{"t":"CRM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-06-23",3.6862,4.2514,3.6248,4.2269,43574400],["2004-06-24",4.3129,4.3473,4.0548,4.1187,8887200],["2004-06-25",4.0573,4.1163,3.8804,3.8828,6710000],["2004-06-28",3.932,3.9836,3.7944,3.932,2270800],["2004-06-29",3.932,4.104,3.8902,4.0303,2112000],["2004-06-30",4.0303,4.163,3.9393,3.9492,2087600],["2004-07-01",3.9516,3.9811,3.9074,3.9393,1754800],["2004-07-02",3.9565,4.1728,3.9443,4.1728,993200],["2004-07-06",4.1605,4.1777,4.0499,4.1777,1216800],["2004-07-07",4.1531,4.1531,3.9443,4.0082,1787600],["2004-07-08",4.0082,4.0082,3.8484,3.8681,2179200],["2004-07-09",3.9172,4.0721,3.9074,4.0303,596800],["2004-07-12",4.0794,4.1359,3.9688,4.1163,780800],["2004-07-13",4.1138,4.1138,3.9516,3.9516,1674000],["2004-07-14",3.9443,3.9443,3.8288,3.846,2366000],["2004-07-15",3.8705,3.8828,3.6715,3.7698,1806000],["2004-07-16",3.7845,4.0303,3.6764,3.932,3278800],["2004-07-19",3.9443,3.9738,3.8902,3.9344,954800],["2004-07-20",3.9344,3.9762,3.8165,3.9467,2245200],["2004-07-21",3.9565,3.9565,2.7155,2.8753,25415200],["2004-07-22",2.8384,3.239,2.777,3.1898,9824800],["2004-07-23",3.1824,3.3176,3.1333,3.2046,1674400],["2004-07-26",3.3299,3.3299,3.1652,3.2635,1286000],["2004-07-27",3.2881,3.3004,3.2193,3.2291,751200],["2004-07-28",3.207,3.2488,3.0964,3.1923,1534800],["2004-07-29",3.1947,3.2807,3.1824,3.1849,908000],["2004-07-30",3.1849,3.2439,3.0841,3.1972,815200],["2004-08-02",3.1898,3.2144,3.0891,3.148,1297600],["2004-08-03",3.1456,3.2168,2.9465,2.9809,2944400],["2004-08-04",2.9809,2.9858,2.9367,2.9441,2746800],["2004-08-05",2.9465,2.9465,2.6246,2.6787,3030400],["2004-08-06",2.6787,2.7032,2.632,2.6467,1797200],["2004-08-09",2.6909,2.7155,2.6688,2.7008,1121600],["2004-08-10",2.7032,2.7131,2.6737,2.7032,733200],["2004-08-11",2.6909,2.6909,2.6025,2.6098,628400],["2004-08-12",2.6344,2.6369,2.4378,2.455,1578000],["2004-08-13",2.455,2.4698,2.3272,2.3567,2496000],["2004-08-16",2.3592,2.4206,2.2117,2.3887,2171200],["2004-08-17",2.428,2.7008,2.428,2.6959,2968000],["2004-08-18",2.6787,2.9858,2.6246,2.9367,1697600],["2004-08-19",2.9367,3.0104,2.8753,2.9908,1309600],["2004-08-20",3.0719,3.2439,2.9219,3.0964,4034800],["2004-08-23",3.121,3.1824,3.0375,3.0719,1127600],["2004-08-24",3.0964,3.1407,3.0522,3.1382,1072400],["2004-08-25",3.1456,3.207,3.0719,3.1849,1200800],["2004-08-26",3.1874,3.1947,3.148,3.1702,471200],["2004-08-27",3.1947,3.2463,3.1702,3.2316,463600],["2004-08-30",3.2488,3.2586,3.2095,3.2365,606000],["2004-08-31",3.2439,3.2562,3.121,3.1947,874400],["2004-09-01",3.2439,3.2758,3.234,3.2758,512800],["2004-09-02",3.2635,3.4331,3.2635,3.4134,998800],["2004-09-03",3.4159,3.4257,3.3471,3.379,924000],["2004-09-07",3.3815,3.3815,3.293,3.3004,1192000],["2004-09-08",3.2758,3.2758,3.2316,3.2537,550000],["2004-09-09",3.2537,3.2685,3.1874,3.2365,2529200],["2004-09-10",3.2316,3.5142,3.2316,3.5019,2795200],["2004-09-13",3.5388,3.8091,3.5388,3.7354,4345200],["2004-09-14",3.7354,3.9541,3.6862,3.9099,2052000],["2004-09-15",3.9123,4.2121,3.8582,4.0155,4147200],["2004-09-16",4.018,4.0524,3.9467,3.9959,2518400],["2004-09-17",3.9811,3.9836,3.6469,3.8509,4487600],["2004-09-20",3.8705,3.9565,3.8558,3.9344,597200],["2004-09-21",3.9443,4.1531,3.9443,4.0204,2327200],["2004-09-22",4.0057,4.0057,3.8853,3.9492,2076800],["2004-09-23",3.9492,3.9492,3.846,3.8607,1117600],["2004-09-24",3.9221,4.1409,3.8828,3.9418,2796000],["2004-09-27",3.932,3.9492,3.8116,3.8312,1380000],["2004-09-28",3.814,3.8189,3.6297,3.6862,1862800],["2004-09-29",3.6985,3.9,3.6985,3.8705,1700400],["2004-09-30",3.8705,3.9099,3.8386,3.841,4521200],["2004-10-01",3.841,4.1237,3.814,4.0917,2613600],["2004-10-04",4.2146,4.3842,4.0696,4.1458,3153200],["2004-10-05",4.1482,4.2072,4.0794,4.1531,1360800],["2004-10-06",4.1531,4.2392,4.0524,4.2392,1433600],["2004-10-07",4.3989,4.625,4.3276,4.5463,5887200],["2004-10-08",4.5365,4.5365,4.2932,4.3301,2528400],["2004-10-11",4.335,4.5095,4.3252,4.4677,1064800],["2004-10-12",4.4235,4.5193,4.3424,4.5193,897200],["2004-10-13",4.5709,4.7257,4.5242,4.5463,1728000],["2004-10-14",4.5463,4.6078,4.3866,4.421,1047200],["2004-10-15",4.4382,4.4825,4.3252,4.4186,946800],["2004-10-18",4.3989,4.4972,4.3375,4.4947,692800],["2004-10-19",4.5095,4.5316,4.453,4.48,622400],["2004-10-20",4.4554,4.4874,4.3989,4.4603,760800],["2004-10-21",4.4652,4.5906,4.4333,4.5218,721600],["2004-10-22",4.5463,4.566,4.2392,4.276,1116800],["2004-10-25",4.3129,4.5119,4.3129,4.4603,1056000],["2004-10-26",4.448,4.5341,4.3719,4.5341,476800],["2004-10-27",4.5463,4.8142,4.4603,4.7356,1922800],["2004-10-28",4.7429,5.0624,4.6692,4.9518,2500800],["2004-10-29",4.9395,4.9936,4.77,4.9936,1799600],["2004-11-01",5.0378,5.4065,5.0133,5.3327,3213600],["2004-11-02",5.5293,5.5293,5.3499,5.3966,3029600],["2004-11-03",5.4581,5.5785,5.2836,5.3254,1917600],["2004-11-04",5.3082,5.3401,5.0378,5.0575,1398400],["2004-11-05",5.1189,5.2492,5.0501,5.1263,1574800],["2004-11-08",5.1263,5.1263,4.9789,5.0133,1014400],["2004-11-09",4.8412,4.9273,4.6963,4.7995,1935600],["2004-11-10",4.829,4.829,4.7331,4.7995,779200],["2004-11-11",4.7995,4.9494,4.7798,4.9199,1007200],["2004-11-12",4.9641,4.9764,4.7921,4.915,556400],["2004-11-15",4.9346,5.1116,4.915,5.1116,2122000],["2004-11-16",5.1116,5.2099,4.9887,5.06,2562400],["2004-11-17",5.1116,5.1484,4.9813,5.1214,1586400],["2004-11-18",4.6692,4.6692,4.2539,4.3792,9432400],["2004-11-19",4.4726,4.5341,4.19,4.362,3152800],["2004-11-22",4.362,4.448,4.2981,4.3301,872000],["2004-11-23",4.3301,4.4284,4.308,4.4186,1104800],["2004-11-24",4.4235,4.4825,4.3743,4.4235,907600],["2004-11-26",4.3989,4.3989,4.2883,4.3571,514400],["2004-11-29",4.3596,4.3866,4.3006,4.3006,1548000],["2004-11-30",4.3031,4.4407,4.2613,4.2908,2276400],["2004-12-01",4.2932,4.3375,4.131,4.163,2311200],["2004-12-02",4.1728,4.1826,4.0352,4.1753,2929200],["2004-12-03",4.1605,4.1605,4.0475,4.0868,1043600],["2004-12-06",4.1286,4.1286,4.0254,4.0671,1245200],["2004-12-07",4.0647,4.0696,3.8976,3.9443,2875200],["2004-12-08",3.9443,3.9664,3.8976,3.9123,2116000],["2004-12-09",3.9074,4.0573,3.8779,3.9959,2348400],["2004-12-10",3.9713,4.0499,3.9099,3.9123,1934400],["2004-12-13",3.9492,4.0057,3.8976,3.9566,1150400],["2004-12-14",3.9443,4.1212,3.9123,4.0155,1650400],["2004-12-15",4.0303,4.045,3.9443,4.0008,1510400],["2004-12-16",4.0008,4.0548,3.9983,4.0254,1602400],["2004-12-17",4.0278,4.0278,3.8337,3.9566,2897200],["2004-12-20",3.5879,3.7845,3.5879,3.7354,38832000],["2004-12-21",3.7477,3.9787,3.7477,3.9566,15005200],["2004-12-22",3.8951,4.0426,3.8951,3.9934,6778800],["2004-12-23",3.9959,4.1163,3.9959,4.0819,5615200],["2004-12-27",4.1163,4.276,4.1015,4.2687,6694400],["2004-12-28",4.2834,4.3424,4.1777,4.222,3358800],["2004-12-29",4.1777,4.2269,4.1335,4.2195,2126000],["2004-12-30",4.1802,4.2023,4.1089,4.1433,3416400],["2004-12-31",4.0917,4.2023,4.0917,4.163,1435600],["2005-01-03",4.0327,4.1728,4.0327,4.0794,3704000],["2005-01-04",4.0671,4.104,3.9639,4.0204,2843200],["2005-01-05",4.1237,4.4186,4.1065,4.4112,12164400],["2005-01-06",4.4112,4.4726,4.3006,4.3547,6628400],["2005-01-07",4.4063,4.421,4.2736,4.3129,4608000],["2005-01-10",4.1777,4.3203,4.1654,4.1728,3788400],["2005-01-11",4.1728,4.1777,4.0229,4.0352,2862000],["2005-01-12",3.6862,3.7968,3.615,3.7108,18628000],["2005-01-13",3.7477,3.8533,3.6985,3.7477,4376800],["2005-01-14",3.7477,3.76,3.615,3.6862,3806000],["2005-01-18",3.6617,3.7231,3.6002,3.6985,2507200],["2005-01-19",3.6985,3.7329,3.6518,3.6838,1841600],["2005-01-20",3.6838,3.6838,3.5879,3.5904,4050000],["2005-01-21",3.5978,3.6199,3.4626,3.5511,7144400],["2005-01-24",3.5511,3.5806,3.3913,3.4159,4587600],["2005-01-25",3.3913,3.4528,3.3668,3.3741,3506000],["2005-01-26",3.3766,3.4134,3.3373,3.3913,2882400],["2005-01-27",3.3938,3.438,3.2807,3.3471,2001600],["2005-01-28",3.3545,3.3913,3.2857,3.3078,1974800],["2005-01-31",3.3078,3.3717,3.2857,3.3668,1607200],["2005-02-01",3.3201,3.4257,3.2807,3.3668,1214800],["2005-02-02",3.3668,3.379,3.2611,3.2685,3596000],["2005-02-03",3.2685,3.293,3.2586,3.2857,3137200],["2005-02-04",3.2857,3.4601,3.2685,3.4552,3363600],["2005-02-07",3.4552,3.4749,3.3348,3.3471,912400],["2005-02-08",3.3864,3.4724,3.3815,3.438,1408000],["2005-02-09",3.4429,3.4528,3.2218,3.2586,1237600],["2005-02-10",3.293,3.293,3.1849,3.2119,1188800],["2005-02-11",3.207,3.3323,3.2046,3.3053,1364400],["2005-02-14",3.3176,3.379,3.3053,3.3545,1183600],["2005-02-15",3.3913,3.5806,3.3889,3.5044,3428000],["2005-02-16",3.5044,3.5117,3.3225,3.4405,1552000],["2005-02-17",3.4405,3.5388,3.3962,3.4651,4304800],["2005-02-18",3.6862,4.1114,3.6862,3.9197,19785600],["2005-02-22",3.8951,3.9516,3.7649,3.9074,7933200],["2005-02-23",3.8091,3.9074,3.8091,3.8509,4740800],["2005-02-24",3.8509,4.0376,3.7845,3.9811,6050800],["2005-02-25",3.9811,4.1458,3.9811,4.0475,5158800],["2005-02-28",4.018,4.0548,3.8976,3.9467,3198400],["2005-03-01",3.9811,4.077,3.9221,4.0598,2118800],["2005-03-02",4.1212,4.1753,4.0843,4.1556,3010800],["2005-03-03",4.1654,4.1679,4.0721,4.1335,1974800],["2005-03-04",4.1335,4.1335,3.9934,4.0794,1892000],["2005-03-07",4.0303,4.0868,4.0131,4.0499,1562000],["2005-03-08",4.0548,4.1335,4.0106,4.1237,1672400],["2005-03-09",4.1237,4.1359,3.9713,4.0008,1698400],["2005-03-10",3.9565,3.9565,3.5634,3.8066,3472000],["2005-03-11",3.8263,3.8312,3.7575,3.8091,1118400],["2005-03-14",3.76,3.8583,3.76,3.8189,1256800],["2005-03-15",3.7845,3.8337,3.6862,3.7526,1733600],["2005-03-16",3.7526,3.8435,3.61,3.6739,3684400],["2005-03-17",3.7624,3.8607,3.7624,3.8091,3504800],["2005-03-18",3.846,3.8484,3.6862,3.6887,3011600],["2005-03-21",3.6862,3.8017,3.6764,3.7698,2294400],["2005-03-22",3.7649,3.8042,3.6739,3.7108,1382000],["2005-03-23",3.6936,3.7059,3.5879,3.6371,1624000],["2005-03-24",3.379,3.6444,3.3668,3.6125,4046400],["2005-03-28",3.6002,3.6346,3.5388,3.5486,1988400],["2005-03-29",3.5584,3.6248,3.4798,3.5093,1746000],["2005-03-30",3.5044,3.5732,3.4306,3.5634,2360000],["2005-03-31",3.5879,3.7403,3.5879,3.6838,2521200],["2005-04-01",3.5756,3.6936,3.5756,3.6862,2260400],["2005-04-04",3.642,3.6911,3.615,3.6739,1199200],["2005-04-05",3.6862,3.8091,3.6862,3.7501,2964000],["2005-04-06",3.7354,3.7944,3.6813,3.7526,2789600],["2005-04-07",3.7305,3.8386,3.6985,3.7944,1476400],["2005-04-08",3.7772,3.7796,3.7452,3.7747,1547200],["2005-04-11",3.7526,3.7944,3.7501,3.7624,832400],["2005-04-12",3.8066,3.8583,3.7157,3.841,4554400],["2005-04-13",3.8828,4.0254,3.7722,3.7968,5777200],["2005-04-14",3.7526,3.76,3.6395,3.7034,3149600],["2005-04-15",3.6739,3.6961,3.5314,3.5461,3368800],["2005-04-18",3.5511,3.6789,3.5019,3.6617,1922400],["2005-04-19",3.5388,3.6346,3.5019,3.5658,3828800],["2005-04-20",3.5388,3.583,3.5142,3.5486,2084000],["2005-04-21",3.5486,3.7329,3.5462,3.7083,4069600],["2005-04-22",3.7083,3.7083,3.5461,3.5756,3360000],["2005-04-25",3.5756,3.5978,3.3913,3.4405,4261600],["2005-04-26",3.4405,3.5461,3.3422,3.5363,3872800],["2005-04-27",3.5339,3.6272,3.4921,3.6272,1897200],["2005-04-28",3.6272,3.6297,3.5412,3.5609,1384000],["2005-04-29",3.5609,3.61,3.5142,3.5461,1490000],["2005-05-02",3.5584,3.5584,3.4626,3.5167,1483600],["2005-05-03",3.5019,3.615,3.4724,3.5609,1642000],["2005-05-04",3.5756,3.6887,3.5609,3.6813,1402800],["2005-05-05",3.6739,3.7108,3.6125,3.6887,2910800],["2005-05-06",3.6862,3.8091,3.669,3.7722,3101600],["2005-05-09",3.7231,3.8091,3.7182,3.7944,3662800],["2005-05-10",3.7501,3.8583,3.7452,3.8091,2954000],["2005-05-11",3.7968,3.8509,3.7575,3.7575,2080400],["2005-05-12",3.7477,3.8042,3.6715,3.6838,1806000],["2005-05-13",3.6862,3.7182,3.5756,3.6567,3694800],["2005-05-16",3.6543,3.7305,3.6322,3.6961,1796400],["2005-05-17",3.6543,3.8705,3.6223,3.8484,3041200],["2005-05-18",3.8337,3.9541,3.787,3.8927,4379600],["2005-05-19",4.2514,4.448,4.2392,4.3497,20659200],["2005-05-20",4.276,4.566,4.2613,4.5439,10856000],["2005-05-23",4.4235,4.7823,4.3596,4.7257,9897200],["2005-05-24",4.7307,4.8511,4.7012,4.8167,7348400],["2005-05-25",4.8904,4.9273,4.7921,4.8806,7942000],["2005-05-26",4.9125,4.9961,4.829,4.9494,6382800],["2005-05-27",4.9641,4.9764,4.8781,4.8806,6084400],["2005-05-31",4.8904,4.9961,4.8462,4.9739,6211600],["2005-06-01",4.9395,4.9862,4.9101,4.9543,4614000],["2005-06-02",4.9518,5.1607,4.9395,5.1509,5700000],["2005-06-03",5.1116,5.1165,4.9912,5.0501,4089600],["2005-06-06",5.06,5.0624,4.942,4.942,3219600],["2005-06-07",4.7798,4.9076,4.7307,4.8535,5886000],["2005-06-08",4.8781,4.9076,4.8486,4.883,2114000],["2005-06-09",4.9002,4.9543,4.8167,4.9518,3357600],["2005-06-10",4.9322,4.9346,4.829,4.8511,1685600],["2005-06-13",4.829,5.0329,4.829,5.0329,3239600],["2005-06-14",5.0329,5.0673,4.9445,5.0624,1858800],["2005-06-15",5.0575,5.0673,4.8412,4.9371,2855600],["2005-06-16",4.9641,4.969,4.7896,4.8732,2862400],["2005-06-17",4.8732,5.0772,4.8167,5.0329,3776800],["2005-06-20",5.0354,5.1361,4.9862,5.1263,2110800],["2005-06-21",5.1533,5.4016,4.8363,4.9223,8760400],["2005-06-22",4.9838,5.0108,4.7331,4.9027,4431200],["2005-06-23",4.8658,4.9125,4.8314,4.8879,2464000],["2005-06-24",4.9002,5.1583,4.9002,5.1116,12199600],["2005-06-27",5.1116,5.1116,4.9248,4.9739,7736400],["2005-06-28",4.9617,5.0772,4.8879,5.0772,4139200],["2005-06-29",5.1361,5.2295,5.0796,5.1189,4962400],["2005-06-30",5.1067,5.1828,5.0133,5.0329,4297200],["2005-07-01",5.0206,5.0329,4.6201,4.797,5656000],["2005-07-05",4.797,4.824,4.7012,4.7921,6880400],["2005-07-06",4.7651,4.8142,4.7528,4.797,3658400],["2005-07-07",4.7061,4.7921,4.6913,4.7798,6946800],["2005-07-08",4.7577,4.8118,4.711,4.7921,6387200],["2005-07-11",4.8044,4.8658,4.7921,4.8634,4710800],["2005-07-12",4.8634,4.9125,4.8118,4.8904,4561200],["2005-07-13",4.915,5.1312,4.8904,5.0993,4113200],["2005-07-14",5.2099,5.6473,5.1951,5.5711,12190800],["2005-07-15",5.4826,5.694,5.4065,5.6031,5727200],["2005-07-18",5.6031,5.6031,5.4212,5.4605,6055200],["2005-07-19",5.4802,5.667,5.4802,5.635,3966400],["2005-07-20",5.5908,5.7014,5.4679,5.6522,2952800],["2005-07-21",5.6473,5.6473,5.4925,5.6055,5056400],["2005-07-22",5.6301,5.6301,5.3868,5.5515,4337200],["2005-07-25",5.5515,5.5539,5.4679,5.5195,1622400],["2005-07-26",5.5146,5.5736,5.3991,5.5637,1981600],["2005-07-27",5.5785,5.5834,5.4482,5.549,2066000],["2005-07-28",5.5687,5.9176,5.5564,5.8513,9069600],["2005-07-29",5.8488,5.8808,5.7505,5.7874,3360400],["2005-08-01",5.7849,5.9447,5.78,5.9201,4740000],["2005-08-02",5.6522,5.8095,5.5908,5.8095,6251600],["2005-08-03",5.7874,5.8611,5.7505,5.8586,2528000],["2005-08-04",5.8464,5.8488,5.7431,5.8046,3007600],["2005-08-05",5.7997,5.8218,5.78,5.8193,4790800],["2005-08-08",5.7751,5.8464,5.7186,5.8169,2375600],["2005-08-09",5.8316,6.0061,5.8316,5.9594,6002800],["2005-08-10",5.9643,6.1806,5.9569,6.0258,7277200],["2005-08-11",6.0208,6.0331,5.8439,5.8857,4021600],["2005-08-12",5.8881,5.8906,5.6547,5.7825,3632400],["2005-08-15",5.6522,5.6768,5.4212,5.4409,10999600],["2005-08-16",5.4409,5.5171,5.2467,5.404,7941200],["2005-08-17",5.4261,5.4753,5.3843,5.4556,5754800],["2005-08-18",4.7921,5.0722,4.7454,4.9936,37466800],["2005-08-19",4.9887,5.1091,4.9887,5.0329,6476000],["2005-08-22",5.0354,5.0575,4.9346,4.9567,5842000],["2005-08-23",4.9395,5.0206,4.8929,4.9027,2642800],["2005-08-24",4.8658,4.9445,4.8462,4.8658,2624400],["2005-08-25",4.8658,4.8904,4.7601,4.8437,2200000],["2005-08-26",4.7552,4.7749,4.6643,4.7307,6824000],["2005-08-29",4.7061,4.7454,4.6299,4.7307,3286800],["2005-08-30",4.7307,4.7307,4.5783,4.6938,3328800],["2005-08-31",4.6864,4.7601,4.6569,4.7479,2428000],["2005-09-01",4.7479,4.7479,4.7061,4.7233,2340400],["2005-09-02",4.7184,4.8068,4.7159,4.7601,2552400],["2005-09-06",4.8142,5.0231,4.8118,5.0059,6259600],["2005-09-07",5.0378,5.2615,4.9862,5.1239,9285200],["2005-09-08",5.1607,5.3426,5.1607,5.3327,4036400],["2005-09-09",5.318,5.4065,5.1853,5.3942,3818000],["2005-09-12",5.4065,5.522,5.3082,5.3229,5780800],["2005-09-13",5.5293,5.8439,5.4826,5.8046,10921600],["2005-09-14",5.7431,5.8685,5.7112,5.7775,7464800],["2005-09-15",5.7972,5.893,5.6178,5.6768,6206800],["2005-09-16",5.721,5.8021,5.6645,5.7997,3469200],["2005-09-19",5.7997,5.7997,5.6694,5.6817,4148000],["2005-09-20",5.7014,5.812,5.6645,5.8021,4805200],["2005-09-21",5.7431,5.7751,5.608,5.6522,3892400],["2005-09-22",5.6547,5.667,5.5293,5.5392,3948800],["2005-09-23",5.4802,5.7161,5.4581,5.6842,4678400],["2005-09-26",5.6842,5.8218,5.6154,5.7997,3234400],["2005-09-27",5.7726,5.8857,5.7186,5.7923,4639200],["2005-09-28",5.812,5.8488,5.7137,5.7481,2494800],["2005-09-29",5.7505,5.7505,5.5367,5.635,5241600],["2005-09-30",5.5416,5.7014,5.4777,5.6817,6316000],["2005-10-03",5.8734,6.0454,5.8439,5.898,18210400],["2005-10-04",5.9176,6.0233,5.8242,5.8488,8906000],["2005-10-05",5.5908,5.8341,5.5195,5.7382,10590400],["2005-10-06",5.7407,5.7456,5.5809,5.6645,5216800],["2005-10-07",5.6792,5.7112,5.5343,5.6055,3798000],["2005-10-10",5.5981,5.6276,5.4482,5.4679,4475200],["2005-10-11",5.4679,5.5121,5.3131,5.3475,5022800],["2005-10-12",5.3303,5.3303,5.1607,5.205,5199200],["2005-10-13",5.1165,5.3819,4.9887,5.3647,3758800],["2005-10-14",5.377,5.4802,5.3745,5.4605,2025600],["2005-10-17",5.4605,5.6276,5.3819,5.6178,3237600],["2005-10-18",5.6424,5.7309,5.5318,5.5613,2566800],["2005-10-19",5.5637,5.6326,5.5293,5.6326,2662800],["2005-10-20",5.6522,5.898,5.6301,5.8267,4316400],["2005-10-21",5.7874,6.0872,5.7751,6.0307,8092000],["2005-10-24",6.0036,6.2617,5.984,6.2076,3632800],["2005-10-25",6.2125,6.2248,6.0823,6.1904,5189200],["2005-10-26",6.1511,6.3231,6.1437,6.2543,3131600],["2005-10-27",6.1929,6.242,5.8857,5.952,4090000],["2005-10-28",5.9594,6.0503,5.9447,6.043,1206400],["2005-10-31",6.156,6.2592,6.0823,6.1413,2518800],["2005-11-01",6.1437,6.3059,6.07,6.3059,3159600],["2005-11-02",6.1437,6.6721,6.1118,6.6131,7394400],["2005-11-03",6.6352,6.8416,6.5123,6.5172,15834000],["2005-11-04",6.5861,6.6155,6.4779,6.5615,3308000],["2005-11-07",6.5369,6.6033,6.473,6.4976,2670800],["2005-11-08",6.5,6.5,6.3034,6.446,3940800],["2005-11-09",6.414,6.6008,6.4067,6.5172,3733600],["2005-11-10",6.5369,6.65,6.4239,6.6106,3417600],["2005-11-11",6.65,6.7581,6.5418,6.7483,3392400],["2005-11-14",6.967,6.9793,6.5566,6.9719,3959200],["2005-11-15",6.9154,6.9227,6.6942,6.7556,12067600],["2005-11-16",6.7581,6.7704,6.4853,6.618,10886000],["2005-11-17",6.4878,7.3528,6.414,7.1832,24920400],["2005-11-18",7.1783,7.1857,6.9694,7.0653,7257600],["2005-11-21",7.0161,7.1881,6.9547,7.1881,7127600],["2005-11-22",7.2004,7.5838,7.1881,7.4708,10088400],["2005-11-23",7.4953,7.7509,7.4462,7.7214,5989600],["2005-11-25",7.6674,7.8885,7.6305,7.7239,2364000],["2005-11-28",7.7853,7.8664,7.6305,7.6747,4518800],["2005-11-29",7.6674,7.7288,7.4757,7.5125,5960800],["2005-11-30",7.5101,7.8615,7.4904,7.8271,7360800],["2005-12-01",7.864,8.1023,7.7607,8.095,4813600],["2005-12-02",7.8025,7.9082,7.6796,7.7607,6921600],["2005-12-05",7.8025,7.9254,7.7657,7.8639,4106800],["2005-12-06",7.8639,8.2252,7.8639,8.2055,6089600],["2005-12-07",8.267,8.3284,8.1122,8.2105,4710000],["2005-12-08",8.2449,8.3063,8.1122,8.2227,3177600],["2005-12-09",8.5275,8.7536,8.4881,8.7241,13762000],["2005-12-12",8.6331,8.6921,8.4808,8.6307,10088800],["2005-12-13",8.5766,8.8936,8.552,8.756,10327200],["2005-12-14",8.7781,8.7806,8.3923,8.466,8641600],["2005-12-15",8.466,8.6823,8.4169,8.6503,7438000],["2005-12-16",8.6503,8.7855,8.5594,8.6061,6466000],["2005-12-19",8.4046,8.5889,8.2842,8.4857,9604800],["2005-12-20",8.4292,8.5152,7.9942,8.1392,10634000],["2005-12-21",8.122,8.2449,7.6821,8.0655,13697600],["2005-12-22",8.122,8.2006,8.0139,8.1441,3325200],["2005-12-23",8.1613,8.3358,8.1613,8.3088,1796800],["2005-12-27",8.3309,8.3456,7.9696,8.0114,3692400],["2005-12-28",7.9991,8.2399,7.9401,8.2105,2925600],["2005-12-29",8.2105,8.2252,8.0335,8.0483,2236400],["2005-12-30",8.0556,8.0728,7.8615,7.8762,2267600],["2006-01-03",7.8885,8.4636,7.7657,8.4144,6671200],["2006-01-04",8.3677,8.8691,8.3653,8.8396,8873600],["2006-01-05",8.8396,8.9207,8.6774,8.8617,4176400],["2006-01-06",9.2401,9.8668,9.2401,9.7931,18690800],["2006-01-09",9.6825,9.6972,9.4613,9.4687,12187600],["2006-01-10",9.3139,9.4122,8.987,9.3999,12278400],["2006-01-11",9.4613,9.4859,9.2524,9.4048,7863600],["2006-01-12",9.4245,9.5105,9.3163,9.3999,4913200],["2006-01-13",9.3458,9.4908,9.3311,9.3704,2802800],["2006-01-17",9.3483,9.626,9.3262,9.5817,4218000],["2006-01-18",9.1664,10.3116,9.1664,10.2207,10899200],["2006-01-19",10.088,10.2723,10.088,10.1494,4727600],["2006-01-20",10.147,10.319,9.8127,9.8127,6170000],["2006-01-23",9.8398,9.857,9.739,9.8054,3576800],["2006-01-24",9.7808,9.9258,9.7095,9.8226,4170000],["2006-01-25",9.9282,10.0069,9.6825,9.712,5859600],["2006-01-26",9.7562,9.9528,9.7316,9.8742,5552400],["2006-01-27",9.8742,10.2723,9.8594,10.2231,4632400],["2006-01-30",10.2231,10.5647,10.2182,10.4812,6215600],["2006-01-31",10.4566,10.4591,9.9233,10.088,9908800],["2006-02-01",9.8791,10.0437,9.7316,9.8545,7528400],["2006-02-02",9.8545,10.0315,9.6112,9.7021,8017600],["2006-02-03",9.7243,9.7267,9.363,9.395,8232800],["2006-02-06",9.6456,9.712,9.535,9.6284,5234800],["2006-02-07",9.6579,9.6702,9.2205,9.3753,7543600],["2006-02-08",9.4245,9.508,9.073,9.4417,4088000],["2006-02-09",9.5817,9.7931,9.5744,9.6751,4372000],["2006-02-10",9.6727,9.6727,8.1711,8.6258,40204800],["2006-02-13",8.6872,8.8052,8.3874,8.4193,8132000],["2006-02-14",8.6626,8.6946,8.4292,8.5152,8603600],["2006-02-15",8.3554,8.4046,8.2694,8.38,10617200],["2006-02-16",8.3554,8.7241,8.2596,8.557,5237600],["2006-02-17",8.5643,8.67,8.4095,8.439,4089200],["2006-02-21",8.4292,8.4709,8.1539,8.2596,4914800],["2006-02-22",8.2326,8.4562,8.0851,8.4537,11333200],["2006-02-23",8.036,8.557,8.0311,8.3579,20046000],["2006-02-24",8.3554,8.4218,8.2277,8.3038,7850800],["2006-02-27",8.2571,8.3849,8.2326,8.3726,4257200],["2006-02-28",8.3727,8.6012,8.3604,8.5643,7386000],["2006-03-01",8.6012,9.2057,8.5987,9.046,8588800],["2006-03-02",9.019,9.1541,8.8986,9.0239,4937200],["2006-03-03",9.0239,9.4957,8.8469,9.3483,7648400],["2006-03-06",9.3876,9.3876,8.9084,8.9379,3906800],["2006-03-07",8.9698,9.277,8.9624,9.1615,5834800],["2006-03-08",9.0927,9.3139,8.9526,9.2942,4459200],["2006-03-09",9.2942,9.3311,9.1861,9.218,4411200],["2006-03-10",9.2205,9.3286,9.2156,9.2967,4595200],["2006-03-13",9.3384,9.68,9.3384,9.5572,6920400],["2006-03-14",9.5596,9.7808,9.4908,9.7759,6244800],["2006-03-15",9.7759,9.7759,9.4441,9.5744,5800400],["2006-03-16",9.5842,9.6038,9.3974,9.5694,5725600],["2006-03-17",9.6039,9.6456,9.4441,9.6211,3472400],["2006-03-20",9.5965,9.5965,9.4392,9.508,3802400],["2006-03-21",9.508,9.6161,9.2279,9.2352,2792800],["2006-03-22",9.1517,9.1517,8.9575,9.0976,5151600],["2006-03-23",9.0976,9.2868,8.9821,9.2156,2875200],["2006-03-24",9.2254,9.3237,9.1541,9.2426,2436400],["2006-03-27",9.3507,9.5424,9.3262,9.4097,3378800],["2006-03-28",9.4122,9.4269,9.0263,9.0681,2945600],["2006-03-29",9.0681,9.1197,8.9452,9.0141,2955200],["2006-03-30",9.0509,9.1664,8.9993,9.0485,3318400],["2006-03-31",9.0804,9.0853,8.8003,8.928,2730800],["2006-04-03",8.9895,9.3065,8.9305,9.1074,2427600],["2006-04-04",9.0681,9.1025,8.611,8.8224,7547200],["2006-04-05",8.9084,9.1935,8.8813,9.1394,5259600],["2006-04-06",9.105,9.1074,8.7953,8.8961,6906400],["2006-04-07",8.8715,8.8887,8.4439,8.4783,7028000],["2006-04-10",8.4537,8.6381,8.4488,8.5545,4025600],["2006-04-11",8.5054,8.5152,8.1318,8.1736,6601600],["2006-04-12",8.1392,8.3063,7.9573,8.1711,10817200],["2006-04-13",8.122,8.4464,8.1171,8.2842,6106800],["2006-04-17",8.2596,8.3235,8.0286,8.0605,6039200],["2006-04-18",8.1588,8.2694,8.0261,8.2399,6026400],["2006-04-19",8.3014,8.4537,8.2596,8.4243,5162800],["2006-04-20",8.4243,8.4243,8.0605,8.208,7671200],["2006-04-21",8.2326,8.235,8.0704,8.1367,3853600],["2006-04-24",8.1097,8.1343,7.9745,7.9917,5683600],["2006-04-25",8.2621,8.6626,8.2105,8.6381,16170000],["2006-04-26",8.6381,8.7142,8.5127,8.643,4676800],["2006-04-27",8.6454,8.7732,8.5766,8.6749,5540800],["2006-04-28",8.6258,8.8371,8.5029,8.6135,3228800],["2006-05-01",8.6184,8.6331,8.5299,8.6061,6187600],["2006-05-02",8.6577,8.7314,8.5865,8.6012,5816000],["2006-05-03",8.6012,8.6012,8.4071,8.4292,12136800],["2006-05-04",8.4906,8.7118,8.4906,8.5864,4673600],["2006-05-05",8.6897,8.6897,8.3333,8.3849,6876400],["2006-05-08",8.4464,8.5471,8.3628,8.4316,3468000],["2006-05-09",8.4046,8.4046,8.2031,8.3284,8349200],["2006-05-10",8.3284,8.3284,7.8984,8.0335,13856800],["2006-05-11",8.0114,8.0753,7.8443,7.945,5454000],["2006-05-12",7.8517,7.8566,7.6305,7.6674,9598400],["2006-05-15",7.6698,7.8025,7.5445,7.6624,9896000],["2006-05-16",7.601,7.7411,7.4708,7.4953,7682000],["2006-05-17",7.4486,7.6157,7.2987,7.4142,12306000],["2006-05-18",7.5346,7.6231,7.0259,7.0431,17204800],["2006-05-19",7.0579,7.1513,6.822,7.0161,13576000],["2006-05-22",6.967,7.2545,6.9203,7.2225,7234400],["2006-05-23",7.3725,7.5248,7.1857,7.2127,6493200],["2006-05-24",7.2127,7.2201,6.9301,6.9965,8291600],["2006-05-25",7.1685,7.4708,7.1144,7.4683,8162400],["2006-05-26",7.5691,7.5912,7.4511,7.4708,5417600],["2006-05-30",7.3749,7.4437,7.2275,7.3184,7302400],["2006-05-31",7.3258,7.3307,7.1636,7.252,5108800],["2006-06-01",7.139,7.6747,7.1046,7.6305,8243200],["2006-06-02",7.6133,7.6157,7.3233,7.3405,6800000],["2006-06-05",7.4953,7.5174,7.2766,7.311,6264000],["2006-06-06",7.311,7.311,6.7016,6.7876,16804800],["2006-06-07",6.881,6.9301,6.6254,6.6377,14527200],["2006-06-08",6.5738,6.5861,6.1683,6.3526,16263200],["2006-06-09",6.5738,6.6229,6.3575,6.3968,13853600],["2006-06-12",6.3919,6.3919,6.1068,6.1191,7443200],["2006-06-13",6.0208,6.2666,5.9299,6.1879,8868800],["2006-06-14",6.2125,6.3329,6.1486,6.2346,7262800],["2006-06-15",6.3157,6.7876,6.3157,6.7138,10306000],["2006-06-16",6.6745,6.9178,6.6131,6.8171,9407200],["2006-06-19",6.8269,6.8293,6.6008,6.6377,7757200],["2006-06-20",6.6377,6.6377,6.4509,6.5762,7250400],["2006-06-21",6.5541,6.8687,6.5369,6.8195,6444400],["2006-06-22",6.8195,6.8466,6.6573,6.79,4012800],["2006-06-23",6.7286,6.967,6.7138,6.8318,3402400],["2006-06-26",6.8343,6.8613,6.6647,6.7949,3843200],["2006-06-27",6.7581,6.7876,6.591,6.6844,4140000],["2006-06-28",6.7089,6.7237,6.5492,6.6475,3804800],["2006-06-29",6.6672,6.7433,6.5738,6.6868,9128400],["2006-06-30",6.6893,6.7655,6.5369,6.5517,10911200],["2006-07-03",6.5959,6.6327,6.4779,6.5271,4048400],["2006-07-05",6.4214,6.4632,6.3944,6.4214,5437600],["2006-07-06",6.414,6.446,6.2371,6.2764,9294400],["2006-07-07",6.2617,6.2641,6.0282,6.1216,8050800],["2006-07-10",6.129,6.129,5.6817,5.7505,15658000],["2006-07-11",5.7186,6.0036,5.7038,5.9471,10478000],["2006-07-12",5.9348,5.9692,5.6596,5.6645,9013600],["2006-07-13",5.6547,5.6571,5.4065,5.4605,9873600],["2006-07-14",5.4433,5.463,5.318,5.4114,5794800],["2006-07-17",5.377,5.5121,5.3254,5.3696,5555600],["2006-07-18",5.3721,5.4679,5.3254,5.4335,6475200],["2006-07-19",5.404,5.6547,5.3426,5.6399,12132000],["2006-07-20",5.721,5.7431,5.5367,5.5736,6590000],["2006-07-21",5.5539,5.5539,5.345,5.3819,3838000],["2006-07-24",5.3917,5.7161,5.3524,5.6964,14930000],["2006-07-25",5.6964,6.0651,5.5687,6.0282,10443200],["2006-07-26",5.9963,6.038,5.9103,6.0159,7586800],["2006-07-27",6.0454,6.1707,6.0135,6.1093,8823600],["2006-07-28",6.1093,6.242,6.0626,6.2199,5364800],["2006-07-31",6.2174,6.4878,6.2174,6.3157,9376000],["2006-08-01",6.2887,6.2887,5.8292,6.0946,7900400],["2006-08-02",6.1044,6.328,6.1044,6.2248,4348000],["2006-08-03",6.2494,6.6352,6.2051,6.5123,7109200],["2006-08-04",6.5492,6.6844,6.3034,6.4263,5823600],["2006-08-07",6.3993,6.3993,6.2568,6.3059,4517600],["2006-08-08",6.2961,6.2961,6.0086,6.0602,7463600],["2006-08-09",6.1216,6.2592,6.0675,6.1191,3907600],["2006-08-10",6.1191,6.6377,6.0626,6.5197,10600000],["2006-08-11",6.5197,6.5222,6.3452,6.3895,8428800],["2006-08-14",6.5492,6.6229,6.4828,6.5615,13784400],["2006-08-15",6.6696,7.0358,6.6155,7.0358,9009200],["2006-08-16",7.0358,7.053,6.8072,6.9596,18530000],["2006-08-17",7.9008,8.412,7.746,8.2817,54836800],["2006-08-18",8.2694,8.5004,8.0139,8.0728,19711200],["2006-08-21",7.9721,8.1564,7.9082,8.0876,8262400],["2006-08-22",8.1097,8.3235,8.0925,8.1711,9646800],["2006-08-23",8.294,8.5889,8.2203,8.2916,10819200],["2006-08-24",8.2866,8.353,8.09,8.2916,4710400],["2006-08-25",8.2326,8.3284,8.1294,8.2473,4568000],["2006-08-28",8.1588,8.38,8.1588,8.3358,3678000],["2006-08-29",8.3382,8.5127,8.2768,8.5103,5428800],["2006-08-30",8.5127,8.5914,8.3726,8.5373,3898000],["2006-08-31",8.5127,8.6258,8.4415,8.4734,4534000],["2006-09-01",8.5348,8.5963,8.4193,8.4537,3214400],["2006-09-05",8.3456,8.584,8.3014,8.5496,4647200],["2006-09-06",8.3628,8.5152,7.9647,8.1736,7564400],["2006-09-07",8.1122,8.2793,8.0139,8.2006,5439600],["2006-09-08",8.208,8.2817,8.1244,8.1908,2290800],["2006-09-11",8.1343,8.1834,8.0335,8.1834,3483200],["2006-09-12",8.2252,8.729,8.2129,8.6307,10243200],["2006-09-13",8.6503,8.7831,8.5471,8.6553,5351600],["2006-09-14",8.6061,8.6749,8.5324,8.5864,4668000],["2006-09-15",8.5865,8.7192,8.5299,8.6012,3342000],["2006-09-18",8.6503,8.7486,8.4341,8.4783,5320800],["2006-09-19",8.4636,8.5398,8.1588,8.3702,7182800],["2006-09-20",8.5029,8.756,8.4783,8.7314,5456400],["2006-09-21",8.7241,9.0583,8.5914,9.0411,9144000],["2006-09-22",9.0411,9.0509,8.8027,8.8887,7355600],["2006-09-25",8.7241,9.2844,8.7142,9.2156,6997200],["2006-09-26",9.277,9.5105,9.2598,9.4343,9216000],["2006-09-27",9.3876,9.4638,9.1001,9.218,8145600],["2006-09-28",9.218,9.4883,9.2156,9.2549,7961200],["2006-09-29",9.0804,9.1074,8.7486,8.8175,12476800],["2006-10-02",8.815,8.9452,8.6454,8.6651,9317600],["2006-10-03",8.6651,9.0288,8.6258,8.9674,6731600],["2006-10-04",8.8789,9.1566,8.8789,9.1246,12466800],["2006-10-05",9.1713,9.6088,9.1222,9.3311,16398000],["2006-10-06",9.5866,9.9528,9.5129,9.9184,21658400],["2006-10-09",9.9282,10.1863,9.712,9.9037,10282400],["2006-10-10",9.8963,9.8987,9.7488,9.8299,6050400],["2006-10-11",9.7685,9.9577,9.7366,9.798,4169200],["2006-10-12",9.8594,9.9504,9.7267,9.9012,7103600],["2006-10-13",9.9504,10.319,9.9037,10.0708,7662400],["2006-10-16",9.9921,10.2502,9.9921,10.1568,6227600],["2006-10-17",10.0953,10.142,9.766,9.8914,5064000],["2006-10-18",10.0634,10.1371,9.7955,9.9282,4651600],["2006-10-19",9.8963,9.9651,9.7857,9.8619,3321600],["2006-10-20",9.8987,9.8987,9.7636,9.798,2257200],["2006-10-23",9.8299,10.056,9.7095,9.9381,6098400],["2006-10-24",9.8889,9.9995,9.8545,9.9528,4230000],["2006-10-25",10.0142,10.3755,9.9602,10.1568,6446800],["2006-10-26",10.174,10.174,9.8938,10.0093,4403200],["2006-10-27",10.0093,10.0511,9.7513,9.857,4223600],["2006-10-30",9.8324,9.8471,9.5768,9.7759,5848400],["2006-10-31",9.8029,9.9037,9.54,9.5891,3535200],["2006-11-01",9.6186,9.68,9.2549,9.3384,5870000],["2006-11-02",9.277,9.6235,9.277,9.5842,4668400],["2006-11-03",9.6088,10.0339,9.5965,9.9479,7715600],["2006-11-06",9.8299,10.3411,9.7636,10.3239,8667200],["2006-11-07",10.3239,10.7269,10.3091,10.55,12357600],["2006-11-08",10.3878,10.5475,9.8545,10.346,6914000],["2006-11-09",10.4443,10.5107,10.1715,10.2182,6650400],["2006-11-10",10.2919,10.4615,10.1691,10.3706,3816000],["2006-11-13",10.4001,10.9555,10.4001,10.8129,12189600],["2006-11-14",10.7884,10.8178,10.5402,10.6901,7311200],["2006-11-15",10.6999,10.8129,10.3337,10.4173,10396400],["2006-11-16",10.0732,10.5844,9.9921,10.3141,12387600],["2006-11-17",10.3116,10.3902,10.1887,10.2526,3342400],["2006-11-20",10.0757,10.287,10.0757,10.2059,7360400],["2006-11-21",10.1986,10.3067,10.1789,10.2477,4178000],["2006-11-22",10.3091,10.3214,10.1052,10.1789,4959600],["2006-11-24",10.1298,10.1666,10.0732,10.115,1084800],["2006-11-27",10.1617,10.1642,9.857,9.8668,3622800],["2006-11-28",9.8668,9.8668,9.5744,9.6702,4738400],["2006-11-29",9.6727,9.6874,9.4883,9.6211,5952000],["2006-11-30",9.6702,9.7193,9.5645,9.5842,6688400],["2006-12-01",9.5301,9.567,9.3507,9.4245,5344800],["2006-12-04",9.3188,9.5301,9.3139,9.4662,5021600],["2006-12-05",9.4834,9.5817,9.3581,9.395,3451600],["2006-12-06",9.3827,9.4515,9.2475,9.4048,4094800],["2006-12-07",9.4048,9.4072,9.2991,9.3434,4295600],["2006-12-08",9.2893,9.4908,9.2549,9.4687,3637200],["2006-12-11",9.4711,9.5203,9.3778,9.4736,2824400],["2006-12-12",9.5228,10.0487,9.5228,9.8422,11730000],["2006-12-13",9.8791,9.9749,9.5572,9.626,5420000],["2006-12-14",9.6751,9.8299,9.6628,9.8201,4040400],["2006-12-15",9.8299,9.8717,9.7316,9.8152,2960400],["2006-12-18",9.8152,9.9086,9.3507,9.3507,5524800],["2006-12-19",9.2893,9.2893,9.019,9.1713,8122000],["2006-12-20",9.1812,9.3384,9.1664,9.1689,5514800],["2006-12-21",9.164,9.1934,8.9821,9.0583,7947600],["2006-12-22",9.0583,9.0878,8.8371,8.8592,4338800],["2006-12-26",8.8224,8.9551,8.8224,8.9305,2293200],["2006-12-27",8.9674,9.1099,8.9674,9.0829,4363600],["2006-12-28",9.0337,9.0804,8.9354,9.0337,1761600],["2006-12-29",9.019,9.1025,8.9158,8.9575,2509600],["2007-01-03",8.987,9.073,8.7585,8.8641,4277200],["2007-01-04",8.8494,9.309,8.7364,9.309,6430400],["2007-01-05",9.2156,9.8226,9.1173,9.712,11618800],["2007-01-08",9.7316,9.8275,9.6112,9.8127,4814400],["2007-01-09",9.8275,9.9356,9.6899,9.8201,4996000],["2007-01-10",9.7808,9.8914,9.7267,9.8865,3575600],["2007-01-11",9.8742,10.4812,9.8299,10.2575,10939200],["2007-01-12",10.346,10.577,10.2477,10.4246,6449200],["2007-01-16",10.491,10.8916,10.3952,10.6409,9854800],["2007-01-17",10.5795,10.6778,10.432,10.4812,5239200],["2007-01-18",10.4566,10.4591,10.0315,10.1863,6803200],["2007-01-19",10.1863,10.233,10.0437,10.2256,5058800],["2007-01-22",10.2477,10.2919,10.0339,10.1248,6394800],["2007-01-23",10.1175,10.174,10.0757,10.1445,6068800],["2007-01-24",10.1691,10.5131,10.1691,10.4246,9301600],["2007-01-25",10.4271,10.4271,10.2035,10.2919,6468400],["2007-01-26",10.3337,10.5033,10.3165,10.378,4736400],["2007-01-29",10.378,10.604,10.2919,10.4419,5254000],["2007-01-30",10.5303,10.6876,10.518,10.5549,5333600],["2007-01-31",10.5721,10.8252,10.432,10.7712,5612000],["2007-02-01",10.8621,11.2012,10.8621,11.1594,10430400],["2007-02-02",11.2061,11.5403,11.1594,11.4887,8889600],["2007-02-05",11.4887,11.6337,11.3093,11.5821,5616800],["2007-02-06",11.5944,11.705,11.4617,11.5748,10726400],["2007-02-07",11.5993,11.8328,11.5649,11.7197,10997600],["2007-02-08",11.7197,11.7935,11.4887,11.7222,7385600],["2007-02-09",11.6608,11.7886,11.501,11.5526,6388800],["2007-02-12",11.4986,11.705,11.4371,11.646,5591200],["2007-02-13",11.6731,12.0245,11.6731,11.9163,7625200],["2007-02-14",12.0171,12.3194,11.9876,12.2579,10212000],["2007-02-15",12.2874,12.2973,12.1203,12.1916,8974000],["2007-02-16",12.1916,12.2727,12.14,12.1965,6041600],["2007-02-20",12.2874,12.3931,12.14,12.1473,10063600],["2007-02-21",12.1621,12.1645,11.7517,11.7959,13291600],["2007-02-22",11.2307,11.9188,11.1226,11.5846,20852400],["2007-02-23",11.587,11.6804,11.5231,11.6583,5260400],["2007-02-26",11.5502,11.6706,11.4519,11.5256,9469600],["2007-02-27",11.27,11.4003,10.8424,11.0587,7687200],["2007-02-28",11.0611,11.0611,10.5795,10.6262,13272400],["2007-03-01",10.3337,10.9432,10.3337,10.9014,13634000],["2007-03-02",10.8006,10.9604,10.4222,10.4787,7662400],["2007-03-05",10.2723,10.5401,10.1445,10.2158,6251200],["2007-03-06",10.3927,10.6557,10.378,10.604,5989200],["2007-03-07",10.604,10.6679,10.4591,10.5008,5326800],["2007-03-08",10.6163,10.8817,10.5795,10.7343,6296800],["2007-03-09",10.7171,10.7834,10.5229,10.5598,7335200],["2007-03-12",10.5401,10.7195,10.4763,10.6458,3331600],["2007-03-13",10.6458,10.6458,10.3534,10.3608,5493600],["2007-03-14",10.3976,10.4369,10.0192,10.319,6722400],["2007-03-15",10.319,10.3878,10.1445,10.2575,4462000],["2007-03-16",10.228,10.2944,10.1642,10.2305,2597200],["2007-03-19",10.3583,10.5082,10.2772,10.4885,3654000],["2007-03-20",10.4885,10.636,10.4296,10.5967,3310000],["2007-03-21",10.5918,10.8252,10.5475,10.6827,3855600],["2007-03-22",10.6778,10.7515,10.5721,10.6778,3419200],["2007-03-23",10.6458,10.7245,10.6139,10.6409,2744800],["2007-03-26",10.5721,10.6286,10.4541,10.5721,3413600],["2007-03-27",10.5672,10.6409,10.5057,10.5156,3686800],["2007-03-28",10.4935,10.6802,10.3804,10.5549,3338400],["2007-03-29",10.5819,10.6532,10.4689,10.5819,3395600],["2007-03-30",10.5402,10.6802,10.4566,10.5229,3610800],["2007-04-02",10.5647,10.8129,10.4443,10.6876,4144800],["2007-04-03",10.7908,11.0783,10.7712,11.0267,5853200],["2007-04-04",11.0611,11.1594,11.0587,11.1152,3476000],["2007-04-05",11.1521,11.1521,11.012,11.0562,2185200],["2007-04-09",11.1791,11.3241,11.1447,11.2725,3719200],["2007-04-10",11.2774,11.2823,11.1693,11.2307,3244800],["2007-04-11",11.0464,11.0464,10.5672,10.7736,13078000],["2007-04-12",10.7662,10.894,10.3583,10.4984,15264000],["2007-04-13",10.4935,10.5451,10.2797,10.464,7035200],["2007-04-16",10.4861,10.6409,10.4689,10.6262,6083200],["2007-04-17",10.6925,10.7515,10.4713,10.55,7706400],["2007-04-18",10.55,10.55,10.378,10.4001,7638800],["2007-04-19",10.378,10.3804,10.1445,10.174,7721200],["2007-04-20",10.174,10.3165,10.1298,10.26,6369200],["2007-04-23",10.2059,10.2477,10.0265,10.147,6510800],["2007-04-24",10.1887,10.1887,10.0192,10.0929,4630000],["2007-04-25",10.142,10.491,10.1248,10.464,7439200],["2007-04-26",10.4935,10.5574,10.3706,10.4713,5593600],["2007-04-27",10.4541,10.6212,10.3018,10.346,8167200],["2007-04-30",10.3313,10.432,10.2649,10.3214,4006800],["2007-05-01",10.2723,10.2747,9.9798,10.1052,7380400],["2007-05-02",10.0708,10.2256,9.9774,10.147,5800400],["2007-05-03",10.1936,10.6065,10.1715,10.5131,5596800],["2007-05-04",10.5746,10.7957,10.5131,10.5795,5823200],["2007-05-07",10.6188,10.6458,10.346,10.4271,3881600],["2007-05-08",10.4197,10.6901,10.3362,10.6557,3608800],["2007-05-09",10.5942,10.722,10.5205,10.6778,2157200],["2007-05-10",10.6163,10.6434,10.4394,10.4664,2163200],["2007-05-11",10.4812,10.5426,10.4074,10.4246,4174800],["2007-05-14",10.4271,10.8867,10.3853,10.604,7812800],["2007-05-15",10.6311,10.9137,10.5795,10.8301,8039600],["2007-05-16",10.9112,11.3659,10.8473,11.1201,13915600],["2007-05-17",10.9972,10.9972,10.4074,10.5623,19213600],["2007-05-18",10.5991,11.4273,10.5107,11.2553,22051200],["2007-05-21",11.7836,12.2776,11.5698,11.7369,23118000],["2007-05-22",11.8451,11.8991,11.5379,11.5821,6139200],["2007-05-23",11.5379,11.6165,11.3044,11.3634,4421200],["2007-05-24",11.1324,11.243,10.8498,11.0243,10685600],["2007-05-25",11.0218,11.3634,11.0218,11.3265,7043200],["2007-05-29",11.5158,11.5158,11.157,11.2799,5482400],["2007-05-30",11.2799,12.1965,11.1791,11.9729,15481600],["2007-05-31",12.14,12.14,11.592,11.6116,8651200],["2007-06-01",11.6116,11.8107,11.5748,11.7664,5761600],["2007-06-04",11.8574,11.8574,11.4322,11.5649,6898000],["2007-06-05",11.4396,11.7345,10.985,11.6632,14661200],["2007-06-06",11.6485,11.6632,11.2676,11.4175,5817600],["2007-06-07",11.4838,11.4838,10.9825,11.0611,5972000],["2007-06-08",11.157,11.3855,11.0562,11.3659,5600800],["2007-06-11",11.3167,11.5035,11.2307,11.4592,4005200],["2007-06-12",11.329,11.4027,11.1054,11.1447,3046400],["2007-06-13",11.184,11.2921,11.039,11.1742,2712400],["2007-06-14",11.125,11.2307,11.071,11.1742,3886400],["2007-06-15",11.1988,11.5846,11.1422,11.2037,7145200],["2007-06-18",11.2037,11.3413,10.985,11.0218,5113200],["2007-06-19",10.9112,11.2332,10.9039,11.1422,4096400],["2007-06-20",11.1717,11.1816,10.9751,11.0292,4610800],["2007-06-21",10.9972,11