["2025-05-02",266.6093,270.2983,266.1303,268.7173,2245600.0],["2025-05-05",268.152,271.266,266.9831,270.739,1510500.0],["2025-05-06",270.2504,273.9777,269.2443,271.1415,1888500.0],["2025-05-07",270.6049,274.4951,270.0683,272.9045,1411400.0],["2025-05-08",271.8314,273.1824,269.8767,270.1929,1620100.0],["2025-05-09",270.6241,272.7512,270.1642,272.4542,953400.0],["2025-05-12",268.7269,269.1006,255.8875,259.1549,4906400.0],["2025-05-13",258.7141,261.0137,256.9606,257.114,3201100.0],["2025-05-14",257.5164,258.0051,254.6036,255.1402,2483100.0],["2025-05-15",257.1523,262.7671,255.6959,262.5372,2226200.0],["2025-05-16",262.288,264.99,262.0006,264.7314,1516000.0],["2025-05-19",265.5171,268.1616,264.808,266.3123,1617800.0],["2025-05-20",266.6286,266.7723,264.2811,266.2453,1389200.0],["2025-05-21",265.6128,270.3941,265.2296,269.9533,2221600.0],["2025-05-22",270.1354,272.1571,268.6503,270.2025,1783300.0],["2025-05-23",270.0109,273.9106,268.6599,272.1859,2323500.0],["2025-05-27",271.8889,272.9908,269.6084,272.4637,1792900.0],["2025-05-28",272.6746,275.0412,272.1188,274.016,2297700.0],["2025-05-29",273.0482,275.0891,272.3488,273.9106,1486200.0],["2025-05-30",274.3609,277.9636,273.6231,276.9096,4721400.0],["2025-06-02",276.0472,278.6247,275.1562,278.548,2150100.0],["2025-06-03",277.2737,277.4558,266.4656,270.4995,2745700.0],["2025-06-04",270.3845,270.3845,265.9003,266.2549,1837000.0],["2025-06-05",266.2549,266.4944,262.7767,263.3995,1958100.0],["2025-06-06",263.6678,264.1756,258.8961,262.7671,1635900.0],["2025-06-09",261.3714,261.641,255.0956,258.3009,3020200.0],["2025-06-10",258.8207,258.9843,254.4122,256.1351,2640300.0],["2025-06-11",256.1447,259.6196,254.4507,259.5522,2749000.0],["2025-06-12",260.457,261.8816,258.2046,260.8131,2194200.0],["2025-06-13",263.7104,263.7104,258.7822,259.4078,1576400.0],["2025-06-16",259.5619,260.7939,256.0389,257.4924,3208600.0],["2025-06-17",257.579,260.3896,256.4239,259.6003,1795500.0],["2025-06-18",259.7158,262.0933,258.1661,261.9105,2539500.0],["2025-06-20",261.2559,264.0088,253.3534,263.7297,10645700.0],["2025-06-23",263.9896,265.5007,260.9286,262.4495,2363200.0],["2025-06-24",263.0944,263.3446,259.8891,261.2174,2344500.0],["2025-06-25",260.4955,263.2965,259.5907,262.8056,1590000.0],["2025-06-26",264.2783,264.2783,261.5543,262.6131,2428700.0],["2025-06-27",262.3629,264.6345,261.3426,264.4709,2682100.0],["2025-06-30",263.9414,265.5778,261.8431,265.2986,2473000.0],["2025-07-01",267.243,267.243,261.0249,265.1061,2010200.0],["2025-07-02",264.7018,266.1938,260.9671,265.4911,2074800.0],["2025-07-03",265.5008,266.5403,263.2484,266.3382,1234000.0],["2025-07-07",266.858,271.9884,264.6922,271.9691,2252300.0],["2025-07-08",270.044,271.3723,264.288,265.3083,3437300.0],["2025-07-09",264.7019,265.4238,261.3907,265.3179,2841500.0],["2025-07-10",265.3179,267.4932,264.4227,264.8847,1602100.0],["2025-07-11",265.7799,266.6077,263.9607,264.7789,1531600.0],["2025-07-14",266.0879,267.9072,265.3853,266.6847,1470400.0],["2025-07-15",263.8356,265.1639,262.0549,264.7019,1962000.0],["2025-07-16",264.7019,268.8793,263.4602,267.1371,2452200.0],["2025-07-17",266.5018,269.2643,266.0879,267.4163,2018900.0],["2025-07-18",267.5125,268.0323,264.0281,264.4131,2197300.0],["2025