{"t":"ELV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-10-30",16.0165,16.1747,15.9572,16.1747,45441800.0],["2001-10-31",16.2538,16.8075,16.2182,16.5623,11104400.0],["2001-11-01",16.7086,16.847,16.5306,16.677,3901800.0],["2001-11-02",16.6295,17.0447,16.6176,16.9657,4075000.0],["2001-11-05",17.2029,17.2029,16.9063,16.9617,2763800.0],["2001-11-06",16.9854,17.5193,16.6691,17.4204,3248200.0],["2001-11-07",17.3018,17.3018,16.8035,17.1041,2675200.0],["2001-11-08",17.0052,17.0448,16.6097,16.8866,3404000.0],["2001-11-09",16.8075,16.8075,16.2143,16.6097,3291600.0],["2001-11-12",16.6097,16.9459,16.4911,16.9459,973600.0],["2001-11-13",17.1634,17.1634,16.8154,16.9063,1721800.0],["2001-11-14",17.4007,18.1916,17.2227,18.1718,4213000.0],["2001-11-15",18.073,18.4882,17.9741,18.4882,2310400.0],["2001-11-16",18.5475,18.6662,18.3103,18.508,2176200.0],["2001-11-19",18.4882,18.8125,18.3498,18.7848,2007200.0],["2001-11-20",18.7057,19.4769,18.686,19.2989,2803000.0],["2001-11-21",19.2594,19.6549,19.1447,19.382,2684000.0],["2001-11-23",19.3583,19.5164,19.3583,19.4492,287800.0],["2001-11-26",19.6549,19.8724,19.1012,19.2001,1917400.0],["2001-11-27",19.2989,19.7142,19.0893,19.2198,1148000.0],["2001-11-28",19.2001,19.4571,18.7888,19.3583,625200.0],["2001-11-29",19.5758,19.813,19.4097,19.7775,1136800.0],["2001-11-30",19.813,20.169,19.6944,20.1096,2960200.0],["2001-12-03",20.0899,20.2876,19.813,20.2876,1270800.0],["2001-12-04",20.3074,20.3667,19.9712,20.3667,794000.0],["2001-12-05",20.4853,20.5249,19.2594,19.3227,1356200.0],["2001-12-06",19.3385,19.378,18.7255,19.1763,902600.0],["2001-12-07",19.1803,19.2594,18.8244,19.2198,649600.0],["2001-12-10",19.2198,19.3266,19.0419,19.0814,308000.0],["2001-12-11",19.0814,19.2554,18.8679,19.0616,892800.0],["2001-12-12",19.0814,19.0814,18.9232,18.9272,478800.0],["2001-12-13",18.8283,19.0221,18.5475,19.0221,960600.0],["2001-12-14",18.9826,19.0221,18.7255,18.9826,813600.0],["2001-12-17",19.0221,19.4967,18.9509,19.4769,421200.0],["2001-12-18",19.5758,19.6153,19.465,19.4967,809200.0],["2001-12-19",19.4967,19.5164,18.8837,18.9826,1473200.0],["2001-12-20",18.8876,18.9826,18.508,18.5475,1312000.0],["2001-12-21",18.508,18.508,17.895,18.0928,4283800.0],["2001-12-24",18.0928,18.1718,18.0334,18.0334,900200.0],["2001-12-26",18.1323,18.3814,18.1323,18.2905,1191600.0],["2001-12-27",18.33,18.7057,18.33,18.5475,1925400.0],["2001-12-28",18.5673,19.1803,18.5673,19.1803,1714800.0],["2001-12-31",19.2594,19.8724,19.2594,19.5758,1792800.0],["2002-01-02",19.6469,19.6469,19.2633,19.2989,1933000.0],["2002-01-03",19.2989,19.4888,19.1605,19.1605,625600.0],["2002-01-04",19.1803,19.2989,18.5475,18.9272,2318600.0],["2002-01-07",18.9272,18.9588,18.5871,18.595,1916400.0],["2002-01-08",18.5278,18.9232,18.3498,18.7453,932000.0],["2002-01-09",18.8046,19.0814,18.7848,18.8244,855000.0],["2002-01-10",18.8244,20.0662,18.8125,19.8131,2550400.0],