.0095,10.2502,10.2993,22410000],["2007-06-22",10.4246,10.4615,9.9037,9.9651,15560000],["2007-06-25",9.7685,10.4566,9.7488,10.3706,13568400],["2007-06-26",10.3706,10.3706,10.029,10.0831,8231600],["2007-06-27",10.1863,10.8375,10.1863,10.7933,17513600],["2007-06-28",10.7933,11.0857,10.6606,10.6655,11264400],["2007-06-29",10.6581,10.7515,10.4763,10.5328,4509600],["2007-07-02",10.5672,10.7417,10.4935,10.6335,4823200],["2007-07-03",10.6237,10.6385,10.5156,10.5303,1242000],["2007-07-05",10.4984,10.8277,10.4517,10.8203,3530800],["2007-07-06",10.8596,10.9997,10.7859,10.98,3343600],["2007-07-09",10.9112,11.0169,10.8252,10.9235,3534000],["2007-07-10",10.8375,10.8916,10.5672,10.6655,7257600],["2007-07-11",10.5033,10.7048,10.2772,10.6458,6651200],["2007-07-12",10.6901,11.1029,10.6827,11.0833,6626800],["2007-07-13",11.0095,11.3044,10.8645,10.9456,8098000],["2007-07-16",11.0415,11.1644,10.7982,10.8498,2941200],["2007-07-17",10.6262,10.9653,10.4713,10.8178,8900000],["2007-07-18",10.6655,10.7884,10.5426,10.636,3813200],["2007-07-19",10.8105,10.9407,10.7417,10.7908,3597600],["2007-07-20",10.7785,10.7785,10.4591,10.6778,5308800],["2007-07-23",10.6778,11.1299,10.6188,10.9727,6768800],["2007-07-24",10.8178,10.985,10.6385,10.6606,4344400],["2007-07-25",10.8228,10.9039,10.5156,10.6974,3108800],["2007-07-26",10.5205,10.6655,10.1396,10.3141,6850400],["2007-07-27",10.319,10.4222,10.0216,10.0487,5445600],["2007-07-30",10.0634,10.0929,9.8471,9.9528,6458000],["2007-07-31",10.0339,10.1224,9.4883,9.5498,9219600],["2007-08-01",9.5498,9.9135,9.3139,9.8643,9975600],["2007-08-02",9.8275,10.2846,9.7439,10.2723,8174800],["2007-08-03",10.3706,10.4935,9.8152,9.8152,8183600],["2007-08-06",9.8299,10.0118,9.4122,9.9405,10954400],["2007-08-07",9.1517,10.2551,9.1517,10.1543,8474800],["2007-08-08",10.2919,11.6436,10.1887,10.9972,17545200],["2007-08-09",10.8252,11.2332,10.4689,10.7564,8590800],["2007-08-10",10.5672,11.3044,10.5672,10.98,9058000],["2007-08-13",11.0341,11.2381,10.5819,10.7294,6461200],["2007-08-14",10.6778,11.329,10.6655,11.0341,7519600],["2007-08-15",10.9604,11.3044,10.3976,10.518,13259600],["2007-08-16",10.6262,10.6286,9.535,10.1371,22675600],["2007-08-17",10.405,10.4296,9.7562,9.8349,10028400],["2007-08-20",9.8349,9.8914,9.5596,9.7513,6575600],["2007-08-21",9.7808,9.8914,9.5449,9.7316,7608800],["2007-08-22",9.8766,10.1642,9.6727,9.7538,7460800],["2007-08-23",9.7316,9.857,9.5694,9.6899,5229200],["2007-08-24",9.6628,10.2133,9.6039,10.1814,5679600],["2007-08-27",10.056,10.2231,9.9528,9.9626,5363600],["2007-08-28",9.8299,9.8766,9.6776,9.7513,3793200],["2007-08-29",9.8103,9.9995,9.7685,9.9602,1978400],["2007-08-30",9.7882,10.1248,9.7218,9.7636,4205600],["2007-08-31",10.029,10.0978,9.8938,9.9356,3502800],["2007-09-04",9.8447,10.1715,9.8447,10.0192,3104800],["2007-09-05",9.9749,10.1125,9.8791,10.0659,2706800],["2007-09-06",10.0659,10.5721,10.0511,10.4787,7916000],["2007-09-07",10.2723,10.6655,10.2231,10.6188,7086800],["2007-09-10",10.6262,10.8621,10.3091,10.8424,5398800],["2007-09-11",10.8424,11.4273,10.8424,11.2872,12404800],["2007-09-12",11.1226,11.6632,11.0955,11.2897,9156800],["2007-09-13",11.4617,11.4937,11.1963,11.4126,2404000],["2007-09-14",11.1766,11.4863,11.1349,11.3978,4364800],["2007-09-17",11.2061,11.3388,11.1471,11.2381,5188400],["2007-09-18",11.3044,11.5747,10.9063,11.2897,12685600],["2007-09-19",11.3339,11.4273,11.1373,11.2553,6304800],["2007-09-20",11.1594,11.3462,11.1177,11.2184,3334400],["2007-09-21",11.3044,11.3757,11.2356,11.3659,4425200],["2007-09-24",11.4273,12.2162,11.3954,11.9114,12143200],["2007-09-25",11.8107,12.2751,11.7345,12.2653,8191200],["2007-09-26",12.2825,12.6167,12.2358,12.4029,10719600],["2007-09-27",12.2874,12.7175,12.2481,12.5184,6677600],["2007-09-28",12.3955,12.7175,12.3218,12.6118,7479200],["2007-10-01",12.629,13.0198,12.629,12.9976,4530000],["2007-10-02",12.9903,13.1377,12.3194,12.7224,7422400],["2007-10-03",12.5848,12.946,12.4914,12.8182,5765200],["2007-10-04",12.7937,12.8232,12.5504,12.6708,4121200],["2007-10-05",12.8305,13.2974,12.7789,13.0812,4984400],["2007-10-08",13.0886,13.7963,12.9903,13.5776,7436000],["2007-10-09",13.5923,14.1182,13.5162,13.8406,7546400],["2007-10-10",13.8356,13.9438,13.7078,13.7103,5253600],["2007-10-11",13.7644,14.1379,13.1574,13.4891,5573200],["2007-10-12",13.6759,14.1379,13.3835,14.0224,4886800],["2007-10-15",13.7275,13.87,13.1353,13.4179,6368400],["2007-10-16",13.4424,13.9438,13.4424,13.8209,5408800],["2007-10-17",13.9487,14.0322,13.2041,13.3294,6142800],["2007-10-18",13.3417,14.0445,13.236,13.5063,8486800],["2007-10-19",13.5112,13.5997,12.7887,12.8477,7014000],["2007-10-22",12.6118,13.0173,12.2874,12.8305,6922800],["2007-10-23",12.8354,13.408,12.7421,13.3245,6253200],["2007-10-24",13.1795,13.4252,12.7322,13.091,4385600],["2007-10-25",13.123,13.123,12.4324,12.5528,4119200],["2007-10-26",12.6536,12.7642,12.2874,12.6413,5526000],["2007-10-29",12.7789,13.2802,12.5823,13.1107,5684000],["2007-10-30",13.0247,13.3761,12.8969,13.209,3004800],["2007-10-31",13.2729,13.8848,13.0664,13.8528,6966000],["2007-11-01",13.5235,13.639,13.0935,13.1525,5481200],["2007-11-02",13.2925,13.5678,13.0959,13.3687,3520800],["2007-11-05",13.1967,13.2532,12.7273,12.919,4466800],["2007-11-06",12.9288,13.3294,12.6388,12.8551,3630800],["2007-11-07",12.8084,12.8084,12.3022,12.4717,7518800],["2007-11-08",12.4717,12.5135,11.4027,11.9262,10594000],["2007-11-09",11.7099,12.4545,11.2037,12.2874,10060800],["2007-11-12",12.747,12.9362,12.3587,12.5061,8931200],["2007-11-13",12.3759,12.9559,12.3759,12.7789,5360000],["2007-11-14",12.9509,13.0247,12.4963,12.7789,4525200],["2007-11-15",12.8895,13.3687,12.4005,12.4816,11237200],["2007-11-16",12.2162,14.106,11.8623,14.0937,18163600],["2007-11-19",14.0077,14.0077,13.1869,13.2925,8741200],["2007-11-20",13.3957,14.2534,13.1844,14.106,13722000],["2007-11-21",13.7988,14.0888,13.7988,13.8504,8075600],["2007-11-23",13.8848,13.8848,13.2409,13.5555,3143600],["2007-11-26",13.2286,13.8233,12.6954,12.8035,8430400],["2007-11-27",12.7347,13.0935,12.6683,12.8969,5493600],["2007-11-28",12.8969,13.6833,12.8821,13.3761,6338000],["2007-11-29",13.1574,13.644,13.0394,13.5801,6567200],["2007-11-30",13.6685,14.1871,13.5874,13.9413,13260000],["2007-12-03",13.9561,14.0716,13.295,13.7078,6007600],["2007-12-04",13.5555,13.7201,13.4867,13.5973,4118400],["2007-12-05",13.7619,13.9831,13.5751,13.7767,4464800],["2007-12-06",13.7103,14.015,13.5751,13.8946,4120400],["2007-12-07",14.0298,14.536,13.8848,14.2141,7637600],["2007-12-10",14.2804,14.2804,13.8233,14.1797,4537200],["2007-12-11",14.0224,14.7031,14.0077,14.0863,7197200],["2007-12-12",14.2976,14.6073,14.0888,14.305,5797200],["2007-12-13",14.278,14.6982,14.2239,14.5704,4985600],["2007-12-14",14.568,14.8186,14.3075,14.6343,5088000],["2007-12-17",14.4992,14.6736,14.3443,14.4328,7094000],["2007-12-18",14.6097,14.6097,14.1797,14.3763,7680400],["2007-12-19",14.1895,14.9464,14.1895,14.7326,9344800],["2007-12-20",14.9341,15.9736,14.9341,15.9712,12336400],["2007-12-21",15.9736,16.1014,15.3986,15.6665,7774400],["2007-12-24",15.4871,15.9122,15.4576,15.723,1468800],["2007-12-26",15.6812,15.7869,15.3101,15.696,2811600],["2007-12-27",15.6763,15.9859,15.4453,15.7377,3504000],["2007-12-28",15.8385,15.9171,15.637,15.8262,2335600],["2007-12-31",15.8262,15.8262,15.347,15.406,3516800],["2008-01-02",15.4944,15.6173,14.713,14.8137,4980000],["2008-01-03",14.7449,15.1946,14.7449,14.9857,3689200],["2008-01-04",14.7474,14.8948,14.2731,14.4648,6438000],["2008-01-07",14.2337,14.2583,13.4818,14.1944,13106800],["2008-01-08",14.1944,14.5704,13.3957,13.4424,6574000],["2008-01-09",13.3736,13.5776,12.833,13.3515,9061600],["2008-01-10",13.2655,13.8479,13.0468,13.6587,8768000],["2008-01-11",13.6538,14.0298,13.263,13.3859,6540000],["2008-01-14",13.5825,13.7177,13.2213,13.6759,4768400],["2008-01-15",13.3638,13.5579,13.2925,13.322,5776800],["2008-01-16",13.2041,13.5407,12.8551,13.3564,5812800],["2008-01-17",13.5112,13.6685,13.0689,13.1525,9381600],["2008-01-18",13.3859,13.3859,12.5307,12.7396,11254000],["2008-01-22",11.9753,13.0247,11.8352,12.8477,8191600],["2008-01-23",12.3513,13.6218,12.1891,13.5801,9315200],["2008-01-24",13.5973,13.9438,13.2655,13.8725,6432400],["2008-01-25",13.8037,14.1527,12.8649,13.0099,7706400],["2008-01-28",12.6069,13.1967,12.6069,13.1574,4459200],["2008-01-29",13.123,13.2925,12.629,12.7863,4907600],["2008-01-30",12.6462,12.8895,12.3611,12.3759,5839600],["2008-01-31",12.2137,13.0959,11.9901,12.7568,12019600],["2008-02-01",12.9018,13.2434,12.5553,12.7101,8316000],["2008-02-04",12.7077,12.9485,12.3636,12.7224,5088000],["2008-02-05",12.5774,13.2213,12.3562,12.9706,8284800],["2008-02-06",13.0787,13.0787,11.6853,11.7664,10376400],["2008-02-07",11.5649,12.7642,11.5649,12.4938,10952800],["2008-02-08",12.5332,12.7298,12.3636,12.5012,4149600],["2008-02-11",13.0394,13.7472,13.0394,13.467,15560400],["2008-02-12",13.5751,13.6095,13.2385,13.381,5378800],["2008-02-13",13.5997,13.8823,13.5162,13.7447,5797600],["2008-02-14",13.7767,13.8848,13.5162,13.5506,4885200],["2008-02-15",13.5014,13.5579,13.0492,13.2311,4433200],["2008-02-19",13.4547,13.4547,12.602,12.6487,6544000],["2008-02-20",12.5651,13.123,12.5332,13.0566,3386000],["2008-02-21",13.1426,13.3146,12.9042,13.1525,4098400],["2008-02-22",13.2655,13.2655,12.6732,12.8625,5120000],["2008-02-25",12.8526,13.4793,12.8526,13.3712,5298400],["2008-02-26",13.1721,13.354,12.9657,12.9657,5182400],["2008-02-27",12.8993,13.268,12.3808,12.9313,12299200],["2008-02-28",14.3075,15.5977,14.1404,15.1528,35617200],["2008-02-29",14.9145,15.1848,14.5483,14.6761,10393200],["2008-03-03",14.7424,14.9169,14.2952,14.4426,8893600],["2008-03-04",14.423,14.4967,14.0372,14.2239,8353600],["2008-03-05",14.3099,14.6343,14.1723,14.5016,11409600],["2008-03-06",14.4476,14.4992,14.1158,14.1895,6342800],["2008-03-07",13.9413,14.3296,13.6734,13.9241,7043200],["2008-03-10",14.047,14.2018,13.6071,13.7816,4948800],["2008-03-11",14.0273,14.4181,13.7447,14.364,7974800],["2008-03-12",14.3984,14.799,14.1649,14.305,9142400],["2008-03-13",14.0568,14.6466,13.816,14.477,7772400],["2008-03-14",14.6466,14.7449,14.0642,14.2165,7786400],["2008-03-17",13.7619,14.0494,13.3147,13.6415,10104800],["2008-03-18",13.9462,14.4746,13.9462,14.4033,7215200],["2008-03-19",14.3468,14.4992,13.9118,13.9118,5293200],["2008-03-20",13.9118,14.0003,13.4768,13.7201,9169600],["2008-03-24",13.7373,14.7449,13.7373,14.6564,6342800],["2008-03-25",14.568,15.1332,14.568,14.9808,4518000],["2008-03-26",14.8899,15.2118,14.4451,14.5581,4721200],["2008-03-27",14.681,14.681,13.8356,13.9167,6310800],["2008-03-28",13.9585,14.3886,13.9094,13.9708,4163600],["2008-03-31",13.7791,14.3075,13.6489,14.2215,5601200],["2008-04-01",14.3763,15.1528,14.3714,15.0447,7598400],["2008-04-02",15.1135,16.2415,15.0398,15.3101,11778800],["2008-04-03",15.2143,15.7869,14.8137,15.433,7202400],["2008-04-04",15.5313,16.1899,15.1578,16.0031,9610400],["2008-04-07",16.2169,16.3374,15.8606,15.9859,7331600],["2008-04-08",15.9859,16.1039,15.6394,15.6861,7585600],["2008-04-09",15.2389,15.6296,14.9243,15.546,8508400],["2008-04-10",15.5288,16.2341,15.3568,16.1285,6357600],["2008-04-11",15.9736,15.9736,15.0128,15.0128,6828000],["2008-04-14",15.2315,15.3372,14.4254,14.7695,11274000],["2008-04-15",14.6859,15.0496,14.3763,14.5852,7210400],["2008-04-16",14.622,15.3568,14.622,15.1307,9308400],["2008-04-17",14.8973,15.3421,14.7965,15.2856,6904000],["2008-04-18",15.9491,16.1088,15.6665,15.7033,10350400],["2008-04-21",15.6345,15.6345,15.2806,15.4133,6328400],["2008-04-22",15.3789,15.4477,14.8678,15.0742,4835200],["2008-04-23",15.1823,16.6495,15.0644,16.6052,11672400],["2008-04-24",16.7109,17.1164,16.1358,16.7797,9044800],["2008-04-25",16.5733,16.9591,16.2833,16.733,3371200],["2008-04-28",16.7944,17.0451,16.5561,16.5782,4645200],["2008-04-29",16.5438,16.8215,16.3447,16.4529,3876800],["2008-04-30",16.4504,17.0181,16.3423,16.3988,5560800],["2008-05-01",16.534,16.7035,16.0351,16.5364,5660400],["2008-05-02",16.7109,16.7109,16.3865,16.5389,4578400],["2008-05-05",16.3152,17.1803,16.3152,17.0476,5538000],["2008-05-06",17.0058,17.4825,16.8018,17.2442,5860400],["2008-05-07",17.2687,17.3031,16.3496,16.4185,6488800],["2008-05-08",16.5757,16.6224,16.2366,16.6052,4138400],["2008-05-09",16.5659,16.76,16.3202,16.3914,3507200],["2008-05-12",16.4013,16.7478,16.0277,16.6175,5706400],["2008-05-13",16.6445,16.9321,16.4455,16.6986,6456000],["2008-05-14",16.6642,17.1778,16.6642,17.0549,11976400],["2008-05-15",16.9812,17.1311,16.5389,17.0107,8154000],["2008-05-16",17.0107,17.0107,16.7011,16.8829,8183200],["2008-05-19",16.8485,16.9566,16.2366,16.2882,8870400],["2008-05-20",16.1555,16.1555,15.3347,15.433,12602400],["2008-05-21",15.5485,15.6861,15.0963,15.3986,13133600],["2008-05-22",15.6001,16.9493,15.4944,16.2956,23101600],["2008-05-23",16.3423,16.6347,16.1408,16.4701,7162800],["2008-05-27",16.2956,16.8289,16.099,16.7723,9291600],["2008-05-28",16.8338,17.4236,16.6101,17.2466,18012800],["2008-05-29",17.2048,17.7725,16.9075,17.5735,10406000],["2008-05-30",17.5808,18.3574,17.5808,17.7701,18095200],["2008-06-02",17.6939,17.775,17.3302,17.5194,5719200],["2008-06-03",17.5833,17.8118,17.3695,17.7406,6004800],["2008-06-04",17.7529,17.9372,17.6742,17.8291,7169200],["2008-06-05",17.8463,18.1854,17.4776,18.1657,6589200],["2008-06-06",17.9962,18.0207,17.4334,17.4531,4429200],["2008-06-09",17.4924,17.657,16.9001,17.1287,4448400],["2008-06-10",17.1729,17.5808,17.1459,17.5317,5864400],["2008-06-11",17.6128,17.6128,16.8362,17.0648,6658000],["2008-06-12",17.1852,17.3031,17.1164,17.254,4801600],["2008-06-13",17.6669,18.0822,17.571,17.888,6442800],["2008-06-16",17.8831,18.0576,17.7062,17.8954,4144400],["2008-06-17",17.9028,18.0379,17.5907,17.7062,2916800],["2008-06-18",17.6816,17.8979,17.3376,17.4555,3737200],["2008-06-19",17.4309,18.4508,17.4113,18.0748,7182400],["2008-06-20",18.0625,18.3771,17.7308,17.9642,5079600],["2008-06-23",18.0158,18.4827,17.8512,18.2911,5286800],["2008-06-24",18.2689,18.2689,17.3498,17.4137,8974800],["2008-06-25",17.5317,17.6374,17.227,17.3867,5682800],["2008-06-26",17.1631,17.1778,16.357,16.4971,10817600],["2008-06-27",16.4307,16.9345,16.3447,16.8633,7128400],["2008-06-30",17.1606,17.1704,16.7306,16.7674,5105200],["2008-07-01",16.5585,17.4137,16.2685,17.2319,7631600],["2008-07-02",17.4186,17.7848,17.1532,17.1778,6079200],["2008-07-03",17.3253,17.3253,16.1874,16.5954,4197600],["2008-07-07",16.6151,16.9222,16.1285,16.4995,4341200],["2008-07-08",16.2243,16.5536,15.519,16.4209,8998800],["2008-07-09",16.4062,16.7527,15.9712,16.0277,4672400],["2008-07-10",16.1064,16.4774,15.7893,15.9491,6382400],["2008-07-11",15.6566,15.9466,15.1528,15.551,6191200],["2008-07-14",15.6787,15.9663,15.2856,15.3273,4951200],["2008-07-15",15.0668,15.7205,14.7621,15.578,8459600],["2008-07-16",15.4551,16.5217,15.4551,16.4651,10014800],["2008-07-17",16.5217,17.1975,16.4553,17.109,6846400],["2008-07-18",17.1729,17.4334,16.7109,17.3842,5493600],["2008-07-21",17.3105,17.4432,16.9026,17.05,4720800],["2008-07-22",16.502,16.5217,15.8483,16.1408,11070000],["2008-07-23",16.0474,16.7256,15.8188,15.8729,7498400],["2008-07-24",15.9958,15.9958,15.5067,15.5927,4163600],["2008-07-25",15.5952,15.9294,15.4207,15.6665,4079200],["2008-07-28",15.6665,16.0842,15.3691,15.3961,3890400],["2008-07-29",15.5092,15.836,15.5067,15.6591,6876800],["2008-07-30",15.7598,15.9712,15.4895,15.9564,4267600],["2008-07-31",15.7893,15.8753,15.5534,15.6763,4683600],["2008-08-01",15.7598,15.8237,15.4305,15.7992,4344000],["2008-08-04",15.7918,16.0154,15.5313,15.9859,5245200],["2008-08-05",16.013,16.8633,15.9958,16.7625,6574000],["2008-08-06",16.674,16.9075,16.4406,16.8485,4924000],["2008-08-07",16.8362,17.0402,16.529,16.6175,3806000],["2008-08-08",16.6249,17.2417,16.4701,17.1016,8310400],["2008-08-11",17.168,17.6251,17.0279,17.3081,6158000],["2008-08-12",17.227,17.4481,17.0844,17.281,5032400],["2008-08-13",17.1655,17.2294,16.851,16.9935,7038400],["2008-08-14",16.7281,16.7895,16.3521,16.5192,8932000],["2008-08-15",16.6544,16.8289,16.1236,16.2956,5223200],["2008-08-18",16.298,16.3693,15.7058,15.8852,5611600],["2008-08-19",15.8213,16.2317,15.7893,16.0916,5137600],["2008-08-20",16.4627,16.4627,15.9122,16.0474,12539600],["2008-08-21",14.3689,14.3689,12.9583,13.0861,56010400],["2008-08-22",13.354,13.9462,13.2213,13.7545,23180800],["2008-08-25",13.5334,14.1158,13.5334,13.8922,11970400],["2008-08-26",14.2411,14.305,13.612,13.8995,16361200],["2008-08-27",13.8848,14.2165,13.816,14.0101,9659600],["2008-08-28",14.015,14.2018,13.9241,14.1797,4914800],["2008-08-29",13.9241,14.0027,13.6685,13.7668,5167600],["2008-09-02",13.8848,14.1232,13.4916,13.553,6189600],["2008-09-03",13.4891,13.7398,13.0886,13.2655,7792800],["2008-09-04",13.1279,13.3466,12.8797,13.2458,9488400],["2008-09-05",12.9632,13.4351,12.8477,13.381,7794000],["2008-09-08",13.7078,13.7742,12.8723,13.4793,13206800],["2008-09-09",13.467,13.7201,12.7101,12.8035,11921200],["2008-09-10",13.5039,14.0372,13.4424,13.784,22670000],["2008-09-11",13.4793,14.278,13.3417,14.2534,15580400],["2008-09-12",14.1404,14.2264,13.9241,14.0568,87332400],["2008-09-15",13.3368,14.0568,13.3368,13.467,13044000],["2008-09-16",13.2237,13.8209,13.0615,13.8209,11338800],["2008-09-17",13.4351,13.639,13.0099,13.1033,12199600],["2008-09-18",13.15,13.7889,12.6978,13.5923,14480400],["2008-09-19",14.0691,14.8039,13.5186,13.7152,13615600],["2008-09-22",13.7005,13.7005,12.7298,12.8698,9393600],["2008-09-23",12.7003,13.1746,12.5455,12.8354,9320000],["2008-09-24",12.9829,12.9829,12.4349,12.5307,8067200],["2008-09-25",12.5971,13.1844,12.4324,12.7887,8104000],["2008-09-26",12.3931,12.6216,12.253,12.4472,9162400],["2008-09-29",12.0589,12.1645,10.8547,10.9997,14679200],["2008-09-30",11.3216,11.8942,10.8375,11.8942,12756400],["2008-10-01",11.7369,11.9188,11.302,11.4052,7302400],["2008-10-02",11.2995,11.2995,10.8424,10.8596,7515200],["2008-10-03",10.0634,11.2872,10.0167,10.2158,17098000],["2008-10-06",9.7464,10.029,9.2991,9.9282,17098800],["2008-10-07",9.5326,9.7415,8.6921,8.8322,15734800],["2008-10-08",8.3235,9.2795,8.2842,8.9698,12952000],["2008-10-09",9.1738,9.2745,8.3481,8.3481,9391600],["2008-10-10",7.5961,8.3776,7.3774,8.0016,21575200],["2008-10-13",8.5987,9.2721,8.3038,9.2721,13758000],["2008-10-14",9.8717,10.1371,8.5668,8.8224,15102000],["2008-10-15",8.8789,8.8789,7.5912,7.5985,11249600],["2008-10-16",7.7779,8.0433,6.9743,7.9844,23329600],["2008-10-17",7.8222,8.2866,7.4855,7.7632,16047200],["2008-10-20",7.9156,7.9156,7.3921,7.8197,8548000],["2008-10-21",7.6452,7.8345,7.3233,7.37,13588000],["2008-10-22",7.2815,7.2815,6.6303,6.7655,15887600],["2008-10-23",6.8883,7.0407,6.3133,6.6868,14671600],["2008-10-24",6.1413,6.7679,5.9963,6.5566,12704800],["2008-10-27",6.4583,6.6008,6.1929,6.2199,7949600],["2008-10-28",6.4656,7.021,6.0552,7.021,11873200],["2008-10-29",6.9326,7.5912,6.7851,7.3872,12514400],["2008-10-30",7.6747,7.8222,7.3036,7.5002,11435600],["2008-10-31",7.5002,7.8517,7.1562,7.6084,9841200],["2008-11-03",7.2815,7.7902,7.2815,7.5174,4764000],["2008-11-04",7.7239,7.9008,7.5936,7.7484,7015600],["2008-11-05",7.7534,7.7534,7.2176,7.3233,9453600],["2008-11-06",7.1292,7.4216,6.8982,6.967,6859200],["2008-11-07",7.0358,7.0948,6.8293,7.0186,5676400],["2008-11-10",7.2471,7.2864,6.8171,6.9596,7584400],["2008-11-11",6.79,6.8048,6.3206,6.5787,11071600],["2008-11-12",6.4902,6.4902,5.9619,5.9791,9790400],["2008-11-13",5.9963,6.7286,5.8439,6.7286,13722800],["2008-11-14",6.4804,6.8613,6.4288,6.4878,10644400],["2008-11-17",6.3968,6.5394,6.2125,6.2887,8112000],["2008-11-18",6.2174,6.4583,5.635,5.8488,16338000],["2008-11-19",5.8095,5.9373,5.3868,5.3966,17593200],["2008-11-20",5.3327,6.1511,5.3205,5.6104,19470400],["2008-11-21",6.274,6.3845,5.1165,5.4851,34756800],["2008-11-24",5.7186,6.7089,5.5834,6.5345,21225200],["2008-11-25",6.7384,6.7802,6.0872,6.3821,12973600],["2008-11-26",6.3206,7.1808,6.2813,7.0997,12836000],["2008-11-28",7.1832,7.1857,6.7753,7.0333,3034000],["2008-12-01",6.704,6.7483,6.4214,6.6229,15209200],["2008-12-02",6.4386,7.1562,6.274,7.1439,21122400],["2008-12-03",6.8367,7.8762,6.7876,7.7976,21466800],["2008-12-04",7.6501,7.9254,6.8883,7.0456,12506400],["2008-12-05",6.9989,7.719,6.9276,7.6575,11990800],["2008-12-08",7.9696,8.5692,7.9672,8.5619,15876000],["2008-12-09",8.3874,8.9575,8.1097,8.1933,15295600],["2008-12-10",8.2375,8.5545,8.0286,8.498,8227600],["2008-12-11",8.5078,8.5078,7.6698,7.7435,7135600],["2008-12-12",7.6182,7.8738,7.3823,7.8517,6966800],["2008-12-15",7.8885,7.8885,7.3233,7.4978,5571200],["2008-12-16",7.6624,8.0409,7.5494,8.0409,6813200],["2008-12-17",7.9623,8.3014,7.8885,8.1539,5984400],["2008-12-18",8.1736,8.2965,7.7362,7.9008,8776800],["2008-12-19",8.036,8.2768,7.8123,7.9377,8856000],["2008-12-22",7.945,7.9475,7.4216,7.6403,4957200],["2008-12-23",7.8836,7.977,7.7091,7.7607,5270000],["2008-12-24",7.7509,7.8074,7.6723,7.7534,968400],["2008-12-26",7.773,7.773,7.515,7.7214,1626400],["2008-12-29",7.6501,7.719,7.4437,7.601,2692400],["2008-12-30",7.6674,7.6993,7.5199,7.6084,4298800],["2008-12-31",7.5813,7.9917,7.5764,7.8664,5367600],["2009-01-02",7.8885,8.4046,7.7779,8.3604,4069200],["2009-01-05",8.2399,8.439,8.1122,8.1957,7444800],["2009-01-06",8.3874,8.6577,8.1441,8.5029,5938800],["2009-01-07",8.294,8.3432,7.8001,7.8639,5647600],["2009-01-08",7.9352,8.1097,7.7288,8.0876,4781200],["2009-01-09",8.0212,8.0581,7.5494,7.7484,6386000],["2009-01-12",7.7165,7.7386,7.488,7.5813,3714000],["2009-01-13",7.4314,7.6723,7.1218,7.2815,11997600],["2009-01-14",7.2176,7.2176,6.7065,6.8466,11250400],["2009-01-15",6.9154,7.0628,6.6524,6.8048,11600000],["2009-01-16",6.9768,6.9866,6.4583,6.9129,13016800],["2009-01-20",6.8515,6.9694,6.3649,6.4067,11439200],["2009-01-21",6.6573,6.7999,6.3477,6.7753,9241200],["2009-01-22",6.5983,6.618,6.3968,6.5074,7372400],["2009-01-23",6.3673,6.7753,6.3673,6.6573,6079200],["2009-01-26",6.6844,7.0186,6.618,6.7581,9273600],["2009-01-27",6.763,6.8441,6.5615,6.7335,7326000],["2009-01-28",6.908,7.3552,6.9055,7.2225,12048000],["2009-01-29",7.1611,7.1611,6.7409,6.7827,8058400],["2009-01-30",6.8416,6.9006,6.5123,6.5394,6169200],["2009-02-02",6.5123,6.6008,6.3772,6.5467,9271200],["2009-02-03",6.6819,7.4216,6.6819,7.3725,18879200],["2009-02-04",7.3774,7.4535,7.1095,7.2078,9054800],["2009-02-05",7.0751,7.6526,7.0087,7.5494,10538000],["2009-02-06",7.3553,7.3725,6.7974,7.1365,29706400],["2009-02-09",7.0776,7.3626,7.0653,7.107,9272400],["2009-02-10",7.1046,7.1488,6.5099,6.5983,21502000],["2009-02-11",6.677,6.881,6.5148,6.6917,13372000],["2009-02-12",6.6155,6.6696,6.446,6.6549,9430000],["2009-02-13",6.6377,6.7138,6.5148,6.6008,11282400],["2009-02-17",6.5345,6.5345,6.301,6.3747,10872000],["2009-02-18",6.4828,6.4828,6.3182,6.3329,12310800],["2009-02-19",6.4607,6.5074,6.3108,6.3723,14269200],["2009-02-20",6.2789,6.4337,6.1904,6.4017,16829200],["2009-02-23",6.5246,6.5394,6.269,6.3895,16053600],["2009-02-24",6.3231,6.8269,6.2518,6.7507,14177600],["2009-02-25",6.7507,6.935,6.6647,6.9055,28096000],["2009-02-26",6.9301,7.0481,6.414,7.0161,32952800],["2009-02-27",6.8687,7.2053,6.7802,6.881,15602000],["2009-03-02",6.763,6.8711,6.6426,6.7138,9213600],["2009-03-03",6.7704,7.053,6.7335,6.9203,10670800],["2009-03-04",7.0604,7.5224,7.0358,7.3774,12776800],["2009-03-05",7.2447,7.6108,7.2176,7.4044,11576800],["2009-03-06",7.4241,7.5445,7.0972,7.3897,11433600],["2009-03-09",7.311,7.746,7.2987,7.5912,12861200],["2009-03-10",7.7165,8.0065,7.6354,7.9844,17008000],["2009-03-11",8.0606,8.321,8.0212,8.1908,15950000],["2009-03-12",8.2891,8.3481,7.891,8.321,11796400],["2009-03-13",8.321,8.326,7.8836,8.0581,13770400],["2009-03-16",8.0802,8.1466,7.8074,7.9303,10555600],["2009-03-17",8.0311,8.3456,7.9057,8.3456,7601200],["2009-03-18",8.2473,8.7044,8.2203,8.5963,12249600],["2009-03-19",8.7216,8.8543,8.6233,8.7339,9396800],["2009-03-20",8.7978,8.8469,8.4513,8.5422,16111600],["2009-03-23",8.815,9.1001,8.6012,9.1001,9961600],["2009-03-24",8.9796,8.987,8.4808,8.5815,12135200],["2009-03-25",8.2178,8.3849,7.8664,8.3849,14339600],["2009-03-26",8.466,8.8175,8.4169,8.7757,9382800],["2009-03-27",8.6479,8.6626,8.2719,8.3751,7468800],["2009-03-30",8.2596,8.2891,7.9328,8.004,6936000],["2009-03-31",8.0237,8.2375,7.9303,8.0433,8236000],["2009-04-01",7.6821,8.0851,7.3725,8.0335,13760000],["2009-04-02",8.1539,8.5914,8.1539,8.3923,9072000],["2009-04-03",8.3874,9.1615,8.3874,9.159,14236000],["2009-04-06",9.0042,9.1099,8.7683,8.9649,6131600],["2009-04-07",9.0239,9.2205,8.9035,8.9993,8107200],["2009-04-08",9.1222,9.3016,9.0583,9.1861,6921200],["2009-04-09",8.9354,9.2131,8.7855,9.191,9401600],["2009-04-13",9.4859,9.5694,9.3016,9.3999,10804000],["2009-04-14",9.304,9.5793,9.2573,9.3188,8170800],["2009-04-15",9.2475,9.2549,9.0263,9.1812,3706800],["2009-04-16",9.2967,9.3581,8.9772,9.2942,5596800],["2009-04-17",9.2795,9.5326,9.2745,9.4195,5581600],["2009-04-20",9.2156,9.2156,8.874,9.0829,8122000],["2009-04-21",9.0362,9.5449,9.0313,9.5326,8006800],["2009-04-22",9.5031,10.0142,9.3827,9.8299,9872800],["2009-04-23",9.7341,9.7488,9.3507,9.653,10166000],["2009-04-24",9.7366,9.9479,9.6235,9.8717,8279200],["2009-04-27",9.7046,10.1125,9.5989,9.9897,7833600],["2009-04-28",9.8668,10.0536,9.7906,9.9725,4861600],["2009-04-29",10.002,10.3091,9.9504,10.1912,5509200],["2009-04-30",10.3141,10.5868,10.2428,10.5205,10798400],["2009-05-01",10.3608,10.5057,10.115,10.1764,5610400],["2009-05-04",10.3141,10.722,10.3141,10.722,8832000],["2009-05-05",10.7171,11.0587,10.5967,11.0341,11621600],["2009-05-06",11.0857,11.1791,10.6974,10.781,8181600],["2009-05-07",10.894,10.894,10.0683,10.1199,10184400],["2009-05-08",10.26,10.3878,9.9897,10.0855,6892400],["2009-05-11",9.8865,10.3018,9.8766,10.142,6630800],["2009-05-12",10.2551,10.2698,9.9209,10.0437,5507200],["2009-05-13",9.9061,9.9381,9.5031,9.5866,6796800],["2009-05-14",9.6235,9.8668,9.5178,9.7734,6876800],["2009-05-15",9.8299,10.0708,9.7562,9.8791,5811200],["2009-05-18",9.9602,10.1887,9.7734,9.9282,7121200],["2009-05-19",9.911,10.1961,9.8029,10.0806,9710800],["2009-05-20",10.1519,10.3337,9.8373,9.8963,7206000],["2009-05-21",9.8717,9.9307,9.6383,9.7439,14368400],["2009-05-22",8.9158,9.164,8.6258,8.8838,36521200],["2009-05-26",8.96,9.3335,8.6331,9.2156,11081200],["2009-05-27",9.1812,9.2696,8.9231,8.9698,9228000],["2009-05-28",8.9895,9.3778,8.9207,9.2819,11794400],["2009-05-29",9.2254,9.3384,9.073,9.3262,8586400],["2009-06-01",9.4269,9.8103,9.4269,9.7759,8040800],["2009-06-02",9.7513,9.8201,9.594,9.6481,6464000],["2009-06-03",9.594,9.6628,9.4195,9.653,9511200],["2009-06-04",9.6874,9.8594,9.5375,9.6505,12475600],["2009-06-05",9.7538,9.8299,9.6014,9.6161,11769200],["2009-06-08",9.5768,9.6702,9.4392,9.5129,9966400],["2009-06-09",9.5866,9.8201,9.5154,9.7267,8357600],["2009-06-10",9.8275,9.8791,9.6776,9.8226,15254000],["2009-06-11",9.8299,10.26,9.8299,10.2231,10732000],["2009-06-12",10.2133,10.2231,9.9307,10.2231,4568800],["2009-06-15",10.0757,10.1248,9.8643,9.9848,5311600],["2009-06-16",10.1101,10.1199,9.798,9.8201,7053600],["2009-06-17",9.8668,10.1101,9.7832,9.9528,5196400],["2009-06-18",10.0437,10.0437,9.7095,9.8693,4914000],["2009-06-19",9.8889,10.0093,9.7562,9.8078,6207200],["2009-06-22",9.6358,9.6358,9.1664,9.1664,8435600],["2009-06-23",9.2107,9.3237,8.9403,9.2917,9307600],["2009-06-24",9.3974,9.7071,9.3384,9.6432,8736800],["2009-06-25",9.5842,9.7832,9.4072,9.7759,5727600],["2009-06-26",9.7292,9.766,9.4638,9.5621,5053600],["2009-06-29",9.5842,9.5965,9.4294,9.5621,4187200],["2009-06-30",9.5719,9.621,9.3262,9.3802,7286000],["2009-07-01",9.4638,9.6604,9.3384,9.5621,4898400],["2009-07-02",9.4269,9.5252,9.2844,9.3778,5680400],["2009-07-06",9.2475,9.3286,9.0435,9.1124,9790800],["2009-07-07",9.0657,9.2008,8.7216,8.7413,10483200],["2009-07-08",8.7314,9.0018,8.6675,8.9698,10574800],["2009-07-09",9.0534,9.1664,8.9575,9.0485,5000800],["2009-07-10",8.9452,9.2033,8.9452,9.1566,3561200],["2009-07-13",9.218,9.395,9.1615,9.3925,6672400],["2009-07-14",9.3778,9.4023,9.2721,9.3728,4404800],["2009-07-15",9.567,9.8004,9.4441,9.7562,5564400],["2009-07-16",9.6579,9.8987,9.6211,9.8496,5177600],["2009-07-17",9.8471,10.0806,9.8152,10.0364,4442800],["2009-07-20",10.1371,10.2772,10.056,10.2551,4948800],["2009-07-21",10.2551,10.3214,10.1494,10.2747,3793200],["2009-07-22",10.2625,10.4615,10.1199,10.4369,5087200],["2009-07-23",10.4566,10.8891,10.3878,10.8547,6143200],["2009-07-24",10.7195,11.1029,10.7171,11.0906,7548800],["2009-07-27",11.071,11.0906,10.8891,10.9456,4354000],["2009-07-28",10.6139,10.8228,10.5696,10.7048,6452000],["2009-07-29",10.6212,10.7048,10.5033,10.6139,4247200],["2009-07-30",10.6483,10.9358,10.6483,10.7466,6530400],["2009-07-31",10.7662,10.8522,10.6262,10.6507,4262400],["2009-08-03",10.8006,10.985,10.6974,10.9751,4036000],["2009-08-04",10.8695,11.2823,10.8228,11.1791,5372400],["2009-08-05",11.2332,11.2799,10.9727,11.0833,6175600],["2009-08-06",11.071,11.1889,11.0267,11.1496,5321200],["2009-08-07",11.3044,11.6067,11.2799,11.4838,9013200],["2009-08-10",11.4986,11.592,11.243,11.2528,5284400],["2009-08-11",11.2528,11.3044,10.9727,11.0071,3484800],["2009-08-12",11.1103,11.9188,11.1078,11.823,17748000],["2009-08-13",11.8156,11.9041,11.6264,11.7935,9337200],["2009-08-14",11.8008,11.8721,11.5035,11.5797,4784400],["2009-08-17",11.4494,11.4494,11.0218,11.0439,6581600],["2009-08-18",11.1005,11.1201,10.7515,10.8867,10066800],["2009-08-19",10.754,11.1103,10.6606,11.0685,8926400],["2009-08-20",11.1177,11.4592,11.0955,11.3487,16437200],["2009-08-21",12.6929,13.2557,12.6167,13.1893,38198800],["2009-08-24",13.3196,13.5162,12.8281,12.9706,17554000],["2009-08-25",12.629,13.0222,12.629,12.8526,12275600],["2009-08-26",12.8625,13.0247,12.7494,12.9927,5698800],["2009-08-27",12.9681,12.9853,12.7175,12.946,7769200],["2009-08-28",12.9706,13.1279,12.7666,12.8404,7386000],["2009-08-31",12.7298,12.7715,12.602,12.747,6858000],["2009-09-01",12.656,12.9976,12.4742,12.5676,9772800],["2009-09-02",12.5086,12.7249,12.5012,12.6708,5473200],["2009-09-03",12.7937,12.892,12.5946,12.8649,6490800],["2009-09-04",12.8526,13.0345,12.8256,12.9755,5768400],["2009-09-08",13.0443,13.381,13.0025,13.381,7606800],["2009-09-09",13.4228,13.7398,13.2802,13.6341,8786400],["2009-09-10",13.6882,13.8651,13.5162,13.8651,8985200],["2009-09-11",13.9413,14.509,13.9413,14.2337,13307600],["2009-09-14",14.1379,14.2337,13.9634,14.1232,6185600],["2009-09-15",14.0396,14.192,13.8897,13.9413,11738800],["2009-09-16",14.0396,14.1133,13.8725,14.0937,8409600],["2009-09-17",14.0888,14.4623,14.0199,14.3861,11329200],["2009-09-18",14.4549,14.5164,14.2731,14.2952,8385600],["2009-09-21",14.2288,14.423,13.9118,14.0273,6847200],["2009-09-22",14.0961,14.1969,13.9511,13.9757,5684000],["2009-09-23",14.0716,14.4525,13.9855,14.1404,6104000],["2009-09-24",14.2092,14.2313,13.7717,13.7865,4341600],["2009-09-25",13.7865,13.8234,13.4523,13.5309,7042400],["2009-09-28",13.6022,14.1232,13.5776,14.1232,7802800],["2009-09-29",14.106,14.2067,13.9536,14.047,4662400],["2009-09-30",14.0396,14.1846,13.7619,13.9905,7105600],["2009-10-01",13.9143,13.9954,13.4056,13.4056,6195600],["2009-10-02",13.3933,13.5162,13.2852,13.3957,5442800],["2009-10-05",13.44,13.9266,13.3417,13.8651,6024000],["2009-10-06",14.0003,14.4967,13.9216,14.3935,10616400],["2009-10-07",14.391,14.5975,14.1649,14.3615,4888000],["2009-10-08",14.482,15.0103,14.482,14.8334,9443600],["2009-10-09",14.8653,14.9857,14.7424,14.9833,4623600],["2009-10-12",15.0251,15.3101,14.9882,15.1062,6277200],["2009-10-13",15.0668,15.1848,14.9366,15.0226,4379600],["2009-10-14",15.3372,15.3937,15.1553,15.3568,5788800],["2009-10-15",15.2364,15.4772,15.116,15.4772,4492800],["2009-10-16",15.1184,15.4183,15.0865,15.3249,4043200],["2009-10-19",15.3101,15.5731,15.2978,15.4502,2712400],["2009-10-20",15.4969,15.4969,15.1356,15.2733,3811200],["2009-10-21",15.3593,15.9736,15.261,15.6026,8800400],["2009-10-22",15.605,15.605,15.1848,15.4011,4088800],["2009-10-23",15.5018,15.7648,15.4477,15.5116,5745600],["2009-10-26",15.5755,15.6075,14.9735,15.0939,5556400],["2009-10-27",15.1111,15.1897,14.3222,14.5876,11323600],["2009-10-28",14.45,14.5459,14.2215,14.2337,6473600],["2009-10-29",14.3886,14.7916,14.2829,14.6614,5348800],["2009-10-30",14.7449,14.7449,13.8971,13.9462,6575200],["2009-11-02",13.9855,14.423,13.8037,14.2067,7226400],["2009-11-03",14.015,14.4328,13.929,14.3984,5316000],["2009-11-04",14.4402,14.7105,14.3542,14.4402,4858000],["2009-11-05",14.6245,14.9808,14.5704,14.8997,4958800],["2009-11-06",14.7719,15.1873,14.7498,14.9931,4342800],["2009-11-09",15.3568,15.6468,15.3298,15.6026,6860000],["2009-11-10",15.5657,15.9638,15.5067,15.6468,6348000],["2009-11-11",15.8778,15.8999,15.4453,15.6124,7156000],["2009-11-12",15.6615,15.8262,15.4183,15.4576,5544800],["2009-11-13",15.8803,16.2563,15.5632,16.2513,9561600],["2009-11-16",16.298,16.6421,16.2857,16.4283,9481200],["2009-11-17",16.5168,16.5192,15.8508,16.1236,16605200],["2009-11-18",15.6615,15.8483,15.1823,15.6321,24278000],["2009-11-19",15.5706,15.5706,15.1995,15.3789,6750400],["2009-11-20",15.2536,15.4158,15.175,15.374,5699200],["2009-11-23",15.546,15.9098,15.4846,15.8508,7001200],["2009-11-24",15.9958,16.099,15.75,16.0818,7437600],["2009-11-25",16.013,16.1088,15.868,15.9958,3604800],["2009-11-27",15.2143,15.7648,15.0767,15.5436,4867200],["2009-11-30",15.4428,15.4674,15.2192,15.4035,5756000],["2009-12-01",15.4011,15.8631,15.3298,15.8065,4322400],["2009-12-02",15.7623,16.0326,15.75,15.9048,3537200],["2009-12-03",15.9712,16.1481,15.8778,15.8975,3770800],["2009-12-04",16.1481,16.3251,15.8876,16.2071,5850000],["2009-12-07",16.2513,16.2808,16.0769,16.1875,3655600],["2009-12-08",15.9982,16.0425,15.7279,15.7623,6942400],["2009-12-09",15.7672,15.809,15.4625,15.6714,4596400],["2009-12-10",15.7771,15.9712,15.7304,15.8975,3988000],["2009-12-11",15.9466,15.9466,15.2954,15.546,6979200],["2009-12-14",15.7181,15.9958,15.4649,15.954,5395200],["2009-12-15",15.9147,16.0547,15.7525,15.9909,3513200],["2009-12-16",16.0425,16.2636,15.9564,16.1653,5834800],["2009-12-17",16.099,16.1137,15.8778,15.9442,4096400],["2009-12-18",16.0965,16.6937,16.0326,16.6814,13851200],["2009-12-21",16.7035,17.168,16.5684,17.1336,8674000],["2009-12-22",16.9468,17.6325,16.878,17.5219,10318000],["2009-12-23",17.5243,17.9151,17.4014,17.8413,7430400],["2009-12-24",17.9224,17.9224,17.7357,17.8561,3073200],["2009-12-28",17.7946,18.1289,17.7946,18.092,6663200],["2009-12-29",18.1043,18.4188,18.0453,18.3427,7845600],["2009-12-30",18.2493,18.2493,17.9052,18.1903,12124000],["2009-12-31",18.205,18.2739,18.0748,18.1289,5436400],["2010-01-04",18.3353,18.5614,18.2321,18.3869,7906000],["2010-01-05",18.296,18.4311,17.8905,18.3083,7942400],["2010-01-06",18.3697,18.4311,18.1805,18.2763,5122400],["2010-01-07",18.3132,18.4188,18.0723,18.1952,4840000],["2010-01-08",18.2026,18.2714,18.0035,18.2222,5510400],["2010-01-11",18.3328,18.3574,17.888,18.0994,6399200],["2010-01-12",17.3105,17.3228,16.7748,16.7822,21053200],["2010-01-13",16.7797,16.905,16.4578,16.8338,20649600],["2010-01-14",16.8313,17.136,16.8313,17.0033,10400400],["2010-01-15",16.9689,17.0918,16.7355,16.8657,8564800],["2010-01-19",16.8559,17.1704,16.7478,17.0795,6252800],["2010-01-20",16.9075,16.9984,16.588,16.8461,7260000],["2010-01-21",16.8633,17.0844,16.3693,16.4357,8946000],["2010-01-22",16.3988,16.4504,15.8164,15.8606,8788800],["2010-01-25",16.0916,16.1236,15.5977,15.7598,9866800],["2010-01-26",15.7672,16.2636,15.5682,16.0744,10367200],["2010-01-27",16.0744,16.1358,15.8237,16.0719,5947600],["2010-01-28",16.0302,16.0474,15.5903,15.7672,5684400],["2010-01-29",15.927,16.013,15.5313,15.6173,6281200],["2010-02-01",15.7328,16.0425,15.6419,16.0179,5632000],["2010-02-02",16.0351,16.1137,15.75,15.9884,4664400],["2010-02-03",15.9245,16.2759,15.8262,16.126,4725600],["2010-02-04",15.9343,15.9958,15.1946,15.3421,11797200],["2010-02-05",15.3568,15.3593,14.8186,15.2561,12440800],["2010-02-08",15.2585,15.492,15.0472,15.2659,5062400],["2010-02-09",15.4035,15.9491,15.4035,15.8901,9099200],["2010-02-10",15.9196,15.9491,15.7353,15.9073,6855200],["2010-02-11",15.9171,16.2464,15.6837,16.2096,6448800],["2010-02-12",16.0793,16.1358,15.7746,15.9958,8150000],["2010-02-16",16.0891,16.33,16.0498,16.2685,5511200],["2010-02-17",16.2759,16.5438,16.2759,16.4111,6672400],["2010-02-18",16.6273,16.9419,16.5708,16.8215,8361600],["2010-02-19",16.7404,17.0771,16.7158,16.937,7196800],["2010-02-22",17.0328,17.0869,16.8829,16.9665,5123600],["2010-02-23",16.8903,17.0525,16.6863,16.7699,5597200],["2010-02-24",16.7895,17.2073,16.733,17.0648,10460400],["2010-02-25",16.9149,16.9173,15.9171,16.7134,19942400],["2010-02-26",16.529,16.7281,16.3423,16.6986,10079600],["2010-03-01",16.647,17.544,16.5929,17.4236,10422000],["2010-03-02",17.3965,17.7799,17.3572,17.6546,8080800],["2010-03-03",17.6865,17.7627,17.3228,17.3425,5988000],["2010-03-04",17.3744,17.4309,17.2024,17.4211,5519200],["2010-03-05",17.4973,17.9372,17.4973,17.7627,6999200],["2010-03-08",17.7725,18.092,17.7234,17.9273,5848800],["2010-03-09",17.7111,18.2345,17.6644,18.1067,9360000],["2010-03-10",18.0994,18.5294,18.092,18.4778,8216000],["2010-03-11",18.3844,18.554,18.323,18.5343,6578000],["2010-03-12",18.613,18.7703,18.4582,18.6056,4140400],["2010-03-15",18.5319,18.6179,18.3205,18.5786,5657200],["2010-03-16",18.5491,18.9447,18.5343,18.8464,7889200],["2010-03-17",18.8956,19.043,18.758,18.8587,5502800],["2010-03-18",18.8464,19.0332,18.785,18.9005,5493600],["2010-03-19",18.6818,19.0455,18.5884,18.6818,6185600],["2010-03-22",18.3648,19.1635,18.3304,19.048,6491600],["2010-03-23",19.0848,19.1143,18.7875,18.9472,4934800],["2010-03-24",18.8219,18.9742,18.6646,18.7162,4733600],["2010-03-25",18.844,19.0602,18.6646,18.6695,5840800],["2010-03-26",18.726,18.7506,18.3402,18.4188,4206400],["2010-03-29",18.4827,18.5368,18.2984,18.3746,4227200],["2010-03-30",18.4803,18.7998,18.3746,18.5319,7784000],["2010-03-31",18.5024,18.5589,18.2567,18.296,4547200],["2010-04-01",18.4606,18.7015,18.3525,18.5638,4212800],["2010-04-05",18.6548,18.9103,18.6474,18.8858,3449200],["2010-04-06",18.7776,19.5223,18.7088,19.3724,9928800],["2010-04-07",19.365,19.365,18.844,18.9669,7023600],["2010-04-08",18.8514,19.193,18.7162,19.1561,6352800],["2010-04-09",19.306,19.6328,19.0234,19.6033,7682400],["2010-04-12",19.6574,19.9621,19.5345,19.7852,9838000],["2010-04-13",19.7483,19.8245,19.5812,19.7655,5231600],["2010-04-14",20.1342,20.6355,20.0678,20.6109,8835600],["2010-04-15",20.6404,20.7387,20.4242,20.5765,5531600],["2010-04-16",20.5544,20.869,20.402,20.5151,9941200],["2010-04-19",20.4045,20.606,19.9056,20.3111,7141600],["2010-04-20",20.5397,20.7952,20.4045,20.7608,4295200],["2010-04-21",20.8493,20.9353,20.6306,20.9083,6288800],["2010-04-22",20.8518,21.9748,20.6429,21.7979,10038800],["2010-04-23",21.7463,21.9158,21.2572,21.6652,6087600],["2010-04-26",21.7856,21.9945,21.6726,21.7463,3881600],["2010-04-27",21.9183,21.9183,21.0213,21.0877,5118400],["2010-04-28",21.245,21.2474,20.8419,21.1712,5870800],["2010-04-29",21.3383,21.7119,21.2056,21.6603,4074400],["2010-04-30",21.7242,21.7242,21.0115,21.0361,4456800],["2010-05-03",21.154,21.6922,21.0729,21.