-07-21",263.2966,266.6173,261.8142,264.7019,1998800.0],["2025-07-22",264.7019,265.3564,263.0174,264.3553,2722700.0],["2025-07-23",263.951,269.89,263.0751,266.1264,2665600.0],["2025-07-24",266.1072,268.5617,262.8056,266.8002,2720700.0],["2025-07-25",267.5029,271.2472,266.6558,269.0814,1834700.0],["2025-07-28",268.2633,269.2066,263.6045,263.8548,2233400.0],["2025-07-29",264.3554,267.7339,263.7586,264.3169,2147200.0],["2025-07-30",264.5286,267.8783,263.3254,267.3392,1410900.0],["2025-07-31",266.5981,270.3328,265.7318,267.859,1961500.0],["2025-08-01",270.2751,271.4975,268.6965,270.2462,3011100.0],["2025-08-04",270.2461,276.5123,270.0151,276.3487,1727100.0],["2025-08-05",276.4546,276.8204,273.7787,273.952,1571800.0],["2025-08-06",273.1723,273.3456,268.6483,270.8141,1689100.0],["2025-08-07",270.8622,272.9317,268.1189,270.429,1676000.0],["2025-08-08",271.4108,273.6536,269.5146,271.6418,1488500.0],["2025-08-11",270.429,277.4845,270.429,275.0493,1567500.0],["2025-08-12",275.2899,275.3477,264.2494,265.5489,2741100.0],["2025-08-13",264.7019,265.4527,261.6313,263.6623,2384100.0],["2025-08-14",265.7703,266.8965,263.6623,264.4131,1971000.0],["2025-08-15",264.4131,266.1649,263.1329,263.6623,2056500.0],["2025-08-18",263.9318,265.6644,260.0335,260.2838,2165000.0],["2025-08-19",260.2837,262.5361,259.4078,261.3233,1767400.0],["2025-08-20",262.7671,265.2601,261.3521,264.3264,1738700.0],["2025-08-21",264.7018,265.289,262.8152,263.0847,1325700.0],["2025-08-22",263.874,264.6537,258.5993,259.427,1591600.0],["2025-08-25",259.4848,261.4869,258.4838,261.2271,1712600.0],["2025-08-26",260.2452,262.9981,259.3115,261.4388,3298700.0],["2025-08-27",261.1019,261.8816,259.4656,260.0046,1397200.0],["2025-08-28",259.4559,260.1875,255.9426,256.78,1753300.0],["2025-08-29",256.78,257.2613,255.5961,256.5298,1562700.0],["2025-09-02",256.886,258.0218,252.7181,255.4614,2847300.0],["2025-09-03",255.4613,259.6677,254.2581,259.2634,2386500.0],["2025-09-04",259.4848,261.4292,256.9533,257.4153,1891400.0],["2025-09-05",255.7597,256.0774,250.8218,252.1309,1633900.0],["2025-09-08",251.8133,252.8336,248.8294,252.7469,1973600.0],["2025-09-09",252.3988,254.5555,251.9055,252.9404,1969100.0],["2025-09-10",252.4278,252.776,250.2904,251.3736,1722300.0],["2025-09-11",252.1763,254.0139,251.0448,253.7625,1955300.0],["2025-09-12",253.2886,254.9617,251.7604,253.6851,1565500.0],["2025-09-15",253.6174,255.7451,249.8261,250.3291,1820400.0],["2025-09-16",249.9519,253.8012,249.4103,251.2962,1992700.0],["2025-09-17",252.3794,254.3814,251.7991,253.7818,1554000.0],["2025-09-18",253.3949,254.4491,250.803,252.0312,1890200.0],["2025-09-19",253.0468,254.6813,250.8416,252.9404,3143900.0],["2025-09-22",252.186,255.1842,250.6579,252.5051,1143000.0],["2025-09-23",252.5245,253.9946,250.7933,253.3562,1098700.0],["2025-09-24",253.5497,256.132,252.2053,255.7451,1405200.0],["2025-09-25",256.8863,262.3121,256.0449,259.9039,2367100.0],["2025-09-26",261.9156,262.4378,259.5557,261.403,1534800.0],["2025-09-29",262.3605,263.4534,260.7744,263.2986,1397500.0],["2025-09-30",263.8789,265.1653,260.6486,261.316,2893700.0],["2025-10-01",261.316,261.6351,255.426,257.1088,2308900.0],["2025-10-02",255.8515,257.2926,253.6464,256.7123,1646200.0],["2025-10-03",256