["2002-01-11",19.813,20.4853,19.7339,20.3667,1111800.0],["2002-01-14",20.4063,20.7226,20.1096,20.5249,1364600.0],["2002-01-15",20.4458,20.4498,19.5362,20.0503,1426800.0],["2002-01-16",19.9515,20.4458,19.6153,20.165,1721200.0],["2002-01-17",20.169,20.1887,19.7735,19.8921,912000.0],["2002-01-18",19.7933,20.169,19.7023,20.1611,1406000.0],["2002-01-22",20.0622,20.517,19.7933,20.4656,1613000.0],["2002-01-23",20.3272,20.9085,20.3272,20.6673,1625400.0],["2002-01-24",20.5842,20.9955,20.5842,20.8808,1846800.0],["2002-01-25",20.9599,21.3949,20.9006,21.3079,1670400.0],["2002-01-28",21.1181,21.5531,21.039,21.2565,1404200.0],["2002-01-29",20.9797,21.2565,20.9401,21.039,1353400.0],["2002-01-30",20.7622,21.0786,20.5447,20.7701,1301400.0],["2002-01-31",20.8017,21.039,20.4853,21.039,2071800.0],["2002-02-01",21.0588,21.3949,20.9599,21.0192,1569400.0],["2002-02-04",20.948,20.9599,20.3272,20.6435,1055200.0],["2002-02-05",20.6831,21.4542,20.3667,21.4503,1731800.0],["2002-02-06",22.3441,22.9135,21.9604,22.3441,5261000.0],["2002-02-07",22.3441,23.2695,22.2729,22.7791,1815400.0],["2002-02-08",22.8384,22.9452,22.6842,22.8186,1792800.0],["2002-02-11",22.7514,22.9768,22.6842,22.7593,1503800.0],["2002-02-12",22.5418,22.5813,22.3638,22.5022,2127000.0],["2002-02-13",22.5813,22.6407,22.087,22.1661,1555200.0],["2002-02-14",22.2254,22.4429,22.0474,22.3085,1656000.0],["2002-02-15",22.3045,22.3441,22.1542,22.1859,1526600.0],["2002-02-19",22.1463,22.174,21.1379,21.5017,2207200.0],["2002-02-20",21.2763,21.6322,21.2565,21.3554,1516600.0],["2002-02-21",21.3356,22.3638,21.2367,21.9684,1646000.0],["2002-02-22",21.9288,22.5813,21.9288,22.2847,1305400.0],["2002-02-25",22.2254,22.7474,22.174,22.5616,1013000.0],["2002-02-26",22.7395,23.3169,22.7395,23.0361,1992000.0],["2002-02-27",22.9768,23.135,22.7791,22.9293,2011200.0],["2002-02-28",22.8582,23.0361,22.6802,22.9768,1878800.0],["2002-03-01",22.8779,22.957,22.8186,22.957,1153000.0],["2002-03-04",22.8582,23.1152,21.9288,21.9486,2725800.0],["2002-03-05",21.8813,22.0593,21.5136,21.6124,1680200.0],["2002-03-06",21.652,22.5813,21.5531,22.2847,1911400.0],["2002-03-07",22.4231,22.6209,22.2333,22.2491,1055400.0],["2002-03-08",22.2531,22.4231,21.9486,22.2452,1557400.0],["2002-03-11",22.1463,22.4073,22.0277,22.3836,1525800.0],["2002-03-12",22.3045,22.3441,22.1661,22.3401,846800.0],["2002-03-13",22.3243,22.4429,22.1859,22.3638,994200.0],["2002-03-14",22.3243,22.5616,22.2452,22.3441,871000.0],["2002-03-15",22.3441,22.6288,22.3045,22.5022,1631600.0],["2002-03-18",22.4429,23.1152,22.4429,23.0559,1847200.0],["2002-03-19",22.9768,23.0955,22.3045,22.3045,991200.0],["2002-03-20",22.265,22.439,22.0475,22.3045,945000.0],["2002-03-21",22.344,22.8226,22.344,22.6604,1066200.0],["2002-03-22",22.7,22.957,22.4034,22.4627,587000.0],["2002-03-25",22.3638,22.5418,22.3045,22.3836,559400.0],["2002-03-26",22.3836,22.4429,22.0474,22.1384,566200.