5571,4634000],["2010-05-04",21.8716,21.9429,20.9697,21.2794,9104800],["2010-05-05",21.0115,21.2425,20.7977,20.9427,7292400],["2010-05-06",20.8812,21.1688,18.6769,19.881,16295200],["2010-05-07",19.8983,20.0015,18.7211,19.0504,13885600],["2010-05-10",20.2669,21.0312,20.1907,21.009,11520800],["2010-05-11",20.633,21.6013,20.6011,21.1835,10001200],["2010-05-12",21.3408,21.7635,21.3408,21.7242,9828400],["2010-05-13",21.7242,22.078,21.24,21.3015,11328400],["2010-05-14",21.1393,21.2007,20.4684,20.8198,7905200],["2010-05-17",21.0164,21.3261,20.2742,20.9476,6710000],["2010-05-18",21.3801,21.5448,20.4905,20.6822,7692800],["2010-05-19",20.3603,20.579,19.6009,20.0531,10582400],["2010-05-20",19.3846,19.972,19.1413,19.4215,17455600],["2010-05-21",18.1706,20.6601,18.1633,20.4561,43596800],["2010-05-24",20.2325,20.8935,20.1809,20.1981,9276000],["2010-05-25",19.6648,20.2128,19.365,20.1833,11385600],["2010-05-26",20.3381,21.0828,20.2644,20.5814,12684800],["2010-05-27",21.0533,21.3801,20.982,21.3801,10038000],["2010-05-28",21.2007,21.503,20.9771,21.2646,9415600],["2010-06-01",20.719,21.3727,20.719,20.8616,8402400],["2010-06-02",21.1172,21.734,20.8321,21.734,7461600],["2010-06-03",21.9699,23.5378,21.938,23.3952,26548800],["2010-06-04",22.7317,23.6779,21.8077,22.0289,25813600],["2010-06-07",22.137,22.4835,21.5325,21.6013,10798400],["2010-06-08",21.8962,22.0535,21.2277,21.6259,14485600],["2010-06-09",21.9109,22.5917,21.7659,21.8765,9701200],["2010-06-10",22.4516,22.7686,22.2009,22.7121,9740000],["2010-06-11",22.2378,23.8057,22.2378,23.7491,14185600],["2010-06-14",23.8253,23.8597,22.9259,22.9775,15007600],["2010-06-15",23.1765,23.4985,22.9603,23.3486,13090400],["2010-06-16",23.1544,23.3633,22.8866,23.1839,10197200],["2010-06-17",23.3387,23.9801,23.1815,23.8622,14103200],["2010-06-18",23.8081,23.8376,23.4321,23.523,10055600],["2010-06-21",23.9359,24.0686,23.2404,23.4469,11048400],["2010-06-22",23.3215,23.5452,22.4442,22.5843,13329600],["2010-06-23",22.7932,23.0512,22.3041,22.8399,11338400],["2010-06-24",22.9799,23.0119,22.2132,22.3729,11480400],["2010-06-25",22.5622,22.6039,22.0387,22.5155,8297200],["2010-06-28",22.5818,22.6899,22.3312,22.4319,6393200],["2010-06-29",22.0461,22.0461,20.7657,20.9894,15199200],["2010-06-30",20.9034,21.5202,20.8616,21.0901,15501600],["2010-07-01",21.0508,21.5325,20.547,21.3973,13087200],["2010-07-02",21.4588,21.8593,21.2228,21.4071,9820800],["2010-07-06",21.8274,22.1591,21.3678,21.6529,10732400],["2010-07-07",21.6283,22.4811,21.5743,22.4565,11062000],["2010-07-08",22.8276,22.8743,22.1419,22.5032,7910800],["2010-07-09",22.4663,22.6998,22.3434,22.5548,4437200],["2010-07-12",22.4688,22.7932,22.2451,22.572,4533600],["2010-07-13",22.8227,23.1692,22.6089,23.0143,6200400],["2010-07-14",23.3363,23.6975,23.1937,23.5255,8605200],["2010-07-15",23.5673,23.6435,23.206,23.5894,6092400],["2010-07-16",23.4174,23.4419,22.5573,22.6211,7004400],["2010-07-19",22.6162,22.9898,22.4983,22.7637,7998400],["2010-07-20",22.2574,22.9259,21.9822,22.8841,6506800],["2010-07-21",23.0266,23.2183,22.5646,22.6482,5971600],["2010-07-22",23.034,23.6975,22.9775,23.5746,6374400],["2010-07-23",23.523,24.6486,23.2699,24.5183,12543200],["2010-07-26",24.5748,24.941,24.2971,24.592,10813600],["2010-07-27",24.7248,24.8157,24.0219,24.2799,6792000],["2010-07-28",24.2161,24.5134,23.9531,24.1104,4661600],["2010-07-29",24.4471,24.5699,23.6582,24.0317,6449600],["2010-07-30",23.8007,24.4372,23.6164,24.3168,5489200],["2010-08-02",24.8452,25.1868,24.5896,25.0442,6564400],["2010-08-03",25.0147,25.059,24.6363,24.823,5140000],["2010-08-04",24.8697,25.5013,24.8157,25.4497,5920000],["2010-08-05",25.4251,25.4251,25.0418,25.2359,4642400],["2010-08-06",24.9238,25.1696,24.5454,25.1474,5499600],["2010-08-09",25.1548,25.666,25.1032,25.5726,6108400],["2010-08-10",25.0565,25.1794,24.7886,24.9803,7448000],["2010-08-11",24.3586,24.3905,23.8966,24.0612,9782400],["2010-08-12",23.5181,24.0342,23.3707,23.8253,10554000],["2010-08-13",23.8327,24.1325,23.7074,23.8966,7770400],["2010-08-16",23.8106,23.9556,23.5304,23.7467,7285200],["2010-08-17",24.1792,24.7321,23.9629,24.4102,9106400],["2010-08-18",24.452,24.5478,24.076,24.4102,7196000],["2010-08-19",24.4372,24.5503,23.6803,23.6926,13326800],["2010-08-20",25.6193,27.7671,25.5922,27.7081,42439200],["2010-08-23",27.2093,27.8679,26.7251,27.5926,27180400],["2010-08-24",26.649,28.0522,26.6146,27.8408,27593200],["2010-08-25",27.4796,27.8777,26.875,27.5705,18384000],["2010-08-26",27.5902,27.8433,26.9832,26.993,13586400],["2010-08-27",27.1626,27.573,26.3565,27.396,12054800],["2010-08-30",27.0741,27.5926,26.8038,26.8284,8872800],["2010-08-31",26.6711,27.1921,26.617,27.0028,12160400],["2010-09-01",27.4968,28.7059,27.3518,28.6051,20854800],["2010-09-02",28.4994,29.3891,28.4159,29.2736,14759600],["2010-09-03",29.4308,29.8461,29.0868,29.3989,16477200],["2010-09-07",29.249,29.6004,29.2072,29.4038,7971600],["2010-09-08",29.5955,29.8068,29.2785,29.4382,8782000],["2010-09-09",29.9715,29.9813,28.814,28.9123,10284000],["2010-09-10",29.1236,29.335,28.6322,28.8558,9489600],["2010-09-13",29.2121,29.4898,28.728,29.1433,10162800],["2010-09-14",28.6911,29.2195,28.6322,28.9443,11873600],["2010-09-15",28.873,28.9369,28.3348,28.7059,9294800],["2010-09-16",28.5953,28.9246,28.4921,28.7329,8204000],["2010-09-17",28.9934,29.0475,28.4454,28.6887,10694000],["2010-09-20",28.9565,30.4163,28.8066,30.2615,16048000],["2010-09-21",30.173,30.2123,29.6618,29.8314,9337600],["2010-09-22",29.8216,29.856,28.9983,29.1679,10432800],["2010-09-23",28.9737,29.3522,28.6813,28.873,8086400],["2010-09-24",29.4161,29.7478,29.1654,29.3276,10028000],["2010-09-27",29.3202,29.3792,28.7108,28.7624,6844400],["2010-09-28",28.9688,28.9983,27.9318,28.2045,12415200],["2010-09-29",28.2439,28.4528,27.3223,27.9121,15104000],["2010-09-30",28.1923,28.6051,27.4624,27.4747,13821600],["2010-10-01",27.7917,27.8064,27.1601,27.5238,10276400],["2010-10-04",27.4476,27.7671,27.0028,27.5435,9086400],["2010-10-05",28.0153,28.239,27.627,27.9932,10483200],["2010-10-06",28.0448,28.0448,24.0637,25.7913,64562800],["2010-10-07",26.2508,26.2926,25.1327,25.7839,28779200],["2010-10-08",25.7766,26.2484,25.29,26.0174,14123600],["2010-10-11",26.0026,26.0223,24.5159,24.5527,23921200],["2010-10-12",24.5282,26.1427,24.2701,25.9191,25572000],["2010-10-13",26.2656,26.8333,26.0567,26.3713,18388400],["2010-10-14",26.4253,26.5261,25.8159,26.3836,10725600],["2010-10-15",26.6391,26.7301,26.2533,26.6342,9300400],["2010-10-18",26.7669,26.7669,25.5529,25.9584,13386400],["2010-10-19",24.8427,25.8945,24.6854,25.4669,12371200],["2010-10-20",25.6832,26.0002,25.1155,25.6635,7460800],["2010-10-21",25.7569,26.4278,25.5824,25.8773,7202000],["2010-10-22",25.9191,26.7546,25.7274,26.5261,6678400],["2010-10-25",26.9414,27.9293,26.9119,27.659,15242000],["2010-10-26",27.4427,27.7155,27.1134,27.4894,8191600],["2010-10-27",28.121,28.4945,27.5361,28.2758,11044800],["2010-10-28",28.3889,28.5388,27.6541,28.2611,6473600],["2010-10-29",28.2242,28.7526,28.089,28.524,6098800],["2010-11-01",28.5904,28.6174,27.6762,27.9539,7495200],["2010-11-02",28.0817,28.5044,27.7892,28.3667,5524000],["2010-11-03",28.4552,28.7304,27.9269,28.6174,8425600],["2010-11-04",28.9983,29.3325,27.9146,28.0227,12630400],["2010-11-05",28.2119,28.2955,27.6295,27.8113,8197600],["2010-11-08",27.9908,28.6027,27.6467,28.1382,9884400],["2010-11-09",28.0596,28.3299,27.7032,28.2045,9503200],["2010-11-10",28.207,29.0204,28.1235,28.9688,10510800],["2010-11-11",28.3373,29.0204,27.9047,28.6862,9027200],["2010-11-12",28.4036,29.0376,28.1726,28.2635,7510400],["2010-11-15",28.3348,28.5068,27.8458,27.9244,8118000],["2010-11-16",27.6492,27.9244,26.8382,27.283,9161600],["2010-11-17",27.3297,27.686,26.907,27.0692,9602000],["2010-11-18",27.8064,28.6346,27.7032,28.4503,20036800],["2010-11-19",31.0626,33.7437,31.0626,33.6036,63398800],["2010-11-22",33.2498,34.4515,33.2448,34.363,22693600],["2010-11-23",33.7314,35.1273,33.7167,35.0191,25506800],["2010-11-24",34.8496,35.7392,34.5621,35.6753,17630000],["2010-11-26",34.97,35.9899,34.97,35.8375,6282400],["2010-11-29",35.3878,35.8793,35.0511,35.3411,13376000],["2010-11-30",34.9331,35.4246,34.1885,34.2131,23892800],["2010-12-01",34.9135,35.6286,34.8766,35.3976,12007600],["2010-12-02",35.4418,35.7515,34.9823,35.1469,12354800],["2010-12-03",34.8717,35.4345,34.8717,35.0953,8988400],["2010-12-06",35.3853,35.8006,34.68,35.69,10564000],["2010-12-07",36.6165,36.7885,35.6606,35.6925,15427200],["2010-12-08",36.6386,37.0195,35.8793,37.0048,16046400],["2010-12-09",37.1719,37.1719,36.1914,36.4912,12301600],["2010-12-10",36.5207,36.8623,36.0857,36.5207,9740800],["2010-12-13",36.8352,36.8524,35.3337,35.3583,11158400],["2010-12-14",35.3902,35.5475,33.4218,33.5004,22624000],["2010-12-15",33.3407,33.874,32.9426,33.353,14452800],["2010-12-16",33.5397,34.0558,33.2375,33.7978,8933600],["2010-12-17",33.9133,34.1123,33.5201,33.5447,9222800],["2010-12-20",33.6135,33.6675,32.4413,32.9819,10931200],["2010-12-21",33.2719,34.4048,33.2203,34.1664,11824000],["2010-12-22",33.9772,34.1099,33.2375,33.3063,10308400],["2010-12-23",33.2276,33.3948,32.714,33.2842,8708400],["2010-12-27",33.235,33.262,32.5641,32.9327,6361600],["2010-12-28",33.1195,33.1195,32.515,32.7632,4158800],["2010-12-29",32.7951,33.0212,32.5199,32.6723,5374800],["2010-12-30",32.569,32.7828,32.3503,32.4978,4775200],["2010-12-31",32.3602,32.4806,31.8637,32.4388,8038800],["2011-01-03",32.7165,33.9477,32.7165,33.5692,11284400],["2011-01-04",34.0239,34.0828,32.7828,33.3456,9003600],["2011-01-05",33.5078,34.9577,33.2989,34.9454,14439200],["2011-01-06",35.4271,35.5573,34.7537,35.2256,11770400],["2011-01-07",35.2256,35.2256,34.0362,34.9503,8480400],["2011-01-10",34.653,35.1912,34.4048,35.0536,6548400],["2011-01-11",35.3558,35.3558,34.422,34.68,6034800],["2011-01-12",35.1248,35.2379,34.4638,34.8078,6154400],["2011-01-13",34.8938,35.7023,34.5768,35.3509,9465600],["2011-01-14",35.142,36.0316,35.0855,35.9948,7626800],["2011-01-18",35.6655,35.7859,35.0732,35.4689,8289600],["2011-01-19",35.55,35.5942,34.1148,34.6112,9199200],["2011-01-20",32.7361,33.3505,31.7015,32.3872,20682000],["2011-01-21",32.6452,33.267,32.4388,32.4978,9462000],["2011-01-24",31.5148,32.0898,31.0872,31.414,16000400],["2011-01-25",30.8783,31.3133,29.9887,30.4654,17782400],["2011-01-26",31.3083,31.7212,31.0749,31.5271,10467200],["2011-01-27",31.8834,32.193,31.3157,31.5148,8052800],["2011-01-28",32.0063,32.9303,31.7974,32.343,16472400],["2011-01-31",32.3995,32.5469,31.5566,31.736,9790400],["2011-02-01",31.9522,32.6968,31.4558,32.3503,8712000],["2011-02-02",32.3307,33.6577,32.3208,33.1957,10083600],["2011-02-03",33.1834,33.5397,32.66,32.9721,7934000],["2011-02-04",33.2473,34.0878,33.0188,33.901,9096000],["2011-02-07",33.9329,34.0853,33.466,33.643,9052800],["2011-02-08",33.6675,33.8813,33.1097,33.4955,8430800],["2011-02-09",33.3063,33.4955,32.7484,33.0409,6094000],["2011-02-10",32.7239,34.0018,32.5125,33.9035,8619600],["2011-02-11",33.788,34.911,33.4464,34.7759,8576000],["2011-02-14",34.6112,35.4492,34.6112,34.9503,7187200],["2011-02-15",35.6556,36.0021,34.7759,35.0167,9969600],["2011-02-16",35.0806,35.2895,34.7832,35.0806,6031600],["2011-02-17",34.911,35.0192,34.4564,34.6358,8726800],["2011-02-18",34.7734,35.2526,34.5596,35.1617,7945200],["2011-02-22",34.6063,34.8226,33.2399,33.6061,10088800],["2011-02-23",33.5815,34.0828,32.0308,32.7755,13047600],["2011-02-24",33.0925,33.4636,32.4634,33.0089,17460000],["2011-02-25",35.7564,36.3708,33.7388,34.1172,31779600],["2011-02-28",33.6307,33.7707,31.5443,32.5051,27566400],["2011-03-01",32.601,32.655,31.269,31.4681,18276400],["2011-03-02",31.5787,32.4953,31.21,31.4583,15532800],["2011-03-03",31.9326,32.3602,31.4804,31.9645,13414000],["2011-03-04",32.3503,32.4265,31.5394,31.9399,15894000],["2011-03-07",31.6966,32.1832,30.7726,31.4607,14676400],["2011-03-08",31.3182,31.7433,31.0135,31.2887,9297200],["2011-03-09",31.1068,31.4755,30.7579,31.3845,8771600],["2011-03-10",30.893,31.4411,30.4114,31.2592,12660000],["2011-03-11",30.7186,31.7728,30.7161,31.4239,8255200],["2011-03-14",30.8709,31.5271,30.517,30.7038,12072400],["2011-03-15",29.6274,31.1535,29.5488,30.8537,11552400],["2011-03-16",30.8144,31.5172,30.2639,30.5121,16580000],["2011-03-17",30.9373,31.0233,30.0034,30.0624,12206000],["2011-03-18",30.5097,30.5293,28.9148,29.4923,18676400],["2011-03-21",29.6815,31.0012,29.2195,30.576,13904000],["2011-03-22",30.4384,30.5244,29.6766,29.856,12389200],["2011-03-23",29.7134,30.1828,29.2465,30.0108,10310800],["2011-03-24",30.8906,31.7998,30.6203,31.763,17210800],["2011-03-25",31.7876,32.0063,31.2666,31.3206,11244000],["2011-03-28",31.4386,31.6893,30.8783,31.4533,6440000],["2011-03-29",31.2322,31.8097,30.9913,31.3084,8300400],["2011-03-30",31.4337,33.122,31.3329,33.0507,16511600],["2011-03-31",32.5543,32.9205,32.3626,32.8271,10954800],["2011-04-01",33.1662,33.5914,32.7534,32.9598,11558400],["2011-04-04",33.0777,33.1367,32.4683,32.9573,5995600],["2011-04-05",32.7165,33.0237,32.3036,32.8345,9096400],["2011-04-06",32.9794,33.1637,31.7974,32.2987,10189200],["2011-04-07",32.7755,33.0974,32.4388,32.9205,10424800],["2011-04-08",33.0581,33.3628,32.8074,33.09,9205200],["2011-04-11",33.0728,33.6872,32.9303,33.0827,9428000],["2011-04-12",32.6354,32.7902,32.1463,32.6403,9804400],["2011-04-13",32.9819,33.2227,32.6403,33.0237,8226400],["2011-04-14",32.714,33.0286,32.4388,32.6895,7064400],["2011-04-15",32.7607,32.9991,32.3233,32.8639,7830000],["2011-04-18",32.5567,32.6845,32.0825,32.4855,8340000],["2011-04-19",32.37,32.5764,31.5049,32.0775,10565600],["2011-04-20",33.1269,35.0093,32.9549,34.9159,22222400],["2011-04-21",34.6284,34.8938,34.1517,34.3728,9527600],["2011-04-25",34.3753,34.3753,33.8396,34.1123,7109600],["2011-04-26",34.1812,34.535,33.4808,33.8174,7600000],["2011-04-27",33.7437,34.2205,32.8762,34.164,7540400],["2011-04-28",33.9379,34.159,33.2031,33.8764,6931200],["2011-04-29",33.788,34.2819,33.4881,34.0607,5418400],["2011-05-02",34.3114,34.3311,33.3087,33.4685,7436000],["2011-05-03",33.4242,33.498,32.3847,32.8467,7590800],["2011-05-04",32.7435,32.8123,31.7384,32.3577,8614800],["2011-05-05",31.9399,32.6354,31.9129,32.1857,7002800],["2011-05-06",32.8344,33.1097,32.1169,32.5174,6811200],["2011-05-09",32.5838,32.7804,32.1169,32.6133,4015600],["2011-05-10",32.8222,33.3235,32.628,33.267,5544400],["2011-05-11",33.3137,33.6651,32.6895,33.0237,4794000],["2011-05-12",33.0532,33.4218,32.3724,33.2965,5315200],["2011-05-13",33.3628,33.8125,33.1072,33.1539,5549600],["2011-05-16",32.66,32.9008,31.4607,31.6917,11210000],["2011-05-17",31.618,32.1488,31.2715,31.967,11950400],["2011-05-18",31.994,33.1465,31.9719,32.9917,10472000],["2011-05-19",33.3923,33.7732,32.8197,33.3751,17094000],["2011-05-20",35.6925,36.7935,35.0192,36.0292,42194400],["2011-05-23",35.4394,36.071,35.1985,35.7072,15792000],["2011-05-24",36.3192,37.4398,36.2553,37.0097,22720800],["2011-05-25",36.5035,37.3218,36.4445,37.0908,11510400],["2011-05-26",36.6141,37.8428,36.6141,37.7371,11574800],["2011-05-27",37.5971,37.661,37.1105,37.1817,9974800],["2011-05-31",37.3611,37.4177,36.6435,37.4177,8816000],["2011-06-01",37.0564,37.3636,35.6827,35.8252,12743600],["2011-06-02",35.781,36.6411,35.6556,36.4297,7535600],["2011-06-03",35.5057,36.1177,35.3534,35.6311,7051200],["2011-06-06",35.5057,35.7269,34.8864,35.1002,7246800],["2011-06-07",35.2158,35.3337,34.6284,34.9061,7660400],["2011-06-08",34.8299,35.0118,34.0362,34.4736,7897600],["2011-06-09",34.8398,35.0806,34.4072,34.8521,7746000],["2011-06-10",34.8864,35.26,34.2573,34.4785,6952800],["2011-06-13",34.5498,34.6284,33.6135,33.6921,9584400],["2011-06-14",34.2917,34.9749,33.9452,34.5571,9129200],["2011-06-15",34.1566,34.7439,33.7781,34.2721,12715200],["2011-06-16",34.245,34.5129,33.1023,33.7363,11200800],["2011-06-17",34.2672,34.4982,33.9723,34.2893,13312000],["2011-06-20",34.2524,34.4883,34.0435,34.2696,5276400],["2011-06-21",34.4318,35.4615,34.3188,35.3681,8945200],["2011-06-22",35.1887,35.577,34.6751,34.9331,7700000],["2011-06-23",34.4072,35.5942,34.4072,35.5057,8477200],["2011-06-24",35.4295,35.781,34.766,35.1519,11150400],["2011-06-27",34.9626,35.8031,34.6653,35.6556,5836800],["2011-06-28",35.7244,36.3708,35.5893,36.2159,5732800],["2011-06-29",36.2995,36.2995,35.6655,35.9407,4934000],["2011-06-30",36.1619,36.7664,36.1004,36.6116,7045200],["2011-07-01",36.6927,36.9901,36.2037,36.7124,6382800],["2011-07-05",36.7664,37.9092,36.4838,37.833,8169200],["2011-07-06",37.7789,38.4473,37.3464,38.408,10210400],["2011-07-07",38.7029,39.3247,38.6046,38.8602,9954000],["2011-07-08",37.9558,38.5702,37.8453,38.5014,7116400],["2011-07-11",37.9952,38.4228,37.2776,37.4594,8061600],["2011-07-12",37.6241,37.7175,36.9851,37.0834,5363600],["2011-07-13",37.4619,37.9878,37.4447,37.57,5298400],["2011-07-14",37.5553,38.0271,36.8672,36.9802,6653200],["2011-07-15",37.4275,37.9731,37.1326,37.9436,6164400],["2011-07-18",37.7863,37.8453,37.0883,37.5086,4457200],["2011-07-19",37.7642,39.3492,37.7322,39.1526,8363200],["2011-07-20",39.337,39.337,37.6929,38.0517,7633600],["2011-07-21",37.8182,37.9534,35.9432,36.1471,13632000],["2011-07-22",36.3536,37.3341,36.184,36.963,8096000],["2011-07-25",36.5453,37.2653,36.4961,36.7713,4981600],["2011-07-26",36.8623,37.5037,36.3855,37.2923,7111600],["2011-07-27",37.1498,37.1547,35.6409,35.7294,9347600],["2011-07-28",35.953,36.27,35.4492,35.9038,8042800],["2011-07-29",35.5524,35.8743,34.798,35.5623,7013600],["2011-08-01",36.5108,36.6018,35.0191,35.7957,7644400],["2011-08-02",35.5279,36.5108,35.1887,35.2059,7222800],["2011-08-03",35.6606,35.9628,33.7093,35.3829,10394000],["2011-08-04",35.0216,35.1396,33.2252,33.2817,10842400],["2011-08-05",34.2278,34.5006,31.9424,33.3456,12984800],["2011-08-08",32.5101,32.9106,30.4212,30.7014,13323600],["2011-08-09",31.2223,32.5887,30.2836,32.5641,13769200],["2011-08-10",31.849,32.5051,31.2371,31.5123,12761600],["2011-08-11",31.8564,33.5987,31.5025,33.0655,10658000],["2011-08-12",33.3972,33.5397,32.6772,32.95,8325200],["2011-08-15",33.525,33.8961,32.9549,33.7585,7332000],["2011-08-16",33.9084,33.9993,31.9473,32.7263,13100800],["2011-08-17",32.6673,32.8689,30.4433,31.0405,18484000],["2011-08-18",30.1927,30.2639,27.6762,28.0301,30688000],["2011-08-19",28.9295,30.4359,27.2142,27.2781,38495200],["2011-08-22",28.0792,28.5584,26.8406,27.2437,20048000],["2011-08-23",27.6344,29.1679,27.31,29.1605,14463600],["2011-08-24",28.8804,29.1212,28.1407,28.61,15206800],["2011-08-25",28.4183,28.841,27.4304,27.6393,12771200],["2011-08-26",27.396,29.0032,27.2928,28.8754,13376400],["2011-08-29",29.1998,31.2567,29.0598,31.1068,16174800],["2011-08-30",30.7824,30.7923,29.5758,30.3401,14607600],["2011-08-31",30.9102,31.9473,30.8586,31.6401,19376400],["2011-09-01",31.6327,31.9547,31.0749,31.21,12228000],["2011-09-02",30.4753,30.8439,29.883,30.377,11555200],["2011-09-06",29.3792,29.9813,28.6838,29.7184,14421600],["2011-09-07",30.5588,31.0036,30.1042,30.8316,8539600],["2011-09-08",30.5908,31.2936,30.4458,30.6915,8763200],["2011-09-09",30.3131,30.7997,30.0083,30.2836,12544800],["2011-09-12",29.8068,30.4703,29.4235,30.4089,9336800],["2011-09-13",30.4163,31.2101,30.0722,31.1068,8593600],["2011-09-14",31.1953,32.4855,30.662,32.0358,10766000],["2011-09-15",32.0358,32.8762,31.7458,32.4929,12299200],["2011-09-16",32.5518,33.5766,32.5371,33.5594,22376400],["2011-09-19",32.8516,33.6651,32.4609,33.4414,10086000],["2011-09-20",33.2817,33.3997,31.4509,31.5566,14564000],["2011-09-21",31.849,32.5002,30.8488,31.129,13832800],["2011-09-22",29.6176,29.6176,28.207,28.8361,19255200],["2011-09-23",28.8681,29.6938,28.7919,29.5635,10136000],["2011-09-26",29.6201,29.8683,28.1382,29.7798,13437600],["2011-09-27",30.6252,31.2739,30.4753,30.6571,11302400],["2011-09-28",30.6497,30.925,29.5832,29.6889,9180400],["2011-09-29",30.4433,30.5957,28.5142,29.3792,9748400],["2011-09-30",28.4994,29.0794,27.7843,28.0841,12290400],["2011-10-03",27.7647,28.3839,27.401,27.5017,10690400],["2011-10-04",26.9881,28.9885,26.8554,28.9,13187200],["2011-10-05",28.2463,28.9983,27.7696,28.814,12980800],["2011-10-06",28.9172,30.1509,28.4577,29.9813,13020400],["2011-10-07",30.1066,30.3229,29.4824,29.7257,8627200],["2011-10-10",30.2049,31.0356,30.1681,30.8979,8018800],["2011-10-11",30.4212,31.9473,30.3524,31.355,9520800],["2011-10-12",31.5344,32.2496,31.2346,31.2739,8664800],["2011-10-13",31.0921,31.9375,30.9766,31.8367,6344000],["2011-10-14",32.3896,32.5567,31.7335,32.3896,7864000],["2011-10-17",31.8859,32.3454,31.0356,31.1412,7901600],["2011-10-18",30.9987,32.1537,30.2271,31.8342,9135200],["2011-10-19",31.5959,32.3454,31.1388,31.301,7756000],["2011-10-20",31.1634,31.8146,30.6104,31.3772,6074800],["2011-10-21",31.7237,31.9031,31.1388,31.7728,6832400],["2011-10-24",31.1879,32.6723,31.1879,32.569,8055200],["2011-10-25",32.0898,32.4019,31.6032,31.8392,8303200],["2011-10-26",31.908,31.9768,29.5488,30.3647,21834400],["2011-10-27",31.4509,33.1613,31.2223,32.773,21904800],["2011-10-28",32.3872,34.3433,32.2078,34.1934,15308400],["2011-10-31",33.1613,33.6479,32.7263,32.7263,7856800],["2011-11-01",31.7998,32.3847,31.1462,32.0333,12992400],["2011-11-02",32.5764,32.5862,31.3919,31.908,10990800],["2011-11-03",32.3798,32.7853,31.5664,32.6968,8057600],["2011-11-04",32.4486,32.6673,31.9497,32.2741,4981600],["2011-11-07",32.139,33.0999,31.9719,32.7681,7201200],["2011-11-08",33.149,33.2424,32.4756,32.9622,6369600],["2011-11-09",32.1808,32.773,31.5221,31.6401,8173200],["2011-11-10",32.1046,32.1758,30.7308,31.4091,7618400],["2011-11-11",31.9498,32.3159,31.6524,31.9153,7108400],["2011-11-14",32.8664,33.4734,32.4511,32.8123,12706800],["2011-11-15",33.1883,33.7585,32.6845,33.5692,10642800],["2011-11-16",33.2842,33.5103,32.1464,32.3798,10648000],["2011-11-17",32.8418,32.8418,30.5392,30.9864,26553600],["2011-11-18",29.3547,29.4898,27.2977,27.8752,48698000],["2011-11-21",27.5115,28.121,25.8183,27.5189,28432800],["2011-11-22",27.3199,27.6737,26.2926,26.6023,16068800],["2011-11-23",26.2631,26.472,25.5578,25.9977,16027600],["2011-11-25",25.43,26.268,25.4055,25.7864,7435200],["2011-11-28",26.8185,27.8728,26.8185,27.3223,17562400],["2011-11-29",27.3493,27.7327,27.0594,27.1773,12251200],["2011-11-30",28.2562,29.1163,28.0079,29.1015,17102400],["2011-12-01",28.5191,29.3325,28.3889,29.0917,12666800],["2011-12-02",29.2391,29.6495,29.0106,29.4013,9842800],["2011-12-05",30.2099,31.5664,30.0427,30.721,20778400],["2011-12-06",30.6817,30.9643,30.2049,30.3057,12810000],["2011-12-07",30.1288,30.291,29.6594,30.1263,7630400],["2011-12-08",29.856,30.4728,29.5709,29.6446,7983600],["2011-12-09",29.7184,30.5269,29.4898,30.4433,8000000],["2011-12-12",29.1875,29.4898,28.0743,28.524,15026800],["2011-12-13",28.932,29.1507,27.6639,27.8507,11335200],["2011-12-14",27.5631,27.5631,26.3688,26.6318,15540800],["2011-12-15",27.079,27.1503,25.7839,26.2238,13297600],["2011-12-16",26.4892,26.8628,26.1992,26.3098,12270000],["2011-12-19",26.3123,26.4622,25.3023,25.4276,9168400],["2011-12-20",26.0592,26.0592,25.1548,25.6365,14539600],["2011-12-21",24.4888,24.5724,23.1225,24.3365,39458400],["2011-12-22",24.4471,24.8059,23.6041,24.6584,18088800],["2011-12-23",24.6215,24.8329,23.931,24.0883,9992800],["2011-12-27",24.0735,25.0147,24.0735,24.6461,15964400],["2011-12-28",24.5748,24.8083,24.2652,24.6068,8098000],["2011-12-29",24.6019,25.1745,24.4569,25.113,8962800],["2011-12-30",25.0811,25.3367,24.8943,24.9336,8144400],["2012-01-03",25.6021,26.0592,24.796,24.8697,12983600],["2012-01-04",24.3266,24.452,23.6607,23.9556,19788400],["2012-01-05",23.8229,24.5626,23.3854,24.2726,14988800],["2012-01-06",24.3242,24.882,23.8007,24.8353,17464400],["2012-01-09",24.7764,25.027,24.4593,24.7592,13761600],["2012-01-10",25.258,25.7569,24.9828,25.752,17688400],["2012-01-11",25.9215,26.4671,25.806,26.0051,14204000],["2012-01-12",25.9486,26.1452,25.6807,25.9707,6792000],["2012-01-13",25.7053,25.7692,25.231,25.5333,8543600],["2012-01-17",25.6144,26.0469,25.2826,25.4202,7567600],["2012-01-18",25.4079,26.6047,25.1327,26.4671,11434400],["2012-01-19",27.3641,28.4773,27.3641,28.1407,20426000],["2012-01-20",27.8851,28.3323,27.6713,28.062,9362800],["2012-01-23",28.0694,28.7771,27.7917,28.1996,9100000],["2012-01-24",28.2291,28.9565,28.1652,28.8828,7864000],["2012-01-25",29.1556,29.1556,28.465,29.0327,6836000],["2012-01-26",29.3424,29.4824,28.3938,28.5609,6778000],["2012-01-27",28.3225,29.018,28.2144,28.6543,5397600],["2012-01-30",28.438,28.8386,28.1431,28.4011,10216800],["2012-01-31",28.7722,28.841,28.1751,28.7034,5320800],["2012-02-01",28.8386,29.4874,28.4134,29.3227,7516800],["2012-02-02",29.2318,29.6004,28.7649,29.0671,8062800],["2012-02-03",29.3276,30.6669,29.3276,30.4974,11595600],["2012-02-06",30.2787,30.6325,30.0796,30.2836,6050000],["2012-02-07",30.1877,30.4482,29.9371,30.1779,5415600],["2012-02-08",30.3057,30.4581,29.7036,30.4237,5908000],["2012-02-09",30.3303,31.3821,30.259,30.8685,9218800],["2012-02-10",31.4828,31.9719,31.1904,31.5639,16473600],["2012-02-13",31.8981,32.7656,31.7998,32.4953,17785600],["2012-02-14",32.4757,33.1097,31.9227,32.3405,10091600],["2012-02-15",32.515,32.8148,31.9301,32.0997,9466000],["2012-02-16",32.2127,32.4388,31.6721,32.3774,10111200],["2012-02-17",32.5494,32.6845,31.736,31.7433,9880400],["2012-02-21",32.0825,32.1808,31.1535,31.36,10157600],["2012-02-22",31.7065,31.8981,31.3919,31.473,7881200],["2012-02-23",31.4558,32.4388,31.2223,32.3823,20930800],["2012-02-24",35.7662,35.9432,34.3433,35.2993,58348400],["2012-02-27",34.5842,35.459,34.4072,35.228,15408000],["2012-02-28",34.6505,35.2649,34.6505,35.2551,11445200],["2012-02-29",35.1297,35.6335,34.938,35.1813,10067200],["2012-03-01",35.3829,35.7785,34.9012,35.6286,9913600],["2012-03-02",35.3853,35.8793,35.2674,35.3362,9123200],["2012-03-05",35.2428,35.2452,34.4564,34.9159,7858400],["2012-03-06",34.3556,34.7439,33.9968,34.5743,9244000],["2012-03-07",34.7341,35.3878,34.68,35.2551,6978800],["2012-03-08",35.3902,36.2479,35.3681,35.8989,9545200],["2012-03-09",35.8989,36.3708,35.7883,36.2307,7590400],["2012-03-12",36.157,36.3708,35.7589,36.1668,6205200],["2012-03-13",36.3683,37.5676,36.3241,37.4177,11707600],["2012-03-14",37.3218,37.4422,36.7664,37.2579,6467600],["2012-03-15",37.3464,37.9534,37.108,37.4594,8651600],["2012-03-16",37.747,37.8109,36.9163,37.2039,7921200],["2012-03-19",37.226,37.2383,36.5379,36.8475,6862800],["2012-03-20",36.6779,37.1817,36.1963,37.1056,6388800],["2012-03-21",37.4594,38.349,37.2604,37.9362,9936800],["2012-03-22",37.5577,37.8207,37.3046,37.5602,5102800],["2012-03-23",37.5725,38.0025,37.4275,37.8207,4654000],["2012-03-26",38.0419,38.7201,37.8821,38.6661,6768400],["2012-03-27",38.5039,38.6267,37.6954,37.7224,7746000],["2012-03-28",37.833,38.2655,37.2727,37.86,6222800],["2012-03-29",37.602,38.6882,37.3955,38.4375,7193200],["2012-03-30",38.5161,38.5776,37.5749,37.9706,6420800],["2012-04-02",37.5725,38.9388,37.4914,38.6267,8230800],["2012-04-03",38.4842,39.0765,38.4424,38.9069,5534800],["2012-04-04",38.5874,38.5874,37.5897,38.2581,6243600],["2012-04-05",38.3392,38.7349,37.9509,38.5923,4948400],["2012-04-09",37.7298,38.8037,37.602,38.7103,7308000],["2012-04-10",38.7644,39.074,37.5897,37.7789,10788800],["2012-04-11",37.4373,38.9683,37.4373,38.8479,11344800],["2012-04-12",38.7766,38.9978,38.4326,38.902,6048000],["2012-04-13",38.8258,39.7842,38.6267,39.1649,9975200],["2012-04-16",39.509,39.6884,37.9067,38.0738,9880400],["2012-04-17",38.2016,38.5358,37.8231,38.3785,6028800],["2012-04-18",38.1377,39.2165,38.0369,38.9855,5556000],["2012-04-19",39.106,40.4871,38.7791,39.2141,12405200],["2012-04-20",39.337,39.5901,38.5407,38.5579,7006400],["2012-04-23",37.8944,38.2974,37.0245,38.091,9539600],["2012-04-24",37.9853,38.0345,36.2479,36.8573,9383600],["2012-04-25",36.9851,37.3538,36.3142,37.0343,11908400],["2012-04-26",37.108,38.4228,37.108,38.3859,7077600],["2012-04-27",38.4523,39.0445,38.0001,38.499,7682000],["2012-04-30",38.3589,38.6145,38.0394,38.2704,3965200],["2012-05-01",38.3736,39.1674,38.0836,38.553,5548800],["2012-05-02",38.3269,39.1969,38.2188,39.0593,5876400],["2012-05-03",39.3861,40.1799,38.6587,38.7103,12618800],["2012-05-04",38.6316,38.6316,37.4226,37.4987,10230400],["2012-05-07",37.3021,37.7715,37.0441,37.312,6163200],["2012-05-08",37.0097,37.0785,34.911,35.8842,15954400],["2012-05-09",35.464,36.9163,35.3976,36.6116,9210400],["2012-05-10",36.7074,36.8131,33.0212,33.2842,38547600],["2012-05-11",33.2006,34.4711,33.1048,33.8592,13857600],["2012-05-14",33.466,34.0681,33.2252,33.557,7354000],["2012-05-15",33.9895,34.4023,33.8027,33.9379,11282800],["2012-05-16",34.277,34.3409,32.9475,33.5643,13078400],["2012-05-17",33.6577,34.1541,32.4658,32.8811,21522000],["2012-05-18",35.2477,36.6042,35.142,35.7761,36138000],["2012-05-21",35.4173,36.7468,34.4834,36.6288,15436400],["2012-05-22",36.415,37.3316,36.125,36.7271,12460000],["2012-05-23",36.1324,37.0957,35.7711,37.0122,10400000],["2012-05-24",36.6657,36.9212,35.6335,35.9309,10060400],["2012-05-25",36.1594,36.8623,35.9284,36.125,9678400],["2012-05-29",36.1152,36.5477,35.1912,35.8031,10981600],["2012-05-30",34.9823,35.1347,34.2819,34.6382,13785200],["2012-05-31",33.9723,34.5375,33.2129,34.0656,12621600],["2012-06-01",32.9893,33.0163,32.0947,32.1906,15065600],["2012-06-04",31.9792,32.4855,31.0429,32.2471,14039200],["2012-06-05",32.1291,33.2375,31.8981,32.8664,10949200],["2012-06-06",33.0114,33.8469,32.7337,33.6626,10435600],["2012-06-07",33.9919,34.0607,33.2399,33.3137,7091200],["2012-06-08",33.2547,33.5766,32.2913,33.5422,8953200],["2012-06-11",33.7486,33.7904,32.0407,32.0603,8252000],["2012-06-12",32.3626,32.3626,31.1978,32.0898,9843600],["2012-06-13",32.0137,32.0407,31.1019,31.2911,8401600],["2012-06-14",31.2813,31.8564,30.78,31.79,12167600],["2012-06-15",31.9031,33.1932,31.5934,33.0679,12874000],["2012-06-18",32.2717,33.8494,31.9817,33.6184,11644400],["2012-06-19",33.9919,35.0118,33.5545,33.9157,10668400],["2012-06-20",34.0902,34.2156,33.4685,33.8518,7940400],["2012-06-21",33.2596,33.8519,32.6035,32.628,8782000],["2012-06-22",32.7189,33.729,32.7091,33.6946,8194000],["2012-06-25",33.2276,33.2866,32.6084,32.9696,5635200],["2012-06-26",33.1097,33.5864,32.9303,33.2571,4588400],["2012-06-27",33.1711,33.7413,33.0212,33.353,4570800],["2012-06-28",33.176,33.2793,31.8613,32.3847,7087600],["2012-06-29",33.2596,33.9895,33.2129,33.9772,10560800],["2012-07-02",33.6454,34.218,33.4046,34.1762,8538800],["2012-07-03",34.1246,35.0339,34.0411,34.7365,3344400],["2012-07-05",34.6382,35.3485,34.4048,34.9995,4278800],["2012-07-06",34.3089,34.3089,32.8025,33.3603,11248400],["2012-07-09",33.3825,33.5938,32.0947,32.2668,8984000],["2012-07-10",32.5912,32.8492,31.4558,31.6696,8694400],["2012-07-11",31.9448,32.0505,30.7898,31.1879,6042800],["2012-07-12",31.4509,31.6991,30.6719,31.3428,6979200],["2012-07-13",31.5148,32.193,31.4533,32.0825,6668400],["2012-07-16",31.935,32.1414,31.3182,31.4533,4522800],["2012-07-17",31.6819,31.9227,30.7431,31.156,7252400],["2012-07-18",32.0309,33.5348,31.7998,33.1515,12746400],["2012-07-19",33.3579,34.6088,33.2743,34.1861,10063200],["2012-07-20",33.9182,33.9182,33.0556,33.2154,6290000],["2012-07-23",32.483,32.6157,31.6745,32.193,10374400],["2012-07-24",32.1439,32.2225,30.8537,31.1412,15500000],["2012-07-25",31.4583,31.7335,30.7456,30.7972,9948400],["2012-07-26",31.5443,32.1316,30.2,30.6227,18435600],["2012-07-27",30.807,32.7804,30.807,32.3135,16979200],["2012-07-30",32.3331,32.3331,30.7259,30.9324,14448400],["2012-07-31",31.0036,31.5099,30.3843,30.5613,9177600],["2012-08-01",31.301,31.3649,30.2197,30.6129,8856800],["2012-08-02",30.1976,30.78,29.534,29.8265,10301200],["2012-08-03",30.4998,31.6106,29.8609,31.5222,10586400],["2012-08-06",31.7138,33.0163,31.3894,32.6157,11321200],["2012-08-07",32.8467,34.1566,32.7067,33.5889,11107600],["2012-08-08",33.3235,33.7142,33.122,33.3112,8405200],["2012-08-09",33.2891,34.1467,33.267,33.8543,6166400],["2012-08-10",33.8592,34.712,33.7953,34.3655,10627600],["2012-08-13",35.2649,35.9776,35.0265,35.6704,17647600],["2012-08-14",35.7048,35.7048,34.7734,35.0339,10455600],["2012-08-15",35.0978,35.4861,34.9258,35.4197,4846400],["2012-08-16",35.0781,36.3093,35.0683,36.1152,9492400],["2012-08-17",36.4715,36.4715,36.0316,36.1815,6748000],["2012-08-20",36.184,36.3462,35.2157,36.2651,10104400],["2012-08-21",36.6386,37.0761,36.066,36.2823,8800800],["2012-08-22",36.3511,36.6853,35.663,36.5231,8528800],["2012-08-23",36.5231,36.6829,35.7736,36.0685,16410800],["2012-08-24",34.6702,36.7369,34.594,36.5035,28062400],["2012-08-27",36.1717,37.3464,36.1275,36.6313,12876400],["2012-08-28",36.1078,36.3069,35.3042,35.663,14783200],["2012-08-29",35.6212,35.9432,35.4001,35.781,8646000],["2012-08-30",35.4738,35.5893,34.9282,35.0658,7556000],["2012-08-31",35.4541,35.9972,35.0929,35.6778,8144400],["2012-09-04",35.5647,35.8129,35.1199,35.5942,7312800],["2012-09-05",35.5426,35.7761,35.1445,35.5672,6233600],["2012-09-06",35.7564,36.8352,35.6114,36.5895,9194000],["2012-09-07",36.5649,37.0023,36.3855,36.7566,6190400],["2012-09-10",36.8254,37.054,36.4961,36.7001,4713200],["2012-09-11",36.6362,37.1621,36.4175,37.0564,6767600],["2012-09-12",37.1301,38.0492,37.1105,37.5282,10642000],["2012-09-13",37.7273,38.8283,37.5405,38.5801,10942800],["2012-09-14",38.5162,39.7867,38.4744,39.1797,13426800],["2012-09-17",39.0765,39.2903,38.7422,38.8676,5740800],["2012-09-18",38.7054,38.8283,38.295,38.408,6022800],["2012-09-19",38.3122,39.0568,37.978,38.8233,8056000],["2012-09-20",38.8332,38.9757,37.8477,38.3417,7120800],["2012-09-21",38.4793,38.7668,38.0935,38.1402,9854000],["2012-09-24",37.7912,38.1156,37.366,37.7396,4796000],["2012-09-25",37.8231,38.2925,37.3832,37.3857,6296800],["2012-09-26",37.1228,37.2014,35.9333,36.6018,8626400],["2012-09-27",36.9606,37.887,36.6853,37.6437,6900000],["2012-09-28",37.2776,37.9141,37.1326,37.5233,6212800],["2012-10-01",37.6413,37.7199,36.759,37.1424,8091600],["2012-10-02",37.2309,37.8158,36.9286,37.5848,5214800],["2012-10-03",37.7224,38.7791,37.6806,38.5923,8752000],["2012-10-04",38.2237,38.8553,38.0591,38.7865,6671200],["2012-10-05",39.1944,39.2829,37.7838,38.0247,6718400],["2012-10-08",37.8379,38.4473,37.5307,37.747,4539200],["2012-10-09",37.6118,37.9436,36.909,37.3882,5986400],["2012-10-10",37.398,37.5012,36.5379,36.9016,4948000],["2012-10-11",37.5897,38.0861,37.2677,37.5037,5578800],["2012-10-12",37.6634,38.0296,37.4029,37.6708,4350000],["2012-10-15",37.6192,38.0787,37.2358,37.8821,3823600],["2012-10-16",38.0296,38.2557,37.7445,38.204,4082400],["2012-10-17",38.0787,38.15,37.0245,37.2628,6300000],["2012-10-18",37.1498,37.3759,36.5821,36.8868,6157600],["2012-10-19",36.7812,37.1547,36.474,36.619,8387200],["2012-10-22",36.6853,36.8623,35.9432,36.2798,6422400],["2012-10-23",35.8498,36.7394,35.7589,36.5674,4791600],["2012-10-24",36.8131,37.1449,36.2405,36.4248,5813600],["2012-10-25",36.6141,36.673,35.029,35.7097,17436800],["2012-10-26",35.7834,36.2061,35.6999,36.039,8319200],["2012-10-31",35.5967,36.1889,35.3902,35.8744,6795600],["2012-11-01",35.2035,36.1152,34.1689,35.9333,10004000],["2012-11-02",36.1643,36.474,35.8498,36.0267,7022400],["2012-11-05",36.0931,36.0931,35.2354,35.6556,6740400],["2012-11-06",35.7564,36.6337,35.7564,36.302,3989600],["2012-11-07",35.8572,36.3069,35.8424,36.0071,5667600],["2012-11-08",35.9456,36.0636,35.0192,35.2108,8838400],["2012-11-09",34.9995,35.4615,34.6554,34.6849,6524000],["2012-11-12",34.8127,35.1002,34.3433,34.8176,4833200],["2012-11-13",34.4539,35.0634,34.1787,34.6776,4170000],["2012-11-14",35.0708,35.3435,34.2475,34.3261,5552000],["2012-11-15",34.4515,34.6554,34.2721,34.5842,4548400],["2012-11-16",34.7415,35.6089,34.4416,35.4615,6346000],["2012-11-19",35.7097,36.7566,35.7097,36.2037,8460800],["2012-11-20",36.211,36.7468,35.4787,35.8547,12270000],["2012-11-21",36.8868,39.0961,36.8131,39.0199,27916800],["2012-11-23",38.4277,39.2436,38.0935,39.1846,8430800],["2012-11-26",38.5506,39.4426,38.4842,39.3738,10954400],["2012-11-27",38.6759,39.1354,38.3712,38.4277,11893200],["2012-11-28",38.1205,38.8504,38.091,38.7938,6702000],["2012-11-29",38.8233,39.2706,38.7938,39.0126,5776800],["2012-11-30",38.8725,39.0199,38.5678,38.7472,3504000],["2012-12-03",39.0003,39.1969,38.5506,38.5948,4642000],["2012-12-04",38.5923,38.7472,38.118,38.5678,3894000],["2012-12-05",38.3908,38.6169,37.656,38.5506,5315200],["2012-12-06",38.4572,39.0027,38.3368,38.6833,5110000],["2012-12-07",38.6046,38.9437,38.3613,38.5088,5182000],["2012-12-10",38.5088,38.9462,38.4326,38.9315,3867600],["2012-12-11",38.9143,40.7672,38.9143,40.5485,17480400],["2012-12-12",40.5927,41.3128,40.401,41.0474,9206000],["2012-12-13",40.836,41.1407,40.6837,40.9515,6459200],["2012-12-14",40.6222,41.3251,40.6222,40.9933,5086800],["2012-12-17",40.492,41.9124,40.4649,41.5094,10098400],["2012-12-18",41.5339,42.1827,41.4627,41.9984,4890000],["2012-12-19",42.0918,42.453,41.7305,41.7428,4176000],["2012-12-20",41.7772,41.8362,41.4135,41.7969,4705200],["2012-12-21",41.2685,41.7133,41.1579,41.5192,10731600],["2012-12-24",41.3767,41.6396,41.2857,41.6175,1648000],["2012-12-26",41.5806,41.6986,40.6124,40.8778,3720400],["2012-12-27",40.863,41.1506,39.9734,40.8532,5888800],["2012-12-28",40.4109,40.7328,40.1872,40.347,4128400],["2012-12-31",40.256,41.3668,40.0349,41.3103,6147200],["2013-01-02",42.2122,42.7504,41.0105,42.0648,8162800],["2013-01-03",41.7944,42.4014,41.3152,41.4602,5707600],["2013-01-04",41.4479,41.8731,41.3029,41.6814,3296400],["2013-01-07",41.6003,41.6003,40.981,41.5266,4185600],["2013-01-08",41.6175,41.9493,41.1752,41.7699,3953600],["2013-01-09",41.8043,42.3597,41.6126,42.227,3856000],["2013-01-10",42.4162,42.7184,41.7355,42.544,4749200],["2013-01-11",42.3891,42.6742,42.0795,42.6005,5296800],["2013-01-14",42.4997,42.9519,42.3793,42.7627,3814000],["2013-01-15",42.3793,42.9961,42.0648,42.92,4128000],["2013-01-16",42.7602,42.9372,41.1063,41.6888,16573600],["2013-01-17",41.9689,42.598,41.8805,42.0549,6331600],["2013-01-18",42.1508,42.2933,41.1973,41.7822,6346000],["2013-01-22",41.7822,41.8436,40.8237,41.013,7501600],["2013-01-23",41.0941,42.1999,41.0793,41.8805,5760000],["2013-01-24",41.9615,42.6349,41.8977,42.34,5149600],["2013-01-25",42.5612,43.1878,42.4186,42.7258,6508000],["2013-01-28",43.5786,43.9669,43.4115,43.7604,8180000],["2013-01-29",42.9323,43.2493,42.3449,42.9298,6209600],["2013-01-30",43.0158,43.3599,42.2048,42.3425,7241600],["2013-01-31",42.6152,42.9519,41.9247,42.3007,4999600],["2013-02-01",42.7553,43.2124,42.571,43.0207,5174000],["2013-02-04",42.7086,42.9617,42.2319,42.4555,5354400],["2013-02-05",42.5317,42.7012,42.0476,42.367,3767200],["2013-02-06",42.1385,42.5931,41.9419,42.0967,4883200],["2013-02-07",42.2097,42.3916,41.5708,41.7895,4346000],["2013-02-08",41.8952,42.1311,41.6494,41.7649,4284000],["2013-02-11",41.9787,42.0844,41.5536,41.932,5684000],["2013-02-12",41.9566,42.5145,41.8927,42.3572,5906400],["2013-02-13",42.3572,42.6029,41.7772,42.3425,4106800],["2013-02-14",42.34,43.119,42.1606,42.8733,6841200],["2013-02-15",42.9445,43.2124,42.4186,43.0133,5413600],["2013-02-19",42.9323,43.1878,42.7086,42.9642,3497200],["2013-02-20",42.9765,43.1583,42.0377,42.0426,5296800],["2013-02