.7123,257.6601,255.7741,255.9773,1715100.0],["2025-10-06",255.4453,255.542,249.7101,253.4433,2190600.0],["2025-10-07",255.2906,256.0546,252.863,254.9424,1628600.0],["2025-10-08",254.923,258.4532,249.7681,256.2384,2347500.0],["2025-10-09",257.4377,260.0587,254.807,260.0103,2040900.0],["2025-10-10",259.8555,265.0008,257.6408,262.5346,2146000.0],["2025-10-13",259.4784,262.8924,258.8787,262.3701,1687800.0],["2025-10-14",264.5559,266.3258,257.7761,258.4048,1870300.0],["2025-10-15",257.9309,261.8382,256.3931,259.343,1758400.0],["2025-10-16",260.078,260.697,253.2015,253.8882,1419100.0],["2025-10-17",254.8457,259.8169,253.4529,259.1398,1881200.0],["2025-10-20",258.7143,259.459,256.0836,258.8304,1556800.0],["2025-10-21",259.9232,260.9968,258.4435,259.7878,1779600.0],["2025-10-22",255.0198,264.3625,253.7238,259.0141,2070000.0],["2025-10-23",263.8306,263.8306,259.6138,260.0683,1578500.0],["2025-10-24",258.9754,261.5191,258.5886,260.6873,1273700.0],["2025-10-27",260.165,263.1632,259.0044,262.1864,1541100.0],["2025-10-28",262.6022,264.4109,257.2152,257.5827,1860300.0],["2025-10-29",256.19,256.19,248.7236,252.9404,2926000.0],["2025-10-30",255.2519,257.1185,253.7335,254.2558,1568700.0],["2025-10-31",254.2557,257.7375,253.6754,256.7703,1644400.0],["2025-11-03",256.6833,257.2636,252.834,255.484,1471800.0],["2025-11-04",258.5596,259.6621,255.484,259.0528,1539200.0],["2025-11-05",257.8342,262.1961,257.7665,259.1979,2379800.0],["2025-11-06",258.6563,263.26,257.3313,262.5056,1847400.0],["2025-11-07",264.8751,269.8559,263.0762,267.4187,2158600.0],["2025-11-10",265.6778,268.3859,261.7318,268.1731,1429100.0],["2025-11-11",270.0784,270.9972,267.4574,269.6818,1235700.0],["2025-11-12",269.0339,272.1771,269.0339,270.3976,1100200.0],["2025-11-13",272.3029,278.2896,271.4324,274.2275,2777700.0],["2025-11-14",275.6395,276.4616,272.1965,275.6782,3339700.0],["2025-11-17",276.1038,276.9259,268.9662,269.9624,2199500.0],["2025-11-18",269.4014,273.0669,267.97,270.1074,1749700.0],["2025-11-19",268.7921,270.7554,260.6196,263.5404,3543200.0],["2025-11-20",263.3663,267.1189,262.2541,266.1808,2038000.0],["2025-11-21",267.9216,268.4052,263.1246,264.1207,2248500.0],["2025-11-24",264.4108,267.0608,262.138,266.6256,3560900.0],["2025-11-25",264.0434,268.5213,264.0434,267.883,1514500.0],["2025-11-26",268.8791,272.709,268.0377,271.6452,1439700.0],["2025-11-28",271.6645,273.7632,271.4421,272.2158,884500.0],["2025-12-01",272.5253,273.6956,268.9952,269.8269,1701100.0],["2025-12-02",269.7302,271.3163,265.9583,268.3762,1871600.0],["2025-12-03",266.9835,270.62,264.1497,265.3297,1847500.0],["2025-12-04",266.9061,267.1769,262.699,264.2174,2413100.0],["2025-12-05",264.3722,264.8751,261.2289,261.9736,1968700.0],["2025-12-08",261.6158,262.5539,259.6814,261.5384,1565900.0],["2025-12-09",261.9349,264.3625,259.9909,261.2482,1255700.0],["2025-12-10",260.3875,262.3895,256.5382,257.5827,2242900.0],["2025-12-11",258.5596,263.6081,258.4725,263.463,1784600.0],["2025-12-12",264.2792,265.9989,263.5019,265.7852,1444200.0],["2025-12-15",265.2217,268.6709,261.2283,264.4541,3094300.0],["2025-12-16",264.1432,265.6783,261.957,265.2022,1839400.0],["2025-12-17",265.5909,268.6612,264.4152,265.9698,1409700.0],["2025-12-18",265.2314,266.4945,