0],["2002-03-27",22.1384,22.9412,22.1068,22.9373,1202600.0],["2002-03-28",22.9373,23.1152,22.5616,22.7672,1196000.0],["2002-04-01",22.8661,23.0757,22.7395,23.0361,1502200.0],["2002-04-02",23.1152,23.7282,23.0994,23.7282,1497600.0],["2002-04-03",23.7282,23.8864,23.4,23.4711,1443200.0],["2002-04-04",23.4316,24.0248,23.4118,24.0248,1551600.0],["2002-04-05",24.0446,24.7366,23.9378,24.4875,1606800.0],["2002-04-08",24.4875,24.4994,24.0999,24.27,1446400.0],["2002-04-09",24.2621,24.3214,24.0248,24.0644,1429600.0],["2002-04-10",24.0643,24.3174,24.0248,24.2028,1524200.0],["2002-04-11",24.1632,24.2384,23.835,24.0604,1235000.0],["2002-04-12",24.005,24.2028,23.9655,23.9813,1281400.0],["2002-04-15",24.1039,24.3214,23.9734,24.1039,936800.0],["2002-04-16",24.361,24.7169,24.353,24.6022,1833800.0],["2002-04-17",24.5982,25.7055,24.5982,25.5671,2273400.0],["2002-04-18",26.0615,26.9908,26.0021,26.9908,4319000.0],["2002-04-19",26.892,27.1292,26.7338,27.0343,2466200.0],["2002-04-22",26.9908,27.1886,26.623,26.6349,1849600.0],["2002-04-23",26.101,26.2592,25.666,26.0812,2278800.0],["2002-04-24",25.9824,26.7931,25.8005,26.7931,1594400.0],["2002-04-25",27.0897,28.1772,26.9711,28.1575,4351800.0],["2002-04-26",28.1575,28.4738,27.8806,27.9597,2812400.0],["2002-04-29",26.4767,26.9829,25.5078,26.3581,16078000.0],["2002-04-30",26.4372,27.2874,26.3976,26.9711,7172200.0],["2002-05-01",26.8129,28.5332,26.7812,27.9835,9494800.0],["2002-05-02",27.9399,28.3156,27.584,28.1179,5432600.0],["2002-05-03",28.1575,28.5925,28.1377,28.4185,3412800.0],["2002-05-06",28.3552,28.3592,27.2874,27.4852,3781600.0],["2002-05-07",27.4852,27.4852,26.1208,26.7298,4696800.0],["2002-05-08",26.7298,27.149,26.1801,27.0897,4173200.0],["2002-05-09",27.0936,27.0936,26.8129,26.9513,2203200.0],["2002-05-10",26.9513,27.2241,26.8999,26.9552,2170000.0],["2002-05-13",26.8919,26.8919,25.8242,26.101,2378400.0],["2002-05-14",26.101,26.101,25.1123,25.6858,4077000.0],["2002-05-15",25.5474,26.3304,25.4208,25.4762,3218800.0],["2002-05-16",25.5474,26.8049,25.5474,26.6349,3705000.0],["2002-05-17",26.9908,27.94,26.9513,27.6434,4835000.0],["2002-05-20",27.2281,27.2321,26.1603,26.2948,3528400.0],["2002-05-21",26.3383,26.7535,26.0417,26.6349,2649200.0],["2002-05-22",26.536,26.8326,25.844,25.9824,1826800.0],["2002-05-23",25.9626,26.0931,25.7491,26.0496,2227800.0],["2002-05-24",26.0496,26.6863,26.0021,26.5598,1548200.0],["2002-05-28",26.536,26.5756,26.1603,26.2987,839800.0],["2002-05-29",26.2988,26.9394,26.2671,26.8129,2147000.0],["2002-05-30",26.8129,27.9795,26.6349,27.9795,2738000.0],["2002-05-31",27.9202,28.3236,27.3151,28.0388,2897400.0],["2002-06-03",27.9795,28.0309,27.4338,27.7897,1314400.0],["2002-06-04",27.4852,27.5919,27.2677,27.4061,1596400.0],["2002-06-05",27.3863,29.0275,27.3507,28.4739,3235800.0],["2002-06-06",28.4738,28.7863,27.6433,27.8609,2300200.0],["2002-06-07",27.8648,28.7625,27.6433,28