-21",41.9959,42.0623,41.2292,41.4209,5466800],["2013-02-22",41.8141,41.9148,41.47,41.9148,4078400],["2013-02-25",41.7256,42.0132,40.1258,40.1823,10159600],["2013-02-26",40.256,40.9613,39.8751,40.1455,6919200],["2013-02-27",40.1479,41.3373,39.8112,41.0252,6224400],["2013-02-28",41.0572,41.7527,41.0572,41.5855,14840000],["2013-03-01",43.6203,45.0309,41.9714,44.7262,26723200],["2013-03-04",44.7311,45.864,44.5984,45.6822,9554000],["2013-03-05",45.1538,45.6822,44.9818,45.6527,9381200],["2013-03-06",45.6257,46.0705,45.3578,45.8001,4816400],["2013-03-07",45.8247,45.8444,45.2374,45.3332,3820000],["2013-03-08",45.6625,45.7215,44.9892,45.6723,4218400],["2013-03-11",45.5912,46.186,45.5888,45.6945,4032000],["2013-03-12",44.8982,45.0506,44.3576,44.4289,8922000],["2013-03-13",44.6033,44.6402,43.9767,44.4584,6623200],["2013-03-14",44.6377,44.9474,43.8317,43.8636,7147600],["2013-03-15",43.8489,44.1954,43.2984,43.3746,9867600],["2013-03-18",43.0797,43.4975,42.716,42.7922,6496800],["2013-03-19",42.888,42.9396,41.8682,42.0795,7280800],["2013-03-20",42.5513,42.684,42.2147,42.3941,4590400],["2013-03-21",41.9665,42.6816,41.8116,42.4481,6500000],["2013-03-22",43.1043,43.527,42.5268,43.2665,7256400],["2013-03-25",43.237,43.3181,42.3228,42.4555,5163200],["2013-03-26",42.6374,42.9593,42.0697,42.6595,4500800],["2013-03-27",42.4948,43.2935,42.3867,43.2222,5028400],["2013-03-28",43.2099,44.043,43.0256,43.9472,6541200],["2013-04-01",43.9152,44.1487,42.9396,43.1018,4823200],["2013-04-02",43.495,43.5687,42.9593,43.0871,3875600],["2013-04-03",42.9617,43.2149,40.9638,41.4111,8306000],["2013-04-04",41.4135,41.4479,40.4305,40.895,5673200],["2013-04-05",39.7277,40.7254,39.6441,40.6517,5285200],["2013-04-08",40.5387,41.0867,40.2954,41.0056,3674400],["2013-04-09",41.1653,41.1653,40.1922,40.6296,5304000],["2013-04-10",40.7795,41.5831,40.6738,41.4774,4476400],["2013-04-11",41.1678,41.3693,40.7033,40.9196,6846000],["2013-04-12",40.8827,41.7428,40.4256,41.6593,7168400],["2013-04-15",41.2808,41.7625,40.5927,40.5927,7120000],["2013-04-16",40.9761,41.8755,40.8114,41.8731,6039200],["2013-04-17",41.4946,41.9394,40.7107,41.126,22142000],["2013-04-18",40.4699,41.1973,40.0668,40.3322,4476800],["2013-04-19",40.3224,40.5485,39.074,40.1848,8713600],["2013-04-22",40.3617,40.4699,39.4475,39.6343,4897800],["2013-04-23",40.0177,40.8434,39.9194,40.3814,4115200],["2013-04-24",40.3224,40.8237,40.175,40.2143,2671100],["2013-04-25",40.401,40.4698,39.9292,40.0668,5148900],["2013-04-26",40.1455,40.401,39.939,40.0177,2646100],["2013-04-29",40.057,40.578,39.8604,40.3126,2651800],["2013-04-30",40.3519,40.5387,40.0177,40.4109,3806600],["2013-05-01",40.5092,41.4725,40.4207,40.8532,6423600],["2013-05-02",41.0596,41.384,40.7942,41.1579,3598400],["2013-05-03",41.5511,41.7772,41.3447,41.5217,2897000],["2013-05-06",41.6101,42.1114,41.5806,41.7182,4305700],["2013-05-07",41.9148,42.1213,41.3939,41.6986,2803000],["2013-05-08",41.7084,41.8657,41.4823,41.6494,3029900],["2013-05-09",41.6298,43.0355,41.561,42.4162,6062100],["2013-05-10",42.4752,43.4975,42.4752,43.4188,4287000],["2013-05-13",43.5761,43.8022,43.0846,43.2124,2945200],["2013-05-14",43.3009,44.274,43.2616,44.2151,4117200],["2013-05-15",44.2642,44.3035,43.6547,44.0283,3099500],["2013-05-16",44.6181,46.5054,44.5198,45.3652,7165000],["2013-05-17",45.3946,46.0336,44.972,45.9943,4787600],["2013-05-20",46.3383,46.7708,46.0238,46.2105,6331700],["2013-05-21",46.2499,46.3088,45.5126,45.5421,6112600],["2013-05-22",45.6404,46.417,44.7557,45.0015,6717200],["2013-05-23",42.7013,45.2669,42.2884,44.913,12218700],["2013-05-24",42.023,43.0748,41.0891,42.5145,21576800],["2013-05-28",42.7897,42.7897,40.9122,41.0891,10067300],["2013-05-29",40.4797,41.6396,40.1553,41.2169,8799500],["2013-05-30",41.3742,42.2392,41.2857,42.0328,5557500],["2013-05-31",41.7969,42.3277,41.3644,41.6101,5758500],["2013-06-03",41.6495,41.7183,39.4082,40.3421,8969800],["2013-06-04",38.5825,39.5065,36.9311,37.1572,29720600],["2013-06-05",38.0222,38.15,37.049,37.3046,18556600],["2013-06-06",37.226,37.747,36.4691,37.4127,10970900],["2013-06-07",37.7273,38.9659,37.6192,38.9364,10146600],["2013-06-10",39.2706,39.2903,37.8649,38.0222,10800800],["2013-06-11",37.5897,37.6683,36.705,36.9507,8942900],["2013-06-12",37.4717,37.8551,36.6558,36.9409,7769100],["2013-06-13",36.8229,37.3341,36.243,37.1572,5839000],["2013-06-14",37.1473,38.0615,36.8623,36.9212,4942800],["2013-06-17",36.587,38.1598,36.4494,37.57,6521400],["2013-06-18",37.5995,37.8649,37.3931,37.5995,3207200],["2013-06-19",37.5995,37.8453,36.9409,37.0097,4960400],["2013-06-20",36.7246,37.1473,35.9579,36.125,5537300],["2013-06-21",36.3708,38.1697,35.4763,37.6487,15540200],["2013-06-24",36.9901,36.9901,35.5156,36.3216,8583200],["2013-06-25",36.9704,37.5897,36.705,36.8033,5831200],["2013-06-26",37.108,37.5504,37.0785,37.3538,5046600],["2013-06-27",37.688,38.2876,37.6487,38.1795,5187200],["2013-06-28",37.7863,37.9141,37.167,37.5307,5064800],["2013-07-01",37.9042,38.0615,37.1178,37.1572,3799100],["2013-07-02",37.0982,37.747,37.0883,37.5209,4111000],["2013-07-03",37.2456,38.0812,37.1375,37.8944,2292300],["2013-07-05",38.2974,38.4056,37.6781,38.2778,2824600],["2013-07-08",38.3662,38.6906,37.6781,37.7764,3846100],["2013-07-09",37.8354,38.15,37.2948,38.0615,3796000],["2013-07-10",38.1107,39.2903,37.9239,39.0642,4668200],["2013-07-11",39.5262,40.9908,39.477,40.8139,6911700],["2013-07-12",40.8532,41.8755,40.6271,41.7084,5274600],["2013-07-15",41.5511,41.7084,40.5878,41.2661,4151300],["2013-07-16",41.2268,41.3349,40.6959,41.1285,3897400],["2013-07-17",41.2857,42.0131,41.0203,41.9837,4606300],["2013-07-18",41.8264,42.2687,40.8336,41.1874,5920400],["2013-07-19",41.1383,42.023,40.9908,41.7772,6078500],["2013-07-22",41.7772,41.7969,41.1285,41.3251,3133800],["2013-07-23",41.4135,42.426,41.2956,41.8166,4638200],["2013-07-24",42.2786,42.7897,41.2366,41.2956,6022200],["2013-07-25",41.4037,42.7307,41.3447,42.485,5236900],["2013-07-26",42.2392,42.5931,41.561,42.485,2733000],["2013-07-29",42.426,42.6914,41.7871,42.5735,3087200],["2013-07-30",42.8487,43.6646,42.7799,43.2419,4357900],["2013-07-31",43.2124,43.5368,42.9077,43.006,3263200],["2013-08-01",43.4188,44.8245,43.3992,44.3723,5479000],["2013-08-02",44.2052,44.8245,44.1659,44.7459,3494500],["2013-08-05",44.5395,45.316,44.4805,44.913,2620900],["2013-08-06",44.6083,44.8737,44.1364,44.6476,2750300],["2013-08-07",44.4313,44.4313,43.4385,44.1561,3000300],["2013-08-08",44.4313,44.913,44.2052,44.4706,3400700],["2013-08-09",44.4608,44.8049,44.0971,44.4411,2543800],["2013-08-12",44.3723,44.9032,44.2937,44.6181,2862900],["2013-08-13",44.5886,44.7262,43.7432,44.3035,3644600],["2013-08-14",44.333,44.4805,43.4385,43.9005,3741400],["2013-08-15",43.3598,43.4287,42.1311,42.8585,5910700],["2013-08-16",42.7897,43.3599,42.7307,43.0846,4073400],["2013-08-19",43.0551,43.4188,42.6128,42.7013,3482000],["2013-08-20",42.6914,43.1141,42.2884,42.6521,3571400],["2013-08-21",42.6914,43.3992,42.5047,42.7602,5379900],["2013-08-22",43.006,43.2124,42.7602,43.006,2964900],["2013-08-23",42.4162,42.9863,42.2687,42.8487,4312800],["2013-08-26",42.426,43.0944,42.4162,42.6619,5731000],["2013-08-27",42.1901,42.2491,41.6101,41.7379,5589800],["2013-08-28",41.7281,42.5145,41.6593,42.0525,5877500],["2013-08-29",41.6396,43.2321,41.3939,42.9077,13186500],["2013-08-30",46.8593,49.0907,46.5742,48.2945,31862700],["2013-09-03",48.6189,49.2971,48.2945,48.7368,10222700],["2013-09-04",47.9799,48.4124,47.4786,47.9406,8027400],["2013-09-05",47.6359,48.2847,47.5474,47.7735,5991900],["2013-09-06",47.862,48.4124,47.2034,47.6457,5185300],["2013-09-09",47.7735,48.3633,47.7145,48.3633,5220300],["2013-09-10",48.609,49.2283,48.5107,49.1693,5138200],["2013-09-11",48.9433,49.5625,48.6484,49.0317,4309400],["2013-09-12",48.9826,49.7395,48.5599,49.1104,3839600],["2013-09-13",49.071,49.2382,48.3436,48.7958,3350800],["2013-09-16",49.3463,49.6019,48.6484,48.8056,3347600],["2013-09-17",49.0022,49.6117,48.8548,49.0514,3167000],["2013-09-18",49.0809,51.676,49.0219,51.5973,10464300],["2013-09-19",51.7644,53.3274,51.7644,52.4722,6897600],["2013-09-20",52.5902,53.1013,51.8529,51.8627,6106400],["2013-09-23",51.9316,52.7376,51.0075,51.4597,4339300],["2013-09-24",51.2828,51.8333,50.8306,51.2533,2979400],["2013-09-25",51.1648,52.2559,51.1157,51.5777,4045800],["2013-09-26",51.961,53.0227,51.9512,52.4132,4141300],["2013-09-27",52.1282,52.1871,51.4204,51.5384,3948100],["2013-09-30",50.2703,51.3614,49.8968,51.0272,5051500],["2013-10-01",51.2533,51.9217,51.0469,51.735,3753300],["2013-10-02",51.3614,52.2461,51.155,52.2461,3207700],["2013-10-03",52.1183,52.4329,50.8306,51.1157,3089100],["2013-10-04",51.3516,52.4624,51.1943,51.9316,3600800],["2013-10-07",51.5285,52.2953,51.1353,51.273,2974800],["2013-10-08",51.6563,51.9217,48.6582,49.2873,5746200],["2013-10-09",49.4053,49.6412,47.8718,49.0612,4749700],["2013-10-10",49.3463,50.8896,49.2578,50.6635,4789800],["2013-10-11",50.6635,50.9977,50.0344,50.2015,2614300],["2013-10-14",49.651,50.3391,49.1202,50.2998,3866500],["2013-10-15",50.2506,50.6537,49.7395,49.8574,3661500],["2013-10-16",50.113,52.0299,50.113,51.6858,5546400],["2013-10-17",51.6072,52.197,51.3614,52.1085,3001700],["2013-10-18",52.6,53.2291,52.4034,53.18,4548400],["2013-10-21",55.1951,55.2836,53.7992,54.163,4200400],["2013-10-22",54.4284,54.5562,52.1085,53.3569,5078500],["2013-10-23",53.0325,53.121,52.079,52.4329,2532500],["2013-10-24",52.8359,53.6125,52.7278,53.4552,3193100],["2013-10-25",53.6223,53.9565,52.7376,53.6321,2715100],["2013-10-28",53.6321,53.8779,51.3123,52.5803,4450100],["2013-10-29",52.8359,53.1701,51.9021,52.7868,3553400],["2013-10-30",52.9146,53.1898,51.7251,51.8922,4280300],["2013-10-31",51.8922,52.7966,51.617,52.4525,3504400],["2013-11-01",52.6295,53.7009,52.6295,53.0423,4330500],["2013-11-04",53.5732,54.7233,53.2291,54.6348,4889200],["2013-11-05",54.4579,54.7626,53.9172,54.7429,4262000],["2013-11-06",54.9592,54.9985,53.7304,54.2907,4634200],["2013-11-07",54.9592,56.2666,53.2783,53.4257,6338600],["2013-11-08",53.4257,54.6053,53.4257,54.5463,4167400],["2013-11-11",54.7331,55.1853,54.104,55.1656,3391900],["2013-11-12",55.1754,56.5221,55.0083,55.7456,6072000],["2013-11-13",55.7947,56.7777,55.6866,56.2371,4583700],["2013-11-14",56.1191,56.7089,55.7751,56.0208,4850200],["2013-11-15",56.414,56.9055,55.8046,56.3354,5295000],["2013-11-18",57.2102,57.3773,54.2711,54.566,15146000],["2013-11-19",54.4284,54.4284,51.6563,51.8431,16325400],["2013-11-20",52.5508,53.8681,52.4231,52.6983,7664600],["2013-11-21",52.9539,53.583,52.8359,53.5142,5691100],["2013-11-22",53.7206,54.1531,53.5732,53.7599,3344800],["2013-11-25",52.8556,53.2193,50.9682,51.8529,8399600],["2013-11-26",51.6662,52.2363,51.1157,51.4106,5694000],["2013-11-27",51.735,52.0004,50.9977,51.8136,3770700],["2013-11-29",50.2506,51.7055,50.1228,51.2041,5635300],["2013-12-02",51.1255,51.4007,50.4276,50.6832,4235400],["2013-12-03",50.3194,50.9191,50.172,50.752,3832700],["2013-12-04",50.5259,51.7251,50.4767,51.3811,4090700],["2013-12-05",51.3024,52.2461,51.1255,52.1478,4855500],["2013-12-06",52.7671,53.2291,52.3248,52.9637,4570100],["2013-12-09",52.7081,53.0915,52.0299,52.7671,3173600],["2013-12-10",53.062,53.6125,52.7474,52.8064,3986400],["2013-12-11",52.3936,52.5705,50.3293,50.5554,6996000],["2013-12-12",50.3489,50.7421,49.4348,50.113,5813800],["2013-12-13",50.4669,50.9191,49.8968,50.2605,4452300],["2013-12-16",49.8574,50.3588,49.2676,50.29,6554600],["2013-12-17",50.4276,51.558,49.9361,51.3319,6232700],["2013-12-18",51.499,52.5017,50.8404,52.4525,5557300],["2013-12-19",52.3837,53.0325,51.8431,52.1675,3597900],["2013-12-20",52.2756,53.2881,52.2559,52.8064,5795000],["2013-12-23",53.2291,53.8189,52.9342,53.6518,4289500],["2013-12-24",53.5535,54.0352,53.524,53.8681,1327500],["2013-12-26",53.9467,54.2318,53.6026,53.9172,1985400],["2013-12-27",53.9664,54.0057,53.406,53.524,1837300],["2013-12-30",53.3471,54.3006,53.0522,54.2318,3743400],["2013-12-31",54.2023,54.6053,53.927,54.2514,3101700],["2014-01-02",54.2612,54.2711,53.4847,53.927,2730200],["2014-01-03",53.9958,54.448,53.5928,54.1826,1968700],["2014-01-06",54.2612,54.3006,53.1111,53.3077,2532700],["2014-01-07",53.5043,54.1826,53.3667,54.0155,2787200],["2014-01-08",54.2514,56.1584,53.8287,55.9717,7036900],["2014-01-09",56.0405,56.0405,54.7036,55.3327,4968100],["2014-01-10",55.5588,56.07,54.8609,55.9815,3517500],["2014-01-13",56.0012,56.3943,54.91,55.2541,5306500],["2014-01-14",55.2541,56.6991,54.7036,56.532,4924600],["2014-01-15",56.5221,58.8322,56.4927,58.7044,8745500],["2014-01-16",58.4783,58.6356,57.8492,58.2031,5644800],["2014-01-17",58.2522,58.8912,57.8492,58.842,4333300],["2014-01-21",59.245,60.0314,58.6356,59.9135,6130800],["2014-01-22",59.9528,60.405,59.4711,60.1002,3515900],["2014-01-23",59.0583,59.1271,57.918,59.0583,4875700],["2014-01-24",58.4685,58.5471,57.2594,57.4068,4803500],["2014-01-27",57.515,57.6722,55.9815,56.1093,5136700],["2014-01-28",56.6204,58.4193,56.3059,58.3603,5534700],["2014-01-29",57.5641,58.2129,56.8072,56.9743,4077800],["2014-01-30",58.0359,60.4443,57.7116,59.9331,5946200],["2014-01-31",59.0091,60.2182,58.9796,59.5006,4612200],["2014-02-03",60.0609,60.1592,57.0824,57.4756,5450000],["2014-02-04",58.4095,60.3067,58.0556,59.9233,5948100],["2014-02-05",59.5399,60.8277,58.7437,60.5819,4860800],["2014-02-06",60.7982,61.6829,60.0609,60.6507,5180000],["2014-02-07",61.0046,61.6042,60.1789,60.5033,7537900],["2014-02-10",60.5328,60.6507,59.6087,60.0019,5846400],["2014-02-11",60.2084,60.749,60.1101,60.1887,6376300],["2014-02-12",60.5033,60.808,60.0609,60.4345,4786500],["2014-02-13",60.1494,62.2432,60.1396,62.0564,4760400],["2014-02-14",62.3906,62.4594,61.3388,61.732,3654800],["2014-02-18",62.253,62.8526,61.2307,62.6462,3780100],["2014-02-19",62.2825,62.8723,61.7812,61.9483,4929600],["2014-02-20",62.135,62.1744,60.9358,61.9384,5738900],["2014-02-21",62.2727,63.5505,62.2727,62.5086,5516500],["2014-02-24",61.6829,63.236,60.749,62.8231,5698600],["2014-02-25",62.833,62.9116,62.2137,62.5774,4895500],["2014-02-26",62.6953,63.639,61.6239,62.656,7285700],["2014-02-27",62.4398,65.2216,62.4299,65.0938,9345800],["2014-02-28",64.9169,65.8606,59.9331,61.3093,18892500],["2014-03-03",59.6186,60.6605,58.8027,60.4443,9303400],["2014-03-04",61.1226,62.2923,60.9554,61.9974,7927200],["2014-03-05",61.9974,62.6659,61.8696,62.597,5464400],["2014-03-06",62.6658,62.7838,61.6632,62.0662,3958800],["2014-03-07",62.1252,62.2825,58.7142,59.707,11239300],["2014-03-10",59.707,59.943,58.5668,58.7634,6012000],["2014-03-11",58.9698,61.2995,58.5078,59.9823,9907300],["2014-03-12",59.3728,60.4836,58.6257,60.4738,5573400],["2014-03-13",60.749,61.1127,57.4265,58.0556,9256600],["2014-03-14",57.9868,58.2817,56.6303,57.1709,6782900],["2014-03-17",57.6133,58.262,57.0333,57.3282,6285200],["2014-03-18",57.4953,58.6159,56.994,58.6159,6019300],["2014-03-19",58.4488,58.783,56.935,57.4363,4918600],["2014-03-20",57.3577,58.3702,56.7777,58.1146,4708400],["2014-03-21",58.7241,58.8912,55.8046,56.0601,10227600],["2014-03-24",56.532,56.5713,54.7233,55.4015,6299000],["2014-03-25",55.8439,57.1119,54.3202,55.6866,7581100],["2014-03-26",56.1093,56.2371,54.2023,54.2711,6485400],["2014-03-27",54.0647,55.6964,52.944,55.0182,6206100],["2014-03-28",55.1165,55.9717,54.6446,54.8019,5109500],["2014-03-31",55.2148,56.2076,55.1853,56.1191,6520600],["2014-04-01",56.6303,57.8885,56.6204,57.8,5356600],["2014-04-02",58.0458,58.3407,56.7286,57.1611,4799700],["2014-04-03",57.0824,57.2495,54.5955,54.7921,6053200],["2014-04-04",55.2934,55.6473,53.1308,53.4847,6496700],["2014-04-07",53.2193,54.566,52.1675,53.0522,6017700],["2014-04-08",53.2586,54.5758,52.2166,54.2711,8810300],["2014-04-09",54.8117,56.1289,54.3497,55.9815,7376700],["2014-04-10",55.9815,56.1093,53.3077,53.6223,10912100],["2014-04-11",52.9047,53.5732,51.8627,51.9709,6425100],["2014-04-14",52.5803,53.8287,52.1773,52.8654,4860500],["2014-04-15",53.0325,54.4382,51.9807,54.2907,6137700],["2014-04-16",55.0083,55.1263,53.583,55.028,4516800],["2014-04-17",54.7626,55.4802,54.1629,55.1459,3817000],["2014-04-21",55.1263,55.5293,54.448,55.1558,3009500],["2014-04-22",55.0673,56.4238,54.9985,56.1093,4662900],["2014-04-23",55.5588,55.6571,54.1433,54.6938,4229200],["2014-04-24",55.3229,55.6374,52.2658,53.7992,6003000],["2014-04-25",53.4061,53.4454,51.5187,51.9021,5321300],["2014-04-28",52.138,52.2265,47.4589,48.2945,17648300],["2014-04-29",48.3928,50.4374,47.3606,49.8968,10347900],["2014-04-30",49.7395,50.8601,48.9826,50.7716,6857500],["2014-05-01",51.0174,52.7671,50.9092,51.1943,6405200],["2014-05-02",51.1943,52.138,50.7421,51.5482,6515700],["2014-05-05",52.0692,52.9146,51.1157,52.7376,7025800],["2014-05-06",52.2756,52.7966,50.7815,50.8994,6947000],["2014-05-07",50.8306,50.9191,48.3436,49.5724,9039300],["2014-05-08",49.3659,51.1943,48.727,49.2971,6499300],["2014-05-09",49.1399,49.8869,48.4812,49.4249,5307000],["2014-05-12",50.0344,52.7376,49.9852,52.5214,6558300],["2014-05-13",52.944,53.2881,51.3123,51.3909,5321200],["2014-05-14",51.1452,52.1183,50.8404,50.9977,3277300],["2014-05-15",51.3614,51.4106,49.7395,50.5455,4762400],["2014-05-16",50.7225,51.0469,49.6314,50.9191,4646100],["2014-05-19",51.0665,52.5214,50.7815,52.3248,4816200],["2014-05-20",52.9047,53.2291,51.499,51.9905,10653800],["2014-05-21",51.7055,52.0987,48.7761,49.3365,20536600],["2014-05-22",49.4348,53.3274,49.0809,52.3641,13735500],["2014-05-23",51.7546,52.7474,51.2238,52.5017,6646200],["2014-05-27",51.9905,53.6813,51.9512,53.4355,5931300],["2014-05-28",53.2291,53.4355,52.4329,52.4329,5945800],["2014-05-29",52.2166,54.0253,52.138,53.4749,6813000],["2014-05-30",54.5562,54.5955,51.5875,51.735,9683400],["2014-06-02",51.735,51.9512,50.7618,51.4892,4070400],["2014-06-03",51.0469,51.2631,50.0442,50.0835,5793700],["2014-06-04",49.769,50.6438,49.3561,50.2015,4712800],["2014-06-05",50.5947,50.8994,49.8869,50.4964,5410000],["2014-06-06",50.8601,51.4007,50.7126,50.9191,3153900],["2014-06-09",50.9289,51.2041,50.2703,50.8306,3931400],["2014-06-10",50.7225,52.2953,50.7225,52.1576,6589800],["2014-06-11",51.7939,52.6983,51.6072,52.4034,4151400],["2014-06-12",52.2658,52.659,51.735,52.138,3626800],["2014-06-13",52.2265,53.465,51.8529,53.3864,5127700],["2014-06-16",52.2559,53.7992,51.6268,53.6813,6994100],["2014-06-17",53.3766,57.0136,53.3274,56.8367,13418900],["2014-06-18",56.6106,56.9547,55.7751,56.7777,6043400],["2014-06-19",56.9841,57.6231,56.532,56.8957,4735800],["2014-06-20",56.9841,56.9841,56.0405,56.532,5955600],["2014-06-23",56.473,57.2397,55.7849,57.0136,3897100],["2014-06-24",57.1021,57.2299,56.1093,56.4828,7784300],["2014-06-25",56.1388,56.6991,55.6669,56.4337,3233100],["2014-06-26",56.6204,56.994,55.9225,56.1977,3048800],["2014-06-27",55.9618,56.6106,55.952,56.4042,3288100],["2014-06-30",56.3747,57.6329,56.3747,57.0923,5393200],["2014-07-01",57.2496,58.4783,57.1807,58.1932,5288500],["2014-07-02",58.1637,58.4685,57.6722,57.9082,3621800],["2014-07-03",57.9966,58.0753,56.9743,57.7607,2415000],["2014-07-07",57.7214,57.7214,56.2174,56.3649,4332400],["2014-07-08",56.3649,56.3649,53.1505,53.9565,9256400],["2014-07-09",54.163,54.5267,53.2586,53.6715,4227400],["2014-07-10",52.5017,54.104,52.3936,53.3766,4437400],["2014-07-11",53.5732,53.8582,52.8359,53.2881,2521500],["2014-07-14",53.7599,54.2613,53.121,53.7992,3004800],["2014-07-15",53.8386,54.0253,52.2559,52.8261,4646700],["2014-07-16",53.0718,53.3274,52.7671,53.0325,2537400],["2014-07-17",52.7081,53.3569,51.5875,51.7448,4800100],["2014-07-18",52.079,53.3471,51.8234,52.5902,3597800],["2014-07-21",52.3444,52.5705,51.6858,52.4132,2662700],["2014-07-22",52.6197,53.0817,52.5017,52.6885,2991500],["2014-07-23",53.0423,53.0522,52.2756,52.6885,3209400],["2014-07-24",52.7868,53.7796,52.7573,53.1406,3122800],["2014-07-25",52.9735,54.4284,52.6786,53.9565,4911200],["2014-07-28",53.8091,54.2613,52.944,53.0817,4017700],["2014-07-29",53.3372,54.2219,52.7278,53.8976,3704400],["2014-07-30",54.1531,55.5293,54.104,55.2934,3881200],["2014-07-31",54.7331,54.9592,53.2291,53.3274,4291100],["2014-08-01",53.4061,53.8189,52.0102,52.5705,4311800],["2014-08-04",52.9735,54.2121,52.8654,53.9664,3499900],["2014-08-05",53.6911,54.389,53.1111,53.3766,3379200],["2014-08-06",53.18,53.986,52.6491,52.9735,2606600],["2014-08-07",53.2488,53.8091,52.4525,52.8359,2754000],["2014-08-08",52.9932,53.6125,52.6197,53.5142,2516700],["2014-08-11",53.7501,54.2416,53.5338,53.9369,2573500],["2014-08-12",53.465,53.5633,51.6072,51.8529,6298600],["2014-08-13",52.1282,52.5803,51.8431,51.9217,4714700],["2014-08-14",52.2461,52.8359,51.9217,52.6,4855700],["2014-08-15",52.9244,53.1308,52.1183,52.718,4697000],["2014-08-18",53.1898,53.7009,52.9834,53.4552,4757300],["2014-08-19",53.6026,54.2711,53.5043,54.0253,4713500],["2014-08-20",54.4382,54.6151,53.7108,54.448,5057600],["2014-08-21",54.7036,55.0968,53.9565,54.7626,9544200],["2014-08-22",56.9055,59.9724,56.7875,58.783,25342200],["2014-08-25",58.3308,58.6749,57.5444,58.2227,7388400],["2014-08-26",57.8099,58.842,57.3872,58.6257,5760900],["2014-08-27",58.4095,59.5694,58.3112,58.5668,5347600],["2014-08-28",57.1611,58.0261,56.817,57.2987,5848400],["2014-08-29",57.0726,58.8715,56.9448,58.0851,5603900],["2014-09-02",58.1932,59.0877,58.1048,58.8322,5268100],["2014-09-03",58.9895,59.3433,57.8295,58.0261,3935200],["2014-09-04",58.1736,58.8518,57.8492,58.0753,4244200],["2014-09-05",57.9671,58.8715,57.7509,58.7929,2789700],["2014-09-08",58.8027,59.9626,58.7535,59.3335,3976900],["2014-09-09",59.4711,59.8938,58.5668,58.6454,4419500],["2014-09-10",58.7928,59.6874,58.4979,59.6677,2744000],["2014-09-11",59.363,60.3951,59.0976,60.169,4437000],["2014-09-12",59.8741,60.0118,58.0556,58.2424,5814000],["2014-09-15",58.1441,58.1441,55.8635,56.5909,5678500],["2014-09-16",56.4828,56.9645,56.0503,56.6303,4062100],["2014-09-17",56.4828,57.0726,56.0208,56.473,4674700],["2014-09-18",56.9153,56.9448,56.2174,56.6794,3573200],["2014-09-19",57.3282,57.8,56.7482,57.2495,6455500],["2014-09-22",57.0628,57.2397,55.6374,56.3452,5440900],["2014-09-23",56.2076,56.817,55.834,55.8439,4010800],["2014-09-24",55.9815,56.8564,55.6374,56.6794,4153700],["2014-09-25",56.5811,56.7974,54.851,54.969,4901400],["2014-09-26",55.0575,55.7161,54.8805,55.5981,2830800],["2014-09-29",54.6151,56.414,54.3497,56.2567,4540800],["2014-09-30",56.1977,56.6991,55.7456,56.5516,3922200],["2014-10-01",56.3157,56.3944,55.431,55.7652,4546700],["2014-10-02",55.4507,56.1289,55.2442,55.6768,4604400],["2014-10-03",56.6499,57.5641,56.5123,57.4658,5317700],["2014-10-06",57.9573,58.0851,56.7482,57.3085,3295100],["2014-10-07",56.9252,57.1414,55.9127,55.9422,2470800],["2014-10-08",56.0306,57.0726,54.9985,56.9153,3417000],["2014-10-09",56.7679,58.3898,55.952,56.1584,5436800],["2014-10-10",56.0995,56.9055,53.8287,53.8386,5873000],["2014-10-13",53.8189,54.045,51.8038,52.3248,5442200],["2014-10-14",53.003,53.3667,51.5285,51.8234,5739700],["2014-10-15",51.0665,52.4919,50.172,52.1871,7010000],["2014-10-16",51.0862,53.2979,50.8109,52.9539,5464200],["2014-10-17",53.8091,55.3229,53.7304,54.6839,5410300],["2014-10-20",53.8189,55.4212,53.7599,55.0771,3805600],["2014-10-21",55.4408,56.473,55.0771,56.2666,4283700],["2014-10-22",55.8046,56.2174,55.0575,55.2934,3960500],["2014-10-23",55.8635,57.9278,55.834,56.8957,5139900],["2014-10-24",56.9645,58.6651,56.817,58.5569,4268000],["2014-10-27",58.3603,58.3603,57.4167,58.1048,2850900],["2014-10-28",58.9501,60.6704,58.842,60.4836,6107900],["2014-10-29",60.1396,60.2575,59.3335,59.9331,3781600],["2014-10-30",59.5694,60.8178,59.1959,60.6704,2935100],["2014-10-31",61.9188,63.5014,61.8696,62.9018,7418900],["2014-11-03",62.833,63.4031,62.3513,62.5086,3815600],["2014-11-04",62.3611,62.8723,61.9188,62.4889,2655100],["2014-11-05",62.8821,62.9214,60.5426,60.8571,4971200],["2014-11-06",61.0242,62.3709,60.8276,62.0171,3994200],["2014-11-07",62.5282,63.5407,62.371,62.8821,3639500],["2014-11-10",62.9607,63.4424,62.0564,63.3539,2566000],["2014-11-11",63.3539,63.639,62.371,62.9706,2026800],["2014-11-12",62.7052,62.8428,62.1842,62.6855,2364200],["2014-11-13",62.9116,63.1279,61.6632,62.0859,3025400],["2014-11-14",62.1154,62.8428,61.3191,62.8231,3150500],["2014-11-17",62.6462,63.0099,61.388,61.4469,3334100],["2014-11-18",61.4469,62.2432,61.1029,61.4076,4129800],["2014-11-19",61.1226,61.152,59.422,59.9823,7256300],["2014-11-20",58.4193,58.6651,56.8269,57.3085,15530100],["2014-11-21",57.8885,58.5668,56.6794,57.2004,10342800],["2014-11-24",56.3157,57.2496,55.834,57.1021,9220400],["2014-11-25",56.9841,58.3702,56.9547,58.3308,5882600],["2014-11-26",58.2719,58.4095,57.9082,58.2227,3257300],["2014-11-28",56.9448,59.2647,56.7679,58.8518,4469000],["2014-12-01",58.0851,58.7929,57.9573,58.0753,4355400],["2014-12-02",58.4685,58.7142,57.5838,58.2424,4939400],["2014-12-03",58.4095,58.5668,57.5445,57.8787,3056600],["2014-12-04",57.6624,58.1146,57.5445,57.9475,3087400],["2014-12-05",57.977,58.1342,57.5641,57.8492,2732000],["2014-12-08",57.5444,57.7312,55.1951,55.4507,5057200],["2014-12-09",54.104,55.2442,52.5312,55.1853,6117600],["2014-12-10",55.1558,55.7849,54.1236,54.3792,5642900],["2014-12-11",54.5562,55.3819,54.2219,54.5365,4179300],["2014-12-12",54.3694,54.7626,53.9762,54.1335,4477700],["2014-12-15",54.4775,55.2049,54.1728,54.4677,4892200],["2014-12-16",53.4355,54.7233,52.8359,52.8752,5924300],["2014-12-17",53.2684,56.2764,53.1701,56.0306,9257500],["2014-12-18",57.4953,58.5668,57.3184,58.321,11006500],["2014-12-19",58.5963,59.4515,58.3014,58.842,9550200],["2014-12-22",58.9108,59.4613,58.439,58.842,5297700],["2014-12-23",58.9796,59.825,58.8617,59.4711,3404100],["2014-12-24",59.5006,59.8447,59.0681,59.304,2309500],["2014-12-26",59.4318,60.0609,58.901,59.766,3454700],["2014-12-29",59.3827,59.8938,58.9993,59.3237,2632500],["2014-12-30",59.2352,59.7857,58.0065,58.4193,2777100],["2014-12-31",58.38,59.2057,58.2129,58.3014,3232000],["2015-01-02",58.8813,59.4023,57.515,58.2326,2796400],["2015-01-05",57.6034,58.2326,56.8564,57.1807,3688200],["2015-01-06",57.1906,57.5543,55.5883,56.2272,3174900],["2015-01-07",56.8072,56.9645,55.6374,55.9618,4284300],["2015-01-08",56.355,57.7804,56.1978,57.5936,3756600],["2015-01-09",58.1539,58.4881,56.7876,57.1709,6875300],["2015-01-12",57.456,57.6034,56.5418,56.7482,2724500],["2015-01-13",57.397,58.5274,56.3255,56.9841,3509100],["2015-01-14",56.4337,56.7974,55.4212,56.2764,3098400],["2015-01-15",56.1781,56.5615,54.0941,54.1728,4821000],["2015-01-16",54.0253,55.7554,54.0155,55.6768,3236700],["2015-01-20",55.7357,56.5811,54.8609,56.3157,6521500],["2015-01-21",56.0208,57.5543,55.8734,56.7286,3544900],["2015-01-22",56.9252,57.4658,56.1977,57.0136,5481500],["2015-01-23",57.0136,58.0458,56.7974,57.6231,3887300],["2015-01-26",57.5346,58.96,57.4068,58.7634,4753200],["2015-01-27",57.8983,57.8983,56.2666,56.8072,4150700],["2015-01-28",57.4363,57.5051,55.3917,55.3917,4683400],["2015-01-29",55.834,57.2692,54.9002,57.1119,4424500],["2015-01-30",56.5221,57.1513,55.4114,55.49,3817400],["2015-02-02",55.9127,56.355,54.507,56.3059,3495200],["2015-02-03",56.6794,57.6624,56.2567,57.6133,3474200],["2015-02-04",57.4462,58.4586,57.2201,57.9868,3013100],["2015-02-05",57.9475,58.4685,57.7607,58.2522,2513000],["2015-02-06",58.2522,58.6847,57.6526,58.1637,2714200],["2015-02-09",57.8492,57.977,56.8367,56.994,2879000],["2015-02-10",57.5051,58.1637,57.2299,57.7902,3093700],["2015-02-11",57.8197,58.0949,57.6133,57.8,3413700],["2015-02-12",58.2817,60.2968,58.2129,60.2182,5284800],["2015-02-13",60.2084,62.1449,60.0609,61.7812,5107000],["2015-02-17",61.5157,61.5452,60.7785,61.0144,3447200],["2015-02-18",61.3388,61.9286,61.2307,61.9286,2534300],["2015-02-19",61.5256,61.9581,60.9554,61.7418,2320900],["2015-02-20",61.7123,62.6658,61.4469,62.656,3473800],["2015-02-23",62.0662,62.3611,61.3093,61.5158,4671400],["2015-02-24",61.5157,61.5256,60.5033,60.8768,5481700],["2015-02-25",60.8768,61.9778,60.8375,61.8008,7634000],["2015-02-26",68.8292,69.7925,67.8266,69.0455,20370800],["2015-02-27",68.6621,69.2126,67.8364,68.2001,8289500],["2015-03-02",66.2341,67.63,65.5362,67.2957,8124800],["2015-03-03",66.9025,67.2171,65.5755,65.8114,4945600],["2015-03-04",65.2511,65.2708,63.6194,63.7766,9121300],["2015-03-05",64.0126,64.9366,63.6587,64.4746,3925200],["2015-03-06",64.0715,64.8186,63.1868,63.4621,3861800],["2015-03-09",63.6488,64.5532,63.2262,64.3664,4567800],["2015-03-10",63.6783,63.8553,62.6757,62.6757,3941700],["2015-03-11",62.9116,63.4031,62.5676,62.597,3374100],["2015-03-12",62.5774,64.2386,62.5774,63.8454,3809500],["2015-03-13",63.7078,64.3075,62.8133,63.5014,3248000],["2015-03-16",63.8454,65.3396,63.8061,65.3003,4538900],["2015-03-17",64.8383,66.4111,64.7596,66.4012,5594700],["2015-03-18",65.8999,67.7676,65.6148,67.3842,5576600],["2015-03-19",67.1385,67.7774,66.9419,67.7086,3883100],["2015-03-20",68.0133,68.7014,66.1456,66.5388,8649500],["2015-03-23",66.5487,67.0991,66.2341,66.5094,3659000],["2015-03-24",66.529,66.6765,66.1162,66.2243,3216100],["2015-03-25",66.1555,66.1948,64.4156,64.6613,4030100],["2015-03-26",64.6023,65.3298,63.7078,64.8678,2971600],["2015-03-27",64.6613,65.546,64.4451,65.4182,2106400],["2015-03-30",66.2538,66.4111,65.1135,65.7131,2741200],["2015-03-31",65.3789,66.8043,65.3298,65.6738,4031700],["2015-04-01",65.3789,65.4182,64.3075,64.9562,3713000],["2015-04-02",65.1233,65.7623,64.6318,65.546,2021600],["2015-04-06",65.1135,66.9025,64.8776,66.7846,6375400],["2015-04-07",67.0795,68.5638,66.8337,67.0402,3817100],["2015-04-08",67.0992,67.7479,66.6568,67.05,2566700],["2015-04-09",67.1581,67.1876,65.6836,66.588,2577500],["2015-04-10",66.4504,66.8337,65.8016,66.4897,1953000],["2015-04-13",66.6077,67.1581,65.8606,65.9392,2131000],["2015-04-14",65.9785,66.2636,65.1725,65.7721,1938000],["2015-04-15",66.126,66.3619,65.8409,66.067,2140200],["2015-04-16",65.5362,67.05,65.5165,66.7551,2269300],["2015-04-17",66.0179,66.0179,64.3271,64.6908,3794200],["2015-04-20",65.0644,65.9097,65.0644,65.7623,1945200],["2015-04-21",66.244,66.7846,65.9687,66.2341,2223700],["2015-04-22",66.2341,66.9615,65.8802,66.5585,2051400],["2015-04-23",66.2145,67.9052,66.1162,67.3056,3518400],["2015-04-24",67.4334,67.5415,66.2341,66.6765,1910900],["2015-04-27",67.2958,67.7676,66.5487,66.6863,2643200],["2015-04-28",66.8141,67.1778,65.4379,65.7524,2832800],["2015-04-29",65.1823,77.1257,64.7695,73.3805,28245800],["2015-04-30",70.9623,72.7415,69.7925,71.5816,17492100],["2015-05-01",72.1223,73.233,70.7755,72.1124,9210800],["2015-05-04",71.041,71.1393,69.8024,70.3823,5058500],["2015-05-05",70.2841,74.8845,69.7926,71.5128,20008500],["2015-05-06",72.3975,74.2455,71.5619,72.5351,11122100],["2015-05-07",72.8202,73.4984,72.1517,73.2527,4377700],["2015-05-08",70.7755,72.25,70.5396,71.1687,6156400],["2015-05-11",70.2644,71.0508,69.9892,69.9892,4048500],["2015-05-12",69.4976,70.923,68.8489,70.5494,3575500],["2015-05-13",71.1589,71.2965,69.8122,70.5691,4209700],["2015-05-14",71.2671,71.8372,70.579,71.6406,3199500],["2015-05-15",71.9748,72.0633,71.0213,71.1687,3649300],["2015-05-18",71.3162,71.9551,70.4512,71.562,2856700],["2015-05-19",71.7487,71.8568,69.6353,70.2644,5104100],["2015-05-20",70.0186,70.0186,68.1116,68.9668,9728300],["2015-05-21",72.2599,73.41,71.0803,71.6701,12316000],["2015-05-22",71.7586,74.5994,71.2671,73.7344,11304800],["2015-05-26",72.4073,72.7219,71.9748,72.3189,6547800],["2015-05-27",71.7585,73.1937,71.6897,72.6924,3927000],["2015-05-28",71.6799,72.2402,71.2965,71.444,5066300],["2015-05-29",71.326,71.6897,70.4413,71.5128,4838100],["2015-06-01",71.5521,72.2402,71.0213,71.8568,3191400],["2015-06-02",71.5914,72.1026,71.3752,71.6602,2623000],["2015-06-03",71.965,72.3483,71.4636,72.2205,2649500],["2015-06-04",71.6701,72.2304,70.7854,70.982,2767500],["2015-06-05",70.7755,72.4171,70.6281,72.2992,3187600],["2015-06-08",72.0338,72.0338,70.0285,70.6183,3830600],["2015-06-09",71.2277,71.2474,69.7925,70.5396,3236500],["2015-06-10",70.805,72.0534,70.2545,71.788,2476600],["2015-06-11",71.9256,72.2402,71.0213,71.1687,2371700],["2015-06-12",70.9721,71.1196,70.2546,70.5494,2288100],["2015-06-15",70.0973,71.4341,69.5271,71.326,2844600],["2015-06-16",70.7755,72.2992,70.7755,72.1517,3434200],["2015-06-17",72.2501,74.5208,72.0633,73.1544,7291600],["2015-06-18",73.3608,74.914,73.3313,74.4225,4230300],["2015-06-19",74.216,74.6584,73.6852,73.7245,5372600],["2015-06-22",74.216,74.4225,73.0856,73.5083,3112700],["2015-06-23",73.5869,73.7049,72.6039,72.9381,3142400],["2015-06-24",72.8398,73.2822,71.7487,72.25,2763300],["2015-06-25",73.0561,73.3805,72.1223,72.3582,1958200],["2015-06-26",72.4958,72.6531,70.864,71.1098,4089800],["2015-06-29",70.4512,70.6478,68.7408,68.8096,2698200],["2015-06-30",69.478,69.5763,67.9347,68.4459,3559900],["2015-07-01",69.3797,69.8319,68.957,69.3404,3060700],["2015-07-02",69.7139,69.8417,68.7899,69.2224,1562300],["2015-07-06",68.5835,68.6425,67.3842,67.9839,3586700],["2015-07-07",68.9865,69.3109,67.168,69.0651,4937200],["2015-07-08",68.8391,69.2912,67.8954,68.2099,2988500],["2015-07-09",69.3011,70.3824,68.7506,68.7702,3297500],["2015-07-10",69.7631,70.2054,69.2716,69.9302,2252200],["2015-07-13",70.3725,70.6379,69.7926,69.8417,2446400],["2015-07-14",69.999,70.7854,69.999,70.5691,2024100],["2015-07-15",70.5298,70.9328,69.8614,70.1464,1722300],["2015-07-16",70.6871,71.1982,70.4118,71.1884,2774900],["2015-07-17",71.3064,72.2501,70.8444,71.5718,3005700],["2015-07-20",71.6504,71.9453,71.1786,71.5324,2175900],["2015-07-21",71.385,72.6629,71.267,72.5744,3620500],["2015-07-22",72.1223,73.1544,71.9355,72.6138,3296400],["2015-07-23",72.9873,73.2527,70.7461,70.982,3231600],["2015-07-24",71.4735,72.9283,71.0311,72.6629,3480300],["2015-07-27",72.1223,72.6334,71.0803,71.2277,3478400],["2015-07-28",71.5521,72.6039,70.5298,72.5351,3435200],["2015-07-29",71.788,72.9283,71.0999,72.6236,2158700],["2015-07-30",72.4368,72.5843,71.1098,72.1124,2362800],["2015-07-31",72.1616,72.889,71.7684,72.0534,2144600],["2015-08-03",72.3188,72.3877,70.8345,71.2081,2581400],["2015-08-04",71.2179,71.5226,70.5789,70.6674,2089300],["2015-08-05",71.3359,72.3877,71.1982,71.2965,2108900],["2015-08-06",71.5423,71.6406,69.1241,69.2322,2195400],["2015-08-07",69.2519,69.5272,68.2984,69.2126,2226200],["2015-08-10",69.9203,70.3037,69.4977,70.058,1814000],["2015-08-11",69.478,70.6576,69.2028,70.4118,2406200],["2015-08-12",69.8908,70.1661,68.377,69.8319,3135100],["2015-08-13",70.2251,70.7067,69.5468,70.1858,2302900],["2015-08-14",69.9793,72.0239,69.6549,71.7487,3246900],["2015-08-17",71.3555,72.8792,70.3824,72.7809,3073000],["2015-08-18",72.6531,72.7907,70.805,71.3457,4126500],["2015-08-19",71.3064,71.6996,70.52,70.8149,4774900],["2015-08-20",70.402,70.7756,66.3521,66.6666,8168000],["2015-08-21",67.8266,70.3332,67.1188,67.974,13138700],["2015-08-24",64.6417,67.8167,63.0689,64.0617,9650000],["2015-08-25",66.4405,67.0402,63.9143,64.0715,7104000],["2015-08-26",65.5657,67.4727,64.1797,67.3547,8044100],["2015-08-27",68.1313,69.0455,67.0893,68.7506,4918100],["2015-08-28",68.5638,69.6156,68.2886,69.0553,4191100],["2015-08-31",68.6031,69.016,67.8561,68.1804,3891900],["2015-09-01",66.7059,67.453,65.1332,65.4969,4373900],["2015-09-02",66.4405,66.8239,65.202,66.8239,3465400],["2015-09-03",67.1385,68.0723,66.7944,67.0893,2937100],["2015-09-04",66.1358,66.8141,65.4084,65.9884,3146000],["2015-09-08",67.1778,69.6156,67.1483,69.5567,4098400],["2015-09-09",69.8122,70.1169,67.6791,67.8561,3652800],["2015-09-10",67.8266,68.8096,67.7479,68.554,2861200],["2015-09-11",68.3574,68.898,67.7283,68.8587,3442000],["2015-09-14",69.0061,69.2027,68.3574,68.7014,3436000],["2015-09-15",69.4288,70.4806,68.957,70.058,4276400],["2015-09-16",70.284,70.7755,69.7729,70.6576,3330300],["2015-09-17",70.284,71.9551,70.284,71.0901,4205900],["2015-09-18",70.0875,71.1884,69.419,70.1858,6039500],["2015-09-21",70.5396,71.4047,69.8515,70.9132,2914000],["2015-09-22",70.1759,70.7166,69.7041,70.4315,3460100],["2015-09-23",70.2841,71.1294,69.7631,70.7657,2688800],["2015-09-24",70.3332,70.7756,69.2519,70.4905,3056000],["2015-09-25",71.3653,72.368,70.7264,71.2081,4829900],["2015-09-28",70.7264,71.4538,67.7971,67.8659,5638500],["2015-09-29",67.915,68.4852,66.5585,67.2171,4660200],["2015-09-30",67.9052,68.436,66.6666,68.2493,4080100],["2015-10-01",67.9838,71.8273,67.512,71.6701,8106900],["2015-10-02",70.461,72.7612,69.9498,72.6727,4838600],["2015-10-05",72.83,74.4618,72.6039,73.9899,4169700],["2015-10-06",73.813,73.9998,72.6334,73.1544,2519400],["2015-10-07",73.351,74.0096,72.0043,73.7245,3044400],["2015-10-08",73.7049,74.6092,72.8595,73.813,3804700],["2015-10-09",73.9506,74.4126,73.4689,73.9703,3113600],["2015-10-12",74.0292,74.9533,73.7147,74.5895,2594500],["2015-10-13",75.2187,76.9684,74.5502,75.3268,5578600],["2015-10-14",74.9926,75.2678,73.9309,74.2947,3447200],["2015-10-15",74.8943,77.0077,74.6191,76.3786,3295300],["2015-10-16",76.8505,77.4992,76.1427,77.4304,3613400],["2015-10-19",77.106,77.9809,76.1624,76.6047,4346900],["2015-10-20",76.6735,77.1748,75.5726,76.2115,2006700],["2015-10-21",76.1034,76.2115,74.0293,74.5404,3134700],["2015-10-22",75.1499,77.0864,75.1499,76.0542,3280100],["2015-10-23",76.8701,78.03,75.9559,77.224,3971400],["2015-10-26",77.2436,77.9514,76.3196,76.8898,2740300],["2015-10-27",76.7128,77.283,76.0051,76.4278,1683800],["2015-10-28",76.5556,77.1945,75.2678,77.1945,3266800],["2015-10-29",77.2437,77.3813,76.2508,76.8111,1822100],["2015-10-30",76.821,77.2928,76.1034,76.3884,3371600],["2015-11-02",76.3884,78.4625,76.182,77.8531,3110000],["2015-11-03",77.686,77.9711,76.9193,77.2928,2398500],["2015-11-04",77.5385,78.1283,76.7521,77.0569,2585800],["2015-11-05",77.0765,78.1283,76.4769,77.3714,2601900],["2015-11-06",77.224,78.2758,76.8505,78.0595,2835100],["2015-11-09",77.5877,77.6762,76.0935,76.8898,3088300],["2015-11-10",76.8701,77.0274,75.9854,76.9193,2610500],["2015-11-11",77.2043,77.6565,76.762,77.3714,2385700],["2015-11-12",77.1355,78.3938,76.8996,76.9684,3159800],["2015-11-13",76.7522,76.7522,74.1374,74.3143,3922600],["2015-11-16",74.2553,75.0319,72.6826,74.9631,4053200],["2015-11-17",75.2678,77.1552,75.1105,75.9264,4567600],["2015-11-18",76.4474,76.7227,74.5208,76.0346,6442500],["2015-11-19",79.6717,81.4902,79.0819,79.2686,11602800],["2015-11-20",79.5242,80.7431,78.3544,79.6127,5336300],["2015-11-23",79.072,80.3499,79.0229,79.4062,3593700],["2015-11-24",78.9344,79.4259,77.7843,79.0229,3420300],["2015-11-25",79.0032,79.7404,78.3937,79.0425,2487300],["2015-11-27",78.8557,79.1113,78.0988,78.61,2221700],["2015-11-30",78.3741,78.8164,77.9416,78.3348,4449700],["2015-12-01",78.9835,79.7208,78.2955,79.6323,3767400],["2015-12-02",79.3964,80.5465,79.0523,79.5045,3379800],["2015-12-03",79.5832,80.6645,78.207,78.5707,4769100],["2015-12-04",78.9639,80.7431,78.7968,80.7431,4341700],["2015-12-07",80.4187,80.4679,78.9344,79.3079,2962500],["2015-12-08",78.8459,80.0747,78.5019,79.7011,2105700],["2015-12-09",79.4554,80.0157,77.8728,78.3544,3181000],["2015-12-10",78.4429,78.61,77.8138,78.0301,2032800],["2015-12-11",76.9684,77.5385,75.3465,75.5627,4490700],["2015-12-14",75.4546,76.3491,74.5601,75.6807,3946700],["2015-12