257.8762,258.4786,2110600.0],["2025-12-19",257.8276,262.7635,257.6431,261.4518,4349900.0],["2025-12-22",260.8785,265.5228,260.3442,265.4451,1240300.0],["2025-12-23",264.7942,267.9811,263.3173,267.709,766100.0],["2025-12-24",267.1843,269.1373,267.1843,268.5349,580000.0],["2025-12-26",268.7098,269.7591,268.1656,268.8749,545900.0],["2025-12-29",269.555,270.6433,268.768,270.517,951000.0],["2025-12-30",270.3226,270.6724,267.8644,268.0005,1345500.0],["2025-12-31",267.8742,268.1851,265.144,265.3286,958700.0],["2026-01-02",264.5221,264.8039,260.5579,262.025,1228500.0],["2026-01-05",260.1693,267.6799,260.0721,267.2523,1375600.0],["2026-01-06",265.6492,267.1941,257.031,261.5101,2909600.0],["2026-01-07",261.0729,264.5513,256.0205,259.2754,2895200.0],["2026-01-08",259.1393,262.1125,258.3038,259.0714,1526800.0],["2026-01-09",259.2074,259.7709,254.7476,255.0003,1853400.0],["2026-01-12",255.146,260.3927,255.146,257.4585,3129700.0],["2026-01-13",257.5653,261.1214,255.3306,260.83,3106800.0],["2026-01-14",262.5886,267.5438,262.3554,267.4175,1758900.0],["2026-01-15",266.6013,268.6029,264.1917,264.8524,1673700.0],["2026-01-16",264.8039,272.2367,263.1812,271.5663,2410000.0],["2026-01-20",272.0618,275.1613,270.2255,271.9647,2490200.0],["2026-01-21",272.2367,273.3735,268.7389,271.1485,2204900.0],["2026-01-22",271.1291,274.7338,270.2449,273.4027,1941500.0],["2026-01-23",273.4707,275.6859,271.8286,274.7143,1725900.0],["2026-01-26",274.6949,277.8138,274.5006,275.9871,1751400.0],["2026-01-27",275.7151,276.813,274.0925,276.405,1553500.0],["2026-01-28",275.9094,278.6202,274.6949,277.9304,1487000.0],["2026-01-29",278.7174,283.4783,278.4162,281.6031,1940300.0],["2026-01-30",281.5739,282.4387,278.1636,280.8549,1448300.0],["2026-02-02",281.2533,285.441,280.1068,282.5164,2022600.0],["2026-02-03",282.2443,287.7534,279.2712,284.7511,3977000.0],["2026-02-04",284.1099,288.3364,278.3968,286.2571,3183300.0],["2026-02-05",288.5696,293.622,286.2668,288.9388,2497200.0],["2026-02-06",290.9597,294.1952,289.2108,293.69,2927100.0],["2026-02-09",293.69,299.1019,293.1167,298.5189,2350600.0],["2026-02-10",297.829,300.569,293.962,298.0525,2262500.0],["2026-02-11",297.8582,299.4322,293.2139,293.894,2532900.0],["2026-02-12",292.184,298.6646,286.8886,293.0779,2466800.0],["2026-02-13",295.1377,296.7506,293.4568,294.4673,2206200.0],["2026-02-17",296.5951,299.4517,293.5248,294.6227,2127500.0],["2026-02-18",294.6325,296.2842,290.9792,293.962,2046300.0],["2026-02-19",293.9426,295.4583,292.0868,295.2834,1400700.0],["2026-02-20",295.0794,299.5682,294.0495,299.3448,2754400.0],["2026-02-23",300.4913,305.2716,300.1026,305.087,3117800.0],["2026-02-24",304.5429,310.1783,304.3875,309.9742,2395300.0],["2026-02-25",308.6334,313.4138,297.6445,298.6355,3904000.0],["2026-02-26",301.5795,307.7978,300.2289,307.4675,2477700.0],["2026-02-27",310.324,312.6753,307.6521,310.4309,2806000.0],["2026-03-02",312.928,318.4856,312.5685,317.1933,2459600.0],["2026-03-03",318.2524,319.8167,314.842,315.9011,2545000.0],["2026-03-04",310.7418,313.0057,308.7888,310.9167,2559600.0],["2026-03-05",309.1483,311.4997,306.0197,307.8172,2194600.0],["2026-03-06",306.9331,311.1985,305.2425,308.099,1846300.0],["2026-03-09",308.3225,311.7523,305.6408,310.0325,3573300