.4343,3551000.0],["2002-06-10",28.4738,28.7507,28.1772,28.7507,2013400.0],["2002-06-11",29.6603,29.7591,28.9682,28.9682,4227000.0],["2002-06-12",29.1264,29.597,28.9682,29.502,2924600.0],["2002-06-13",29.4823,29.4862,28.5529,28.632,1390000.0],["2002-06-14",28.4541,28.4659,27.7699,28.2326,3330000.0],["2002-06-17",28.4343,29.245,28.4343,29.067,2711200.0],["2002-06-18",29.071,29.1896,28.8298,29.1659,2098000.0],["2002-06-19",29.0473,29.68,28.9089,29.0394,1977800.0],["2002-06-20",28.9405,29.2134,28.375,28.6874,1819800.0],["2002-06-21",28.6083,28.8693,28.1575,28.6716,2150600.0],["2002-06-24",28.6122,28.6716,26.71,27.3665,4338400.0],["2002-06-25",27.2874,27.6038,26.0536,26.2434,4011000.0],["2002-06-26",25.4683,26.3976,25.0728,26.101,4727800.0],["2002-06-27",26.3976,26.6863,26.0615,26.4569,2412600.0],["2002-06-28",26.4965,26.7931,26.1722,26.6863,6945200.0],["2002-07-01",26.5874,26.6744,25.2508,25.4089,3081600.0],["2002-07-02",25.4089,25.7767,24.8395,25.2112,4343000.0],["2002-07-03",25.2112,25.7451,24.9542,25.6067,2510400.0],["2002-07-05",25.8835,26.2592,25.7846,26.0615,1298800.0],["2002-07-08",26.1208,26.6863,26.101,26.3779,2409000.0],["2002-07-09",26.3779,26.536,25.1203,25.1242,3113600.0],["2002-07-10",25.053,25.3496,23.8547,23.9457,3737200.0],["2002-07-11",23.9457,24.8355,22.5418,24.5389,5174000.0],["2002-07-12",24.9146,25.6462,24.8751,25.4485,2868800.0],["2002-07-15",25.3892,25.5276,23.9655,25.1123,3345200.0],["2002-07-16",25.0135,25.8321,24.2542,24.44,2295800.0],["2002-07-17",25.1123,25.844,24.7564,25.6462,2377000.0],["2002-07-18",25.9033,27.0897,25.6265,25.9033,5435200.0],["2002-07-19",25.7055,25.7055,24.7169,24.8355,2902000.0],["2002-07-22",24.8157,24.8157,22.4429,23.1745,5004000.0],["2002-07-23",23.3327,23.4079,22.5497,22.8384,2888400.0],["2002-07-24",23.5305,25.3101,23.4395,24.9186,32792800.0],["2002-07-25",24.9146,26.892,24.8355,25.5632,11095800.0],["2002-07-26",25.7609,25.8005,24.7287,25.3101,6009400.0],["2002-07-29",25.5078,27.2597,25.5078,27.1292,5311000.0],["2002-07-30",26.8326,27.7224,25.7055,26.0654,8583400.0],["2002-07-31",25.8044,27.3388,25.6106,26.8445,12098800.0],["2002-08-01",26.8643,27.8806,26.4965,27.2439,4690000.0],["2002-08-02",27.149,27.2637,26.0615,26.3779,5027800.0],["2002-08-05",26.101,26.105,23.6886,23.9259,9503600.0],["2002-08-06",24.5982,24.6773,23.9655,24.3174,5698600.0],["2002-08-07",24.618,24.8553,24.1988,24.361,3376600.0],["2002-08-08",24.4598,25.5592,24.3689,25.3892,3364400.0],["2002-08-09",25.2903,25.7056,24.7169,25.057,2045600.0],["2002-08-12",24.9937,25.1717,24.2028,24.2225,3092200.0],["2002-08-13",24.361,24.8948,23.8073,24.2502,2890400.0],["2002-08-14",23.7282,24.6575,23.7084,24.4717,3433000.0],["2002-08-15",24.7683,24.9067,23.4909,23.5898,4183400.0],["2002-08-16",23.5305,23.8587,23.2141,23.2141,3202800.0],["2002-08-19",23.3327,24.6971,23.3327,24.5152,3921000.0],["2002-08-20",24.4796,25.1