-15",76.3393,76.5457,75.661,76.0542,3393500],["2015-12-16",76.3196,77.7548,75.8085,77.5484,3749400],["2015-12-17",77.627,77.9711,76.7128,77.0962,2654300],["2015-12-18",76.7816,78.1382,75.72,75.72,6721400],["2015-12-21",76.9684,76.9979,75.1302,75.9756,3011600],["2015-12-22",76.2017,76.762,75.5431,76.5359,2100400],["2015-12-23",76.8701,77.5582,76.6145,76.7128,2652800],["2015-12-24",76.703,77.0176,76.2607,76.5064,1084700],["2015-12-28",76.3393,76.8701,76.064,76.8701,2327400],["2015-12-29",77.165,78.4036,77.106,78.089,2230200],["2015-12-30",77.9514,78.5314,77.627,77.7941,1814700],["2015-12-31",77.6467,78.0694,77.0274,77.0667,2463000],["2016-01-04",75.8281,75.897,74.3537,75.4055,4919200],["2016-01-05",75.7593,76.644,75.3661,75.7397,2656800],["2016-01-06",74.4323,76.0149,74.3438,74.9926,3484400],["2016-01-07",73.8523,74.3143,72.2205,73.0364,6972200],["2016-01-08",73.5083,73.9801,71.6603,71.9846,3673800],["2016-01-11",72.486,72.5744,70.6379,71.9355,3685100],["2016-01-12",72.7121,73.9998,71.8077,73.1937,4108100],["2016-01-13",73.7147,74.4224,70.5789,71.1196,4727500],["2016-01-14",71.1884,72.368,69.6648,71.8273,4738200],["2016-01-15",68.6818,69.8417,67.0205,69.6549,9572100],["2016-01-19",70.6379,70.9623,68.7113,69.5959,7353700],["2016-01-20",67.9544,69.6254,65.8016,69.1339,8083600],["2016-01-21",69.1634,69.4387,67.9642,68.3279,4635600],["2016-01-22",69.2519,70.4217,69.1045,70.3332,3751800],["2016-01-25",70.0186,70.1858,68.613,68.7309,2765100],["2016-01-26",68.7702,68.9079,68.0428,68.6818,2931200],["2016-01-27",68.092,68.6621,65.8901,66.2833,5487300],["2016-01-28",65.7426,66.3521,64.16,64.5729,8734000],["2016-01-29",65.3593,66.9419,64.9956,66.9026,5612300],["2016-02-01",66.4405,67.915,65.9294,67.2761,4396400],["2016-02-02",66.4995,66.5978,63.0689,63.4228,7636900],["2016-02-03",64.3074,65.3691,62.1645,64.2288,7994500],["2016-02-04",64.563,66.2243,63.7275,66.0572,7220400],["2016-02-05",62.0367,62.194,56.7679,57.515,19063800],["2016-02-08",55.9028,56.0208,51.7055,53.1308,18025400],["2016-02-09",52.6983,57.5838,51.8922,56.355,16477700],["2016-02-10",57.5051,60.5426,57.3872,57.7607,9859700],["2016-02-11",56.2174,58.8322,55.6178,58.2326,7779000],["2016-02-12",58.9895,59.5006,58.0949,58.6651,5081600],["2016-02-16",59.6481,59.943,57.4658,58.7044,5726200],["2016-02-17",59.3532,63.3245,58.8715,62.4103,9836700],["2016-02-18",62.4004,63.0885,60.5328,60.6507,6724000],["2016-02-19",60.6999,61.2995,59.6284,61.0832,4905600],["2016-02-22",61.0832,63.2458,61.0832,62.8919,7453300],["2016-02-23",62.6364,62.6953,61.3781,61.8303,5280400],["2016-02-24",60.9456,61.9089,59.304,61.4568,11909400],["2016-02-25",69.301,69.6353,65.9982,68.2394,18246100],["2016-02-26",68.495,68.8194,67.1188,68.5343,8364200],["2016-02-29",67.9544,67.9838,66.4995,66.5978,7688100],["2016-03-01",66.9615,68.8685,66.3521,68.8292,5146600],["2016-03-02",68.495,69.3502,68.3377,69.2322,4927600],["2016-03-03",68.8587,69.7336,68.3377,69.5959,3241800],["2016-03-04",69.9695,70.9525,69.4288,69.8515,4353000],["2016-03-07",69.3011,69.6549,67.8266,69.2912,4624900],["2016-03-08",68.6031,69.6943,67.9937,68.6326,4083700],["2016-03-09",68.898,69.9105,68.7309,69.8319,4255600],["2016-03-10",70.2251,71.0901,68.6031,69.4977,4977700],["2016-03-11",69.9498,70.6773,69.6648,70.4118,3426800],["2016-03-14",70.0973,71.2572,69.9597,70.9918,3864100],["2016-03-15",70.5593,71.1196,69.881,70.4807,3205300],["2016-03-16",70.0579,71.6799,69.9007,71.4931,2985800],["2016-03-17",71.2966,71.9355,70.3824,71.4833,3379700],["2016-03-18",71.8568,72.2894,70.9623,71.4145,5995900],["2016-03-21",71.267,71.4341,70.4708,71.0213,2852100],["2016-03-22",70.9328,72.0338,70.4806,71.6111,3348100],["2016-03-23",70.4708,71.3457,70.2742,70.5593,2945900],["2016-03-24",70.3234,71.2179,69.8515,71.2081,2698800],["2016-03-28",71.1589,71.444,70.1956,70.7264,2688100],["2016-03-29",70.3234,71.4538,69.5075,71.0705,4606100],["2016-03-30",71.7585,73.3903,71.7192,73.0364,5181100],["2016-03-31",72.8005,73.1249,72.1321,72.5744,4226900],["2016-04-01",72.1321,74.6584,71.8667,74.4421,4550600],["2016-04-04",74.5601,75.14,74.1276,74.4028,2978100],["2016-04-05",73.6066,74.2259,73.0954,73.3117,2365400],["2016-04-06",73.4886,74.393,73.2035,74.2947,2033300],["2016-04-07",73.6361,74.1767,73.41,74.0391,3843700],["2016-04-08",74.4323,74.6486,73.0364,73.5771,2375700],["2016-04-11",74.1865,74.216,72.8693,72.8988,2151800],["2016-04-12",73.2625,73.2723,72.1911,73.0069,2259700],["2016-04-13",73.4984,74.8943,73.1839,74.6584,3099900],["2016-04-14",74.7075,75.2875,74.3733,74.855,2696200],["2016-04-15",74.9533,75.2383,74.5896,75.0122,2132900],["2016-04-18",74.9434,75.9756,74.5699,75.9559,1916100],["2016-04-19",76.2705,76.2705,74.2455,74.8943,2365200],["2016-04-20",74.9041,75.3366,74.5011,74.8451,2001600],["2016-04-21",75.3563,76.4966,75.199,75.838,3542500],["2016-04-22",74.9336,75.5627,74.0686,75.1794,3184500],["2016-04-25",74.8845,75.5234,74.5896,75.2088,2456200],["2016-04-26",75.4939,75.4939,74.5109,74.914,1953700],["2016-04-27",74.3831,74.9041,73.5279,74.4028,3359300],["2016-04-28",74.0981,75.3367,73.6852,74.0981,3824800],["2016-04-29",73.7344,74.7665,73.2134,74.5109,3228000],["2016-05-02",75.0024,76.1132,74.4225,75.9363,3287400],["2016-05-03",75.1007,75.3759,73.1151,73.6262,3273100],["2016-05-04",73.0463,73.3608,72.2894,72.7317,2839900],["2016-05-05",72.8497,73.3215,72.3876,72.5548,2088600],["2016-05-06",72.25,73.0561,71.9256,72.9873,3080100],["2016-05-09",72.9873,74.0391,72.9381,73.351,2136600],["2016-05-10",73.8523,74.6879,73.6754,74.6289,2706300],["2016-05-11",74.6977,75.6119,74.4913,74.5011,2517500],["2016-05-12",75.1499,75.4841,73.9113,74.5994,2730400],["2016-05-13",74.7075,76.0247,74.6584,75.0712,3583200],["2016-05-16",75.3661,76.3688,74.7075,75.9952,4141800],["2016-05-17",76.1427,76.2312,75.2678,75.4644,4587700],["2016-05-18",75.4644,77.1552,75.3366,76.5457,8010200],["2016-05-19",80.8611,81.0773,78.787,79.711,13765000],["2016-05-20",80.2123,80.4285,79.3472,79.6421,5097900],["2016-05-23",79.4161,80.7038,79.3374,80.3401,4875800],["2016-05-24",80.576,81.9915,80.4384,81.3427,5805600],["2016-05-25",81.5885,82.5223,80.9397,82.1488,4932700],["2016-05-26",82.3945,83.0433,81.8342,81.9325,4757200],["2016-05-27",81.7064,82.3749,81.5983,82.3454,3139700],["2016-05-31",82.1389,82.6304,81.7458,82.2864,4484500],["2016-06-01",80.6743,82.424,80.517,82.0308,4172400],["2016-06-02",81.7949,81.9522,81.0478,81.8244,3684300],["2016-06-03",81.5885,81.5983,80.7235,81.1461,2826900],["2016-06-06",81.4509,81.9817,81.097,81.4214,2585500],["2016-06-07",81.5688,81.9227,81.3526,81.7261,2605400],["2016-06-08",81.7163,82.139,81.5295,81.9325,2344600],["2016-06-09",81.4017,81.8736,81.2444,81.3231,1852100],["2016-06-10",80.6055,81.1854,80.1631,80.4384,2322100],["2016-06-13",79.8682,81.5786,79.4259,80.1042,4618100],["2016-06-14",79.7405,80.3303,79.3964,79.711,3540300],["2016-06-15",80.4384,81.2051,80.3597,80.5956,3574400],["2016-06-16",79.8093,80.4482,78.8459,80.2516,3045000],["2016-06-17",80.1435,80.1435,78.8066,79.131,5691300],["2016-06-20",80.0943,80.8905,79.7503,79.8387,3448300],["2016-06-21",80.1828,80.4777,79.8486,80.2418,3184200],["2016-06-22",80.173,80.4187,79.1015,79.249,4222600],["2016-06-23",79.7798,80.92,79.4161,80.8807,2777100],["2016-06-24",78.0595,79.1408,76.9979,77.1257,6815700],["2016-06-27",76.1427,76.3688,74.2259,74.7763,6020700],["2016-06-28",76.2312,76.585,75.2973,76.2312,4781100],["2016-06-29",76.9193,78.2954,76.5752,77.6565,5493600],["2016-06-30",78.0006,78.6002,77.745,78.0595,4644300],["2016-07-01",78.2365,79.475,77.9809,78.4724,2967300],["2016-07-05",77.7548,77.8924,76.9291,77.3321,4163400],["2016-07-06",77.1454,77.3911,76.4081,77.165,4121200],["2016-07-07",77.165,77.7548,77.0569,77.4206,3085900],["2016-07-08",78.0792,79.7208,77.9514,79.5144,3558900],["2016-07-11",79.6815,80.4384,79.6716,80.2713,2928600],["2016-07-12",80.5563,81.0478,79.8388,80.5367,3499400],["2016-07-13",80.9692,81.0773,79.8977,79.9469,2474600],["2016-07-14",80.6055,80.6251,80.055,80.173,1791700],["2016-07-15",80.4679,80.517,79.6618,80.0157,2253800],["2016-07-18",80.1238,80.6743,79.7699,80.2418,2177300],["2016-07-19",80.3106,80.3991,79.7699,79.9862,2164300],["2016-07-20",80.6546,81.3231,80.0353,80.7431,4267800],["2016-07-21",81.0478,81.6769,80.0452,80.3106,3195800],["2016-07-22",80.5957,81.2641,79.8486,81.1461,2578700],["2016-07-25",81.1756,81.2739,80.5268,80.7923,2633100],["2016-07-26",80.6055,80.7923,80.0452,80.3696,3010000],["2016-07-27",80.5268,80.7234,79.6716,80.114,3570100],["2016-07-28",80.5268,81.3132,80.3106,80.9299,2448200],["2016-07-29",80.8512,81.0085,79.5045,80.4089,2996300],["2016-08-01",80.3892,80.4089,79.1801,79.6421,4171900],["2016-08-02",79.4357,79.475,78.2463,79.131,4267700],["2016-08-03",79.1605,79.3669,78.4822,79.0425,2657500],["2016-08-04",79.1703,79.7405,78.9541,79.19,2467400],["2016-08-05",79.4947,79.9469,79.2883,79.9469,3033500],["2016-08-08",79.996,80.1336,79.6618,79.7896,2682600],["2016-08-09",79.7306,80.2418,79.6225,79.7994,2785300],["2016-08-10",79.9174,80.0747,78.5805,78.8754,3376200],["2016-08-11",79.0524,80.2516,78.8361,80.0943,3448600],["2016-08-12",79.9272,80.3991,79.2195,80.2418,3275100],["2016-08-15",78.0006,78.3938,76.8799,77.5779,10886100],["2016-08-16",77.6565,77.6565,76.5949,76.6342,4797700],["2016-08-17",76.1034,76.1329,74.5797,75.0221,8141600],["2016-08-18",75.0712,75.8478,74.8746,75.6021,6200200],["2016-08-19",75.4153,76.2508,75.2089,76.1624,3289300],["2016-08-22",76.1624,76.3295,75.6512,75.9363,4059000],["2016-08-23",76.4966,76.9487,76.3589,76.6932,4328600],["2016-08-24",76.6735,77.3518,76.2607,76.4966,3661700],["2016-08-25",76.8111,78.8754,76.7816,78.7968,7495900],["2016-08-26",79.0229,79.3276,78.1087,78.669,4271500],["2016-08-29",78.8459,78.8754,78.3643,78.5609,4582800],["2016-08-30",78.6395,78.8558,78.0006,78.4724,3352700],["2016-08-31",78.6493,78.7378,77.5975,78.0694,10307100],["2016-09-01",74.1669,75.2482,72.8005,74.619,27418500],["2016-09-02",74.7075,75.1695,73.3805,73.8228,8153000],["2016-09-06",73.6557,74.334,73.2822,74.1374,5146000],["2016-09-07",73.7934,74.3242,73.3117,73.7344,5566800],["2016-09-08",73.7245,73.7442,73.1052,73.6066,5122200],["2016-09-09",73.2527,74.4028,72.9381,72.9381,6915100],["2016-09-12",72.5253,73.4395,72.25,73.0954,5197800],["2016-09-13",72.3975,72.7415,71.4145,71.8175,6780300],["2016-09-14",71.8175,73.2429,71.7585,72.5646,5828700],["2016-09-15",72.2697,73.0364,72.1124,72.7317,4288800],["2016-09-16",72.5056,72.7219,71.9846,72.0436,7317400],["2016-09-19",72.4663,72.5253,71.3653,71.7585,3881800],["2016-09-20",72.2894,72.5351,71.4243,71.6701,4833500],["2016-09-21",71.9748,72.9971,70.8837,72.9185,6315800],["2016-09-22",73.7245,73.9408,73.0463,73.3215,5155700],["2016-09-23",71.847,71.9551,68.9079,69.1929,23179200],["2016-09-26",69.301,69.999,68.6916,68.9963,11726700],["2016-09-27",68.7801,69.4485,68.6228,68.8587,8179500],["2016-09-28",69.1929,70.5101,68.957,70.402,7467300],["2016-09-29",70.3823,70.8935,69.94,69.9892,5323400],["2016-09-30",70.0875,70.5691,70.0383,70.117,5817000],["2016-10-03",69.94,70.2841,68.8391,69.3207,4679900],["2016-10-04",69.3895,71.7094,69.0258,71.3948,11238200],["2016-10-05",67.05,68.4164,65.6345,67.2564,48274000],["2016-10-06",69.9302,70.7756,69.3109,70.0481,18527100],["2016-10-07",70.0383,70.2153,69.016,69.7041,6707400],["2016-10-10",72.3287,74.4421,72.3287,73.8228,22522700],["2016-10-11",72.6432,72.6629,70.3332,71.1884,16425400],["2016-10-12",71.0311,71.4341,70.6183,71.0016,6301800],["2016-10-13",70.1661,70.1661,69.301,69.4288,6686800],["2016-10-14",69.7729,74.8648,68.436,73.0069,25005600],["2016-10-17",72.8398,73.4689,71.5029,71.5914,8777200],["2016-10-18",72.7415,72.9086,71.3653,71.5324,5248400],["2016-10-19",71.3752,74.216,71.2081,71.5816,3668800],["2016-10-20",71.729,71.729,71.0213,71.3555,5054500],["2016-10-21",71.1098,73.0069,71.0016,72.7415,6789700],["2016-10-24",73.1642,74.0587,73.0168,73.7835,6329300],["2016-10-25",73.7835,73.9801,73.3018,73.7835,4447200],["2016-10-26",73.3805,74.8648,73.0659,73.6754,5748200],["2016-10-27",74.2062,74.8648,73.351,73.4689,4019400],["2016-10-28",73.7147,74.216,73.5476,73.8523,4827800],["2016-10-31",74.0391,74.7075,73.5967,73.8818,4113500],["2016-11-01",74.6977,75.779,73.9604,74.1669,7141700],["2016-11-02",73.872,74.3635,73.6459,73.7245,4084800],["2016-11-03",73.7638,74.1177,72.4761,72.8792,3883200],["2016-11-04",72.8792,73.9015,72.6039,73.1052,4280800],["2016-11-07",74.3536,75.6905,74.1275,75.0024,5977500],["2016-11-08",75.0614,75.7298,74.7075,75.2482,4031100],["2016-11-09",73.9506,75.2482,73.6361,74.6092,6880900],["2016-11-10",74.9238,75.4251,71.041,72.3778,10200200],["2016-11-11",72.5449,73.7933,72.5449,73.3215,8881800],["2016-11-14",73.6361,73.7639,71.3064,71.5226,7241700],["2016-11-15",73.2232,73.4591,72.0633,72.7612,6216400],["2016-11-16",72.948,73.3412,71.8962,72.0633,10638700],["2016-11-17",72.4565,74.1276,72.0731,73.9113,12539100],["2016-11-18",78.2168,79.0032,75.9461,76.4474,19903000],["2016-11-21",76.7325,76.9782,74.5109,74.855,8549800],["2016-11-22",74.4519,75.3563,73.8228,74.2848,7873800],["2016-11-23",73.813,73.9211,72.2894,72.6924,8233800],["2016-11-25",72.7022,72.9086,72.25,72.4761,2346100],["2016-11-28",72.2992,72.6727,71.5521,71.6897,6436900],["2016-11-29",71.5226,72.0731,71.1786,71.6897,7435000],["2016-11-30",71.965,72.0535,70.7756,70.7756,6261900],["2016-12-01",70.9132,70.9918,67.05,67.2957,10907300],["2016-12-02",65.4575,68.2787,65.3003,67.2466,15967600],["2016-12-05",67.915,70.2546,67.856,69.5959,10209600],["2016-12-06",69.5861,70.1366,68.7997,69.419,4234100],["2016-12-07",69.5271,70.7755,69.075,70.5593,4919700],["2016-12-08",70.2251,71.041,69.7926,70.6379,5426600],["2016-12-09",70.7755,70.9918,69.4092,69.9597,5126800],["2016-12-12",69.6156,69.6451,68.3967,69.1831,6100900],["2016-12-13",69.2421,70.9033,69.1536,70.3922,5895400],["2016-12-14",70.4905,70.6478,69.9203,70.117,5071600],["2016-12-15",69.9891,70.7264,68.957,69.0356,4740200],["2016-12-16",69.2814,69.4387,68.436,68.6719,7224800],["2016-12-19",68.8096,68.8784,67.9544,68.3279,4526000],["2016-12-20",68.7702,68.8685,67.9543,68.6719,5262100],["2016-12-21",68.7702,69.1536,68.1313,68.9177,3515800],["2016-12-22",68.5933,68.8685,68.0428,68.7113,3468600],["2016-12-23",68.5048,68.8194,68.1313,68.6818,2274000],["2016-12-27",68.6523,69.2322,68.4557,68.6621,2939700],["2016-12-28",68.6621,68.8685,67.6791,67.915,4313700],["2016-12-29",67.6791,68.6326,67.6005,67.974,3229100],["2016-12-30",68.1804,68.2001,67.0697,67.2957,4523300],["2017-01-03",68.1116,69.6549,67.8266,69.3404,8112200],["2017-01-04",69.8712,71.8274,69.5566,71.562,9289500],["2017-01-05",71.5718,72.4073,71.2965,71.5521,4695600],["2017-01-06",71.6504,72.8693,71.3162,72.5449,4466100],["2017-01-09",72.7907,73.1741,72.2599,72.7022,3933100],["2017-01-10",72.8595,73.0364,72.1911,72.7219,3994800],["2017-01-11",73.0069,74.7862,72.8005,74.4814,7591300],["2017-01-12",73.8916,74.4618,72.7415,73.931,4681700],["2017-01-13",73.5672,74.4913,73.4296,74.3536,3690000],["2017-01-17",74.0194,74.0194,73.1052,73.7442,3152500],["2017-01-18",74.3045,74.9238,73.8032,74.4913,3969500],["2017-01-19",74.4323,74.8746,74.0587,74.2848,3274300],["2017-01-20",74.4716,74.8255,74.1472,74.737,4593600],["2017-01-23",74.4126,75.6512,74.4126,74.8648,3770900],["2017-01-24",75.0221,76.1427,74.6584,75.7986,3730300],["2017-01-25",76.2115,77.2535,75.9363,77.1355,5690400],["2017-01-26",77.6565,77.7351,75.9658,76.6244,4121000],["2017-01-27",76.8603,77.2338,76.5949,76.8799,2219300],["2017-01-30",76.4769,77.4402,75.7888,77.3714,4964000],["2017-01-31",77.1159,78.6395,76.8406,77.7548,7835200],["2017-02-01",77.568,77.9514,76.1329,77.2437,6199700],["2017-02-02",76.9979,78.8951,76.5654,78.7673,7676100],["2017-02-03",79.0229,79.3374,78.4527,78.8459,4975400],["2017-02-06",78.6592,78.7575,78.0006,78.3938,2664200],["2017-02-07",78.9147,79.1605,78.1873,78.8459,3628200],["2017-02-08",78.6395,79.4554,78.2758,79.3276,2568000],["2017-02-09",79.3276,80.5858,79.1212,79.652,5147500],["2017-02-10",80.0255,80.6055,79.1703,79.2686,3061900],["2017-02-13",79.7994,79.9174,79.0917,79.534,4327500],["2017-02-14",79.5733,79.9174,79.19,79.5439,4809500],["2017-02-15",79.8486,81.4214,79.5144,80.2811,5271900],["2017-02-16",80.1336,80.3302,79.131,79.4455,5234700],["2017-02-17",79.1998,80.0845,78.8852,80.0845,3674100],["2017-02-21",80.2909,81.0183,79.9076,80.7824,4325000],["2017-02-22",80.6055,80.9889,80.3204,80.6841,2741400],["2017-02-23",80.9299,81.7163,80.4384,80.6743,5595200],["2017-02-24",80.0255,80.4285,79.593,80.3892,4434200],["2017-02-27",80.2418,80.5269,79.5242,80.1533,3289300],["2017-02-28",80.114,80.4384,79.3178,79.9665,10533000],["2017-03-01",81.4607,82.9647,80.7136,82.3847,14319200],["2017-03-02",82.139,82.2766,80.9495,81.2641,5884800],["2017-03-03",80.6055,81.1855,80.2614,80.8218,6217200],["2017-03-06",80.3696,81.3132,80.2319,81.097,5328500],["2017-03-07",81.9424,82.9548,81.4017,81.559,5431800],["2017-03-08",81.5492,82.4142,81.5295,82.0603,3732400],["2017-03-09",81.7753,82.1586,81.4017,81.8637,3646900],["2017-03-10",82.139,82.5223,81.8244,82.0898,3930000],["2017-03-13",82.0505,82.3159,81.6671,82.1881,3463700],["2017-03-14",82.0013,82.1979,81.3231,82.0898,2933500],["2017-03-15",82.139,82.3454,81.5885,82.0603,3074100],["2017-03-16",82.5223,82.5715,81.8539,82.0996,3762100],["2017-03-17",82.5125,82.5518,81.6081,81.618,7828200],["2017-03-20",81.618,82.2078,81.4017,81.4902,3428700],["2017-03-21",81.5885,81.7654,79.9862,80.1631,4206200],["2017-03-22",80.3008,80.576,79.7601,80.4875,3057000],["2017-03-23",80.6055,80.9987,80.0747,80.1336,3056700],["2017-03-24",80.4875,80.8512,79.9076,80.2221,3701800],["2017-03-27",79.6225,80.3991,79.131,80.2221,3403000],["2017-03-28",80.055,80.9495,79.9174,80.7431,3216000],["2017-03-29",80.6448,81.038,80.2713,80.979,2874000],["2017-03-30",80.8512,81.1854,80.6251,81.156,3483000],["2017-03-31",80.8709,81.5197,80.7923,81.0872,3174000],["2017-04-03",81.2051,81.5688,80.1631,80.9102,4224200],["2017-04-04",81.3329,81.7163,81.1265,81.559,4441500],["2017-04-05",81.7752,84.9503,81.5983,83.8887,13289300],["2017-04-06",83.9673,83.9968,82.9352,83.5545,5014400],["2017-04-07",83.2596,83.407,82.3945,82.945,4876400],["2017-04-10",82.6993,83.1711,82.4339,82.8074,3401300],["2017-04-11",82.6403,82.8369,81.8834,82.4339,2536200],["2017-04-12",82.4044,82.6501,81.7851,81.9522,3098400],["2017-04-13",81.7851,82.6305,81.7163,81.7163,2594700],["2017-04-17",81.8342,82.7976,81.5885,82.7681,2960800],["2017-04-18",82.5715,82.9647,82.1095,82.2864,2498200],["2017-04-19",82.6501,82.7779,81.9325,82.08,2840600],["2017-04-20",82.5223,82.9253,82.0407,82.6206,4012300],["2017-04-21",82.5813,82.9647,82.2274,82.3651,2946100],["2017-04-24",83.0728,83.2104,82.3257,82.7386,3193800],["2017-04-25",83.1318,83.6823,82.9155,83.3087,3016500],["2017-04-26",83.3087,83.6724,82.9548,83.5053,2165000],["2017-04-27",83.928,84.852,83.8395,84.39,2944500],["2017-04-28",84.3212,84.7537,83.8297,84.6554,2919200],["2017-05-01",84.7832,85.4025,84.7832,85.1862,3290000],["2017-05-02",85.314,85.717,84.6456,85.6089,3503200],["2017-05-03",85.491,85.5794,84.7242,85.0781,2786700],["2017-05-04",85.2747,85.6482,84.8225,85.0486,2140100],["2017-05-05",84.97,85.5008,84.7537,85.491,2595800],["2017-05-08",85.4516,85.6876,85.1469,85.3828,2168400],["2017-05-09",85.5499,86.1299,85.4222,85.6482,2887000],["2017-05-10",85.894,86.1299,85.4222,85.8252,2920700],["2017-05-11",85.894,86.4543,85.0978,86.2184,2731600],["2017-05-12",86.474,87.7617,86.0808,87.5258,5586600],["2017-05-15",87.7518,88.4105,87.5356,88.2728,4053900],["2017-05-16",88.4793,88.7447,87.8895,88.2237,6422300],["2017-05-17",88.2237,88.2237,86.0808,86.3462,5619200],["2017-05-18",86.3855,86.8966,85.6876,86.2577,10180000],["2017-05-19",89.4033,89.4524,84.97,85.9137,15733500],["2017-05-22",86.0513,87.5356,85.3926,87.4274,6058400],["2017-05-23",87.221,87.7322,86.6607,86.9851,4344600],["2017-05-24",86.9261,88.1942,86.8278,88.0762,4577200],["2017-05-25",88.4399,90.2486,88.381,89.7178,7407100],["2017-05-26",89.3836,89.5507,88.9216,89.2853,5284500],["2017-05-30",88.9609,89.5212,88.9315,89.3148,4626500],["2017-05-31",89.1477,89.4229,87.9583,88.1156,6030100],["2017-06-01",88.4694,89.0986,87.801,88.5186,4890600],["2017-06-02",88.7054,89.5409,88.3023,89.3148,4969200],["2017-06-05",89.4524,90.3175,89.2067,89.826,5537300],["2017-06-06",89.4524,90.3863,89.2558,89.5507,4296700],["2017-06-07",89.8948,90.4256,89.0789,89.8358,3484000],["2017-06-08",89.8358,90.0619,89.0494,89.6982,3804900],["2017-06-09",89.5409,89.6687,83.7806,85.7859,11672200],["2017-06-12",84.6554,85.3632,82.1291,84.7144,9281600],["2017-06-13",86.3364,86.8082,85.3239,85.7859,5308000],["2017-06-14",86.1987,86.5919,84.5964,85.6876,3554800],["2017-06-15",84.5276,84.911,83.4562,84.8028,6661600],["2017-06-16",84.6161,85.5008,84.3999,84.5375,8005000],["2017-06-19",85.2157,86.2184,85.1469,86.0513,4835500],["2017-06-20",86.1397,86.297,85.314,85.4418,3095500],["2017-06-21",86.012,86.3069,84.9602,86.0709,3794700],["2017-06-22",86.3757,87.4864,85.7564,86.9655,4413000],["2017-06-23",86.7885,87.3488,86.0218,87.1129,4890900],["2017-06-26",87.2899,88.2728,86.2086,86.6116,4866500],["2017-06-27",86.5035,87.7617,85.6286,86.1889,5370800],["2017-06-28",86.7787,86.9655,85.2157,86.5919,4257800],["2017-06-29",86.1594,86.1791,84.3704,85.3239,5215600],["2017-06-30",85.3238,85.7662,84.8323,85.1272,3943500],["2017-07-03",85.5303,85.6187,83.6724,84.6357,2741300],["2017-07-05",84.8127,86.0218,84.6358,86.012,4719800],["2017-07-06",85.1469,85.9825,84.8717,85.373,3275000],["2017-07-07",85.717,86.9458,85.7072,86.4248,2454300],["2017-07-10",86.3658,87.1326,85.9825,86.9949,2332100],["2017-07-11",86.759,87.1424,86.1791,86.8475,2414700],["2017-07-12",87.7027,88.8725,87.339,88.8626,4273500],["2017-07-13",89.0199,89.2263,87.9779,88.0467,3211100],["2017-07-14",88.263,88.6365,88.0173,88.4694,1978000],["2017-07-17",88.4498,88.725,87.7519,87.7715,2485700],["2017-07-18",87.4864,87.8796,87.1129,87.7519,3813100],["2017-07-19",87.8305,88.5972,87.2898,88.0369,4463000],["2017-07-20",88.1844,89.0887,87.8993,89.0003,3481000],["2017-07-21",88.8037,89.0887,88.0173,88.1647,2928700],["2017-07-24",88.1254,88.2827,87.4471,88.1451,2393500],["2017-07-25",88.204,89.2755,87.7224,89.0887,3346000],["2017-07-26",89.0887,89.649,88.6169,89.5212,3638100],["2017-07-27",89.6982,90.5632,87.5749,88.9708,3572100],["2017-07-28",88.4694,89.5704,88.1745,89.0789,2108800],["2017-07-31",89.2657,89.5016,88.3416,89.2558,3002900],["2017-08-01",89.8162,90.2192,89.3443,89.6687,3157500],["2017-08-02",89.7965,89.7965,87.4766,88.3613,3636900],["2017-08-03",88.4694,88.8921,87.8993,88.8135,2351400],["2017-08-04",89.0691,89.3247,88.7152,88.9118,1987600],["2017-08-07",89.0101,89.1575,88.5874,88.9609,1903300],["2017-08-08",88.6464,89.3443,88.0173,88.725,2366700],["2017-08-09",88.1155,88.9314,88.0959,88.5874,3055400],["2017-08-10",88.145,88.3908,86.0611,86.1397,3961500],["2017-08-11",86.0611,87.1522,85.776,86.7885,2881500],["2017-08-14",87.7715,89.1084,87.5847,88.7152,4906900],["2017-08-15",88.8135,89.5606,88.5579,89.1575,2531700],["2017-08-16",89.5016,90.8286,89.2755,90.6713,4273700],["2017-08-17",90.4354,90.9171,89.2067,89.3345,3630500],["2017-08-18",89.2755,89.7965,88.7447,89.2165,3046800],["2017-08-21",89.4033,90.2388,89.0298,90.1995,3512500],["2017-08-22",90.8581,91.8509,90.4846,91.3693,11254400],["2017-08-23",90.573,93.0207,89.7473,91.4872,12034900],["2017-08-24",92.1065,92.7061,91.7625,92.5489,5494400],["2017-08-25",92.5489,93.6105,92.2736,92.4997,5311000],["2017-08-28",92.48,92.5882,91.271,92.0672,5536100],["2017-08-29",91.1727,92.5194,90.9269,92.2343,3242800],["2017-08-30",92.2343,93.5613,91.9984,93.2468,3808100],["2017-08-31",93.3254,94.0332,92.7455,93.8661,5098200],["2017-09-01",94.1216,94.5345,93.5712,94.3772,3679600],["2017-09-05",93.7383,94.8491,93.5122,94.5443,4069500],["2017-09-06",94.5247,94.682,93.6302,94.1905,4105200],["2017-09-07",94.4559,95.8615,94.2494,95.085,4917300],["2017-09-08",94.9769,95.5372,94.7409,94.7901,3316400],["2017-09-11",95.3012,96.5496,95.3012,96.0483,4471500],["2017-09-12",95.9304,95.9599,94.5148,95.2029,4743200],["2017-09-13",95.2423,95.2521,93.7383,93.984,5610300],["2017-09-14",93.7579,94.1118,92.9027,93.6793,5054600],["2017-09-15",93.8857,93.9939,92.5685,93.0207,6081700],["2017-09-18",93.3254,94.5443,93.1288,94.1118,5990700],["2017-09-19",94.3379,94.5738,93.5417,93.7285,3521000],["2017-09-20",93.463,93.7383,92.4506,93.5908,3362600],["2017-09-21",93.2075,93.4827,92.5685,93.2468,2896100],["2017-09-22",93.178,93.7285,92.9519,93.3254,2254400],["2017-09-25",93.2566,93.2763,90.5436,90.8974,5821100],["2017-09-26",91.3693,92.077,90.5534,90.7696,4558200],["2017-09-27",91.33,92.0672,91.0449,91.6248,2945100],["2017-09-28",91.6248,91.6642,90.8581,91.0252,3017600],["2017-09-29",91.1923,91.8804,91.0449,91.8313,4629700],["2017-10-02",92.1262,93.2271,91.8608,92.3424,2755900],["2017-10-03",92.5685,93.8267,92.3523,93.7383,4996800],["2017-10-04",93.581,94.102,93.119,93.8956,3128300],["2017-10-05",93.8759,94.2494,93.0699,94.102,3956300],["2017-10-06",93.9251,94.9277,93.8464,94.682,4402900],["2017-10-09",94.6918,95.1145,94.3477,94.6328,2031300],["2017-10-10",94.6328,94.8196,93.6007,93.7678,2028900],["2017-10-11",93.7678,94.3772,93.2173,94.3772,2640800],["2017-10-12",94.505,95.5765,94.2101,95.0948,3118600],["2017-10-13",95.4978,95.9697,95.0457,95.2914,2496000],["2017-10-16",95.3012,95.9205,95.2717,95.4978,2544300],["2017-10-17",95.3111,95.3504,94.2986,95.0751,2528300],["2017-10-18",95.3209,95.4192,94.4165,94.7999,2876700],["2017-10-19",94.7606,95.5765,94.4755,95.5372,2534100],["2017-10-20",95.8812,97.4933,95.6748,97.2181,4588800],["2017-10-23",97.3852,97.7489,96.6283,96.7659,4024900],["2017-10-24",96.5791,97.0411,96.1466,96.9822,3651400],["2017-10-25",96.7266,97.9357,96.6381,97.8963,4687200],["2017-10-26",98.1224,99.0465,97.6113,98.3485,3863300],["2017-10-27",99.0071,100.2457,98.4763,98.9875,4030400],["2017-10-30",98.9875,99.2627,98.2109,98.9875,2374600],["2017-10-31",99.4101,100.7077,99.1251,100.5996,5111800],["2017-11-01",101.907,102.1527,99.5773,100.2162,3760800],["2017-11-02",100.3145,101.612,100.0294,100.8551,3212600],["2017-11-03",101.1107,101.3172,99.9705,100.9633,3265500],["2017-11-06",101.1697,101.386,99.8525,100.6782,7046800],["2017-11-07",103.1554,103.2143,100.0196,100.9731,5277100],["2017-11-08",101.1992,103.4601,101.1501,103.2438,6674500],["2017-11-09",102.5557,102.6639,100.6684,101.8381,5128600],["2017-11-10",101.6514,103.5879,101.0813,103.4503,4675700],["2017-11-13",103.2143,104.158,103.2143,103.9811,4609500],["2017-11-14",103.8434,104.5709,103.2733,104.4234,4366800],["2017-11-15",104.0794,105.1803,103.2143,103.637,4148400],["2017-11-16",104.4234,105.5342,104.3743,105.2098,3708500],["2017-11-17",105.3671,106.0355,104.9149,105.7505,4407900],["2017-11-20",106.8514,107.1463,105.1902,105.544,5578500],["2017-11-21",106.9006,107.3331,105.9569,106.9497,10682700],["2017-11-22",105.0329,105.662,104.2465,105.0132,9009600],["2017-11-24",105.5735,105.7701,104.6004,105.3278,4000000],["2017-11-27",104.9739,105.4556,104.0597,104.7675,5144200],["2017-11-28",104.2956,105.0722,103.9909,104.6495,4794300],["2017-11-29",103.9516,104.0794,101.0419,101.7693,6851000],["2017-11-30",101.8283,102.7327,101.0223,102.5459,5201800],["2017-12-01",102.0937,103.0472,101.0812,102.0642,4797600],["2017-12-04",102.8212,102.9588,98.1323,98.1519,9116000],["2017-12-05",97.857,99.9312,97.0018,98.9776,5323800],["2017-12-06",98.5549,101.5727,98.2994,101.1697,4571000],["2017-12-07",101.8873,102.369,100.8945,102.3001,3900100],["2017-12-08",103.2143,103.5584,101.4548,101.6809,4171500],["2017-12-11",102.6147,102.9391,101.6121,102.7622,3357200],["2017-12-12",103.1652,103.2733,101.5236,101.907,4683600],["2017-12-13",102.0544,102.8212,101.9463,102.1724,4067500],["2017-12-14",102.4279,103.4109,102.1724,102.4673,4464900],["2017-12-15",102.9784,103.8533,101.5531,103.6862,7261100],["2017-12-18",103.6075,104.0794,103.0079,103.293,3931400],["2017-12-19",102.8113,103.3815,101.7202,102.4869,3942100],["2017-12-20",102.4869,102.7228,101.0616,101.6317,3673500],["2017-12-21",101.9659,102.2707,101.5727,101.8578,2486800],["2017-12-22",101.5334,101.7399,100.285,100.8846,3538300],["2017-12-26",100.4227,100.8552,99.5969,100.7962,2524600],["2017-12-27",100.8453,101.0616,100.3538,100.9043,2038600],["2017-12-28",100.8945,101.1501,100.6193,101.0419,2719400],["2017-12-29",100.865,101.4155,100.4718,100.4914,2498800],["2018-01-02",101.1304,102.9194,100.5308,102.6344,4669200],["2018-01-03",103.116,104.3349,102.8408,103.4994,3888700],["2018-01-04",104.1973,105.8291,103.9712,104.8658,4540200],["2018-01-05",105.9274,106.4582,105.3769,106.2616,3368400],["2018-01-08",106.1633,107.2839,105.7406,107.0087,2933600],["2018-01-09",107.1463,107.4805,106.4091,107.2938,3302300],["2018-01-10",106.8318,107.628,106.3894,106.9497,3113300],["2018-01-11",107.1463,107.5395,106.8219,107.2446,3668100],["2018-01-12",107.3724,108.8272,107.0578,108.3652,5749500],["2018-01-16",108.9649,109.5448,106.3894,107.0382,5790800],["2018-01-17",107.8836,108.5029,107.3724,108.1686,4254700],["2018-01-18",108.3554,110.2624,108.3456,109.8692,3842800],["2018-01-19",110.3017,110.4885,109.7119,110.0265,3120900],["2018-01-22",109.7316,111.039,109.1221,110.9702,2214700],["2018-01-23",111.2552,111.8254,110.7637,111.3142,2816800],["2018-01-24",111.6976,111.904,110.5868,110.9308,4975500],["2018-01-25",111.3535,111.5403,109.997,110.056,4715100],["2018-01-26",110.8031,111.9827,110.1248,111.7664,3927400],["2018-01-29",111.7664,112.4643,110.9308,111.3732,3181500],["2018-01-30",110.5082,111.5206,109.938,110.3214,3737700],["2018-01-31",111.1373,112.5724,110.7244,111.9728,4181800],["2018-02-01",111.3732,112.3267,110.6163,110.8227,4302800],["2018-02-02",110.1248,110.4393,108.8272,108.896,4403800],["2018-02-05",107.2938,109.7119,105.6718,105.8193,6124000],["2018-02-06",103.2242,107.7558,101.9266,107.7066,6857900],["2018-02-07",107.2151,110.3804,106.9596,108.1785,4515400],["2018-02-08",108.2276,108.3062,102.2313,102.2608,6803800],["2018-02-09",103.5289,106.2715,100.6291,105.1607,6615800],["2018-02-12",105.8684,107.6182,104.4529,106.704,4624100],["2018-02-13",106.1732,106.242,104.1285,105.8586,7542800],["2018-02-14",104.9149,107.3626,104.9149,107.166,7428000],["2018-02-15",110.4,111.501,108.1785,111.1963,8341900],["2018-02-16",110.921,112.2087,110.7539,110.9407,4667300],["2018-02-20",110.5376,113.2998,110.3705,112.4053,4287800],["2018-02-21",112.8182,113.7029,112.2284,112.5331,4976500],["2018-02-22",112.5724,113.0443,110.5671,111.0783,4763400],["2018-02-23",111.6976,113.005,110.8227,113.005,4173500],["2018-02-26",114.1354,114.8137,113.408,114.6662,5418900],["2018-02-27",115.3052,115.6099,113.7913,114.4893,5908200],["2018-02-28",115.0103,116.1407,114.2435,114.273,9684400],["2018-03-01",118.8538,120.3872,116.0424,117.3989,15555500],["2018-03-02",116.6322,120.2496,115.6394,119.8466,10627500],["2018-03-05",117.9593,120.8493,117.625,120.4167,10121300],["2018-03-06",120.7804,122.5695,120.6625,122.3631,8154800],["2018-03-07",121.2818,123.6311,121.0852,123.1986,6750400],["2018-03-08",123.6213,125.1253,123.5623,124.2111,6127900],["2018-03-09",125.027,125.3317,124.103,125.2432,5637800],["2018-03-12",125.6954,126.0198,124.6239,124.6239,5609800],["2018-03-13",125.7151,125.9313,123.5918,124.5748,4641800],["2018-03-14",124.8893,126.6784,124.3585,125.8134,5402400],["2018-03-15",125.8232,126.2754,124.5158,125.0565,4603500],["2018-03-16",125.1253,125.774,123.5525,123.8277,6662900],["2018-03-19",122.9037,123.6213,121.3702,122.8546,6830400],["2018-03-20",122.4712,124.6731,122.3336,122.9922,7113600],["2018-03-21",119.4927,121.9109,118.1558,119.6303,14824000],["2018-03-22",118.3524,118.608,115.4428,116.0326,10950500],["2018-03-23",116.0031,116.0719,112.366,112.484,10902100],["2018-03-26",116.2292,117.2318,113.0836,116.9468,13171700],["2018-03-27",118.0477,118.1165,110.803,111.8745,8304700],["2018-03-28",111.2257,112.9067,109.4465,110.9603,6489500],["2018-03-29",111.9728,115.2658,110.6065,114.3222,7794700],["2018-04-02",113.9388,115.6787,111.6779,113.3392,6461300],["2018-04-03",114.7743,115.4526,112.6511,114.5089,5193300],["2018-04-04",112.1203,117.6447,112.0613,117.4481,6389300],["2018-04-05",118.3525,118.9816,116.6519,117.0156,5052400],["2018-04-06",116.0916,116.9566,112.9951,114.1256,5385500],["2018-04-09",115.1479,117.2023,115.1479,115.197,4104200],["2018-04-10",116.8976,118.0772,115.6787,117.4579,3693000],["2018-04-11",117.3006,118.6572,116.8485,117.1335,3059400],["2018-04-12",117.9592,119.6598,117.3105,119.3354,4419900],["2018-04-13",119.8663,119.8663,116.4848,116.9861,4933100],["2018-04-16",118.8931,118.9226,116.642,117.3793,4464700],["2018-04-17",118.3524,121.7536,117.9691,121.2523,5524600],["2018-04-18",121.4292,122.6186,120.1513,122.3434,4321800],["2018-04-19",121.9305,122.4024,121.0852,121.9502,3657000],["2018-04-20",121.901,122.2648,119.9744,120.7313,2971000],["2018-04-23",121.095,122.4515,119.1782,119.8171,3932700],["2018-04-24",121.2424,121.4292,114.9218,115.8753,5379300],["2018-04-25",115.7672,116.2193,113.0836,115.3248,5080500],["2018-04-26",116.6813,119.994,116.1505,118.7751,4998800],["2018-04-27",119.5615,119.5714,117.5169,118.1755,3801200],["2018-04-30",118.8145,119.6303,117.743,118.9324,2788300],["2018-05-01",118.8243,121.2228,118.3721,121.0164,3873900],["2018-05-02",120.2103,121.8617,119.6697,120.7313,3671000],["2018-05-03",120.5347,122.8742,119.6008,122.2942,4435600],["2018-05-04",122.2647,123.6999,120.8886,122.9922,6341200],["2018-05-07",123.6508,125.5185,123.3264,124.8107,4342000],["2018-05-08",124.4372,126.7669,124.3487,126.5604,4467800],["2018-05-09",126.6882,127.5336,125.1646,127.5238,4605300],["2018-05-10",127.74,128.7721,126.8553,128.3986,3772400],["2018-05-11",127.7892,128.6247,126.698,128.4085,3233200],["2018-05-14",128.5657,128.7722,124.9975,125.5185,4169800],["2018-05-15",124.7714,126.4032,123.9457,125.951,2933100],["2018-05-16",126.5211,126.7767,125.7446,126.5801,2439900],["2018-05-17",126.993,127.2584,123.4149,123.9064,5557000],["2018-05-18",123.9162,125.548,123.7294,124.8009,3612300],["2018-05-21",125.8232,126.1672,123.8572,124.2209,2887200],["2018-05-22",124.506,124.8894,123.1298,123.3067,2789800],["2018-05-23",122.7562,125.9117,122.4613,125.9117,4303900],["2018-05-24",126.6194,127.1797,125.2236,126.5506,5972400],["2018-05-25",126.5408,127.0519,125.4497,125.7839,4031800],["2018-05-29",124.5945,125.371,123.9752,124.7222,8141900],["2018-05-30",130.0501,130.2958,125.6659,127.1011,14170900],["2018-05-31",127.1699,128.7624,126.2262,127.1306,6408300],["2018-06-01",127.6712,128.6444,126.1672,128.3003,6132800],["2018-06-04",128.1726,130.5416,127.396,130.3941,4860700],["2018-06-05",130.8758,132.3404,130.7087,131.8391,5123200],["2018-06-06",132.0456,133.4021,131.8391,133.2448,4766900],["2018-06-07",133.2448,133.4414,128.5068,130.6497,6564100],["2018-06-08",129.4603,131.4066,128.5953,131.2592,3486600],["2018-06-11",131.6032,132.3798,130.9938,131.7015,3443100],["2018-06-12",132.6648,135.1616,132.3601,133.9427,5319900],["2018-06-13",134.0509,135.1518,133.294,134.1786,5809300],["2018-06-14",134.6701,137.3734,134.562,136.0562,6494900],["2018-06-15",135.7219,136.587,134.4735,136.0562,7711100],["2018-06-18",134.68,137.8059,134.5817,137.4225,4202400],["2018-06-19",135.7318,137.334,134.8962,137.1473,4833700],["2018-06-20",137.6191,139.7031,136.4592,136.5771,5341400],["2018-06-21",136.705,137.6781,134.7881,135.5352,3912800],["2018-06-22",134.9257,134.965,131.672,132.714,7466000],["2018-06-25",131.9571,132.596,129.4308,130.9249,6969800],["2018-06-26",132.4682,134.8373,131.5442,133.176,7043100],["2018-06-27",134.3556,135.083,130.8365,130.9544,6851600],["2018-06-28",131.7113,133.579,130.9249,132.8221,6333700],["2018-06-29",133.9624,135.3681,133.5888,134.0803,5229500],["2018-07-02",133.8346,138.0811,132.999,138.0418,6399200],["2018-07-03",138.2089,138.3563,135.3681,135.4958,3164700],["2018-07-05",136.8917,137.511,135.8694,137.393,5576700],["2018-07-06",137.8059,139.3197,136.6459,138.9953,5045800],["2018-07-09",140.2241,140.4403,137.5012,139.3492,5183100],["2018-07-10",139.88,141.0694,139.1034,140.0275,3643700],["2018-07-11",138.8085,143.1632,138.6218,142.7798,6168000],["2018-07-12",143.3205,146.1712,143.3205,145.6404,4681000],["2018-07-13",145.2373,145.4831,142.9371,145.0997,3941800],["2018-07-16",145.3258,146.1613,144.3231,144.4608,3592100],["2018-07-17",142.9371,144.9326,140.6467,144.5197,5133900],["2018-07-18",144.5197,145.6698,143.2811,145.3258,2908100],["2018-07-19",144.5001,145.4831,144.1167,144.6574,3590600],["2018-07-20",144.9326,145.4044,144.1954,144.3723,2462200],["2018-07-23",144.3723,145.1292,142.3375,145.0506,2538100],["2018-07-24",146.0237,146.3186,142.711,143.5171,4052300],["2018-07-25",143.6449,146.8101,143.5171,146.3383,4056900],["2018-07-26",145.4634,146.2203,143.2025,145.0604,3414300],["2018-07-27",145.7288,145.7583,139.9586,141.4626,5924400],["2018-07-30",141.0989,141.2857,133.2153,135.6826,9522000],["2018-07-31",136.3215,137.4127,133.0875,134.8176,7442900],["2018-08-01",135.6531,138.5038,135.1715,135.3386,5098100],["2018-08-02",134.7193,138.897,134.4244,138.7397,3779200],["2018-08-03",139.1231,139.3296,136.066,138.6414,3463500],["2018-08-06",138.494,140.4207,138.2581,140.2831,3247300],["2018-08-07",141.0891,142.1507,140.3027,141.9836,3928300],["2018-08-08",142.0033,143.1632,140.7254,142.7012,3026700],["2018-08-09",142.829,144.3526,142.6226,143.3401,3572600],["2018-08-10",142.4653,144.5001,141.8951,143.0354,2748500],["2018-08-13",143.1534,144.677,141.7674,141.9934,2880400],["2018-08-14",143.694,144.274,142.1114,144.0774,3474700],["2018-08-15",143.5957,145.3651,141.1579,142.5734,4476900],["2018-08-16",144.0184,144.4116,142.7503,143.2517,3704000],["2018-08-17",143.0256,143.5269,141.502,142.5538,2865600],["2018-08-20",142.7405,143.576,141.8656,143.232,2882200],["2018-08-21",143.9201,146.2596,142.888,143.0551,4063700],["2018-08-22",143.1141,144.6967,142.5833,143.9693,4245300],["2018-08-23",144.333,145.8173,143.5859,145.316,6196300],["2018-08-24",145.9746,149.7886,145.9746,149.7099,4882000],["2018-08-27",152.079,152.2461,147.6457,149.1005,5814800],["2018-08-28",149.4445,150.7912,148.9825,150.3882,5266900],["2018-08-29",150.7224,152.3345,150.4472,152.1674,9018600],["2018-08-30",148.55,151.1255,146.9576,149.5527,14441000],["2018-08-31",149.5526,151.2532,149.3167,150.0835,6210500],["2018-09-04",149.5232,150.7323,148.9334,150.6045,5310900],["2018-09-05",149.7984,150.1818,144.5787,146.122,7287400],["2018-09-06",146.2203,146.6233,144.5787,146.299,4190300],["2018-09-07",145.3258,148.8351,144.9916,147.8717,3866800],["2018-09-10",147.4491,149.0022,145.4831,148.7466,3872300],["2018-09-11",148.5107,151.1353,148.0585,150.2407,4151000],["2018-09-12",150.2407,153.1209,149.2283,152.7277,5180800],["2018-09-13",153.2192,156.0797,153.1701,155.4899,6213500],["2018-09-14",155.2639,156.0896,153.6616,154.8117,4615300],["2018-09-17",154.33,155.7357,151.9905,152.2854,3899