.0],["2026-03-10",307.6648,308.6,299.2584,304.7599,2715700.0],["2026-03-11",302.989,304.0834,300.5318,301.7654,2072200.0],["2026-03-12",306.65,310.898,303.4964,309.5848,2449300.0],["2026-03-13",310.4702,312.7684,309.2665,309.7938,2253400.0],["2026-03-16",307.6648,312.6788,307.3763,312.2112,1936900.0],["2026-03-17",311.7536,315.1162,310.4802,311.7138,1374600.0],["2026-03-18",310.3409,312.5495,306.8391,307.3066,1583200.0],["2026-03-19",309.3361,311.5745,306.1825,309.1073,2003700.0],["2026-03-20",308.7094,310.2613,302.9293,305.7348,3942700.0],["2026-03-23",303.4268,306.3914,302.9492,304.9787,1963600.0],["2026-03-24",302.3921,305.7547,300.4423,301.1187,1754700.0],["2026-03-25",299.3977,300.7009,291.439,292.4139,2740100.0],["2026-03-26",296.0152,299.2982,292.5631,296.045,2084200.0],["2026-03-27",296.045,297.5771,291.7871,292.2646,1579900.0],["2026-03-30",295.7168,296.8807,292.3542,296.045,1315200.0],["2026-03-31",297.0697,298.4526,291.1106,293.8266,2357200.0],["2026-04-01",294.2145,295.667,291.9861,295.4084,1938900.0],["2026-04-02",298.8505,304.3221,296.2838,303.5362,1741500.0],["2026-04-06",304.0635,308.6298,302.621,306.9784,1471700.0],["2026-04-07",306.6401,311.0671,305.6751,308.978,1519300.0],["2026-04-08",297.8159,303.2875,297.1195,301.2481,3168300.0],["2026-04-09",301.3973,302.1136,296.1047,297.3881,4031700.0],["2026-04-10",299.3081,299.3081,292.4935,293.7768,3025700.0],["2026-04-13",295.5874,299.1887,294.3041,299.0395,1611900.0],["2026-04-14",296.6519,298.4128,294.314,295.4979,2279900.0],["2026-04-15",295.3586,297.3384,293.4187,295.3686,1828700.0],["2026-04-16",294.6522,296.7116,293.737,294.692,1900800.0],["2026-04-17",292.0557,292.5631,283.0126,286.1663,3976200.0],["2026-04-20",286.7333,288.4942,285.0918,285.9673,2071100.0],["2026-04-21",286.9721,287.5093,281.59,282.933,2714200.0],["2026-04-22",273.6412,285.4898,273.1836,284.2363,3393800.0],["2026-04-23",283.6393,285.1217,278.6353,283.9975,2655100.0],["2026-04-24",282.6246,284.8829,278.4065,283.5896,2347600.0],["2026-04-27",285.0222,285.0222,279.9087,280.4857,2009700.0],["2026-04-28",284.8133,285.5196,281.7491,283.0623,1805400.0],["2026-04-29",281.4706,286.2657,280.4559,285.7882,1956600.0],["2026-04-30",283.8682,287.2805,282.3361,286.3354,2508700.0],["2026-05-01",287.8476,289.6084,286.5244,288.0465,2019700.0],["2026-05-04",285.9972,290.8321,284.6541,288.7927,1700600.0],["2026-05-05",288.2753,289.0016,284.873,285.3405,1949200.0],["2026-05-06",284.3059,287.3999,281.5601,286.8527,2168700.0],["2026-05-07",286.7134,286.8925,283.6791,285.3704,2364000.0],["2026-05-08",284.9327,285.4699,279.2422,279.7993,2308700.0],["2026-05-11",279.9684,282.744,279.1825,281.1224,2607800.0],["2026-05-12",284.5546,285.9872,280.9533,284.2761,3198700.0],["2026-05-13",283.9776,296.244,283.1519,295.5974,3523300.0],["2026-05-14",295.7963,297.3184,292.8814,296.1644,1576800.0],["2026-05-15",299.726,303.1482,296.3435,297.3184,2216500.0],["2026-05-18",296.3335,303.8844,296.3335,303.5461,1913100.0],["2026-05-19",304.2425,306.4213,300.681,300.8103,2129600.0],["2026-05-20",299.1489,300.3527,288.5539,288.6235,2859800.0],["2026-05-21",292.4636,293.2794,287.2706,287.7978,2443600.0],["2026-05-22",287.6088,291.5782,287.6088,289.7278,1437400.0],["2026