321,24.4598,24.7248,2561600.0],["2002-08-21",24.7762,25.0095,24.1237,24.361,1704200.0],["2002-08-22",24.3214,25.7055,24.3214,25.6423,3405200.0],["2002-08-23",25.579,25.8242,25.231,25.5078,1689000.0],["2002-08-26",25.5078,25.6739,25.0926,25.4604,1394000.0],["2002-08-27",25.4604,25.6304,24.5191,24.6457,2499200.0],["2002-08-28",24.4796,24.7604,24.0288,24.1988,1488000.0],["2002-08-29",24.0999,25.3496,23.9259,25.2705,2445000.0],["2002-08-30",25.1717,25.4089,24.8197,24.9581,1577600.0],["2002-09-03",24.9146,24.9462,23.5502,23.8112,1577600.0],["2002-09-04",23.7282,24.2344,23.4356,24.0881,2150400.0],["2002-09-05",24.0762,24.6773,23.7282,24.5191,1394800.0],["2002-09-06",24.8157,25.0451,24.4796,24.9146,1197800.0],["2002-09-09",24.8157,25.3417,24.7169,25.2705,1146600.0],["2002-09-10",25.2705,25.579,25.1914,25.4999,1822600.0],["2002-09-11",25.7846,25.9428,25.6106,25.8716,1499200.0],["2002-09-12",25.7055,26.0615,25.5869,26.0101,1804800.0],["2002-09-13",25.9231,27.0106,25.6581,26.892,2525600.0],["2002-09-16",26.6942,27.2756,26.6745,27.2479,2040400.0],["2002-09-17",27.6631,27.6631,27.062,27.3072,2832800.0],["2002-09-18",27.2874,27.497,26.9117,27.3823,1934000.0],["2002-09-19",27.0857,27.1688,25.9507,25.9784,3135400.0],["2002-09-20",25.9824,26.4648,25.7451,25.8281,1900000.0],["2002-09-23",25.8281,25.9428,25.1123,25.6462,3294800.0],["2002-09-24",25.6502,25.6818,24.8118,25.0767,2088400.0],["2002-09-25",25.1756,26.1801,25.1242,26.0615,1990200.0],["2002-09-26",26.101,26.3778,25.3694,25.5632,3062200.0],["2002-09-27",25.5632,26.2118,25.3615,25.4089,2504000.0],["2002-09-30",25.4089,25.7055,24.6576,25.7055,3149200.0],["2002-10-01",25.666,25.84,25.0847,25.4366,2365200.0],["2002-10-02",25.5078,26.0615,25.4485,25.7055,3010200.0],["2002-10-03",25.9033,26.7338,25.8044,26.4016,2990400.0],["2002-10-04",26.4965,26.536,25.9231,26.366,2119600.0],["2002-10-07",26.3383,26.6112,25.3892,25.3971,2386800.0],["2002-10-08",25.5671,25.7253,25.1123,25.6265,2584400.0],["2002-10-09",25.5671,25.9389,25.3971,25.844,2073400.0],["2002-10-10",26.5954,26.714,26.1287,26.275,3094000.0],["2002-10-11",26.8722,27.2281,26.4688,26.8129,2828400.0],["2002-10-14",26.7733,27.2083,26.7338,27.1569,1506400.0],["2002-10-15",27.6789,28.81,27.671,28.3157,3712200.0],["2002-10-16",28.2168,29.067,28.197,29.067,2772000.0],["2002-10-17",29.858,29.858,26.6784,27.6434,6891400.0],["2002-10-18",27.6473,28.6716,27.327,27.9004,3029000.0],["2002-10-21",27.8411,28.6913,27.6434,28.5411,1975400.0],["2002-10-22",28.5411,29.0196,27.8965,28.1851,1918800.0],["2002-10-23",28.0349,28.5925,27.8885,28.5292,1284000.0],["2002-10-24",28.5134,28.5173,27.0976,27.3863,3323400.0],["2002-10-25",26.5163,27.3626,26.5163,27.323,3758200.0],["2002-10-28",27.4852,27.4852,26.2987,26.6626,2325600.0],["2002-10-29",26.6626,26.6626,25.67,25.9349,2493200.0],["2002-10-30",25.9863,26.7733,25.9033,26.0536,2479200.0],["2002-10-31",26.