600],["2018-09-18",152.1281,155.3425,152.1183,153.347,3749600],["2018-09-19",153.7107,154.6544,149.7984,150.2997,5546000],["2018-09-20",150.6831,153.4158,149.071,152.8555,4655600],["2018-09-21",154.3988,155.2737,152.3247,152.8752,17991600],["2018-09-24",152.7376,156.2075,150.7224,156.0797,5082100],["2018-09-25",156.296,156.4336,154.4971,156.1682,5699600],["2018-09-26",156.355,157.2102,154.674,155.6374,4079700],["2018-09-27",156.3451,158.3406,156.2272,157.7017,3930300],["2018-09-28",157.279,158.1244,156.237,156.3255,4607700],["2018-10-01",157.3871,158.4488,156.3157,157.1414,4297600],["2018-10-02",156.5614,156.8661,154.0351,154.5856,4137000],["2018-10-03",155.8635,157.0431,154.3497,156.3943,3561600],["2018-10-04",155.5096,156.1387,151.1648,152.2657,6206400],["2018-10-05",152.2264,153.9368,149.8771,152.4328,4963600],["2018-10-08",151.6169,151.9905,143.1239,146.122,10238700],["2018-10-09",145.7976,148.3042,144.7065,145.9745,5593300],["2018-10-10",145.0112,145.08,135.2009,135.4663,13660600],["2018-10-11",135.1027,139.7424,134.1295,136.8721,10499300],["2018-10-12",143.291,146.2203,140.7843,144.2445,9371700],["2018-10-15",144.2052,144.2052,138.9167,139.5359,6040800],["2018-10-16",142.9961,145.3946,141.5609,144.9326,5383100],["2018-10-17",145.8271,145.8271,142.947,144.5099,3377900],["2018-10-18",143.6055,145.08,139.0248,140.4108,5338200],["2018-10-19",141.1677,142.8978,137.9927,138.1008,5141600],["2018-10-22",139.2902,141.3545,136.8327,140.519,4234900],["2018-10-23",136.9507,139.5556,135.4369,138.2679,6462000],["2018-10-24",138.8282,139.0936,130.7382,130.9937,7251500],["2018-10-25",131.4164,139.2804,131.3968,138.4055,7792900],["2018-10-26",133.4414,136.8426,130.3548,133.2153,7457000],["2018-10-29",135.7514,137.1768,126.3442,128.7624,9212500],["2018-10-30",128.2217,130.7283,125.8527,129.9223,10037900],["2018-10-31",132.6255,136.3511,132.4781,134.9061,6666400],["2018-11-01",136.0463,137.4225,134.0902,137.2161,4668800],["2018-11-02",137.7567,138.1598,133.7855,134.4637,4481400],["2018-11-05",135.0044,135.0044,131.1903,133.1367,4629900],["2018-11-06",133.0974,135.6531,130.7185,131.672,4667100],["2018-11-07",134.5227,139.8899,134.1098,139.3787,5804000],["2018-11-08",140.7844,141.1874,138.2876,139.4573,3986700],["2018-11-09",138.6611,138.6611,132.7533,134.5915,5252500],["2018-11-12",133.4316,134.3359,127.8678,128.2807,7571200],["2018-11-13",129.244,131.4951,126.757,129.9125,6176300],["2018-11-14",131.9276,132.6452,126.3933,127.1503,5729600],["2018-11-15",127.0028,130.689,124.1521,130.2368,6468700],["2018-11-16",129.6077,131.2002,127.8678,130.2958,5126900],["2018-11-19",129.362,130.0107,118.3721,118.9521,14284700],["2018-11-20",112.3857,122.8152,111.6681,118.6179,13829500],["2018-11-21",122.0878,123.6115,119.5419,121.4882,7311300],["2018-11-23",119.2666,121.6061,118.6572,119.9547,3009600],["2018-11-26",122.3631,124.7911,121.557,124.2603,9321200],["2018-11-27",123.0217,125.4398,121.616,125.371,10558800],["2018-11-28",136.125,138.494,129.7257,138.2482,25705400],["2018-11-29",137.4717,140.4501,136.9015,137.3439,7763000],["2018-11-30",136.528,140.7844,135.9284,140.3322,9401400],["2018-12-03",143.812,144.5689,140.1356,141.6985,7358900],["2018-12-04",140.3027,142.7307,136.4395,136.8721,6978400],["2018-12-06",132.5076,139.6441,130.4924,139.6441,9186600],["2018-12-07",139.4868,139.9488,132.4486,133.638,6225300],["2018-12-10",132.8614,137.1178,130.9151,134.9355,5897000],["2018-12-11",138.1991,138.3072,133.2841,134.4637,4548700],["2018-12-12",139.3787,141.5806,137.1768,137.7076,6794300],["2018-12-13",139.0936,141.1874,137.2062,138.7397,5122800],["2018-12-14",136.5182,138.3171,134.0607,134.7095,5354400],["2018-12-17",132.0259,133.1957,127.7597,128.6051,8392400],["2018-12-18",129.8928,131.4066,127.917,130.0697,6668400],["2018-12-19",129.7355,134.1786,127.2977,128.9295,7350700],["2018-12-20",127.052,130.0796,120.5544,125.5578,12265100],["2018-12-21",126.3835,127.1895,120.3774,120.8197,12568600],["2018-12-24",119.0799,122.7169,118.1165,119.2666,4721500],["2018-12-26",120.4364,128.6739,120.0432,128.6149,8110900],["2018-12-27",126.6096,132.9008,125.6659,132.9008,7967700],["2018-12-28",133.6871,134.5522,130.3548,132.3896,7276200],["2018-12-31",133.6871,135.6236,132.2028,134.6406,5467700],["2019-01-02",131.1314,134.5031,130.7873,133.2448,4783900],["2019-01-03",131.21,132.4879,127.8875,128.1824,6365700],["2019-01-04",131.2297,136.9507,129.9714,135.6138,6650600],["2019-01-07",138.6218,140.9515,136.4297,139.8014,9064800],["2019-01-08",142.2687,143.9693,140.46,143.2418,9057300],["2019-01-09",144.392,144.9916,142.0721,143.5073,5445900],["2019-01-10",141.325,144.7065,141.3152,144.5394,5116900],["2019-01-11",144.0676,145.5126,143.1337,145.0407,5185200],["2019-01-14",143.2713,144.2347,142.2392,143.5662,5815500],["2019-01-15",143.8611,147.3114,143.3205,146.6528,5350400],["2019-01-16",146.6135,147.2426,145.2865,146.0139,3936800],["2019-01-17",146.0139,148.1568,145.1783,147.2721,3743200],["2019-01-18",149.2479,150.6635,147.685,149.9164,6151200],["2019-01-22",147.7833,148.8056,144.8933,146.4169,5203300],["2019-01-23",147.1836,148.2354,145.139,147.2033,3335400],["2019-01-24",147.3999,147.9406,144.0282,144.3723,6734700],["2019-01-25",146.0041,147.3409,145.0407,147.1935,4600800],["2019-01-28",145.6502,145.6797,143.6154,144.8245,4054700],["2019-01-29",144.5689,145.4831,142.1802,142.711,3915100],["2019-01-30",144.6869,147.1443,143.5957,146.6234,4653400],["2019-01-31",146.4857,150.7716,146.181,149.3855,8615900],["2019-02-01",149.8082,153.2979,148.5009,153.2192,5959200],["2019-02-04",153.3667,156.1977,152.7671,155.0378,5264700],["2019-02-05",155.6472,157.161,155.1361,156.2862,4575600],["2019-02-06",156.296,156.3943,152.4427,155.4408,4205100],["2019-02-07",153.3077,154.389,150.7519,152.2952,4545500],["2019-02-08",150.3096,154.0351,150.113,154.0056,3018700],["2019-02-11",155.5096,158.7535,154.8903,157.1905,7125500],["2019-02-12",158.5077,160.6113,157.3085,160.0215,5631700],["2019-02-13",160.6605,160.7883,157.5444,157.6722,5296000],["2019-02-14",156.758,157.7115,154.045,156.758,5061100],["2019-02-15",158.2522,158.4783,155.4015,156.3452,5282000],["2019-02-19",156.9448,158.7338,156.4336,157.8786,3883200],["2019-02-20",157.6034,158.7437,154.5364,155.8438,7047200],["2019-02-21",155.0181,157.7508,154.6249,156.9153,4463000],["2019-02-22",157.741,158.9599,157.4756,158.5667,4175000],["2019-02-25",159.7463,160.287,158.1932,158.6159,5076700],["2019-02-26",158.0752,160.6015,157.1512,160.228,4496300],["2019-02-27",159.53,160.7489,157.7705,160.3459,4278300],["2019-02-28",160.228,161.8008,159.4121,160.8669,6908100],["2019-03-01",162.3414,163.3244,158.9992,161.732,6919900],["2019-03-04",162.7444,162.9705,152.7769,155.8045,17886300],["2019-03-05",157.2004,158.144,152.1674,154.3005,16042900],["2019-03-06",154.4578,157.5247,153.6223,154.1236,7436300],["2019-03-07",153.4355,154.91,152.1773,152.9538,6916500],["2019-03-08",149.4347,152.7671,147.6948,152.423,4800700],["2019-03-11",153.2487,155.0869,150.8207,154.9689,5699500],["2019-03-12",155.313,156.6597,154.4873,155.5882,4082100],["2019-03-13",156.1486,159.245,155.9126,157.0922,5230600],["2019-03-14",158.2128,158.842,157.0234,157.9376,3247200],["2019-03-15",157.9081,159.4219,156.4828,158.7633,6743700],["2019-03-18",158.6552,160.5524,158.144,159.1958,3575500],["2019-03-19",159.7562,161.8204,158.8518,161.1422,4379000],["2019-03-20",161.0537,162.1448,158.7633,160.7293,4391000],["2019-03-21",160.3951,164.1501,159.9822,164.1108,4277800],["2019-03-22",163.1376,163.6586,158.606,158.7535,5614300],["2019-03-25",157.5051,158.8518,156.5122,158.144,3795400],["2019-03-26",158.6847,159.3138,154.7134,156.6892,6910300],["2019-03-27",156.296,156.5909,149.7788,152.482,8218700],["2019-03-28",153.0423,153.8189,150.8994,152.541,4424800],["2019-03-29",154.2022,155.8045,152.7867,155.6767,4913100],["2019-04-01",157.3773,158.9304,155.8143,158.4389,4601100],["2019-04-02",158.1244,158.2522,156.2076,157.7803,3158400],["2019-04-03",159.0287,160.3656,157.9179,159.8544,3819100],["2019-04-04",159.9429,160.0314,153.1799,155.8242,6295200],["2019-04-05",156.9153,157.5149,155.3327,155.8635,4315300],["2019-04-08",155.7062,156.0896,153.7894,155.775,2848400],["2019-04-09",154.3693,155.6571,153.986,154.3005,5642900],["2019-04-10",155.5096,157.6526,154.969,157.5149,3414700],["2019-04-11",157.4363,158.0949,156.3157,157.9966,2578400],["2019-04-12",159.245,159.7365,156.7875,157.9769,2844200],["2019-04-15",158.262,159.2744,156.7776,157.3674,2608400],["2019-04-16",157.3183,157.5346,155.0673,155.9913,3004800],["2019-04-17",156.3451,156.3451,152.4328,152.6982,4765500],["2019-04-18",152.2657,153.5535,150.5652,153.3372,4391500],["2019-04-22",152.8064,156.4336,152.6393,156.0601,2943300],["2019-04-23",157.0431,158.6552,155.716,158.4881,3418400],["2019-04-24",159.127,159.7266,156.6892,156.8465,3384900],["2019-04-25",159.245,161.1029,158.262,160.3165,5498400],["2019-04-26",159.6578,163.2359,158.5372,163.1376,3342900],["2019-04-29",163.8749,164.7104,162.5183,162.5478,4509700],["2019-04-30",162.3807,163.6095,160.8374,162.538,3581800],["2019-05-01",163.1868,163.3932,159.3826,159.3924,2707700],["2019-05-02",158.9403,159.9331,156.9153,159.0779,3181100],["2019-05-03",159.8151,160.7195,158.1244,160.5622,3131000],["2019-05-06",155.9225,160.0707,155.1754,159.7365,2520600],["2019-05-07",158.5864,158.9206,152.1183,154.2317,6541900],["2019-05-08",154.4381,155.2442,152.4033,154.1924,4061300],["2019-05-09",152.02,154.4283,149.7984,153.6518,5809300],["2019-05-10",153.6222,157.8786,151.7545,157.22,4462200],["2019-05-13",152.2854,154.2317,150.1818,150.5455,5694600],["2019-05-14",152.4132,155.893,150.3194,155.3818,4954000],["2019-05-15",151.2041,153.7206,149.1201,152.423,7783800],["2019-05-16",154.0941,156.7383,153.2487,155.7848,5048100],["2019-05-17",153.524,154.4873,150.5651,151.9413,5314000],["2019-05-20",149.8771,153.4355,149.1201,153.3274,5437600],["2019-05-21",154.6839,155.1557,152.541,153.1308,3803100],["2019-05-22",153.2192,155.4998,153.1897,154.9591,3170100],["2019-05-23",153.3765,153.6812,149.5625,151.096,4508200],["2019-05-24",152.2559,154.2612,151.5383,151.8823,3151700],["2019-05-28",152.7081,155.1263,151.7644,152.5508,4934100],["2019-05-29",151.1451,151.44,148.6286,150.2899,4359500],["2019-05-30",151.6956,153.2192,151.2827,153.0128,4418100],["2019-05-31",150.0638,151.8529,148.6876,148.8351,5326900],["2019-06-03",148.1372,148.1372,140.9515,142.6324,8835200],["2019-06-04",143.5662,148.3534,140.0864,148.2453,12375100],["2019-06-05",154.4775,155.8045,151.9217,155.7455,12072400],["2019-06-06",155.8045,157.279,154.6544,156.6007,5601200],["2019-06-07",157.1217,160.2182,156.7875,158.5274,7175300],["2019-06-10",150.8699,154.7724,148.265,150.1916,29856300],["2019-06-11",152.6687,153.0619,146.2596,147.5965,15214300],["2019-06-12",148.5402,149.7296,147.5965,148.7073,7161300],["2019-06-13",149.5723,149.651,147.6948,148.7663,5173800],["2019-06-14",148.4714,149.3954,146.9379,147.4589,6248200],["2019-06-17",147.6456,148.7073,147.3213,147.7341,4491800],["2019-06-18",149.2971,150.3489,147.9406,148.029,7317800],["2019-06-19",149.1103,151.8431,147.9504,151.5187,8095300],["2019-06-20",153.6321,155.5981,152.7769,154.5266,10153600],["2019-06-21",154.0056,155.1066,153.288,154.1727,9706900],["2019-06-24",154.7134,155.0476,149.9164,149.9655,6378200],["2019-06-25",150.2309,150.3686,146.063,146.8003,7362500],["2019-06-26",148.7073,148.8056,146.3874,146.5054,5844900],["2019-06-27",147.3409,148.1961,145.9451,148.1273,6832800],["2019-06-28",147.8619,149.189,147.0559,149.1496,6936600],["2019-07-01",151.9413,152.1084,149.2676,151.44,6476400],["2019-07-02",151.6661,151.7349,149.9852,151.499,4736300],["2019-07-03",151.9119,153.1013,151.5383,152.944,3885400],["2019-07-05",151.3319,152.1773,149.9754,151.9512,3940900],["2019-07-08",150.9092,151.0763,149.4544,150.2113,4717400],["2019-07-09",149.4937,151.5678,149.1005,151.3319,4979100],["2019-07-10",151.9414,153.7402,151.9414,153.6124,4966300],["2019-07-11",154.1531,156.5909,153.9565,156.1977,7083200],["2019-07-12",156.6892,156.9055,154.7232,155.3917,4348000],["2019-07-15",156.0601,157.1217,154.8019,156.935,3603700],["2019-07-16",157.2397,158.8616,154.1334,154.4578,6913100],["2019-07-17",154.9984,157.2003,154.9788,155.5489,4160500],["2019-07-18",154.33,155.8831,153.5534,155.2933,3724000],["2019-07-19",157.0136,158.0064,153.6321,154.0843,5218800],["2019-07-22",154.9689,156.3451,154.4774,155.0181,2909500],["2019-07-23",155.2934,155.7554,152.6393,153.5928,4865800],["2019-07-24",153.3274,157.5247,153.0521,157.0332,4110500],["2019-07-25",157.3969,158.3898,155.9716,156.64,6934500],["2019-07-26",156.8465,158.085,156.0306,157.2495,4979100],["2019-07-29",157.6722,158.4586,152.8752,153.5535,8880500],["2019-07-30",152.6983,155.5293,151.9905,154.2907,4241600],["2019-07-31",154.7134,155.2049,149.7099,151.8725,7454200],["2019-08-01",152.0986,155.0967,147.8521,148.2453,26124700],["2019-08-02",147.2524,147.3507,142.8388,143.2222,13138900],["2019-08-05",138.9363,141.3053,137.4225,140.3912,13070100],["2019-08-06",141.3447,142.4948,139.5458,140.3715,6694000],["2019-08-07",138.5333,140.6664,136.6951,139.2312,7635500],["2019-08-08",141.0793,142.4948,139.8997,141.3742,8670300],["2019-08-09",141.1677,142.0131,139.2804,140.9318,5286700],["2019-08-12",139.1428,139.5556,137.6683,138.3269,4389500],["2019-08-13",138.5333,142.5341,138.0418,141.4332,5205800],["2019-08-14",138.8872,139.939,135.5253,137.3439,8607800],["2019-08-15",138.7004,140.863,137.3734,139.7129,6647700],["2019-08-16",140.6271,142.8683,140.0963,141.4429,5341100],["2019-08-19",143.1239,143.6547,140.4502,141.2267,4632100],["2019-08-20",141.7084,144.0086,140.6271,143.0649,6259200],["2019-08-21",144.4018,145.8665,143.6744,144.8736,6142400],["2019-08-22",146.9477,147.3507,142.9961,145.719,11744500],["2019-08-23",155.0181,155.7259,148.088,148.9924,26531900],["2019-08-26",150.8993,152.5704,148.9432,152.5016,8975400],["2019-08-27",151.6366,153.2487,149.936,150.9583,6516500],["2019-08-28",149.9065,150.1818,148.3042,149.2479,5326800],["2019-08-29",150.7913,153.347,150.0638,153.2782,5979900],["2019-08-30",153.7599,155.5292,151.0861,153.4158,7591000],["2019-09-03",151.5875,152.6786,149.1791,150.1326,4953800],["2019-09-04",151.4695,152.2854,149.7296,149.8673,3604500],["2019-09-05",152.0102,152.1085,149.3659,151.155,5065400],["2019-09-06",151.3515,151.4302,148.206,148.5009,4722300],["2019-09-09",149.0808,149.5625,145.5715,146.9969,6265500],["2019-09-10",146.24,149.0808,145.2275,147.105,6249700],["2019-09-11",147.5375,152.02,146.5054,151.4695,6242400],["2019-09-12",152.4033,154.1334,151.7841,152.1183,4993500],["2019-09-13",151.6956,152.2755,150.1424,150.3784,3763500],["2019-09-16",149.071,151.4793,148.7859,150.4079,2592300],["2019-09-17",150.398,150.8404,149.1496,150.2211,3028500],["2019-09-18",149.7591,150.3096,148.0094,150.1719,2951200],["2019-09-19",150.9092,151.6268,150.172,150.9878,2947000],["2019-09-20",152.0593,154.2121,151.0075,152.5606,11733000],["2019-09-23",151.5285,152.5606,150.3587,152.02,3642200],["2019-09-24",151.6563,153.6124,148.5205,149.4642,4120800],["2019-09-25",149.4642,150.6045,146.3677,150.3882,3445000],["2019-09-26",149.8279,150.7912,149.2578,149.7493,3837300],["2019-09-27",150.516,150.5455,144.2543,145.7386,5858200],["2019-09-30",145.4339,146.4366,144.9031,145.9156,3671200],["2019-10-01",146.9477,147.6063,144.7458,145.1783,3172900],["2019-10-02",143.5761,144.0086,140.7647,141.7674,4432400],["2019-10-03",141.5511,144.5591,139.6638,144.5001,3660900],["2019-10-04",145.7583,146.3874,143.7235,145.5126,3259000],["2019-10-07",144.7753,146.7905,144.5001,146.2695,2704700],["2019-10-08",145.0309,145.8173,143.3303,143.4286,2613200],["2019-10-09",144.7655,145.3356,144.1167,144.5492,2273000],["2019-10-10",144.3428,145.0505,143.0354,143.9201,2687400],["2019-10-11",145.6207,148.147,145.5715,146.8298,4663900],["2019-10-14",146.8592,147.7243,146.2695,146.8298,1556900],["2019-10-15",147.1148,150.3686,147.0755,150.1425,3942600],["2019-10-16",144.7557,148.2846,143.3402,144.4706,8988600],["2019-10-17",145.0702,145.5224,143.0354,143.6842,5024400],["2019-10-18",143.812,143.9496,139.9783,141.6396,6080000],["2019-10-21",141.6494,142.7209,140.5681,142.0918,3358000],["2019-10-22",142.5832,143.4778,139.7227,139.9095,4460500],["2019-10-23",139.6932,143.0944,139.0838,142.6619,4761400],["2019-10-24",144.0971,146.2596,143.9103,145.601,5280100],["2019-10-25",144.5493,148.0979,143.812,147.9308,4991400],["2019-10-28",148.6286,152.2854,146.8887,152.1576,7576700],["2019-10-29",152.1478,153.4748,151.7939,152.4525,5477300],["2019-10-30",153.0914,155.7259,152.3738,155.5882,4724500],["2019-10-31",153.8975,155.5883,152.5705,153.8287,4578300],["2019-11-01",155.2245,157.3675,154.0843,157.0234,4771100],["2019-11-04",158.203,158.5077,154.0253,154.9198,5748100],["2019-11-05",154.91,156.414,152.826,155.4604,4015000],["2019-11-06",156.237,157.279,155.0672,156.2272,4207400],["2019-11-07",156.2272,158.3898,155.3917,156.7875,3802300],["2019-11-08",156.5417,158.4684,156.2075,158.3701,3265300],["2019-11-11",158.4783,159.4711,157.5248,159.0287,3541200],["2019-11-12",159.245,161.5747,158.842,160.0904,3710600],["2019-11-13",160.2771,161.6238,159.2646,159.8348,5389700],["2019-11-14",160.2575,160.7981,159.6284,160.2771,3820700],["2019-11-15",160.9357,161.1422,158.2522,160.4344,3693000],["2019-11-18",161.211,161.211,159.1369,160.0019,5556700],["2019-11-19",160.8571,161.6533,159.0877,161.1717,4952900],["2019-11-20",160.6605,163.5112,159.4907,161.4076,8450300],["2019-11-21",162.5085,163.0885,159.4514,160.11,5724200],["2019-11-22",160.2083,160.7096,158.6355,160.0412,3761900],["2019-11-25",160.9947,161.8499,158.7043,158.9599,5509300],["2019-11-26",158.8125,159.8446,158.5667,159.7758,5881400],["2019-11-27",159.1663,160.0609,158.3701,158.7633,4012800],["2019-11-29",158.8616,160.631,158.5766,160.1199,2432500],["2019-12-02",160.3263,160.4344,155.4113,158.262,5117400],["2019-12-03",154.2907,159.0975,153.5338,158.8223,6216400],["2019-12-04",157.6525,157.9573,151.8725,153.7697,17803300],["2019-12-05",153.0915,156.2174,152.6098,155.5293,7126600],["2019-12-06",155.4113,156.7875,154.91,155.3228,4751200],["2019-12-09",154.7036,156.1977,154.389,154.8018,3709000],["2019-12-10",154.3398,154.9886,153.5141,153.7402,4074700],["2019-12-11",154.1727,154.212,152.8358,153.7304,4867500],["2019-12-12",153.1209,156.2862,152.6688,155.893,5353900],["2019-12-13",156.1584,158.7437,155.8537,158.3898,5742300],["2019-12-16",158.1145,159.9724,158.0851,159.2057,5370000],["2019-12-17",159.245,159.6087,157.0234,158.8813,4789600],["2019-12-18",159.0484,160.5032,158.7338,158.7338,4144800],["2019-12-19",158.8419,160.5622,158.0949,160.5523,4185400],["2019-12-20",161.9285,162.3611,160.8473,161.7516,8586700],["2019-12-23",161.2503,162.0662,160.572,160.9554,4368600],["2019-12-24",160.5327,161.0537,160.11,160.4737,1238000],["2019-12-26",160.6212,161.732,160.4934,161.7123,2155500],["2019-12-27",162.0563,162.6461,161.1127,162.1743,3409900],["2019-12-30",162.0563,162.135,158.4586,159.6775,3197100],["2019-12-31",159.2843,160.4835,159.0484,159.8741,3273500],["2020-01-02",161.1323,164.2288,160.7981,164.1501,5189300],["2020-01-03",162.2529,163.9339,162.194,163.3441,3205400],["2020-01-06",162.194,170.7165,161.6533,170.5003,8836200],["2020-01-07",170.284,173.8621,169.1634,173.0069,8272700],["2020-01-08",172.25,175.8084,171.7782,174.3143,7225100],["2020-01-09",175.7986,176.8406,174.2749,176.5457,5952900],["2020-01-10",176.7816,177.6073,175.6512,177.1355,5111800],["2020-01-13",178.1774,181.3131,178.0496,180.7234,6202600],["2020-01-14",180.3793,180.7234,178.9442,179.0228,4342300],["2020-01-15",178.5903,179.9763,177.5483,177.9809,3886600],["2020-01-16",179.1309,179.996,177.8826,179.5831,3485300],["2020-01-17",180.1139,180.2221,178.2757,179.1309,4577000],["2020-01-21",178.4232,182.8368,178.4134,182.1193,6302400],["2020-01-22",182.2372,183.2694,179.5831,179.6421,4781800],["2020-01-23",180.0943,181.1657,178.2168,180.8512,4369000],["2020-01-24",181.8539,182.9646,178.0497,179.013,4653600],["2020-01-27",175.7298,178.6394,174.2848,177.6368,4239400],["2020-01-28",178.0595,180.7332,177.2829,179.7404,3445300],["2020-01-29",180.8709,180.9692,178.5313,178.6788,2785500],["2020-01-30",177.8235,182.7778,177.4697,182.5124,3715700],["2020-01-31",181.7162,182.8663,177.7154,179.2096,4193300],["2020-02-03",180.1434,182.709,178.7574,182.2667,4755200],["2020-02-04",184.8028,186.4641,183.4758,185.1371,3983200],["2020-02-05",187.162,187.3095,179.7502,182.3355,6162700],["2020-02-06",183.6527,184.3703,181.1068,183.5544,4102700],["2020-02-07",183.6724,185.4417,182.4928,182.5616,3713100],["2020-02-10",183.0039,186.0512,182.4043,185.9038,3873500],["2020-02-11",188.2236,189.3246,185.4417,185.8939,4299200],["2020-02-12",186.4837,187.28,183.5937,186.238,4535400],["2020-02-13",185.2943,187.8009,185.2157,185.4319,3132100],["2020-02-14",186.1299,187.0146,184.9012,186.7197,3599400],["2020-02-18",187.7026,188.2433,185.7072,187.8403,4957000],["2020-02-19",188.7348,190.6221,188.5382,189.59,3903200],["2020-02-20",190.7008,192.3916,186.5427,190.0717,5451200],["2020-02-21",188.5775,188.7741,183.5446,186.2773,5242100],["2020-02-24",175.7494,183.9673,175.7494,182.7778,8463300],["2020-02-25",185.2648,186.7491,176.3785,178.1873,11361100],["2020-02-26",173.5377,179.5635,171.2867,175.8281,13923100],["2020-02-27",169.2814,175.2973,167.1581,169.2224,9927300],["2020-02-28",162.1842,168.8488,160.3459,167.5021,12640800],["2020-03-02",169.2715,173.7835,165.7229,173.754,7761000],["2020-03-03",175.3759,175.3857,164.2484,166.4896,8323500],["2020-03-04",169.3207,172.8201,166.7452,172.7022,5846300],["2020-03-05",169.6352,170.7952,165.2413,166.7157,5797500],["2020-03-06",162.8526,164.7203,155.8438,161.2896,9757700],["2020-03-09",149.1201,155.0279,148.0782,148.6385,9657100],["2020-03-10",154.5561,158.724,148.4321,158.5962,11443900],["2020-03-11",154.9984,156.9055,147.5965,151.9413,10341300],["2020-03-12",141.8853,148.6581,137.7174,138.1991,13213000],["2020-03-13",146.9281,146.9576,133.0187,145.2668,13765400],["2020-03-16",131.731,139.1428,121.2916,122.1861,13845300],["2020-03-17",124.8402,135.663,120.8296,133.117,12191500],["2020-03-18",123.405,131.151,113.3293,129.9911,12988200],["2020-03-19",129.3521,141.5511,126.6686,137.0883,10444000],["2020-03-20",138.032,143.7137,132.311,136.9802,12450100],["2020-03-23",136.4002,141.2758,131.8096,138.1303,11898300],["2020-03-24",142.1704,151.5187,140.745,151.0272,11834400],["2020-03-25",150.0737,155.3327,144.4608,144.5591,10639300],["2020-03-26",145.778,152.4427,145.2177,152.0986,8573100],["2020-03-27",148.0683,148.8744,142.4456,143.5171,8273500],["2020-03-30",145.2078,150.398,144.0676,147.3016,7650400],["2020-03-31",146.4956,149.3659,140.3518,141.5314,10429700],["2020-04-01",135.9677,136.6951,130.8365,131.7801,8737600],["2020-04-02",131.731,133.0875,127.8285,132.0357,8150500],["2020-04-03",132.1635,133.8739,129.4209,132.0259,6004400],["2020-04-06",136.6361,147.3016,135.948,145.0407,12296800],["2020-04-07",147.7734,148.2355,142.0524,142.6029,7859500],["2020-04-08",143.812,149.5723,142.5341,148.55,7665500],["2020-04-09",149.7984,153.4453,149.1005,151.9217,7094600],["2020-04-13",151.499,152.6688,147.4491,149.9066,5138600],["2020-04-14",153.062,156.0896,152.5115,155.0279,7334300],["2020-04-15",152.4427,154.5954,151.381,152.9833,4042600],["2020-04-16",154.33,155.313,151.6268,154.389,4391500],["2020-04-17",157.279,160.4836,154.9493,159.8544,7312900],["2020-04-20",158.0162,161.5157,157.7902,159.9921,4686000],["2020-04-21",157.279,157.3675,145.4831,147.9995,13737900],["2020-04-22",151.381,153.0521,148.1077,151.5187,6660900],["2020-04-23",150.8895,153.809,148.9236,149.1398,6281400],["2020-04-24",150.978,151.8726,148.727,151.3614,6710500],["2020-04-27",152.8948,155.7455,151.5776,154.9493,5036400],["2020-04-28",156.7875,158.0752,151.558,151.8332,4731800],["2020-04-29",155.195,159.1368,153.8582,157.7017,5256700],["2020-04-30",158.8813,162.4889,157.2888,159.1958,6830700],["2020-05-01",155.7947,157.4461,152.6196,153.7107,4276900],["2020-05-04",152.9342,159.2647,152.4427,158.724,5974200],["2020-05-05",159.766,161.3486,157.5248,160.4737,5264800],["2020-05-06",161.6435,162.8919,160.1493,160.8866,4112600],["2020-05-07",163.6684,168.3573,163.1966,167.0106,6460900],["2020-05-08",170.0088,173.0855,168.2394,172.9086,5403400],["2020-05-11",172.5744,180.1828,171.1982,179.5635,8696000],["2020-05-12",179.8878,179.9075,173.9997,174.5207,5904600],["2020-05-13",172.191,172.2303,163.4424,166.7551,12534900],["2020-05-14",165.5755,165.7033,161.7713,164.16,7442300],["2020-05-15",164.4253,168.7997,163.3539,168.4163,5673800],["2020-05-18",171.0409,173.9899,169.2027,169.5664,6398300],["2020-05-19",169.8122,175.1695,169.8122,173.0462,5264000],["2020-05-20",175.5332,176.0935,171.9256,173.9211,4951200],["2020-05-21",173.9211,175.2579,171.9551,172.2795,4429700],["2020-05-22",173.5967,175.602,172.4663,174.8255,4965100],["2020-05-26",178.9048,178.9048,173.2231,173.518,8353600],["2020-05-27",173.292,173.6065,168.4556,173.5967,6340200],["2020-05-28",176.9389,181.6572,174.0882,178.0202,10275200],["2020-05-29",171.3358,172.0239,167.7872,171.8175,19588900],["2020-06-01",170.1562,174.501,169.7433,173.3608,5711600],["2020-06-02",171.8765,171.9256,168.3082,171.267,8571800],["2020-06-03",171.8568,172.9381,169.9006,172.0141,6004000],["2020-06-04",172.0239,172.4466,167.1089,168.5244,7301600],["2020-06-05",167.2171,171.2277,164.16,170.923,8232200],["2020-06-08",170.6772,173.5672,169.7237,173.5475,4592600],["2020-06-09",173.0069,173.0069,170.5789,171.5914,4025600],["2020-06-10",173.2527,179.3964,173.0561,179.0032,8127200],["2020-06-11",173.636,175.3956,169.0749,169.1241,6521200],["2020-06-12",172.9086,174.6681,168.9373,172.132,5443800],["2020-06-15",169.0749,175.8576,168.3573,175.5725,6000000],["2020-06-16",176.9487,179.3964,174.9827,177.4107,5824100],["2020-06-17",177.8924,179.6421,177.6073,178.315,5038600],["2020-06-18",178.8164,185.7858,178.5313,184.4686,8677800],["2020-06-19",186.2773,187.9975,182.3355,183.7707,11841000],["2020-06-22",183.8493,189.2263,183.8198,188.3907,6252200],["2020-06-23",188.7348,190.7893,185.3828,185.8448,6950800],["2020-06-24",184.3211,186.0807,180.9102,182.3945,4903100],["2020-06-25",182.9745,185.5597,181.3034,185.1371,4022400],["2020-06-26",184.8028,185.0191,179.9075,180.0549,7595700],["2020-06-29",180.2024,180.5858,176.9389,180.2122,3972100],["2020-06-30",180.3302,184.6947,180.0156,184.1442,4478900],["2020-07-01",184.9011,189.5409,184.272,188.6267,4754600],["2020-07-02",189.8751,192.0672,189.0199,189.2558,4200300],["2020-07-06",191.1333,196.0581,190.5435,194.3575,5794200],["2020-07-07",194.2985,196.815,192.8732,193.0403,5431500],["2020-07-08",194.6328,197.7783,193.9938,196.874,4233700],["2020-07-09",198.5844,199.3708,192.3129,197.3262,6062800],["2020-07-10",196.6577,197.3163,193.7284,195.4978,3783200],["2020-07-13",196.5988,196.8543,184.8323,185.1371,5555400],["2020-07-14",182.827,186.7295,180.1828,186.3363,5854700],["2020-07-15",187.7813,188.8331,183.5741,184.8913,7681800],["2020-07-16",183.2497,183.6822,178.8361,182.3552,7350000],["2020-07-17",183.9574,185.196,180.2417,184.5866,4324300],["2020-07-20",184.7045,191.9885,184.0852,191.7722,5729000],["2020-07-21",192.6668,193.1583,186.2576,187.5552,5376800],["2020-07-22",187.5355,188.607,185.658,188.0565,2833000],["2020-07-23",188.2236,191.2611,184.3212,185.3336,3639500],["2020-07-24",182.8958,185.7268,181.2444,185.2845,3908400],["2020-07-27",186.6705,188.3023,185.4418,187.7125,3015700],["2020-07-28",187.7518,189.6883,185.8349,186.2773,3114200],["2020-07-29",186.9162,191.2512,186.523,190.3174,3747800],["2020-07-30",186.8573,188.6562,184.1835,188.4399,3587400],["2020-07-31",189.7178,191.6739,187.4274,191.5363,3734000],["2020-08-03",194.4362,201.3073,193.2271,199.7345,6557500],["2020-08-04",199.5477,199.9311,195.5174,197.9848,4480300],["2020-08-05",199.3511,200.4324,198.1519,199.1938,3559100],["2020-08-06",199.5182,206.3795,198.9579,204.2563,5113300],["2020-08-07",203.1062,203.4207,195.2029,197.6309,5423400],["2020-08-10",196.9919,198.0536,192.3915,193.807,5528200],["2020-08-11",190.3272,192.5095,188.4595,188.7249,5015400],["2020-08-12",189.7178,192.0966,188.8528,189.3443,3980300],["2020-08-13",190.0323,194.7016,189.9439,191.8214,4711600],["2020-08-14",191.9,192.1556,189.246,190.17,2833000],["2020-08-17",192.018,193.7186,191.1136,193.3942,3574500],["2020-08-18",195.9402,201.3171,195.6158,200.5406,7284800],["2020-08-19",200.5307,203.578,196.6283,201.6219,7080700],["2020-08-20",200.3833,206.5368,200.0491,205.947,5175100],["2020-08-21",206.3697,206.4287,202.7425,204.0007,5727800],["2020-08-24",205.3277,205.7308,201.6612,204.9149,5699000],["2020-08-25",209.5939,214.6367,207.2151,212.3758,27096500],["2020-08-26",247.6751,273.2428,245.2275,267.6889,63253400],["2020-08-27",262.4593,273.5474,256.404,271.6208,22817100],["2020-08-28",266.6666,271.0606,262.8526,266.4897,28068000],["2020-08-31",265.4083,270.0382,261.3878,268.0132,16010100],["2020-09-01",266.3914,277.1355,265.9785,276.467,13293600],["2020-09-02",278.6492,279.6617,264.0026,271.9845,12963800],["2020-09-03",265.9784,267.1285,253.0324,260.5032,14000600],["2020-09-04",258.5077,261.152,239.0641,250.3685,14374300],["2020-09-08",236.4788,249.3659,236.0561,237.1669,15229600],["2020-09-09",242.2097,249.1398,238.8282,246.1711,9988600],["2020-09-10",250.4766,252.1477,242.77,243.5858,5945000],["2020-09-11",246.4562,247.0263,235.3778,238.9658,5455200],["2020-09-14",242.1212,244.6377,239.8898,242.4456,4255200],["2020-09-15",247.0951,247.6554,244.2837,247.3998,4133600],["2020-09-16",250.339,251.0861,245.9745,246.3382,5441200],["2020-09-17",241.9344,244.5885,237.2062,240.3714,5279500],["2020-09-18",240.9612,243.8906,234.6504,238.6512,6595600],["2020-09-21",234.906,240.9613,232.7729,240.8826,5561600],["2020-09-22",242.5439,244.3428,237.1571,243.5662,3600800],["2020-09-23",244.2641,244.5393,231.3476,231.9767,7507900],["2020-09-24",231.8293,235.8792,229.6568,233.5102,4166800],["2020-09-25",233.3529,239.8013,231.0527,238.6119,5117800],["2020-09-28",243.3499,244.3526,238.0909,242.4751,4088300],["2020-09-29",241.089,243.6841,240.3419,243.2418,3983700],["2020-09-30",242.4554,251.0664,242.0327,247.046,8188500],["2020-10-01",248.8743,250.339,246.5447,249.1398,4318000],["2020-10-02",245.5027,250.6143,243.0059,243.635,4494500],["2020-10-05",245.7484,248.9726,244.7654,247.2524,3403500],["2020-10-06",248.432,252.9145,244.7654,245.886,4448100],["2020-10-07",247.911,256.3058,247.911,255.5587,4963200],["2020-10-08",259.707,260.1198,252.708,255.7946,4150400],["2020-10-09",258.429,261.5255,257.0528,261.4567,4225000],["2020-10-12",265.4083,265.4083,260.7784,262.5281,4317000],["2020-10-13",261.8892,264.2189,259.7365,262.2922,3713200],["2020-10-14",265.4083,265.5656,254.3497,257.3773,5129500],["2020-10-15",253.7205,256.0895,249.7001,253.3371,5256800],["2020-10-16",254.8313,258.0555,254.094,254.153,3092300],["2020-10-19",255.3425,257.0332,250.1719,250.6732,3242300],["2020-10-20",251.7643,254.7723,249.7295,251.6169,2989300],["2020-10-21",252.0887,253.9171,247.567,249.9065,2794000],["2020-10-22",249.5723,250.8797,241.9443,245.424,3685700],["2020-10-23",245.8467,246.3088,242.6127,246.2596,3159600],["2020-10-26",241.1284,243.8906,233.3431,237.8648,5864100],["2020-10-27",243.7824,247.4687,241.5904,246.0433,4285600],["2020-10-28",240.4403,241.2758,233.9623,234.3752,4425400],["2020-10-29",238.3957,238.3957,233.0973,233.1071,4589000],["2020-10-30",231.8096,233.7067,224.7713,228.3199,5741200],["2020-11-02",231.1215,234.444,225.0958,228.4969,3953400],["2020-11-03",231.1018,236.8425,229.3128,233.0973,4151400],["2020-11-04",241.8361,248.5795,239.1034,246.4759,6505400],["2020-11-05",253.7205,256.4828,251.0959,255.7946,8961700],["2020-11-06",255.5783,257.2985,250.162,255.7258,3798600],["2020-11-09",256.5122,266.3126,252.8751,254.8706,8777500],["2020-11-10",253.6714,254.5954,238.7692,243.4482,6863200],["2020-11-11",249.1987,252.3738,246.9379,249.8573,4163400],["2020-11-12",243.1926,250.6339,242.1703,245.1783,5607000],["2020-11-13",248.5401,249.474,243.3499,245.2668,5160000],["2020-11-16",245.2766,249.1791,243.9594,245.6403,5712600],["2020-11-17",249.4248,253.8778,246.2006,251.8135,5090700],["2020-11-18",252.0396,258.1931,251.499,252.7867,5880500],["2020-11-19",252.4722,262.5479,251.3122,260.1494,8084600],["2020-11-20",259.1073,260.5129,253.4354,253.6517,7286100],["2020-11-23",256.7874,257.2887,250.28,253.2585,5383600],["2020-11-24",255.5784,257.8491,253.4355,256.4041,5797300],["2020-11-25",259.245,261.5746,240.8826,242.6225,26394900],["2020-11-27",246.7314,247.5572,242.829,243.4188,7395000],["2020-11-30",241.3053,243.4187,232.0553,241.6199,18966400],["2020-12-01",240.8335,242.5046,234.6406,237.2456,18872000],["2020-12-02",221.6454,222.1566,211.9629,217.0254,52225500],["2020-12-03",222.2647,222.2647,216.3864,217.2121,21395300],["2020-12-04",220.0137,224.7124,218.0477,222.019,20504800],["2020-12-07",224.2307,225.9608,222.4023,223.8277,12864100],["2020-12-08",224.7615,225.597,221.8223,223.9849,12116800],["2020-12-09",224.1717,224.9483,216.3274,216.8189,15651800],["2020-12-10",216.8189,220.4953,216.4159,219.129,9258600],["2020-12-11",218.146,218.952,216.2389,218.6375,8214400],["2020-12-14",219.296,219.6696,216.7009,217.507,8508500],["2020-12-15",218.2934,218.3622,214.4892,216.4061,10766800],["2020-12-16",217.7134,220.1906,216.5044,219.817,8821400],["2020-12-17",221.0753,222.8741,220.6821,222.0779,9946900],["2020-12-18",223.1592,223.9456,220.5838,223.5623,11845400],["2020-12-21",221.0753,223.5721,220.8885,222.6186,9219000],["2020-12-22",223.1396,227.9268,222.7464,227.2387,10339600],["2020-12-23",228.546,229.2145,223.2477,223.5623,7090500],["2020-12-24",224.4175,225.2924,221.0065,221.9403,6146300],["2020-12-28",223.3558,223.9653,218.2738,220.8197,6422500],["2020-12-29",221.1441,221.4685,217.104,218.6768,6122400],["2020-12-30",219.3354,219.8367,217.8118,218.6178,4724000],["2020-12-31",218.49,219.0011,216.4257,218.7456,6011100],["2021-01-04",218.8537,219.9448,212.0514,216.5633,10319900],["2021-01-05",215.7573,219.2076,214.2828,217.7528,8657200],["2021-01-06",214.2927,216.7108,212.1104,212.4741,9789800],["2021-01-07",213.3391,216.9074,212.8182,214.273,8443100],["2021-01-08",216.2586,218.5392,215.4919,218.2639,7301700],["2021-01-11",215.8949,216.8288,212.5528,214.5384,7199000],["2021-01-12",214.2926,214.5875,210.4491,211.8548,10736000],["2021-01-13",213.3096,215.1773,211.8646,214.4695,6839200],["2021-01-14",214.5187,215.7671,211.8843,211.9335,6548000],["2021-01-15",212.4938,214.1649,209.3679,209.5153,8525600],["2021-01-19",211.6877,213.5849,210.0658,213.0737,7753800],["2021-01-20",218.2148,220.8197,216.2291,219.6401,9857700],["2021-01-21",219.8859,220.918,217.0647,218.3917,6785900],["2021-01-22",221.0753,223.9161,219.9448,221.9305,10186100],["2021-01-25",225.7838,226.3834,217.5562,222.0779,8213500],["2021-01-26",223.926,224.0341,220.7214,222.4122,5021000],["2021-01-27",219.8957,223.9358,217.8117,220.9573,7641100],["2021-01-28",221.1736,225.6954,221.1736,222.6481,7246000],["2021-01-29",220.8394,224.8991,219.2273,221.7241,6473000],["2021-02-01",223.346,225.9903,220.9279,224.5748,5696700],["2021-02-02",227.5335,231.9373,227.4451,230.2171,7134900],["2021-02-03",231.0035,231.9865,228.3101,230.8266,5357600],["2021-02-04",231.5147,234.1786,231.4656,233.9329,4770700],["2021-02-05",235.083,235.2894,232.3896,234.8274,5020000],["2021-02-08",235.4368,237.0096,233.0973,234.8667,4336400],["2021-02-09",235.486,235.9971,232.2224,232.6746,5157200],["2021-02-10",233.4119,234.1688,229.9812,232.6943,5535600],["2021-02-11",234.8667,238.7593,234.5226,237.1374,6091600],["2021-02-12",236.8523,237.452,234.847,236.2822,4314400],["2021-02-16",240.8335,246.9575,239.6539,244.3624,10837600],["2021-02-17",244.3624,245.2569,241.325,243.4482,5879200],["2021-02-18",241.787,243.7923,238.4448,242.8093,4152800],["2021-02-19",243.7825,245.1488,241.7968,242.3669,4647700],["2021-02-22",240.106,240.3616,236.292,236.8523,5055000],["2021-02-23",231.2591,234.8962,225.1154,231.6327,8641600],["2021-02-24",231.5245,237.393,227.5728,236.3805,6128300],["2021-02-25",234.4735,236.2625,225.8625,227.1502,8828900],["2021-02-26",225.4889,226.5801,212.6609,212.8181,20372900],["2021-03-01",216.1603,216.4552,211.3731,213.8405,14027700],["2021-03-02",214.6858,214.8824,209.7119,209.8397,10211500],["2021-03-03",209.2106,209.6922,201.9069,202.4967,11459000],["2021-03-04",203.3224,205.5341,198.083,201.8381,12800500],["2021-03-05",206.4385,208.7387,199.764,207.1758,11406000],["2021-03-08",209.9871,211.2454,204.04,204.1875,9576400],["2021-03-09",208.5716,212.1202,207.5788,207.9326,9732200],["2021-03-10",211.0684,212.4741,208.1686,208.3554,7186400],["2021-03-11",211.3437,214.4597,210.7047,212.2775,6431000],["2021-03-12",209.82,210.2132,205.7406,208.6011,6114600],["2021-03-15",208.2472,209.3187,205.9372,209.1811,5733700],["2021-03-16",211.1864,213.0049,209.8495,210.8325,5311000],["2021-03-17",209.8888,211.1569,207.2741,209.4956,5805100],["2021-03-18",207.1168,207.7852,204.8559,205.9175,5580100],["2021-03-19",206.2419,209.1319,205.5145,208.5913,7088400],["2021-03-22",207.8835,213.29,207.7754,211.5108,5002500],["2021-03-23",211.1077,213.7323,210.685,211.3436,4578000],["2021-03-24",211.4715,211.6189,205.8487,205.9667,4617700],["2021-03-25",202.6638,204.6298,200.8944,201.9462,7977200],["2021-03-26",202.1428,205.8487,201.2876,205.5341,7333200],["2021-03-29",205.4555,208.0506,202.4869,207.1856,5686900],["2021-03-30",205.0918,207.6967,203.8336,206.4287,4717900],["2021-03-31",206.8612,210.0363,206.5368,208.2669,6838000],["2021-04-01",209.9675,215.2068,209.7414,215.0004,7763500],["2021-04-05",215.8752,218.0673,215.2068,216.5437,5553200],["2021-04-06",216.0817,217.7823,214.5384,217.3301,5448500],["2021-04-07",218.1853,218.8931,215.659,217.0352,4403400],["2021-04-08",219.2076,221.8715,218.6669,220.6329,6169100],["2021-04-09",220.515,227.3763,219.8269,227.3468,7319300],["2021-04-12",225.6167,225.9411,223.287,224.8696,6205700],["2021-04-13",225.1056,229.5192,224.6141,228.0545,5397100],["2021-04-14",228.8901,229.1752,223.7883,224.1422,4617600],["2021-04-15",225.9608,229.1162,225.5971,229.0375,5073900],["2021-04-16",230.0205,230.0205,225.9804,227.9661,5088700],["2021-04-19",226.9045,228.2511,224.9778,226.5801,4257700],["2021-04-20",226.0886,227.5139,223.0314,224.0833,4081200],["2021-04-21",223.2477,226.8651,222.8152,226.639,4024000],["2021-04-22",226.0886,229.9124,225.1154,227.4156,4975400],["2021-04-23",228.9785,231.4852,227.8088,229.5388,5447100],["2021-04-26",230.0598,231.7899,228.4674,231.4557,3459600],["2021-04-27",231.4557,231.8882,227.9661,230.227,3445200],["2021-04-28",231.0035,234.2769,229.5585,232.8515,4274500],["2021-04-29",233.2841,233.6281,228.2217,230.3744,4140800],["2021-04-30",228.8409,230.512,225.6167,226.4031,5024800],["2021-05-03",226.8454,227.5237,219.2764,219.9547,5835700],["2021-05-04",217.9002,218.2246,210.7145,213.4866