-05-26",288.5141,289.3597,279.2123,281.0826,2339400.0],["2026-05-27",279.471,280.2967,275.5812,277.6604,2863000.0],["2026-05-28",278.1876,278.9537,275.6806,275.989,2145800.0],["2026-05-29",275.6209,278.3767,270.8755,272.1291,6459800.0],["2026-06-01",270.7462,272.7757,255.8932,256.4305,6266200.0],["2026-06-02",257.1666,259.0767,243.2985,249.2377,8507200.0],["2026-06-03",252.9186,256.1718,249.9839,251.3369,5097300.0],["2026-06-04",254.9083,257.7039,253.0181,254.7392,3688500.0],["2026-06-05",256.1519,258.1117,254.1125,256.0723,3515900.0],["2026-06-08",254.2816,254.7292,248.5214,250.73,3762800.0],["2026-06-09",251.36,260.49,250.48,255.94,3717400.0],["2026-06-10",259.17,264.14,256.23,263.8,3141100.0],["2026-06-11",265.8,267.41,262.0,262.18,3508700.0],["2026-06-12",263.5,270.0,263.45,269.53,2863100.0],["2026-06-15",267.5,269.53,264.01,266.08,2658300.0],["2026-06-16",268.3,268.3,254.01,261.6,4095500.0],["2026-06-17",252.18,254.96,246.0,252.54,6690500.0],["2026-06-18",252.82,258.0,245.61,246.38,6953500.0],["2026-06-22",247.25,248.58,244.67,245.2,3046000.0],["2026-06-23",248.57,249.75,241.45,242.26,3297100.0],["2026-06-24",243.74,244.64,231.3,231.68,5584800.0],["2026-06-25",231.32,231.32,224.4,225.0,4425600.0],["2026-06-26",225.34,225.73,220.73,221.0,5970300.0],["2026-06-29",224.07,225.23,218.31,218.58,5083700.0],["2026-06-30",220.3,224.92,218.71,220.83,4046800.0],["2026-07-01",223.73,231.13,222.25,231.0,5158800.0],["2026-07-02",230.67,237.42,230.67,236.6,4627200.0],["2026-07-06",235.86,236.88,231.295,234.76,3042349.138764],["2026-07-07",237.01,243.275,235.6,240.75,2994492.13645],["2026-07-08",240.75,247.09,240.025,243.07,3881587.203709],["2026-07-09",238.34,240.31,234.37,239.71,3407250.068221],["2026-07-10",240.705,243.0898,236.62,240.27,1979874.434608],["2026-07-13",243.1,245.65,240.49,245.1,2237292.597276],["2026-07-14",242.51,247.355,242,243.61,1830146.609695],["2026-07-15",243.2,247.24,243.03,245.18,2467261.149833],["2026-07-16",245.86,247.2299,242.0201,246.27,2408359.725744],["2026-07-17",246.27,248.3,243.16,245.05,3360447.604618],["2026-07-20",243.5,246.7,241.22,245.11,2974990.079727],["2026-07-21",243.5,243.7199,237.135,237.38,3606545.777684],["2026-07-22",247.575,255.25,244.66,249.24,3896850.011108],["2026-07-23",250.35,257.53,249.74,254.32,2878118.09024],["2026-07-24",254.2,256.16,251.34,255.31,1809376.610069],["2026-07-27",255.47,256.65,251.505,255.36,1675033.770586],["2026-07-28",256.51,262.34,255.335,260,2238367.313649],["2026-07-29",260.25,266.255,259.44,265.44,2915178.141355],["2026-07-30",260.81,267.47,260.602,267.22,2590918.956964],["2026-07-31",266.64,269.94,265,267.79,3268509.593939],["2026-08-03",267.725,270,264.31,266.17,1732559.060298],["2026-08-04",262.17,264.435,260.4,262.63,2074157.715809],["2026-08-05",264.48,265.9498,259.24,264.78,1745773.136149],["2026-08-06",266.114,268.999,262.73,264.32,1841396.870315],["2026-08-07",262.57,266.27,262.43,263.66,1250864.8238],["2026-08-10",262.57,268.53,262.01,266.72,370889.858157],["2026-08-11",262.82,262.975,258.76,259.32,1593444.118539],["2026-08-12",256.91,263.39,256.83,262.17,1366216.355846],["2026-08-13",262.17,267.59,261.4,267.21,2023267.664942],["2026-08-14",266.88,271.09,265.56,269.8,1717073.596742]]}