5954,26.6863,24.618,24.9146,7362800.0],["2002-11-01",25.1123,25.7056,24.7169,25.0926,5283000.0],["2002-11-04",26.0021,26.6942,24.9423,25.3101,5980800.0],["2002-11-05",25.3694,25.4089,23.8903,24.4519,6125200.0],["2002-11-06",24.9146,25.4525,24.8355,25.3575,3334400.0],["2002-11-07",25.4287,25.9745,25.3892,25.9626,3175600.0],["2002-11-08",25.9666,25.9666,24.1276,24.3728,7611000.0],["2002-11-11",24.618,24.7564,23.9259,24.2423,3884400.0],["2002-11-12",24.4203,24.7762,24.2819,24.5547,2595600.0],["2002-11-13",24.4796,25.0886,24.4717,24.8948,3232000.0],["2002-11-14",25.1717,25.5078,25.0332,25.0451,4243400.0],["2002-11-15",24.9937,25.844,24.9937,25.579,3562600.0],["2002-11-18",25.7055,25.9231,25.4762,25.4762,2157800.0],["2002-11-19",25.4801,25.5118,24.5903,24.7169,2086000.0],["2002-11-20",24.0248,24.618,23.9655,24.618,4561200.0],["2002-11-21",24.6773,24.7722,23.135,23.2339,9199400.0],["2002-11-22",23.135,23.6689,22.9333,23.5067,7319400.0],["2002-11-25",23.5107,23.5779,21.5531,21.739,13676800.0],["2002-11-26",22.1463,22.6525,22.0079,22.3836,9355800.0],["2002-11-27",22.6407,23.0322,22.4429,23.0203,5750000.0],["2002-11-29",23.0559,23.6689,23.0559,23.4316,5245000.0],["2002-12-02",23.9259,23.9655,22.4825,22.5892,6002400.0],["2002-12-03",22.6407,23.5305,22.5418,23.4079,5764200.0],["2002-12-04",23.3169,24.7169,23.2339,24.5231,5306400.0],["2002-12-05",24.44,24.5587,23.9971,24.3214,3693600.0],["2002-12-06",24.3412,24.7564,24.0643,24.4084,2530200.0],["2002-12-09",24.3412,24.9621,24.3214,24.3807,2432800.0],["2002-12-10",24.618,24.8513,24.1948,24.8513,2927200.0],["2002-12-11",24.8474,25.3892,24.8355,25.1321,2513400.0],["2002-12-12",25.1519,25.3338,24.8157,25.0332,1468200.0],["2002-12-13",24.9937,25.1993,24.5191,24.6892,1956400.0],["2002-12-16",24.9739,25.1914,24.7366,25.0728,2271000.0],["2002-12-17",25.0728,25.1203,24.6378,24.8553,2204000.0],["2002-12-18",24.9344,25.1044,24.3807,24.4005,2538600.0],["2002-12-19",24.2423,24.5903,23.7875,24.0327,2789800.0],["2002-12-20",24.2621,24.6338,23.8983,24.4994,4843200.0],["2002-12-23",24.796,25.0926,24.6378,25.0016,1847800.0],["2002-12-24",25.3892,25.3892,24.9383,24.9581,552000.0],["2002-12-26",25.053,25.1954,24.6852,24.7366,1039800.0],["2002-12-27",24.7366,24.7366,24.2225,24.2621,749200.0],["2002-12-30",24.3016,24.3847,24.0723,24.2819,1540000.0],["2002-12-31",24.44,24.8751,24.1434,24.8751,2207600.0],["2003-01-02",24.796,25.1044,24.6773,25.053,3595000.0],["2003-01-03",24.9739,25.3299,24.7564,24.7564,2782400.0],["2003-01-06",24.7564,24.9542,24.2779,24.6061,2704600.0],["2003-01-07",24.4994,24.5666,24.1237,24.2028,2457400.0],["2003-01-08",24.3016,24.4994,24.0841,24.183,1792800.0],["2003-01-09",24.1434,24.2225,23.8271,24.1632,3514600.0],["2003-01-10",24.0643,24.0683,23.748,23.8706,2075600.0],["2003-01-13",23.9655,24.2028,23.7084,23.9813,2422200.0],["2003-01-14",23.9852,23.9852,23.392,23.566,2676800.0],["