,6727500],["2021-05-05",215.0987,215.8359,211.1864,211.7368,4205800],["2021-05-06",212.1399,214.5679,209.8692,214.3418,5200000],["2021-05-07",216.7599,217.4874,211.4321,212.8181,5774700],["2021-05-10",211.8351,212.2873,209.6037,210.2525,5263700],["2021-05-11",205.4457,212.887,205.3572,211.8941,6097900],["2021-05-12",209.7119,209.7414,205.4457,206.9595,5482500],["2021-05-13",209.3482,211.9728,206.8907,208.257,5337000],["2021-05-14",210.5474,214.558,210.5081,213.9584,4429000],["2021-05-17",212.9066,214.0174,209.2007,211.4026,3816100],["2021-05-18",211.7762,213.6537,210.1542,210.685,3540600],["2021-05-19",212.1792,217.8314,210.862,217.5758,8092100],["2021-05-20",219.1879,222.9725,218.5785,219.9743,6705500],["2021-05-21",221.38,221.9403,218.6572,218.7948,4913600],["2021-05-24",221.1736,223.7294,220.397,223.1298,5288300],["2021-05-25",224.1226,225.8133,222.4318,223.8375,6256300],["2021-05-26",224.5944,226.3245,224.4077,225.774,5807100],["2021-05-27",225.6167,225.6167,221.557,221.9895,15344100],["2021-05-28",235.1517,239.359,233.7854,234.0508,17810800],["2021-06-01",233.9525,234.3457,228.5067,232.1831,8103900],["2021-06-02",230.4137,234.2375,229.9222,230.63,5543900],["2021-06-03",228.9294,229.2145,225.5283,226.9143,5109000],["2021-06-04",227.6909,233.8444,227.5827,233.4414,6177600],["2021-06-07",232.5763,235.3975,231.8292,234.0901,3510800],["2021-06-08",234.7389,237.6781,231.6621,232.3994,5827300],["2021-06-09",234.8077,234.8077,231.5048,232.075,3350900],["2021-06-10",231.9865,236.2035,231.151,236.1053,4659500],["2021-06-11",234.965,236.2822,234.3555,236.2232,4624200],["2021-06-14",236.6066,242.4456,236.3903,242.072,6764700],["2021-06-15",241.0399,241.1873,237.8943,238.4546,5135300],["2021-06-16",237.8845,240.8433,235.4073,238.2679,5099300],["2021-06-17",237.8845,242.9764,237.0981,240.2731,5170200],["2021-06-18",237.737,241.8263,236.9604,238.6512,7822200],["2021-06-21",239.3098,240.5582,234.8274,240.3223,5895100],["2021-06-22",239.6539,240.5582,236.7934,238.9756,4457200],["2021-06-23",239.6047,240.3419,236.754,237.7272,4482400],["2021-06-24",239.2115,243.4777,238.5726,239.6244,4987300],["2021-06-25",240.0372,240.0471,236.8917,237.7567,15409300],["2021-06-28",240.0569,243.3794,239.4573,240.4108,4274900],["2021-06-29",240.283,242.5832,238.3071,241.6297,3871900],["2021-06-30",241.3053,242.4357,239.359,240.1159,4168800],["2021-07-01",240.342,242.3964,238.4939,240.8138,3899600],["2021-07-02",242.7208,244.7261,241.6592,243.979,4056200],["2021-07-06",244.7654,248.6188,244.156,245.9942,5590200],["2021-07-07",248.6974,249.1889,243.6448,244.215,5101400],["2021-07-08",240.6762,242.3866,237.6289,241.6199,5159600],["2021-07-09",241.4134,243.7824,239.9389,240.8924,4213500],["2021-07-12",243.0157,243.055,237.737,238.779,5604500],["2021-07-13",238.1695,242.9567,237.5699,239.8701,6699800],["2021-07-14",240.342,241.9639,235.7907,238.3072,6375700],["2021-07-15",237.1178,237.914,231.8096,233.5397,7912600],["2021-07-16",234.2474,236.7835,233.7264,234.3752,7288100],["2021-07-19",232.4879,234.444,230.3253,233.5102,8843000],["2021-07-20",234.6406,239.0444,232.2519,236.0266,8487000],["2021-07-21",237.334,238.8478,234.2179,237.9926,15323100],["2021-07-22",239.359,244.4705,239.2017,244.0577,7868700],["2021-07-23",245.7484,246.2989,242.4849,244.0282,5877300],["2021-07-26",243.979,244.2543,241.6395,243.3892,3960700],["2021-07-27",243.0059,243.9102,237.0882,239.3688,6352500],["2021-07-28",239.6735,241.8951,238.8675,239.8112,4100200],["2021-07-29",239.3492,241.9737,239.3492,239.8898,3271100],["2021-07-30",238.8675,240.0864,237.5208,237.8157,3748400],["2021-08-02",238.1892,238.3465,234.8175,236.7638,3525700],["2021-08-03",237.275,238.9166,234.9748,237.0293,3077900],["2021-08-04",237.5109,240.4894,235.5941,240.0176,4121600],["2021-08-05",240.5189,246.6331,239.3983,246.2989,5235200],["2021-08-06",244.9915,247.7931,244.9817,246.3284,4045400],["2021-08-09",247.1442,248.1272,243.635,245.08,3312200],["2021-08-10",246.6036,246.9772,238.9068,239.2509,4430600],["2021-08-11",240.5091,241.9639,236.0168,238.1597,3999200],["2021-08-12",238.376,244.2051,237.8157,244.1658,4467400],["2021-08-13",247.4293,249.4543,244.6376,247.2819,5986400],["2021-08-16",245.9155,246.7314,240.3125,244.962,4047500],["2021-08-17",244.038,244.962,241.7575,242.7896,3472600],["2021-08-18",243.7825,252.4328,243.5072,246.9477,8306700],["2021-08-19",244.9325,251.0959,244.156,248.7662,6600800],["2021-08-20",248.6974,253.4846,248.314,251.7742,5510700],["2021-08-23",252.6294,257.4067,252.2067,256.0895,7603900],["2021-08-24",257.4657,258.0359,254.6544,255.2442,6685200],["2021-08-25",256.4237,257.446,254.3496,256.4139,9701000],["2021-08-26",265.2117,270.5395,262.8132,263.2359,18987000],["2021-08-27",263.3047,266.3028,260.916,261.9973,7992500],["2021-08-30",261.2896,263.0295,260.2476,260.4639,5730000],["2021-08-31",260.2672,262.2332,258.2324,260.7587,5901500],["2021-09-01",261.7417,268.6129,261.0733,263.7569,7189000],["2021-09-02",264.4253,264.6809,259.4317,259.6577,4498300],["2021-09-03",259.1171,262.8623,257.3477,262.5379,7356700],["2021-09-07",262.0071,263.344,259.5791,260.6997,4672500],["2021-09-08",259.1368,259.8445,257.1315,258.1538,3851500],["2021-09-09",257.3674,259.2253,256.0207,256.3058,4126500],["2021-09-10",256.5613,257.1413,252.1379,252.826,5280900],["2021-09-13",252.6294,253.3076,247.9012,249.7885,5258200],["2021-09-14",249.7885,250.7715,248.6974,250.0441,4097500],["2021-09-15",250.2112,252.3836,248.6483,251.8037,4764600],["2021-09-16",251.1844,256.7776,250.6634,255.9323,5122600],["2021-09-17",254.8608,257.2495,254.2808,256.0994,7049400],["2021-09-20",252.2263,254.8018,250.6044,253.8286,5985500],["2021-09-21",255.0574,258.085,253.3863,253.5829,6040600],["2021-09-22",254.4971,255.9322,251.8528,254.7625,4355600],["2021-09-23",265.4083,274.6387,261.8695,273.1346,15617200],["2021-09-24",273.7638,281.4901,273.4787,280.7725,13368300],["2021-09-27",277.6367,278.9343,274.2946,274.9237,5941100],["2021-09-28",270.4314,271.9944,265.4476,267.6495,7127100],["2021-09-29",268.839,270.0087,264.6613,265.8998,4361900],["2021-09-30",266.0473,269.5959,265.8408,266.6076,5224200],["2021-10-01",266.8828,271.6405,264.1992,270.5789,4756000],["2021-10-04",270.5395,270.6182,261.614,266.2537,6393800],["2021-10-05",267.4824,268.8979,266.4208,267.1482,4050400],["2021-10-06",265.0839,270.8049,262.9508,270.5886,4745500],["2021-10-07",272.191,274.7467,269.4189,269.9104,5374200],["2021-10-08",270.8541,272.2106,267.6397,267.8461,2683300],["2021-10-11",267.158,271.5716,266.8926,269.0945,2693000],["2021-10-12",271.7191,275.9755,271.3259,274.2552,5970100],["2021-10-13",275.2382,280.2515,273.8621,279.5732,6573500],["2021-10-14",281.1362,285.6973,279.819,285.0878,5433900],["2021-10-15",287.5159,287.8894,284.3998,286.7,5119300],["2021-10-18",285.8349,288.2629,283.8001,286.7393,5163300],["2021-10-19",287.1325,290.5042,286.4051,287.3684,3631200],["2021-10-20",288.1253,290.3862,283.0531,285.1566,4487900],["2021-10-21",284.5472,286.6115,283.3676,284.8814,2828500],["2021-10-22",284.0852,288.0171,283.2791,287.5846,2927000],["2021-10-25",288.312,290.1109,286.7589,288.9215,2993500],["2021-10-26",290.7499,293.286,288.6266,290.0913,3601400],["2021-10-27",291.4872,294.1019,290.0716,290.1306,3742700],["2021-10-28",290.052,293.7283,288.5381,293.3057,3450400],["2021-10-29",292.9321,295.6648,291.2315,294.5934,4251900],["2021-11-01",296.3726,299.6755,294.6229,297.6112,3825100],["2021-11-02",296.5889,298.2796,294.3181,297.7979,4177500],["2021-11-03",298.781,298.781,293.1189,297.739,3260200],["2021-11-04",298.3387,303.1652,297.2574,302.8015,3833800],["2021-11-05",303.2536,306.1043,298.1813,302.0248,4681800],["2021-11-08",301.9757,306.0944,300.6978,304.6887,3893000],["2021-11-09",304.7281,306.4483,301.9953,304.443,3126500],["2021-11-10",301.3564,303.342,292.824,294.5738,4350900],["2021-11-11",296.3726,300.5504,296.3726,297.8275,2681900],["2021-11-12",299.3216,301.9953,296.5004,301.435,3803700],["2021-11-15",301.6807,302.5261,298.0732,300.2947,3595300],["2021-11-16",298.9087,302.3492,297.5719,301.8676,2989400],["2021-11-17",302.5458,304.6298,302.0248,302.7817,3864700],["2021-11-18",300.9533,301.7692,294.4852,297.8372,4443100],["2021-11-19",300.511,300.796,295.9794,296.0482,4758900],["2021-11-22",296.7068,300.2948,291.6739,291.7919,4474700],["2021-11-23",288.6561,291.4281,283.4069,286.464,6431100],["2021-11-24",281.1755,284.5275,278.3838,284.2523,5091400],["2021-11-26",279.6617,282.6795,278.2265,279.3766,4195300],["2021-11-29",284.5964,293.3155,279.8583,291.6936,8215600],["2021-11-30",291.153,294.1806,278.5805,280.1139,13597600],["2021-12-01",266.6469,272.2303,247.1836,247.2229,30723100],["2021-12-02",248.5205,258.1145,247.8521,256.758,12200800],["2021-12-03",257.102,257.2986,247.4195,253.9269,8944000],["2021-12-06",251.7447,254.8215,246.4464,254.3496,7123000],["2021-12-07",260.9554,265.6344,259.1172,262.4495,7401200],["2021-12-08",263.7471,263.9338,260.0707,261.7811,4586500],["2021-12-09",261.5157,262.1448,258.1735,259.8249,3967000],["2021-12-10",261.5746,265.9686,259.9429,261.5058,3480100],["2021-12-13",261.2797,265.9588,260.11,261.2404,3625700],["2021-12-14",257.5443,257.6918,248.9923,251.2433,7227300],["2021-12-15",250.5159,255.7651,247.6161,255.6177,6484900],["2021-12-16",255.5784,256.9054,247.9307,248.8154,6556700],["2021-12-17",246.9673,249.5821,242.593,248.6286,12119400],["2021-12-20",245.6403,247.2622,242.308,243.0059,5580100],["2021-12-21",243.7824,248.7072,241.0792,248.2551,5428200],["2021-12-22",249.1103,249.936,245.2668,248.5008,4982400],["2021-12-23",246.9575,249.9851,245.0996,248.835,3769500],["2021-12-27",249.0808,254.0351,248.9333,253.9073,3531800],["2021-12-28",255.313,256.3451,250.6044,251.1057,3293700],["2021-12-29",251.6464,252.0691,248.8154,250.2112,2592700],["2021-12-30",250.9583,253.5141,250.1326,250.9878,2950600],["2021-12-31",250.1424,252.128,249.3167,249.8082,3169300],["2022-01-03",250.6733,252.3345,244.4214,251.1156,4316800],["2022-01-04",252.4819,252.5016,239.2607,244.0085,7240700],["2022-01-05",232.1536,234.1491,223.4443,223.7982,18882500],["2022-01-06",224.1619,230.4924,222.2057,225.253,9376100],["2022-01-07",224.614,228.3298,222.2057,224.4273,6286700],["2022-01-10",221.6651,225.9214,215.1675,225.7248,7803800],["2022-01-11",224.909,232.3306,222.7071,230.8463,7635300],["2022-01-12",232.9695,235.2107,231.7506,233.7854,6718900],["2022-01-13",233.461,234.7291,224.0439,224.7419,6680300],["2022-01-14",224.1521,229.3226,223.7392,227.2976,5805100],["2022-01-18",224.5649,226.8061,221.4685,222.2156,6032000],["2022-01-19",223.6016,228.261,222.3237,222.422,5332600],["2022-01-20",225.1744,227.4648,218.7063,219.1486,5663700],["2022-01-21",219.2666,220.9475,214.5384,214.9119,9128400],["2022-01-24",208.778,219.5811,203.981,219.2371,11664300],["2022-01-25",217.2416,220.0923,211.0193,211.727,9092700],["2022-01-26",215.8753,217.6938,205.5145,207.4117,10029600],["2022-01-27",210.4393,219.355,208.4536,209.1221,9462100],["2022-01-28",210.6555,218.5096,207.2937,218.3524,8254900],["2022-01-31",219.1584,228.9491,218.4802,228.6738,7084200],["2022-02-01",228.4182,228.8213,222.4711,228.1725,6387100],["2022-02-02",229.765,230.5022,219.2273,221.1834,9378900],["2022-02-03",214.3615,217.0352,206.8219,209.1516,12826600],["2022-02-04",211.3338,217.9002,209.5644,215.5017,6176500],["2022-02-07",215.2756,217.6741,212.9754,213.2802,3922300],["2022-02-08",211.9335,214.2337,208.5421,213.7323,5628700],["2022-02-09",217.3792,218.4114,211.904,218.2639,6107700],["2022-02-10",213.9977,218.2148,212.1399,213.9682,5312600],["2022-02-11",213.9191,216.1898,202.6048,204.3644,8165600],["2022-02-14",202.3001,206.3304,201.15,202.8899,7005900],["2022-02-15",206.1829,210.921,204.9738,210.6064,6353000],["2022-02-16",207.4117,208.8075,204.6691,208.1391,7072700],["2022-02-17",204.7871,206.1829,196.1072,196.6282,8820100],["2022-02-18",196.9919,199.1545,192.4603,193.4925,6691800],["2022-02-22",192.2047,198.0339,190.2388,191.8116,8434800],["2022-02-23",193.0108,195.6157,186.8966,187.2996,7784300],["2022-02-24",181.5982,201.4154,181.3033,200.8158,11792600],["2022-02-25",201.2385,204.9247,198.1814,204.5512,5853600],["2022-02-28",204.2563,208.0703,203.4305,206.9497,7904700],["2022-03-01",209.7709,210.744,204.9149,205.3376,12587300],["2022-03-02",212.425,213.6144,197.7292,206.8121,16670100],["2022-03-03",206.8121,208.031,200.747,201.268,6559900],["2022-03-04",201.2188,202.8703,195.8713,199.5576,6813600],["2022-03-07",199.9901,201.4449,192.7061,192.8929,7043500],["2022-03-08",190.976,193.8464,185.9824,188.8134,8229000],["2022-03-09",194.9768,201.7398,193.8661,199.705,6881300],["2022-03-10",195.714,197.7783,194.1707,196.7462,5604200],["2022-03-11",201.2876,201.2876,194.2691,194.5345,5196900],["2022-03-14",194.8687,196.756,188.5579,189.8357,5665500],["2022-03-15",195.1538,196.5594,189.4622,192.8044,5276300],["2022-03-16",195.2815,202.3984,193.9741,202.074,6043400],["2022-03-17",201.1402,207.0971,199.1152,206.8317,5842600],["2022-03-18",205.6718,215.8458,204.7674,215.079,12220600],["2022-03-21",214.4794,215.3739,207.0283,210.0854,6448700],["2022-03-22",210.0854,218.0772,209.0041,214.4991,7018800],["2022-03-23",210.2329,210.2918,204.7674,207.5198,8404700],["2022-03-24",208.7387,210.4688,206.3009,210.341,4150300],["2022-03-25",210.6261,212.189,204.9345,207.4412,3656500],["2022-03-28",206.8022,211.7172,205.7406,211.6189,4290900],["2022-03-29",214.9021,218.3819,213.0835,217.5267,5370400],["2022-03-30",215.9736,216.1112,209.7708,211.2847,4951200],["2022-03-31",210.8521,213.1032,208.1882,208.7092,7141300],["2022-04-01",208.8665,210.3902,206.468,208.6404,6007900],["2022-04-04",210.98,217.2416,210.459,215.1282,7843600],["2022-04-05",214.2926,214.558,205.1213,206.5663,7304600],["2022-04-06",201.7201,201.9757,194.7114,197.4048,7171300],["2022-04-07",195.7337,199.2725,194.8195,196.756,5246000],["2022-04-08",195.2619,196.7363,193.2762,193.8168,3897700],["2022-04-11",190.9072,193.7481,188.8921,192.1261,5173800],["2022-04-12",196.353,197.6997,191.2709,191.497,4832200],["2022-04-13",188.725,193.7481,186.1004,192.3915,8733000],["2022-04-14",192.9813,193.1091,186.0021,186.1888,5126700],["2022-04-18",185.0977,186.1298,182.3748,183.8296,4899500],["2022-04-19",184.0558,188.9314,182.365,188.1352,6120400],["2022-04-20",189.6097,190.0127,182.9155,183.0629,6015400],["2022-04-21",185.5696,186.9359,173.7343,174.216,9119500],["2022-04-22",174.678,176.005,168.1902,168.5146,8843900],["2022-04-25",166.8042,171.788,166.352,171.6012,7988900],["2022-04-26",169.6843,170.7656,164.7006,167.1875,8073300],["2022-04-27",168.0919,174.216,167.7282,171.7093,9644600],["2022-04-28",178.3249,183.751,175.9362,182.5813,10614800],["2022-04-29",179.4652,182.2077,172.3188,172.9479,7110800],["2022-05-02",172.1123,174.7566,170.1758,174.5502,6278400],["2022-05-03",173.9408,177.3223,173.1347,175.3268,5047700],["2022-05-04",176.6538,182.8172,171.7683,182.3257,7563100],["2022-05-05",177.4205,179.1408,166.932,169.3698,8379400],["2022-05-06",166.6076,169.4976,162.7641,166.814,7232700],["2022-05-09",163.8847,167.394,159.3728,160.8178,9997800],["2022-05-10",164.5728,168.3475,160.5032,164.3074,8598700],["2022-05-11",162.6855,167.0893,158.0949,158.5274,7220100],["2022-05-12",154.2612,164.0125,152.0102,157.6919,10187500],["2022-05-13",160.7686,165.8114,159.2548,164.0715,6499700],["2022-05-16",161.9384,163.2851,159.127,161.3289,5065800],["2022-05-17",164.4844,166.2243,155.5784,160.9456,7317700],["2022-05-18",160.051,161.7221,153.5338,154.6544,7454400],["2022-05-19",152.5901,156.5418,152.0986,152.9538,8382200],["2022-05-20",156.0404,157.9966,151.9217,156.935,9068700],["2022-05-23",157.1217,157.9966,153.2585,157.5936,6148800],["2022-05-24",155.0869,155.6964,151.9217,154.2612,6928400],["2022-05-25",152.6786,159.1369,152.6786,156.935,7436800],["2022-05-26",156.9742,160.9062,154.8903,159.6971,6697700],["2022-05-27",157.9376,162.4201,157.5248,162.2923,7883600],["2022-05-31",164.1207,164.4352,156.6401,157.5149,18114600],["2022-06-01",174.9827,181.2837,171.4046,173.0757,37037400],["2022-06-02",172.0239,186.8966,171.729,185.196,19231200],["2022-06-03",181.8538,186.4149,180.6743,181.7654,9224000],["2022-06-06",185.717,187.1816,178.6099,179.76,5811700],["2022-06-07",178.6198,185.3926,178.6198,183.9673,6331100],["2022-06-08",183.8198,187.3192,182.2372,185.9725,6226200],["2022-06-09",185.3238,189.4032,183.4365,183.928,8467700],["2022-06-10",180.5072,180.8217,174.1865,175.4152,7855800],["2022-06-13",167.6496,169.7434,162.2529,163.2065,10726200],["2022-06-14",165.8605,166.7452,159.3924,161.6533,8576200],["2022-06-15",163.8945,168.5834,161.8794,165.6836,7740700],["2022-06-16",160.9456,164.0617,155.9225,157.1316,8090900],["2022-06-17",155.8635,163.403,155.4801,160.4836,13074600],["2022-06-21",162.2431,166.47,162.0957,163.9929,6736800],["2022-06-22",161.899,167.5513,161.4174,164.6023,5864500],["2022-06-23",166.2144,170.4413,164.2779,170.1071,7258000],["2022-06-24",174.6977,183.2399,173.5476,182.7582,12107100],["2022-06-27",182.9449,183.4069,177.4009,178.2266,6170600],["2022-06-28",177.2239,179.2293,168.5244,168.5441,6668600],["2022-06-29",169.5664,170.8246,165.2019,167.7085,5430400],["2022-06-30",162.2431,164.6515,158.3701,162.2333,9539400],["2022-07-01",161.958,166.2734,161.2601,165.3395,4561600],["2022-07-05",163.2752,169.419,161.8106,169.2715,4614200],["2022-07-06",170.5691,172.0829,167.9248,169.7925,4085100],["2022-07-07",171.208,173.9309,170.225,173.636,4000100],["2022-07-08",171.0901,173.6065,169.9006,172.5154,2869200],["2022-07-11",171.0409,173.3214,168.3475,171.3948,3689300],["2022-07-12",169.2814,170.4315,161.555,163.5014,7073000],["2022-07-13",159.648,163.0197,158.4291,160.7096,6225900],["2022-07-14",158.2915,158.9599,154.969,158.3013,6096100],["2022-07-15",160.9259,164.7595,159.4612,164.5335,6037700],["2022-07-18",166.0768,169.7041,164.2681,165.0348,3818200],["2022-07-19",168.0133,171.1392,164.9562,170.8541,4373400],["2022-07-20",173.1052,180.3794,172.6235,179.3472,5654000],["2022-07-21",177.5876,182.3748,176.8504,182.1979,3886000],["2022-07-22",181.9227,184.3703,177.8531,179.3669,3804700],["2022-07-25",178.7378,178.895,172.1026,174.275,4407900],["2022-07-26",174.098,174.1177,166.873,167.5611,3886500],["2022-07-27",171.8863,179.1309,171.3849,177.2337,4960900],["2022-07-28",175.3759,178.7869,172.9381,178.2069,4562100],["2022-07-29",178.7279,181.2837,177.1551,180.8905,4751400],["2022-08-01",178.2168,182.0308,176.7029,179.8682,3997100],["2022-08-02",177.7351,181.9914,176.3785,180.6644,4317900],["2022-08-03",182.3748,187.4372,182.2175,186.4247,5786300],["2022-08-04",185.3533,188.3219,184.0656,188.0172,3759700],["2022-08-05",183.8198,188.5382,183.1121,186.9359,4090300],["2022-08-08",187.8403,191.0645,185.8645,186.5231,3396800],["2022-08-09",183.1317,183.9476,176.7619,179.1408,5851700],["2022-08-10",184.9601,186.3461,183.0433,185.4025,4179200],["2022-08-11",188.8626,189.2263,183.1514,183.5544,4175100],["2022-08-12",183.4561,186.7885,182.3552,186.6607,3846200],["2022-08-15",185.835,188.8429,185.6875,187.8108,2768500],["2022-08-16",186.3265,187.6044,183.1907,186.3658,3835900],["2022-08-17",184.5276,186.2085,183.2988,184.7635,3181300],["2022-08-18",185.2157,185.3631,183.4365,184.734,2791600],["2022-08-19",182.0701,182.2863,178.492,180.6447,4346100],["2022-08-22",176.9389,177.5188,173.0659,173.9702,5182900],["2022-08-23",172.8889,175.081,171.9354,173.0069,5076800],["2022-08-24",173.6655,178.148,173.0659,176.9487,11438800],["2022-08-25",165.7131,171.1786,162.7445,170.9525,24025600],["2022-08-26",171.0016,173.3018,161.8303,162.42,11074700],["2022-08-29",161.4862,163.0,157.3281,157.4854,9329900],["2022-08-30",159.3826,161.0635,155.6865,156.9546,8079400],["2022-08-31",157.0726,158.4684,153.3175,153.465,9166100],["2022-09-01",152.2362,152.6884,148.3042,150.919,9924000],["2022-09-02",153.7992,155.9716,150.3587,151.0763,7315700],["2022-09-06",150.2801,151.8037,148.2551,149.1398,6373700],["2022-09-07",148.7171,151.44,147.9209,150.6733,6211400],["2022-09-08",149.7296,154.3595,149.1988,154.2317,6659200],["2022-09-09",155.9028,160.513,155.775,159.8249,5642300],["2022-09-12",160.9062,162.8427,159.9724,162.8132,6353400],["2022-09-13",155.5587,158.5175,155.1262,155.4113,5463200],["2022-09-14",155.893,158.9009,155.3228,157.5542,6037300],["2022-09-15",154.1334,157.1217,151.6858,152.1478,7012200],["2022-09-16",149.3364,149.6215,147.0166,148.9334,9882300],["2022-09-19",148.147,150.9288,147.8422,150.2309,4874800],["2022-09-20",148.432,149.0022,146.3186,147.2524,5505700],["2022-09-21",148.6483,150.6929,145.0014,145.1194,6164400],["2022-09-22",146.9674,150.2604,146.6135,147.5965,12405100],["2022-09-23",145.5519,147.2918,142.3277,144.5099,9175800],["2022-09-26",144.5001,148.6188,142.8781,143.8316,7862400],["2022-09-27",145.8468,148.0487,143.7726,146.3579,7046600],["2022-09-28",143.5171,148.3141,143.1927,147.6161,7908400],["2022-09-29",145.9254,146.4464,142.5439,144.3133,8602500],["2022-09-30",143.5269,146.1024,141.3053,141.3938,7575600],["2022-10-03",142.5144,146.4268,141.4528,145.3848,6819900],["2022-10-04",149.1201,154.7429,148.6483,153.0816,8017900],["2022-10-05",149.6116,154.2907,149.3561,153.5731,4256200],["2022-10-06",153.0718,155.5587,151.8135,152.8162,3853900],["2022-10-07",149.2184,150.5651,146.7315,147.7341,5956700],["2022-10-10",148.0585,148.3927,142.1212,143.1632,5497800],["2022-10-11",142.0524,142.5046,137.1473,140.1454,7415000],["2022-10-12",139.8898,141.0006,137.2063,139.8702,5707100],["2022-10-13",136.5968,143.8513,135.2501,142.9666,6548600],["2022-10-14",144.8245,145.1882,139.5851,139.8014,5736300],["2022-10-17",143.5859,146.4661,143.4581,144.677,6288200],["2022-10-18",153.7893,156.2665,149.3167,150.919,16354800],["2022-10-19",149.2774,153.2978,148.0782,151.0566,6220500],["2022-10-20",152.364,158.5569,150.9878,154.8215,9203400],["2022-10-21",154.8215,157.7017,152.1871,157.4461,8335500],["2022-10-24",158.439,158.8223,155.7062,157.918,6259200],["2022-10-25",158.9501,163.2064,158.9402,162.4594,5804500],["2022-10-26",157.0824,161.3289,156.0011,157.1905,6617500],["2022-10-27",159.0484,161.8598,156.6106,157.0332,4987700],["2022-10-28",156.7973,160.3165,155.4801,160.2477,5055400],["2022-10-31",159.3629,161.211,158.262,159.8249,4878100],["2022-11-01",162.194,162.882,156.9251,157.1021,4545900],["2022-11-02",156.7973,157.0529,147.4098,147.4589,7238200],["2022-11-03",146.4661,147.8619,143.6449,143.8415,5999400],["2022-11-04",144.0086,144.4509,133.7264,137.393,14265300],["2022-11-07",138.2286,142.4653,136.41,142.1311,7379900],["2022-11-08",142.6225,148.9825,142.6127,144.5984,9101800],["2022-11-09",143.3697,143.8415,139.5261,139.6441,5588500],["2022-11-10",148.4321,153.7107,147.1836,153.6419,8777900],["2022-11-11",153.8287,157.2004,152.9342,155.0476,7382500],["2022-11-14",153.1701,157.4363,152.02,155.9618,6580100],["2022-11-15",159.9134,162.4397,158.0162,159.3138,8116100],["2022-11-16",157.279,158.0851,151.2139,152.482,6454700],["2022-11-17",147.6358,149.1791,145.8173,147.1443,7357900],["2022-11-18",149.2578,149.7296,143.173,145.5224,7555700],["2022-11-21",143.5367,144.8343,140.9613,142.3866,8015900],["2022-11-22",142.7307,146.8396,140.4894,146.7118,7017700],["2022-11-23",145.1095,150.3096,145.0407,149.651,5558900],["2022-11-25",149.4839,151.4203,148.8056,150.7421,3023700],["2022-11-28",149.415,152.6786,149.415,151.0763,7931700],["2022-11-29",150.1228,151.4007,148.6877,149.1005,6398100],["2022-11-30",148.1863,157.5247,147.5768,157.5247,14591500],["2022-12-01",145.0407,145.0801,139.6638,144.5001,33721500],["2022-12-02",141.8362,142.7405,140.3519,142.1016,15086700],["2022-12-05",140.3715,141.9345,130.6202,131.6523,20294600],["2022-12-06",130.4531,132.2618,128.6837,131.0036,16981800],["2022-12-07",130.2467,131.4754,127.8088,128.261,12915900],["2022-12-08",126.2459,129.2244,124.8599,127.917,15156900],["2022-12-09",127.5336,131.1019,126.1771,128.8803,10287500],["2022-12-12",128.8705,131.8096,128.723,130.8463,11852400],["2022-12-13",135.0535,137.5012,131.7605,133.3136,12579800],["2022-12-14",132.714,134.9356,130.9642,132.4584,9611800],["2022-12-15",129.4308,131.8391,127.4746,128.2217,10807300],["2022-12-16",126.7275,127.6712,124.7321,126.0886,15464700],["2022-12-19",125.5971,127.3763,125.0368,126.816,9441400],["2022-12-20",125.3317,127.7794,125.027,126.2655,8455500],["2022-12-21",125.7839,129.9125,124.447,128.0841,9313200],["2022-12-22",126.4818,127.337,124.1914,126.993,9968600],["2022-12-23",126.5408,127.6516,125.4202,127.2387,5821300],["2022-12-27",126.3737,129.5094,125.4792,128.438,8300800],["2022-12-28",127.5041,128.9098,125.9903,126.2852,6249800],["2022-12-29",127.4943,130.689,127.2977,130.286,7628800],["2022-12-30",128.3888,130.3843,128.1431,130.3351,5630200],["2023-01-03",132.8909,134.621,130.7676,132.4879,8196400],["2023-01-04",138.8184,139.4377,135.2796,137.2161,14322600],["2023-01-05",135.2992,136.2331,131.9571,134.0213,8493500],["2023-01-06",135.2403,139.241,133.2448,138.1204,9145700],["2023-01-09",140.165,146.6626,140.165,144.5984,13679700],["2023-01-10",143.3303,146.7413,143.1239,144.9326,6527700],["2023-01-11",142.8093,144.5394,141.1186,142.4358,13595000],["2023-01-12",145.3258,147.2721,141.4921,147.0559,11678000],["2023-01-13",143.7137,147.4097,143.6055,146.9674,8378100],["2023-01-17",147.0559,147.9307,143.6154,145.9451,9407600],["2023-01-18",146.3285,146.9969,142.8192,142.9764,7812600],["2023-01-19",141.0793,144.1855,140.7254,143.9201,7070100],["2023-01-20",141.846,148.9531,141.846,148.6778,10127100],["2023-01-23",154.6741,155.1852,150.6241,153.2192,19922900],["2023-01-24",153.2487,157.4854,151.8725,152.2264,6390200],["2023-01-25",148.6385,153.7402,147.2721,153.5141,9390500],["2023-01-26",155.4998,162.3611,155.4113,162.2824,13354600],["2023-01-27",162.2431,164.3959,160.8178,161.7222,9872300],["2023-01-30",161.2798,163.6095,160.6212,161.9482,8169800],["2023-01-31",161.4862,165.1528,161.4862,165.1135,6421300],["2023-02-01",164.8776,170.1366,164.16,168.898,8853900],["2023-02-02",172.7218,175.7986,169.9596,171.67,10667100],["2023-02-03",167.1286,172.1026,166.9713,168.1313,6481700],["2023-02-06",165.1429,168.259,164.504,166.1751,4310600],["2023-02-07",164.7203,168.8095,163.7766,168.3672,6179200],["2023-02-08",167.1089,169.5173,166.352,166.7452,7694500],["2023-02-09",170.3823,172.3974,169.0847,170.7067,11512300],["2023-02-10",164.8087,166.8534,162.5184,164.1894,11273700],["2023-02-13",165.4182,168.2492,164.1108,168.1706,8820300],["2023-02-14",165.3592,169.8515,164.9955,167.0696,8393100],["2023-02-15",165.9785,168.6916,165.3789,168.1903,4997000],["2023-02-16",166.1161,167.4726,165.1036,165.2511,7483500],["2023-02-17",162.2234,164.2681,159.9724,162.3611,8084500],["2023-02-21",160.9554,161.7123,158.7043,158.8714,5210800],["2023-02-22",160.3361,162.1939,159.3531,160.5818,4343700],["2023-02-23",162.479,162.656,158.8223,161.3289,4679400],["2023-02-24",157.859,159.6284,156.9448,159.4416,6569900],["2023-02-27",161.0537,161.9679,159.4612,160.3656,6891200],["2023-02-28",159.766,161.6533,158.783,160.8276,6912600],["2023-03-01",160.2182,165.1233,160.2083,164.504,15841200],["2023-03-02",189.8357,190.6123,182.0504,183.4168,37712500],["2023-03-03",184.8717,186.5428,181.1559,183.2596,12087200],["2023-03-06",181.9226,185.7858,180.5071,180.6742,10770300],["2023-03-07",181.3231,182.9941,179.9174,180.2024,9024300],["2023-03-08",180.1827,181.7555,178.7082,179.8387,6749100],["2023-03-09",179.9862,180.7136,175.5037,175.6806,7102400],["2023-03-10",175.4644,176.3097,168.7898,170.2348,14109000],["2023-03-13",168.0919,174.0882,167.1089,172.5252,9154800],["2023-03-14",176.9389,182.1586,176.064,179.7797,10138100],["2023-03-15",176.1131,180.7332,175.1793,179.7994,7716900],["2023-03-16",180.1828,184.4588,179.8682,184.1147,8369500],["2023-03-17",182.8761,184.4686,181.0478,181.7064,10493300],["2023-03-20",181.0773,182.365,179.5438,182.0996,5513200],["2023-03-21",182.709,186.0611,181.7457,185.4713,6982000],["2023-03-22",186.7688,188.1843,183.2399,183.3382,6575600],["2023-03-23",184.213,187.3193,182.424,184.2524,8685000],["2023-03-24",183.3283,187.0834,182.9253,186.8278,6102700],["2023-03-27",185.7072,188.8429,185.6973,188.0074,7776500],["2023-03-28",187.9287,189.5507,187.9287,189.0297,4899000],["2023-03-29",189.8554,194.0724,189.5998,193.2959,8085200],["2023-03-30",194.4067,194.7999,192.1655,193.2566,6932500],["2023-03-31",194.1314,196.5988,193.6399,196.3825,6634300],["2023-04-03",194.849,195.5469,192.2048,193.1484,5340800],["2023-04-04",194.7802,195.3209,193.2762,193.8464,4659100],["2023-04-05",194.6328,194.9178,190.4354,191.9885,3953700],["2023-04-06",190.7008,190.7696,186.3756,189.2755,6304700],["2023-04-10",187.3488,189.2754,186.0611,188.2335,5263800],["2023-04-11",185.8448,187.221,184.1246,185.6777,4907700],["2023-04-12",187.0637,188.6267,186.3068,187.0834,5033400],["2023-04-13",187.2112,191.0743,187.2112,190.7205,4716400],["2023-04-14",188.5873,191.8509,187.9386,191.3397,5073800],["2023-04-17",191.8411,194.1609,191.7133,193.7284,5413500],["2023-04-18",195.6944,196.7167,193.7088,195.1243,4679000],["2023-04-19",192.9617,195.6846,192.4014,195.5371,3665100],["2023-04-20",193.8267,196.6774,193.4728,194.1511,3620000],["2023-04-21",193.6792,195.7337,193.1288,195.6452,4860100],["2023-04-24",195.0751,195.3897,190.7598,191.6051,4449700],["2023-04-25",190.6713,190.8188,187.3881,187.4274,5010000],["2023-04-26",189.3443,191.0645,187.3291,188.263,4007600],["2023-04-27",190.8679,194.1511,189.9832,192.6078,4794400],["2023-04-28",192.8142,195.2717,191.9492,194.9964,4094600],["2023-05-01",194.3968,195.6649,193.7677,194.4263,2882900],["2023-05-02",194.6524,195.0358,189.649,190.5435,6051000],["2023-05-03",190.9072,192.4603,189.2853,189.3344,3779900],["2023-05-04",188.6365,191.2513,187.5159,189.1083,4386500],["2023-05-05",190.6516,194.7409,189.9635,194.2297,4284400],["2023-05-08",195.3405,197.0902,192.7454,194.5345,4169400],["2023-05-09",193.4335,200.3341,193.4335,197.7587,6996800],["2023-05-10",201.4547,202.7719,199.587,201.3663,6535600],["2023-05-11",199.4593,200.3341,195.1734,200.0097,5366300],["2023-05-12",199.9704,200.4914,196.7265,198.3779,4733600],["2023-05-15",200.285,201.9069,199.0366,199.8721,4518200],["2023-05-16",198.4959,202.1723,198.319,201.0812,4423200],["2023-05-17",202.9882,205.9274,201.3171,205.8192,5772200],["2023-05-18",205.9372,210.2427,205.7701,209.6922,5165500],["2023-05-19",209.3384,209.6136,206.3599,206.7826,6091600],["2023-05-22",205.6128,209.2008,205.485,206.6843,3890800],["2023-05-23",204.2071,206.0748,202.9587,203.1258,4256800],["2023-05-24",202.536,206.6351,201.9266,205.5047,4894000],["2023-05-25",208.4143,208.719,204.8952,206.3402,6496700],["2023-05-26",209.1811,212.4741,208.9353,211.7762,6933300],["2023-05-30",215.541,218.3622,212.0612,215.1478,10421000],["2023-05-31",215.8163,221.1736,213.3686,219.5811,19624000],["2023-06-01",204.679,211.6975,202.5557,209.2794,20907400],["2023-06-02",209.2794,212.4643,206.8514,209.4072,11026900],["2023-06-05",206.8907,208.7092,203.5387,206.2911,7804400],["2023-06-06",205.0033,209.7709,204.8264,209.2302,6796000],["2023-06-07",211.2257,212.9754,201.2975,202.2313,9323900],["2023-06-08",201.8873,206.8022,201.3663,205.9667,5548600],["2023-06-09",207.107,214.9414,207.107,211.6484,7676700],["2023-06-12",212.4741,216.642,208.5323,210.0559,11568300],["2023-06-13",211.8351,212.5527,204.384,205.426,11698900],["2023-06-14",204.1678,208.1096,201.5334,205.8389,8963400],["2023-06-15",204.4135,209.702,203.8434,208.316,7905400],["2023-06-16",209.9085,210.0166,207.0185,208.1587,13672700],["2023-06-20",205.1016,213.3588,205.0623,213.2802,9522900],["2023-06-21",212.8378,214.0961,204.5315,206.0257,7971600],["2023-06-22",206.065,210.3213,205.5341,209.6627,5689800],["2023-06-23",206.9202,207.4117,204.5315,206.5171,14037600],["2023-06-26",205.4653,208.1489,203.8237,203.8336,4771500],["2023-06-27",204.6003,206.9005,203.9909,205.2688,4014800],["2023-06-28",204.8657,208.5913,204.0695,208.5618,4775900],["2023-06-29",208.2964,209.0336,206.1535,206.8514,3838300],["2023-06-30",208.2571,210.2132,207.3724,207.6673,5984200],["2023-07-03",206.989,208.3554,206.35,208.0506,2400000],["2023-07-05",206.9104,210.9701,206.5172,210.1837,5069300],["2023-07-06",207.6083,208.8862,204.2956,206.5663,4250900],["2023-07-07",206.2026,208.5028,205.721,206.0257,3022200],["2023-07-10",205.4457,209.2499,204.7773,209.1909,3820100],["2023-07-11",218.2836,218.5687,213.5456,217.4088,10028100],["2023-07-12",218.1263,224.211,217.8412,223.4148,8923500],["2023-07-13",224.3781,227.0322,223.7294,226.4522,5800300],["2023-07-14",225.7936,228.2511,224.27,225.4299,4278700],["2023-07-17",225.3415,226.3638,223.9358,224.1226,3557900],["2023-07-18",223.1887,225.715,221.6356,223.7589,5092700],["2023-07-19",230.0009,234.1688,227.2976,230.3842,8516300],["2023-07-20",227.1699,229.529,223.4541,224.2798,5303000],["2023-07-21",226.0886,226.8848,223.4247,224.1816,3529700],["2023-07-24",223.3951,223.7195,219.7384,221.8224,5363200],["2023-07-25",222.0386,223.6507,221.3604,222.1861,3203700],["2023-07-26",220.6428,223.6409,219.3256,221.7437,4856700],["2023-07-27",224.1619,226.2262,220.2004,221.321,4299600],["2023-07-28",222.1566,223.4443,220.171,221.7634,4238700],["2023-07-31",218.5687,221.5471,217.9789,221.1834,5571900],["2023-08-01",220.0825,220.9868,217.8609,220.456,4212600],["2023-08-02",218.2049,219.0601,215.079,216.7501,5127000],["2023-08-03",212.5232,214.4991,210.9505,211.8941,5515200],["2023-08-04",212.7297,213.5554,209.4465,210.9406,4800400],["2023-08-07",211.6484,213.2015,210.7243,212.3856,3615200],["2023-08-08",209.9183,210.5474,207.5493,207.9818,4843800],["2023-08-09",208.0506,208.0605,201.4252,202.3591,7847500],["2023-08-10",204.6396,206.7629,202.9292,204.7085,4004700],["2023-08-11",202.6245,205.9372,202.0052,205.1508,2930800],["2023-08-14",204.3644,208.493,203.5977,208.4537,3304700],["2023-08-15",206.7531,208.7584,204.3054,205.2294,4076400],["2023-08-16",204.4627,206.124,203.4306,203.4699,2759600],["2023-08-17",203.057,203.4109,199.9311,200.3734,4062700],["2023-08-18",197.5522,202.0052,196.7953,201.3466,4267200],["2023-08-21",202.4967,205.8586,200.747,205.4752,4023300],["2023-08-22",206.2812,206.5368,202.4967,203.2438,3153200],["2023-08-23",204.4627,207.4018,203.6173,205.5735,3833200],["2023-08-24",207.4215,208.3848,201.9462,202.015,3960300],["2023-08-25",202.015,207.2052,201.9855,205.9077,3068800],["2023-08-28",206.871,209.8495,206.0748,208.1194,4086900],["2023-08-29",203.234,208.8469,203.0079,208.3554,5850400],["2023-08-30",208.1686,211.9236,205.8683,211.3829,9946000],["2023-08-31",224.1226,224.8991,217.4382,217.6938,19268400],["2023-09-01",219.6991,220.1611,216.7698,217.7626,5600900],["2023-09-05",215.6,216.5732,213.9093,214.9709,5807300],["2023-09-06",215.7376,218.431,215.2953,217.8511,5066700],["2023-09-07",216.0325,218.9422,215.5803,218.7456,4201900],["2023-09-08",219.5221,221.6356,219.07,220.9376,4578900],["2023-09-11",222.1664,222.9725,219.0012,221.4783,4418000],["2023-09-12",219.6499,220.9671,217.4972,217.8904,4002300],["2023-09-13",217.4185,218.087,214.5875,215.079,4173600],["2023-09-14",215.6885,216.8189,214.6268,215.0594,4297200],["2023-09-15",215.1478,215.4624,209.8298,210.9603,9939000],["2023-09-18",210.9111,212.7002,210.5376,211.3436,4279400],["2023-09-19",210.744,212.3856,208.6502,212.0317,4001500],["2023-09-20",211.5402,213.4866,209.299,209.4072,2990900],["2023-09-21",206.2321,208.2866,204.5315,205.0623,4957300],["2023-09-22",205.7504,206.1534,202.3787,202.9194,3848300],["2023-09-25",201.5137,203.0177,200.403,202.8309,4067300],["2023-09-26",201.9757,202.9292,197.8569,199.0464,5404500],["2023-09-27",199.5379,200.4619,197.5228,199.2823,4123800],["2023-09-28",197.3458,201.6612,196.1564,199.7443,4344000],["2023-09-29",201.5924,204.2563,198.6631,199.3315,4405100],["2023-10-02",197.3852,201.6219,197.1099,200.2457,3745700],["2023-10-03",199.302,200.108,194.0626,196.4316,4622400],["2023-10-04",197.4638,199.2922,196.1171,198.4369,3656400],["2023-10-05",198.5647,198.7122,195.1144,198.5746,3592600],["2023-10-06",197.0706,204.7281,196.4906,203.8336,4989200],["2023-10-09",201.4056,204.7379,201.209,203.696,2781100],["2023-10-10",204.1088,205.662,202.7523,203.3618,4503500],["2023-10-11",203.7058,205.6423,200.9337,203.3322,3971000],["2023-10-12",204.2956,205.0328,199.8131,202.1821,3548500],["2023-10-13",201.6218,203.6173,199.7542,201.1107,3677500],["2023-10-16",202.3394,205.9274,201.553,204.9837,3623200],["2023-10-17",202.9784,208.3357,202.4967,206.2714,4006100],["2023-10-18",205.3277,206.065,200.7175,201.3466,3380800],["2023-10-19",202.939,207.3625,202.0347,204.7772,4995900],["2023-10-20",203.8336,204.5708,198.6827,200.2653,5539100],["2023-10-23",196.5005,200.1081,194.4853,198.5648,4564100],["2023-10-24",200.2653,201.1598,197.5129,200.747,3959600],["2023-10-25",199.7443,200.2751,192.1065,193.7087,4490000],["2023-10-26",194.0626,196.2645,190.3862,192.9125,5149100],["2023-10-27",193.9447,194.9375,192.0868,193.2271,3168600],["2023-10-30",195.6157,197.1689,193.7284,195.8811,3438300],["2023-10-31",197.0116,198.4763,195.2815,197.4146,3425400],["2023-11-01",197.5031,201.0124,197.0804,200.4423,3593600],["2023-11-02",202.8014,204.7183,202.4476,204.5708,4963600],["2023-11-03",205.829,206.6056,203.6763,203.9417,3861900],["2023-11-06",204.6691,204.9345,201.209,203.8926,3729700],["2023-11-07",205.9372,209.7119,205.4064,208.2374,5467100],["2023-11-08",208.8075,208.9058,206.0846,207.8737,3433500],["2023-11-09",209.938,209.9478,205.5145,206.4385,4731400],["2023-11-10",205.8389,210.6261,205.2884,209.9969,4112600],["2023-11-13",208.955,212.4643,208.1587,211.6189,3306600],["2023-11-14",215.2756,217.4874,214.2435,217.4186,4743800],["2023-11-15",216.9959,217.6053,213.9584,215.6885,4800700],["2023-11-16",216.2586,218.9815,215.2167,217.684,3712300],["2023-11-17",217.4087,219.0011,216.6321,217.4578,3634900],["2023-11-20",217.6643,222.2549,216.8681,221.3014,4599300],["2023-11-21",220.1906,222.1271,219.7384,220.5052,3852300],["2023-11-22",220.4855,221.8519,219.414,220.0333,3893600],["2023-11-24",220.5445,220.6722,218.3425,220.5641,1869100],["2023-11-27",221.665,222.3728,220.4363,220.9671,4885500],["2023-11-28",219.8072,221.6946,218.4507,221.0949,5535300],["2023-11-29",224.7222,227.5631,223.3952,226.4326,12327400],["2023-11-30",244.8146,248.2059,239.5064,247.6161,24425700],["2023-12-01",245.7484,258.95,245.4535,255.5784,14538200],["2023-12-04",248.5008,250.7813,245.601,246.3972,11429200],["2023-12-05",245.7386,247.39,244.4116,246.7511,5771500],["2023-12-06",247.2426,249.6607,244.618,244.8932,5374800],["2023-12-07",244.5197,246.466,242.6913,244.618,6568200],["2023-12-08",244.3231,247.8029,243.7825,246.5447,4605800],["2023-12-11",245.7484,249.2086,245.4634,247.8127,4766000],["2023-12-12",247.5178,252.2165,246.7511,252.0888,5827600],["2023-12-13",253.1307,254.7133,250.8207,252.9439,6567600],["2023-12-14",252.1379,254.3693,248.9137,252.8358,6613200],["2023-12-15",250.6732,257.8491,250.1817,257.1512,13739500],["2023-12-18",255.4014,261.0733,255.2638,259.1073