2003-01-15",23.5542,23.7282,23.2418,23.5107,2266000.0],["2003-01-16",23.5305,23.8271,23.3327,23.6175,2129800.0],["2003-01-17",23.6135,24.1316,23.5305,24.1158,3145400.0],["2003-01-21",24.1118,24.2621,23.7677,23.8468,2571600.0],["2003-01-22",23.8943,24.2819,23.8864,24.1237,2851000.0],["2003-01-23",24.5587,24.8316,24.448,24.7169,2742000.0],["2003-01-24",24.7208,24.7366,23.9971,24.2225,2249200.0],["2003-01-27",24.1632,24.183,23.6491,23.7638,1464000.0],["2003-01-28",23.8627,24.1039,23.7322,24.0248,1432200.0],["2003-01-29",23.8468,24.353,23.6887,24.3491,2316400.0],["2003-01-30",24.183,24.4203,24.0723,24.2225,3081400.0],["2003-01-31",24.2621,24.8751,24.183,24.5508,2527400.0],["2003-02-03",24.5666,24.8355,23.139,23.6293,8424000.0],["2003-02-04",23.6333,23.6333,22.6407,22.9649,5351600.0],["2003-02-05",23.0599,23.4356,23.0164,23.0361,3061800.0],["2003-02-06",23.0361,23.0994,22.8305,22.9373,2572000.0],["2003-02-07",23.0954,23.1943,22.7632,22.8661,1950400.0],["2003-02-10",22.8661,23.0361,22.7197,22.8977,1722600.0],["2003-02-11",22.9966,23.0954,22.1542,22.2096,5743800.0],["2003-02-12",22.2254,22.3441,20.9599,21.4384,6915800.0],["2003-02-13",21.5729,21.9249,21.2565,21.7508,3643800.0],["2003-02-14",21.7548,21.7548,21.039,21.5057,3079400.0],["2003-02-18",21.5927,22.3955,21.5927,22.1898,4047400.0],["2003-02-19",22.3836,22.696,22.2729,22.3915,1844400.0],["2003-02-20",22.5418,22.6011,22.0079,22.1938,2008400.0],["2003-02-21",22.265,22.9333,22.1859,22.9017,2723400.0],["2003-02-24",22.7988,22.8147,22.1542,22.1582,1804600.0],["2003-02-25",22.0475,22.6407,22.0277,22.5497,1510000.0],["2003-02-26",22.5537,23.0954,22.5537,23.0796,2194800.0],["2003-02-27",23.3327,23.4988,23.1389,23.313,2786000.0],["2003-02-28",23.4276,23.6293,23.3209,23.574,2220400.0],["2003-03-03",23.7084,23.7836,23.2932,23.3367,2267600.0],["2003-03-04",23.4909,23.5779,22.9768,22.9768,2671000.0],["2003-03-05",23.0084,23.6096,22.9768,23.5621,2580400.0],["2003-03-06",23.5226,23.7875,23.218,23.6966,2512000.0],["2003-03-07",23.57,23.9259,23.4909,23.9259,2026600.0],["2003-03-10",23.8666,23.9576,23.2536,23.3169,1505000.0],["2003-03-11",23.3209,23.4118,22.957,23.2022,1342000.0],["2003-03-12",23.135,23.2497,22.783,23.0955,1358200.0],["2003-03-13",23.1943,23.918,23.1627,23.918,2039400.0],["2003-03-14",23.9734,24.005,23.2339,23.3327,1881000.0],["2003-03-17",23.2734,24.27,23.0954,24.2423,2377200.0],["2003-03-18",24.2305,24.5152,24.1316,24.4638,1574600.0],["2003-03-19",24.4677,24.796,24.2463,24.7881,1177000.0],["2003-03-20",24.792,25.2824,24.3412,24.9304,2182400.0],["2003-03-21",25.0135,25.1123,24.4915,24.709,3014400.0],["2003-03-24",24.7129,24.7446,24.1869,24.6417,1836000.0],["2003-03-25",24.8948,25.3101,24.6259,25.0332,3377400.0],["2003-03-26",25.0332,25.0767,24.6773,24.8751,1734600.0],["2003-03-27",24.8751,25.1558,24.4598,24.9858,1509800.0],["2003-03-28",24.9146,25.7846,24.8553,25.6858,2