,7498500],["2023-12-19",260.9554,262.0465,259.2548,259.8446,4665500],["2023-12-20",257.2101,260.4146,255.6569,255.8241,4510500],["2023-12-21",260.2475,263.7961,259.7462,262.705,5160700],["2023-12-22",262.7149,263.5897,260.7882,261.8105,3110600],["2023-12-26",261.0143,261.9973,260.1198,261.6926,3218800],["2023-12-27",261.4173,262.4691,260.8865,262.1841,3387000],["2023-12-28",261.9678,262.3807,260.7882,261.0634,2958700],["2023-12-29",260.5032,261.1323,258.1833,258.665,3706600],["2024-01-02",256.1092,256.1288,249.4543,251.7742,4741400],["2024-01-03",249.1889,249.8377,247.4883,247.5571,5097100],["2024-01-04",247.5473,248.3436,245.5912,246.9674,4489800],["2024-01-05",246.9379,249.5919,245.9155,246.8494,3676000],["2024-01-08",247.9208,257.1118,247.1148,256.4335,6626000],["2024-01-09",255.0869,259.4415,254.3791,256.8956,4571800],["2024-01-10",258.7927,261.9285,258.2816,259.6381,5128300],["2024-01-11",263.4423,268.3179,260.5916,266.7648,9012600],["2024-01-12",266.6174,270.5592,266.4503,267.3055,4847600],["2024-01-16",265.1134,266.9516,263.1671,264.6121,5858700],["2024-01-17",263.7273,267.2759,259.6381,266.8238,4706500],["2024-01-18",268.3573,271.0016,267.512,269.7925,4752400],["2024-01-19",271.8076,277.2042,270.8442,276.1032,7413600],["2024-01-22",278.9638,280.861,275.4054,275.5332,6735900],["2024-01-23",276.0541,276.9192,271.0212,272.0632,6573800],["2024-01-24",275.2186,276.1819,271.9845,272.1713,7037800],["2024-01-25",273.8718,275.0908,272.1516,274.2847,4178000],["2024-01-26",274.5305,278.5215,273.9506,275.1793,4877400],["2024-01-29",276.6144,283.2496,276.2212,282.9645,5762300],["2024-01-30",282.7385,284.3703,281.6474,282.8368,4810900],["2024-01-31",279.2194,280.7726,276.0444,276.3098,4557300],["2024-02-01",277.2141,280.2023,276.5751,278.9736,3218300],["2024-02-02",280.3498,283.2595,278.3445,280.802,3629600],["2024-02-05",281.3819,284.1343,276.5751,283.2103,5274800],["2024-02-06",283.0432,283.7313,277.1157,280.9691,4207200],["2024-02-07",282.4632,284.8716,280.3498,283.9279,3621400],["2024-02-08",284.3801,288.1253,284.0655,286.985,4488400],["2024-02-09",288.2629,290.219,286.1003,286.346,4376300],["2024-02-12",285.8743,286.0512,282.1192,282.4338,3750000],["2024-02-13",275.6413,278.6099,271.7191,276.3687,4956600],["2024-02-14",280.1532,284.5374,279.7994,284.2327,3850700],["2024-02-15",286.3854,287.0342,283.112,286.9752,3986500],["2024-02-16",287.0342,287.103,282.9842,284.7929,4159400],["2024-02-20",284.5767,285.9037,279.3177,281.5196,4295500],["2024-02-21",275.307,278.7475,273.6261,278.7278,3797200],["2024-02-22",287.0342,289.6194,286.4444,288.6561,5264300],["2024-02-23",292.9321,292.9321,286.1298,287.8205,4416800],["2024-02-26",290.5631,298.663,289.9832,295.2815,8719300],["2024-02-27",296.4512,296.6183,291.5559,294.4066,6178800],["2024-02-28",294.4853,295.7632,291.5658,294.672,12490800],["2024-02-29",294.8981,305.2589,289.7767,303.5681,21737800],["2024-03-01",301.7791,313.2899,301.4055,311.4911,9450200],["2024-03-04",309.2203,312.2479,308.2078,309.2891,9350000],["2024-03-05",306.0158,307.2347,291.1038,293.6694,9015300],["2024-03-06",299.469,300.688,297.5915,298.604,8270000],["2024-03-07",300.7961,301.5529,296.6183,297.2769,6788900],["2024-03-08",297.0607,303.6173,297.0607,300.0883,4851600],["2024-03-11",297.4932,302.3787,295.1439,300.7961,4895500],["2024-03-12",301.494,303.7843,298.7023,301.4055,4832000],["2024-03-13",300.2048,302.8919,298.3445,299.8898,5548800],["2024-03-14",300.2047,304.6241,297.2519,298.5511,4828800],["2024-03-15",294.2596,295.3325,289.1512,289.7024,11885100],["2024-03-18",294.9093,296.2381,291.3659,295.7853,5240500],["2024-03-19",293.4919,297.0255,291.9565,296.7105,3329900],["2024-03-20",297.2224,302.193,295.9625,301.2678,4946600],["2024-03-21",303.0985,306.8978,301.5335,303.5415,6083900],["2024-03-22",304.4568,305.3525,301.8288,302.9312,3779000],["2024-03-25",298.9251,302.8721,297.7834,301.248,4141200],["2024-03-26",302.6457,303.1379,300.0964,301.0216,3893900],["2024-03-27",302.6064,304.4371,293.9349,296.6417,3859900],["2024-03-28",295.2833,298.0393,294.9191,296.4448,4892300],["2024-04-01",296.9468,298.7382,295.2735,297.5078,2918100],["2024-04-02",292.8227,299.6732,290.2537,299.2205,4746100],["2024-04-03",299.2106,302.3308,298.3347,299.9489,3047400],["2024-04-04",303.4134,306.4056,287.5075,289.5154,8351000],["2024-04-05",288.9249,298.6496,288.6887,297.1633,4918200],["2024-04-08",296.366,298.7283,294.8108,296.9861,3142900],["2024-04-09",298.5512,300.7953,294.5451,297.6161,2997700],["2024-04-10",293.7577,296.1889,293.4624,294.9093,3036400],["2024-04-11",294.7617,296.3562,291.7498,294.4467,3468600],["2024-04-12",292.2025,293.1671,288.8855,289.6926,3820000],["2024-04-15",278.4916,281.9759,267.3889,268.6094,18365100],["2024-04-16",270.4598,276.149,268.1566,273.0485,7624300],["2024-04-17",273.3733,274.584,270.5189,271.9756,4199400],["2024-04-18",271.9757,271.9855,265.5089,267.6448,5918200],["2024-04-19",268.2058,268.8555,264.505,266.1192,4913600],["2024-04-22",274.9974,275.3025,265.3219,269.5051,6747200],["2024-04-23",270.6272,272.3497,266.1585,272.33,6285200],["2024-04-24",273.6292,274.5544,269.8003,271.8477,3938800],["2024-04-25",267.3298,269.2787,265.0463,268.8456,4811900],["2024-04-26",270.6764,272.5465,269.1606,269.9776,3754600],["2024-04-29",270.5681,272.9304,268.9244,271.4047,3576400],["2024-04-30",270.1941,270.2925,264.1408,264.7117,5218000],["2024-05-01",264.7903,269.6921,262.3592,264.4655,3761000],["2024-05-02",266.1782,268.7865,263.7274,267.8515,3859900],["2024-05-03",272.4678,273.3044,269.0524,269.3575,4041600],["2024-05-06",271.828,272.7729,269.7512,271.2965,3744800],["2024-05-07",271.2571,274.4954,269.761,272.8221,3507700],["2024-05-08",271.3949,275.5387,271.3949,274.584,3283300],["2024-05-09",267.8909,271.0209,266.8082,270.8437,4709700],["2024-05-10",271.7591,275.2435,270.6469,272.3202,2912300],["2024-05-13",272.7828,273.4324,270.8634,273.1568,2998700],["2024-05-14",272.6055,274.4757,270.7158,272.4481,3056800],["2024-05-15",275.3418,283.2751,275.332,283.0192,5828500],["2024-05-16",284.8697,285.4602,280.1057,280.2042,3559200],["2024-05-17",282.5271,282.8224,279.7908,281.1196,3478900],["2024-05-20",281.5035,283.1964,280.6274,282.5566,2799300],["2024-05-21",282.2811,282.7043,278.8361,279.2987,3492100],["2024-05-22",278.9542,282.5763,278.3833,279.3578,3309200],["2024-05-23",282.1728,282.4877,273.0977,274.1903,5456600],["2024-05-24",266.6704,270.637,264.3081,268.009,8325100],["2024-05-28",268.8063,268.9342,262.9596,265.5876,9294100],["2024-05-29",263.7864,268.5798,263.56,267.3495,13397900],["2024-05-30",219.8877,221.5511,208.6669,214.5824,66763300],["2024-05-31",215.6651,230.9313,212.6631,230.7541,36807400],["2024-06-03",230.9313,237.2011,226.5906,232.8998,19962700],["2024-06-04",232.014,236.8074,228.5493,231.1675,11197500],["2024-06-05",231.9352,233.1951,227.9095,232.8112,10772100],["2024-06-06",236.1085,242.8705,235.6853,238.9433,11693800],["2024-06-07",238.52,240.0949,236.5121,238.0476,6883800],["2024-06-10",237.9885,239.8094,236.6499,238.0377,7656900],["2024-06-11",237.3684,239.9177,232.5454,237.2011,7264400],["2024-06-12",236.7779,238.3921,231.197,232.0927,10260100],["2024-06-13",231.8171,231.945,225.0649,225.4291,13566700],["2024-06-14",225.7441,231.5513,225.5965,228.2934,8833700],["2024-06-17",226.6595,228.195,224.189,226.8564,10563700],["2024-06-18",226.8563,228.6379,225.626,228.1654,7119800],["2024-06-20",229.1891,239.9374,229.1891,237.9984,14809600],["2024-06-21",236.7877,241.5122,236.4137,241.2071,15719600],["2024-06-24",239.3665,240.5673,236.0397,236.1676,7545700],["2024-06-25",237.9787,239.2779,236.0987,237.959,6037800],["2024-06-26",237.6736,239.7799,236.1282,239.3271,4524700],["2024-06-27",241.1481,254.5342,240.6067,248.8746,12869000],["2024-06-28",249.5144,256.0894,249.1994,253.0578,12619300],["2024-07-01",254.0913,255.4004,250.5282,252.1818,5871700],["2024-07-02",251.0401,253.6779,250.0656,252.1621,5130600],["2024-07-03",252.9397,257.1131,252.9004,256.8473,4755700],["2024-07-05",258.5895,261.6309,257.2115,259.0521,6562100],["2024-07-08",257.2705,258.7076,253.1464,253.3236,6539300],["2024-07-09",252.4561,253.3532,247.527,248.848,7014900],["2024-07-10",247.6354,251.1844,242.6177,249.0057,8947700],["2024-07-11",249.0156,251.7956,247.3594,247.5566,5341800],["2024-07-12",248.0495,251.6674,246.1469,250.3661,4705500],["2024-07-15",252.387,252.7518,248.5424,249.2719,4404300],["2024-07-16",250.1788,253.1363,249.0846,252.3969,4780400],["2024-07-17",250.3957,251.9434,246.068,247.6552,5625300],["2024-07-18",248.5621,248.8677,242.2332,243.8401,6351600],["2024-07-19",245.1216,245.4568,241.691,244.1161,4468900],["2024-07-22",245.2202,251.9533,244.4809,250.4746,5647600],["2024-07-23",252.949,253.6785,250.1493,252.4265,3905500],["2024-07-24",250.031,252.2786,245.3681,246.2356,5204100],["2024-07-25",251.1252,260.3327,248.1481,252.8799,7155800],["2024-07-26",254.5066,260.7369,253.4222,258.9821,6127300],["2024-07-29",258.9821,262.3043,254.8515,254.9205,5101400],["2024-07-30",255.936,257.05,251.4998,254.27,3944300],["2024-07-31",252.5744,258.1146,251.7266,255.1276,4647700],["2024-08-01",256.212,259.6229,246.1962,249.4691,5527400],["2024-08-02",244.2738,244.4809,237.6985,240.508,6504500],["2024-08-05",229.0234,238.3885,228.9149,235.6184,6899300],["2024-08-06",237.6689,240.3898,234.6523,235.0368,5673900],["2024-08-07",239.1673,243.0317,236.2592,236.6338,4035500],["2024-08-08",239.7884,245.8906,239.6307,245.585,4474300],["2024-08-09",245.1709,249.3606,244.9245,248.9466,2975300],["2024-08-12",249.0156,250.4844,245.4864,247.7439,3679700],["2024-08-13",249.4099,252.1505,249.4099,250.9872,4031600],["2024-08-14",251.766,254.0531,250.2577,251.697,4145200],["2024-08-15",254.2404,259.1596,252.6039,259.061,5167900],["2024-08-16",258.0358,259.8595,255.9951,259.1793,3494900],["2024-08-19",259.3666,261.6241,257.9175,261.6143,4501300],["2024-08-20",261.1903,261.7325,257.3259,258.1245,5731300],["2024-08-21",257.395,258.4202,255.5022,257.3851,4648200],["2024-08-22",257.7893,259.5243,253.6193,254.9205,5111400],["2024-08-23",258.2723,261.8311,257.0007,260.2538,4711300],["2024-08-26",260.1946,263.5069,259.5045,261.5156,3818300],["2024-08-27",255.9656,260.7073,255.7191,260.451,5276400],["2024-08-28",258.1146,261.4171,253.708,255.2262,10981900],["2024-08-29",267.1643,268.091,252.6433,253.363,14301700],["2024-08-30",253.7869,255.4529,247.4383,249.3113,10507700],["2024-09-03",249.0353,250.0901,243.1402,244.54,6190400],["2024-09-04",242.9726,245.9399,241.6812,244.1654,4706500],["2024-09-05",242.4895,244.9738,241.5234,242.6275,4083600],["2024-09-06",244.2245,246.4525,238.0139,240.508,6259400],["2024-09-09",243.0021,245.8215,241.2967,242.2726,4588800],["2024-09-10",243.6232,243.8302,239.8574,242.667,3544800],["2024-09-11",241.3361,246.4722,238.5758,246.0286,4822200],["2024-09-12",247.8228,250.5338,246.0286,249.7747,5219700],["2024-09-13",248.9564,253.1856,248.8677,250.9576,4998900],["2024-09-16",250.9576,254.1517,250.9576,253.2644,5367000],["2024-09-17",255.0487,255.6895,251.1449,251.5688,5423400],["2024-09-18",252.7635,252.882,247.7873,249.2387,4436700],["2024-09-19",257.4239,266.1324,254.7876,262.6273,11022800],["2024-09-20",262.647,266.9025,258.0163,263.427,11463200],["2024-09-23",263.8713,264.6711,258.9247,260.8698,6034000],["2024-09-24",266.4187,269.0154,262.9235,267.021,7154500],["2024-09-25",267.0308,273.5474,265.9743,270.6248,7920000],["2024-09-26",272.639,275.1173,269.2623,272.2737,5253400],["2024-09-27",272.7674,274.3275,271.5826,273.1426,5220100],["2024-09-30",270.4866,272.254,265.7374,270.2496,5059700],["2024-10-01",270.6742,271.2271,266.2805,267.4455,4369900],["2024-10-02",270.2595,278.4348,267.4258,275.9467,8512300],["2024-10-03",275.4629,277.5659,274.2188,277.3586,3868400],["2024-10-04",280.2713,284.2504,277.9115,284.1122,6129900],["2024-10-07",282.957,284.5269,279.7974,280.9724,4794700],["2024-10-08",282.3843,288.9304,280.5083,287.8839,5211200],["2024-10-09",287.1434,287.8839,283.4506,284.28,4851000],["2024-10-10",284.28,286.5608,281.0217,286.5016,3965500],["2024-10-11",285.5537,286.5707,282.6805,284.4577,3597000],["2024-10-14",286.2547,288.7527,284.6058,287.953,3642500],["2024-10-15",289.7499,289.8684,284.359,284.7046,3850800],["2024-10-16",283.9147,287.2421,280.6367,287.1828,3497000],["2024-10-17",288.2689,289.6315,286.4324,287.4297,2830000],["2024-10-18",288.3479,290.9842,286.4818,289.2365,3087900],["2024-10-21",285.3464,289.2168,284.3985,287.6074,2712600],["2024-10-22",286.0868,288.2491,284.0134,284.6848,3100100],["2024-10-23",284.0924,284.6552,279.047,280.8341,3227100],["2024-10-24",282.9372,285.2575,281.5746,283.1347,3210700],["2024-10-25",286.3337,290.6583,285.1785,286.7879,3351200],["2024-10-28",289.8882,292.3269,288.7922,290.056,3867800],["2024-10-29",290.2832,296.7997,289.1082,295.1114,4280700],["2024-10-30",293.3143,295.7531,292.6034,292.6528,2826500],["2024-10-31",288.9008,292.3467,285.8894,287.6864,4301800],["2024-11-01",286.5608,293.2353,286.3337,290.994,3527500],["2024-11-04",294.2227,296.385,289.2168,294.2425,5107900],["2024-11-05",293.6796,295.0323,291.0138,293.729,4456100],["2024-11-06",301.144,304.659,299.2385,303.02,5874900],["2024-11-07",303.6124,308.2431,302.1314,306.851,5722600],["2024-11-08",306.1105,318.7289,305.528,317.8798,8485000],["2024-11-11",321.138,340.5199,321.138,337.4097,13954200],["2024-11-12",335.0006,344.4496,334.2304,336.837,7659700],["2024-11-13",341.1321,343.788,334.4871,337.3998,6902900],["2024-11-14",338.1108,341.6257,326.6377,327.4572,7630600],["2024-11-15",322.7968,326.0847,320.0816,321.1479,7093000],["2024-11-18",322.8659,322.8659,316.1618,318.176,4250400],["2024-11-19",314.9671,320.595,312.005,319.3411,5469900],["2024-11-20",321.1775,323.1226,317.939,321.5824,3763500],["2024-11-21",327.1609,338.6044,324.4457,331.5349,8364200],["2024-11-22",334.6649,338.4761,331.5349,337.696,5649400],["2024-11-25",340.6384,343.4523,334.0132,334.8228,7117200],["2024-11-26",337.6566,339.4634,334.8525,338.8414,4492800],["2024-11-27",332.2064,333.1147,324.7222,325.8379,7471500],["2024-11-29",325.1763,327.7928,323.1128,325.8181,3517600],["2024-12-02",327.8027,330.2711,325.9366,326.8253,6063400],["2024-12-03",323.2608,328.5925,319.5582,327.2399,12632400],["2024-12-04",362.1726,364.335,352.1411,363.2192,24733100],["2024-12-05",356.2189,360.8299,352.1609,356.8113,10942100],["2024-12-06",360.3756,362.5083,356.525,357.4136,5738900],["2024-12-09",357.1273,357.1273,346.3552,347.1253,6475000],["2024-12-10",346.908,350.9957,343.0376,344.41,6033000],["2024-12-11",349.021,355.6462,347.4314,350.3638,7546600],["2024-12-12",350.512,355.4488,348.4583,353.5037,5422000],["2024-12-13",359.3981,360.188,348.0435,349.8306,5538000],["2024-12-16",346.3453,353.5431,346.1281,352.7137,5482300],["2024-12-17",352.3879,352.7138,344.6964,346.5329,6911000],["2024-12-18",350.4176,350.6845,331.3794,333.3465,8400000],["2024-12-19",337.765,339.574,331.5672,332.358,7423400],["2024-12-20",328.9082,342.4604,327.3267,339.6926,14932300],["2024-12-23",338.3087,339.8903,332.8028,338.9512,5330300],["2024-12-24",339.0501,340.9777,336.9051,340.4636,1811000],["2024-12-26",340.9084,340.9084,337.1028,337.7848,3483300],["2024-12-27",336.4306,338.3285,331.4091,334.5525,3220400],["2024-12-30",329.6298,334.2164,327.7912,331.8737,3411100],["2024-12-31",332.3976,333.2674,328.582,330.4799,3026000],["2025-01-02",332.4371,335.017,324.035,326.8521,4807100],["2025-01-03",328.2756,329.6001,325.4781,329.0663,4101200],["2025-01-06",330.1735,332.7238,323.5111,326.7237,5785300],["2025-01-07",326.694,327.6825,319.1914,321.1881,4643100],["2025-01-08",323.9658,325.0136,319.3891,323.1355,3788200],["2025-01-10",319.053,319.053,312.3807,314.1897,6540000],["2025-01-13",310.9771,316.8586,310.1863,315.3956,4583000],["2025-01-14",321.2574,326.1405,317.7977,319.8142,5935200],["2025-01-15",326.0812,327.7122,317.0859,317.4616,6042700],["2025-01-16",319.2211,323.946,315.8701,316.3149,5047700],["2025-01-17",324.9345,325.7747,319.3496,320.8224,6303600],["2025-01-21",325.6067,325.7253,318.7367,323.0761,6397200],["2025-01-22",327.4354,331.3696,323.5111,328.7896,7259300],["2025-01-23",328.5029,331.5969,325.8044,330.8061,4355900],["2025-01-24",332.4272,334.7502,327.9692,330.0351,3299100],["2025-01-27",328.5326,349.0832,326.694,343.1029,15661100],["2025-01-28",350.6845,362.8626,346.4241,355.8049,12099300],["2025-01-29",354.6285,356.0322,347.4521,349.9233,6266700],["2025-01-30",336.9742,343.9925,336.0846,339.6135,7591100],["2025-01-31",343.9925,345.4752,336.1835,337.765,5778000],["2025-02-03",332.101,337.5278,327.4453,335.3333,4549400],["2025-02-04",341.6399,342.9348,334.7699,340.1769,4965600],["2025-02-05",341.7387,344.032,334.9676,343.9233,4521000],["2025-02-06",333.5937,333.5937,325.3102,327.0005,13240600],["2025-02-07",328.1768,329.9758,319.9921,322.0778,7626100],["2025-02-10",324.1437,327.9296,322.8884,323.432,5981900],["2025-02-11",320.2887,322.6808,317.5605,320.6643,5455900],["2025-02-12",315.8701,323.2343,313.3198,322.3645,5643400],["2025-02-13",322.4435,326.5457,319.4978,326.0515,4312100],["2025-02-14",324.2525,324.7171,318.9048,322.7796,5879700],["2025-02-18",324.806,325.3695,319.2804,325.1718,5262100],["2025-02-19",325.9427,325.9427,319.1519,320.7928,5012000],["2025-02-20",318.5292,320.7137,314.5456,314.763,6393100],["2025-02-21",315.2968,315.2968,303.3262,306.2324,7353200],["2025-02-24",307.9227,309.1287,300.0247,304.7694,6652900],["2025-02-25",302.7233,304.8683,297.1581,302.3575,7360100],["2025-02-26",309.0595,310.0875,302.921,303.7908,12638500],["2025-02-27",292.9274,301.4086,289.2997,291.504,16691400],["2025-02-28",292.5518,298.5025,288.7856,294.42,10863100],["2025-03-03",297.5337,299.5799,287.7082,289.6852,6298200],["2025-03-04",286.6604,288.2914,278.9898,284.031,9096300],["2025-03-05",283.9124,289.3095,282.3308,288.6077,6612600],["2025-03-06",284.9108,294.6474,281.5499,282.7559,10396800],["2025-03-07",279.919,284.9899,272.0012,279.6323,8248100],["2025-03-10",273.7805,275.1446,267.6024,269.7573,10040200],["2025-03-11",270.5679,277.2204,268.8677,273.8595,8313400],["2025-03-12",278.6043,282.6373,275.8761,281.3028,7463900],["2025-03-13",278.8019,279.3061,266.6436,268.6107,9494500],["2025-03-14",271.8331,276.6668,269.5398,276.1825,6976900],["2025-03-17",274.1758,279.4741,272.9007,277.5169,4484300],["2025-03-18",276.7953,277.2698,272.7623,275.5202,5881700],["2025-03-19",274.3044,278.97,274.0968,276.1726,5245400],["2025-03-20",273.8694,279.6224,273.8694,275.8167,5504700],["2025-03-21",273.0292,278.6043,270.8941,277.3884,9804100],["2025-03-24",280.4724,283.4577,279.9584,282.6669,6763800],["2025-03-25",282.3209,287.1052,282.3209,285.2864,4301700],["2025-03-26",285.0195,285.7115,276.3604,277.7542,5070300],["2025-03-27",277.3094,277.6652,272.8315,274.6108,3757200],["2025-03-28",273.5234,274.0177,266.09,266.8611,4973400],["2025-03-31",261.5035,265.3586,256.2052,265.2696,7585800],["2025-04-01",265.7638,267.7013,262.7588,267.0884,4598200],["2025-04-02",262.8972,270.4789,262.6897,268.413,5396900],["2025-04-03",257.1443,259.5463,251.5198,252.2908,8872600],["2025-04-04",244.8475,247.4077,236.7716,237.9875,9705000],["2025-04-07",227.3513,250.037,227.3513,241.3977,11965200],["2025-04-08",251.0255,254.4259,237.5031,241.1803,9340300],["2025-04-09",238.1258,265.0818,238.1258,262.1163,12491100],["2025-04-10",257.4097,258.6373,245.658,252.5783,9692300],["2025-04-11",251.7368,253.8555,245.2124,252.4595,6089000],["2025-04-14",257.4097,257.4097,250.6181,252.014,6038100],["2025-04-15",251.8358,254.1624,251.2715,252.3902,5227700],["2025-04-16",249.4201,254.0535,244.2323,247.3509,7190900],["2025-04-17",247.2816,249.0538,244.3412,244.7966,5566900],["2025-04-21",238.0347,240.0643,230.451,233.9062,9240000],["2025-04-22",235.8566,241.7869,233.2528,240.9652,7145300],["2025-04-23",250.0933,255.2217,247.0143,247.9845,5818900],["2025-04-24",255.6277,262.3401,254.4396,262.0629,7857600],["2025-04-25",262.0827,266.3498,261.5679,265.1815,5651700],["2025-04-28",265.4785,266.815,260.7065,262.9935,4977700],["2025-04-29",262.7559,265.9042,262.5282,265.0924,3139800],["2025-04-30",262.1619,266.1913,260.3798,266.0329,4624100],["2025-05-01",270.6762,271.8643,266.3201,266.6468,5208900],["2025-05-02",271.7256,273.5671,269.5376,272.3394,4323400],["2025-05-05",270.6465,273.4186,269.5971,269.9139,4219600],["2025-05-06",267.1319,272.0622,265.8646,270.6366,4681600],["2025-05-07",270.9831,276.0125,270.9831,275.4581,4267600],["2025-05-08",276.4283,280.2301,275.6066,276.953,4789900],["2025-05-09",278.8143,279.6658,271.1515,272.6761,4324200],["2025-05-12",282.1606,286.0911,280.4083,285.9426,5937400],["2025-05-13",288.1008,289.8235,286.0515,286.2891,6711600],["2025-05-14",290.576,293.1005,286.3782,287.8434,7926200],["2025-05-15",286.6851,289.0612,285.0812,287.8633,4635600],["2025-05-16",288.19,289.2592,286.8336,288.2494,3846000],["2025-05-19",285.2298,287.0118,284.0516,284.7645,5781200],["2025-05-20",285.2199,285.5664,282.3686,285.1902,4032300],["2025-05-21",281.5765,284.7644,278.3094,279.4677,5689800],["2025-05-22",279.6856,283.4972,278.2302,280.5964,6642700],["2025-05-23",276.2204,277.9431,268.9436,270.4089,8887800],["2025-05-27",270.4485,275.8046,267.5972,274.4285,10958000],["2025-05-28",274.9433,276.0323,270.8544,273.28,12758600],["2025-05-29",260.964,265.1221,251.9645,264.2608,28053100],["2025-05-30",265.4092,267.0527,258.1027,262.7262,12388500],["2025-06-02",260.4887,261.1619,256.5582,259.0135,9213500],["2025-06-03",259.3898,262.1124,258.7562,261.8352,7838500],["2025-06-04",261.558,262.8549,259.0136,260.5481,7372500],["2025-06-05",261.0827,266.0725,261.0134,264.4785,8642900],["2025-06-06",267.2804,272.1613,265.5379,271.7752,7507000],["2025-06-09",270.1317,271.4682,266.9735,269.5377,5728300],["2025-06-10",269.3595,271.0227,264.1816,265.5478,6309700],["2025-06-11",265.825,266.8249,262.7658,263.2608,6568100],["2025-06-12",262.0629,266.3398,260.7758,264.2508,8054000],["2025-06-13",260.855,263.0529,255.4296,255.8256,7659300],["2025-06-16",257.7958,261.35,257.3701,261.251,7177000],["2025-06-17",261.2214,267.8051,259.4888,260.1422,9110100],["2025-06-18",262.5776,262.8552,255.3091,257.3221,7628000],["2025-06-20",258.5021,260.6638,257.0841,258.4426,12859200],["2025-06-23",258.4525,262.5181,256.5784,261.1993,9283800],["2025-06-24",263.48,271.0856,263.2122,268.8942,9713900],["2025-06-25",269.7172,271.7004,264.7393,265.5128,6074300],["2025-06-26",266.5242,268.7355,262.9346,268.4677,6708000],["2025-06-27",269.5783,271.869,267.1687,271.1253,21741400],["2025-06-30",272.1565,274.0604,268.1306,270.4014,8541900],["2025-07-01",269.7965,271.7004,268.3686,269.6279,6256800],["2025-07-02",269.2412,269.4296,263.4204,266.9506,6115200],["2025-07-03",267.4365,272.4243,267.0597,269.8659,5031800],["2025-07-07",269.2313,271.7004,265.959,267.5356,6283500],["2025-07-08",268.5174,274.4769,267.4662,271.3533,6661200],["2025-07-09",272.0574,273.2473,267.1093,268.6463,6373600],["2025-07-10",268.6264,269.2115,261.0009,261.7546,7244600],["2025-07-11",260.3762,260.7431,255.1009,255.9041,7011200],["2025-07-14",256.4296,260.0292,255.3389,257.5005,6533900],["2025-07-15",258.8095,259.6127,255.0712,255.4182,5201500],["2025-07-16",256.7569,256.8065,252.3839,255.7851,5649500],["2025-07-17",255.8248,258.0162,254.496,257.6989,5837400],["2025-07-18",258.1154,260.7729,256.9453,260.1779,6381200],["2025-07-21",261.4075,262.0917,259.4441,260.0787,6714700],["2025-07-22",260.7927,263.6585,259.8011,261.3777,5001400],["2025-07-23",261.705,266.2267,260.2969,264.9773,5620700],["2025-07-24",265.7309,267.0398,263.4106,265.4533,5877100],["2025-07-25",265.7607,268.8247,264.7691,266.8514,4015400],["2025-07-28",267.2382,268.0711,264.3526,267.9819,4533700],["2025-07-29",269.3206,271.7004,265.0666,265.1459,5137100],["2025-07-30",264.6302,265.5226,261.1199,262.5875,3928200],["2025-07-31",262.7759,262.8156,255.6958,256.1619,7340300],["2025-08-01",252.8499,253.8415,248.0307,248.6356,7646900],["2025-08-04",248.8934,251.3725,248.5365,250.2024,4403500],["2025-08-05",250.8865,251.1642,244.9369,245.4129,6761000],["2025-08-06",247.2771,248.1596,244.9468,247.0788,5834700],["2025-08-07",248.586,250.8866,234.9812,238.8584,10010200],["2025-08-08",239.2649,240.911,235.834,238.4915,8812000],["2025-08-11",236.9148,239.84,229.6265,230.7272,10740100],["2025-08-12",231.0445,231.7089,224.5792,229.7157,13178000],["2025-08-13",231.0544,235.358,227.6829,235.0407,10209200],["2025-08-14",235.0109,235.0109,230.9156,231.4114,7544800],["2025-08-15",234.168,242.448,232.6608,240.4053,12942800],["2025-08-18",237.7577,242.4678,237.48,241.9224,8809200],["2025-08-19",242.9438,246.4144,241.4068,243.9354,8642200],["2025-08-20",243.6379,245.4922,242.3984,244.3816,8195100],["2025-08-21",242.9834,244.2229,238.0056,243.7668,5646800],["2025-08-22",243.7172,247.4357,242.0612,246.2061,6694300],["2025-08-25",247.2771,247.2771,244.7188,245.7897,4957700],["2025-08-26",244.6295,246.7416,240.8118,241.6944,8862300],["2025-08-27",243.6875,248.2687,243.5487,248.0605,6506900],["2025-08-28",250.361,253.5044,248.1894,252.3938,8461200],["2025-08-29",253.2565,255.4777,250.7477,254.0994,7363200],["2025-09-02",252.6814,252.85,246.6623,250.7378,9312500],["2025-09-03",252.9194,255.8347,248.4472,254.2977,17417900],["2025-09-04",238.0452,243.1619,232.6509,241.9621,30967500],["2025-09-05",242.7752,249.0223,242.3091,248.6554,13029400],["2025-09-08",248.6951,250.8171,245.2245,250.1528,12602200],["2025-09-09",249.2107,253.197,249.1017,249.9445,10901900],["2025-09-10",250.6287,251.8583,239.7012,240.5342,11363600],["2025-09-11",241.6547,245.0956,241.4564,244.213,6944900],["2025-09-12",244.0346,245.512,239.2253,240.7226,8386400],["2025-09-15",241.2085,242.6562,238.8187,240.4846,7244600],["2025-09-16",240.4846,240.6432,235.2489,237.3015,8779800],["2025-09-17",238.3703,241.3801,237.7843,240.5954,10124000],["2025-09-18",242.5324,245.6416,241.3305,242.6516,9344400],["2025-09-19",244.38,245.5522,241.7278,245.4429,11813900],["2025-09-22",243.6449,248.8103,241.5391,248.0255,7523800],["2025-09-23",248.0752,249.6844,242.5026,242.9297,7669800],["2025-09-24",244.0324,247.1812,241.3901,244.2509,6707100],["2025-09-25",242.8701,243.0291,237.8936,239.3438,8145500],["2025-09-26",239.0856,242.9,238.7478,241.8073,4974600],["2025-09-29",243.0887,244.1814,241.251,243.4662,6373500],["2025-09-30",243.4165,243.5754,234.2381,235.4202,10801100],["2025-10-01",234.9136,240.8537,231.9534,234.1189,10016600],["2025-10-02",233.8606,237.8042,232.0428,237.2876,7679200],["2025-10-03",237.1585,241.1914,236.9101,238.7578,8849800],["2025-10-06",237.7346,248.8004,233.8407,244.1416,13922600],["2025-10-07",244.837,245.7111,235.9665,238.1419,8387400],["2025-10-08",238.1419,239.7114,234.0791,238.8273,7120200],["2025-10-09",237.675,244.3204,235.5691,243.6946,7929100],["2025-10-10",244.8767,247.3898,239.1153,240.0689,7988300],["2025-10-13",241.2709,247.6878,240.7544,247.0918,8276500],["2025-10-14",246.4561,246.625,237.9532,238.1717,9123900],["2025-10-15",239.2643,239.7114,234.3275,235.0029,8389200],["2025-10-16",251.5022,255.0286,241.0523,244.3602,24869700],["2025-10-17",244.9264,249.1083,240.5458,241.4596,10851200],["2025-10-20",243.3668,253.6975,242.6715,252.585,9963900],["2025-10-21",252.8035,265.3493,252.3068,261.6541,13354700],["2025-10-22",260.4522,260.6508,254.8001,254.9293,9370000],["2025-10-23",255.8828,256.8364,252.426,253.3498,6110100],["2025-10-24",255.704,256.7768,252.3068,253.1313,5490800],["2025-10-27",255.3663,256.3795,253.2207,253.767,4942400],["2025-10-28",253.767,257.1146,252.4459,252.5651,6435600],["2025-10-29",250.3202,251.8797,247.3799,249.7838,7904200],["2025-10-30",248.8302,257.5516,248.3335,254.9391,7767800],["2025-10-31",253.1015,260.0747,250.946,258.6741,6878300],["2025-11-03",258.2668,259.8164,253.3995,259.5979,7054300],["2025-11-04",256.4292,257.5318,251.7704,252.7439,6792200],["2025-11-05",253.0022,255.118,250.3301,250.9956,5241200],["2025-11-06",248.8699,248.8699,232.9169,237.675,11041800],["2025-11-07",234.5758,239.3637,234.2182,238.281,5741500],["2025-11-10",238.4001,240.2974,233.5129,240.0988,6486600],["2025-11-11",240.2875,244.0622,239.5524,242.8702,5762800],["2025-11-12",244.1019,246.774,242.0556,244.38,4278200],["2025-11-13",243.6151,244.2608,238.3107,238.8273,5542100],["2025-11-14",236.7214,243.5456,235.8374,242.0358,5512900],["2025-11-17",240.4563,241.2113,234.0195,235.4499,5280900],["2025-11-18",234.6652,236.2049,228.735,231.9435,8045100],["2025-11-19",230.4535,230.7316,223.5598,226.361,9710700],["2025-11-20",227.7218,229.5297,221.8115,223.8677,7521100],["2025-11-21",223.3611,227.1556,220.4804,225.5961,7479300],["2025-11-24",225.8246,227.3146,223.5399,225.308,8563300],["2025-11-25",225.2881,233.066,225.01,232.5593,10233000],["2025-11-26",228.9734,231.268,224.4935,226.6291,8506600],["2025-11-28",227.4735,231.0097,227.1059,229.0032,3691500],["2025-12-01",227.1457,232.6885,227.0762,231.278,5634700],["2025-12-02",231.4667,235.0725,230.076,233.1454,7626200],["2025-12-03",233.7911,237.6651,231.6058,237.1287,13782000],["2025-12-04",242.0656,247.3104,236.0162,245.8104,20912100],["2025-12-05",249.158,260.1343,247.8368,258.833,15852400],["2025-12-08",260.1343,262.5183,254.6312,257.8,10805400],["2025-12-09",258.2668,260.5018,257.2735,259.28,8045900],["2025-12-10",259.0118,264.1573,257.4225,262.4388,8894700],["2025-12-11",261.7435,266.1142,259.0317,260.6012,7783800],["2025-12-12",261.7634,262.7269,259.1708,260.482,6006600],["2025-12-15",259.4688,260.5316,251.4029,252.883,10271800],["2025-12-16",252.3068,254.1544,250.4294,253.2108,6145300],["2025-12-17",254.6213,260.2237,254.5418,256.4193,6269000],["2025-12-18",257.1117,258.7533,254.8631,256.5446,5654200],["2025-12-19",259.3603,260.7134,254.2065,258.5942,20732100],["2025-12-22",259.3006,263.2903,257.1018,263.2903,5664200],["2025-12-23",261.3899,262.9022,259.2011,262.0963,4745100],["2025-12-24",261.8974,264.9518,261.2208,263.9171,2076600],["2025-12-26",263.4594,266.5537,263.4594,264.7329,2456400],["2025-12-29",263.3698,267.7476,263.3698,264.8822,4300100],["2025-12-30",265.31,266.9218,263.9867,264.5738,3291800],["2025-12-31",263.9469,264.7528,263.0515,263.5688,3367900],["2026-01-02",263.6584,264.0365,251.2018,252.336,9680600],["2026-01-05",252.336,258.2758,251.0326,254.9626,6421500],["2026-01-06",253.908,262.2157,253.709,261.569,6103300],["2026-01-07",262.166,266.474,262.166,264.7727,5976200],["2026-01-08",263.0614,263.8574,259.0916,259.211,5243500],["2026-01-09",258.6837,259.7085,255.2114,258.624,5174400],["2026-01-12",257.6888,260.2358,254.4751,258.0868,4927700],["2026-01-13",256.3556,259.5891,239.1431,239.8396,13661000],["2026-01-14",237.9691,241.0136,235.2629,238.3571,10149300],["2026-01-15",235.8201,237.6308,230.4971,232.3477,11489600],["2026-01-16",231.7707,231.7707,225.2936,225.9602,13902600],["2026-01-20",222.4083,226.786,218.2494,218.9559,13050800],["2026-01-21",219.0355,222.2591,217.8515,220.4582,12616600],["2026-01-22",221.1149,227.5621,219.9906,226.9353,9483000],["2026-01-23",225.6319,229.6813,225.5025,226.8955,9408000],["2026-01-26",228.2685,229.7808,226.4378,228.2386,7239600],["2026-01-27",230.7658,234.5465,225.1245,227.373,9838400],["2026-01-28",228.2287,230.6862,226.5174,226.8059,8465900],["2026-01-29",215.5731,216.18,207.723,212.9962,18555600],["2026-01-30",213.0758,214.4587,209.9616,211.2152,11090400],["2026-02-02",213.2648,215.792,208.7379,209.7427,7950900],["2026-02-03",203.9622,204.5193,192.1324,195.3858,20194200],["2026-02-04",192.3313,199.6541,186.3319,198.4303,23010000],["2026-02-05",193.0079,198.5497,187.8342,189.0083,21956300],["2026-02-06",190.6599,193.6148,186.1727,190.3813,13652600],["2026-02-09",188.3416,194.2118,184.7897,193.0477,12112000],["2026-02-10",190.9285,198.092,189.7843,192.4706,13393000],["2026-02-11",192.1721,192.6895,180.8895,184.0634,16350200],["2026-02-12",185.0186,187.3666,179.3275,184.4912,16849100],["2026-02-13",185.4961,192.4706,183.367,188.7595,14822900],["2026-02-17",190.0032,192.0229,182.2427,183.357,13692900],["2026-02-18",182.9491,187.1875,180.9393,186.8393,9852900],["2026-02-19",185.6553,186.0035,182.3024,184.3519,9565100],["2026-02-20",184.3818,190.7593,182.7998,184.2226,10816200],["2026-02-23",180.3523,181.5462,173.6862,177.258,15498600],["2026-02-24",176.7407,187.7148,175.3876,184.4813,15564700],["2026-02-25",182.0735,191.6249,181.3373,190.7792,21875100],["2026-02-26",195.7639,200.0222,190.3614,198.4601,26680500],["2026-02-27",190.9384,194.9281,188.9585,193.8038,16346500],["2026-03-02",191.5254,194.948,189.7146,191.9731,9932700],["2026-03-03",189.7843,197.6642,188.6202,195.0575,13208900],["2026-03-04",194.1123,195.4753,191.1275,192.1025,11583700],["2026-03-05",193.376,203.3851,193.2566,200.3704,15860900],["2026-03-06",199.7735,201.9325,196.3708,201.0868,9657400],["2026-03-09",197.5548,202.6389,194.8784,197.7836,10754800],["2026-03-10",196.2613,198.5597,189.6351,193.9232,14467400],["2026-03-11",195.4057,198.5398,190.3216,193.1472,9580000],["2026-03-12",193.1472,203.8229,192.1721,198.2711,26309700],["2026-03-13",198.7188,199.9824,190.7792,191.8538,14834700],["2026-03-16",194.162,197.6244,194.162,197.3359,13419600],["2026-03-17",197.2165,201.3554,193.4656,194.3212,11559300],["2026-03-18",192.4209,195.157,191.6647,193.3561,10525100],["2026-03-19",194.5998,199.3854,192.3214,194.0028,9254300],["2026-03-20",192.2318,194.6794,189.0381,194.3909,20201100],["2026-03-23",196.0922,197.0473,191.028,194.1919,13976200],["2026-03-24",191.1673,191.1673,181.3671,182.0934,18631400],["2026-03-25",184.7599,186.4413,178.9395,181.0388,12565200],["2026-03-26",180.2628,186.5209,178.6211,184.7002,10330700],["2026-03-27",183.0685,183.1779,177.9147,178.4022,9902000],["2026-03-30",179.1882,185.4464,178.6708,184.0932,11617700],["2026-03-31",183.9639,187.5457,181.387,185.7249,11041400],["2026-04-01",185.904,188.0233,182.0835,185.2971,11677700],["2026-04-02",184.3619,186.6303,180.6607,186.2324,11635500],["2026-04-06",186.5507,187.1875,182.6705,184.0932,14391000],["2026-04-07",184.0137,185.6354,181.0985,182.0338,12344600],["2026-04-08",185.5558,185.8245,174.8901,175.4771,13472100],["2026-04-09",172.7242,173.8413,166.6898,170.4102,20855400],["2026-04-10",170.8191,170.8191,163.099,164.5353,18109300],["2026-04-13",166.62,172.9536,165.3433,172.3751,12390800],["2026-04-14",174.759,177.0431,170.0611,170.869,13123600],["2026-04-15",173.7715,179.1576,172.435,177.1428,14340300],["2026-04-16",183.5263,184.0749,178.1103,180.7535,11866700],["2026-04-17",184.9526,187.4961,180.564,181.6711,17225700],["2026-04-20",182.0302,188.5134,181.6512,185.7905,14382300],["2026-04-21",186.1196,193.0617,183.6261,186.6283,12073700],["2026-04-22",187.7155,190.6579,186.5485,189.3114,14565900],["2026-04-23",177.1029,178.4095,170.2107,172.8539,22719900],["2026-04-24",175.1679,177.9906,173.951,177.7014,10817600],["2026-04-27",177.8011,183.8156,177.053,179.7162,11907000],["2026-04-28",181.9604,183.9452,180.8532,180.8532,8711700],["2026-04-29",178.7387,181.312,176.8934,180.7535,6882800],["2026-04-30",177.841,178.23,172.5546,176.0755,14408300],["2026-05-01",181.721,185.5611,178.2898,183.3468,12324400],["2026-05-04",183.7657,189.8201,183.4964,185.0025,8444700],["2026-05-05",185.0723,186.9076,180.6338,186.5086,9740800],["2026-05-06",185.0424,186.6183,179.1177,180.7236,11303400],["2026-05-07",184.1248,188.0945,183.5263,185.8603,13955100],["2026-05-08",179.2174,181.4018,176.4247,181.3519,15123900],["2026-05-11",179.4468,182.0302,175.8561,177.0331,11145000],["2026-05-12",177.1229,177.1229,170.1409,170.869,10214000],["2026-05-13",169.3429,169.3429,164.3259,165.4131,11951900],["2026-05-14",165.5727,168.914,163.907,167.1486,9749400],["2026-05-15",168.8143,175.517,168.5649,173.0633,13883400],["2026-05-18",172.4449,180.3146,171.3577,179.018,13671200],["2026-05-19",184.5238,186.9575,178.3497,178.9581,17510800],["2026-05-20",175.5868,179.8458,172.8938,179.6364,13025300],["2026-05-21",174.9285,176.8835,171.5473,175.8561,10949100],["2026-05-22",179.377,182.878,177.2226,179.6064,10176700],["2026-05-26",177.9707,181.8905,177.2226,178.619,13617200],["2026-05-27",177.5418,183.4465,176.4346,177.053,18524900],["2026-05-28",177.9707,182.0102,171.2081,175.7165,22559400],["2026-05-29",179.776,193.6402,179.5566,190.608,33998900],["2026-06-01",198.2384,210.7959,197.6997,209.0604,27594800],["2026-06-02",200.5025,203.8638,195.256,200.323,19216600],["2026-06-03",196.7622,197.1711,189.2416,190.1193,14154400],["2026-06-04",197.3008,197.5801,185.6309,188.2641,14453600],["2026-06-05",189.3114,192.0144,184.3542,185.1821,13183900],["2026-06-08",183.4366,184.5437,181.2422,182.0801,11177800],["2026-06-09",179.0379,181.9903,171.1184,174.8986,15427800],["2026-06-10",170.1608,175.0781,169.5923,170.48,10820500],["2026-06-11",168.27,168.98,163.31,166.45,16666000],["2026-06-12",164.74,166.54,161.4,165.89,13589400],["2026-06-15",166.03,169.95,164.17,164.55,13541800],["2026-06-16",164.06,166.3,160.5,161.71,16385300],["2026-06-17",160.25,161.43,154.23,155.02,19986200],["2026-06-18",152.73,154.47,149.8,151.78,57940800],["2026-06-22",150.16,153.87,146.32,150.12,20502800],["2026-06-23",151.65,155.18,150.85,153.42,20720700],["2026-06-24",151.81,157.06,150.4,152.76,13146800],["2026-06-25",150.01,154.0,148.78,150.19,11324700],["2026-06-26",151.49,158.46,151.49,158.37,21267900],["2026-06-29",160.27,161.76,157.7,157.93,12664100],["2026-06-30",155.09,157.69,154.07,156.66,13690500],["2026-07-01",162.22,165.81,161.2,163.23,14164600],["2026-07-02",163.0,167.21,162.0,166.11,10486300],["2026-07-06",163.99,167.72,162.37,165.65,10595500],["2026-07-07",169.22,172.38,167.68,169.52,13057900],["2026-07-08",167.37,167.53,164.78,166.58,9792400],["2026-07-09",158.33,163.8,156.48,162.5,13858600],["2026-07-10",165.6,166.3,162.42,163.32,8321500],["2026-07-13",165.92,172.76,165.92,171.22,14020700],["2026-07-14",162.49,171.35,161.47,167.56,13507900],["2026-07-15",170.52,172.8,166.56,167.0,13328100],["2026-07-16",170.84,174.54,166.88,172.68,12057500],["2026-07-17",171.5,175.43,169.75,170.77,10191500],["2026-07-20",167.86,175.39,166.5,173.79,13426500],["2026-07-21",167.06,172.43,166.93,170.06,12831800],["2026-07-22",169.47,169.57,162.21,163.0,12194500],["2026-07-23",165.05,165.88,155.15,156.93,12775000],["2026-07-24",160.38,164.45,159.55,163.66,10899100],["2026-07-27",168.0,176.95,167.14,173.6,17312000],["2026-07-28",176.91,184.54,176.91,181.5,17204600],["2026-07-29",182.01,190.18,182.01,188.38,18139500],["2026-07-30",180.99,182.51,175.9,180.71,12182400],["2026-07-31",177.7,184.45,177.03,184.02,9691500],["2026-08-03",188.99,193.7,185.9,185.95,12908000],["2026-08-04",183.09,191.29,183.0,190.99,9326900],["2026-08-05",193.28,194.94,190.43,192.98,9605500],["2026-08-06",183.44,187.02,183.0,186.77,13297600],["2026-08-07",191.09,194.7,190.6,192.74,11392800],["2026-08-10",190.17,198.18,190.0,197.51,9706600],["2026-08-11",196.94,199.39,195.5,197.47,11171600],["2026-08-12",192.0,196.5,191.78,193.32,12787900],["2026-08-13",196.84,202.99,191.39,201.37,15058700],["2026-08-14",202.75,204.4,195.32,196.21,8234819]]}