304200.0],["2003-03-31",25.6897,26.5479,25.2705,26.1999,3536400.0],["2003-04-01",26.1999,26.4767,25.8361,26.4767,4513000.0],["2003-04-02",26.5914,26.7812,26.2908,26.4728,2806400.0],["2003-04-03",26.4332,26.8089,26.2236,26.7259,2500600.0],["2003-04-04",26.7654,26.8445,25.9507,26.2157,2743200.0],["2003-04-07",26.5123,26.7496,26.2592,26.3027,2219800.0],["2003-04-08",26.101,26.3067,25.9389,26.1247,2116200.0],["2003-04-09",26.1327,26.2711,25.7372,25.8637,2117600.0],["2003-04-10",25.8637,25.9903,25.231,25.8875,3088200.0],["2003-04-11",25.9428,26.4728,25.9428,26.4016,1803200.0],["2003-04-14",26.4016,26.9908,26.3383,26.9275,1495600.0],["2003-04-15",26.9275,26.9434,26.4767,26.8049,3276000.0],["2003-04-16",27.1886,27.2874,25.4287,25.6027,5027800.0],["2003-04-17",26.0338,26.627,25.8242,26.4688,4692600.0],["2003-04-21",26.4688,26.5637,26.0733,26.105,2011600.0],["2003-04-22",26.1485,26.9987,26.1248,26.9711,2391600.0],["2003-04-23",26.9908,27.0304,26.4886,26.8603,1555400.0],["2003-04-24",26.8603,27.1688,26.2197,26.6507,2683800.0],["2003-04-25",26.5558,26.9117,26.4886,26.6151,1670000.0],["2003-04-28",26.714,26.884,26.2355,26.8129,1485200.0],["2003-04-29",26.8129,26.8366,26.3937,26.5756,1832800.0],["2003-04-30",26.5756,27.327,26.0615,27.1451,3452200.0],["2003-05-01",27.1767,27.6354,26.8722,27.5405,3115600.0],["2003-05-02",27.5405,27.7106,27.0502,27.5761,3698200.0],["2003-05-05",27.7818,28.2049,27.7422,28.0784,2460800.0],["2003-05-06",28.1575,28.632,28.0626,28.5213,2699800.0],["2003-05-07",28.5213,28.5648,28.106,28.1456,2114200.0],["2003-05-08",28.0744,28.3156,27.8806,27.8964,2050000.0],["2003-05-09",27.8411,28.1614,27.8015,27.9597,1961400.0],["2003-05-12",27.9597,28.3789,27.8806,28.3552,1446400.0],["2003-05-13",28.3156,28.3275,28.0072,28.0625,1449200.0],["2003-05-14",28.0626,28.1496,27.7422,28.0981,1252000.0],["2003-05-15",28.0981,28.3908,27.8253,28.3433,1289800.0],["2003-05-16",28.4343,29.2094,28.3947,29.1066,2798000.0],["2003-05-19",29.1066,29.423,28.8021,28.8298,2420800.0],["2003-05-20",28.8298,30.0557,28.8298,29.5218,5213200.0],["2003-05-21",29.4427,29.9766,29.4427,29.6682,5103600.0],["2003-05-22",29.6998,29.7433,29.2648,29.6603,3065800.0],["2003-05-23",29.7393,29.9173,29.4546,29.5258,1649800.0],["2003-05-27",29.6602,29.7789,29.4151,29.597,3966600.0],["2003-05-28",29.6602,29.6998,29.241,29.3557,1514800.0],["2003-05-29",29.2252,29.2806,28.6913,29.0987,2953600.0],["2003-05-30",29.0354,29.3281,28.8298,29.0077,2404600.0],["2003-06-02",29.0591,29.241,28.6162,28.6597,1740200.0],["2003-06-03",28.7388,29.1501,28.3947,28.6241,1557000.0],["2003-06-04",28.6241,28.9484,28.3631,28.7863,1534200.0],["2003-06-05",28.7863,29.3241,28.723,29.2885,1743400.0],["2003-06-06",29.3834,29.7196,29.1857,29.3241,1552400.0],["2003-06-09",29.2648,29.6207,28.7704,28.9326,1160800.0],["2003-06-10",29.0117,29.7789,29.0117,29.4151,1596600.0],["2003-06-11",29.4546,30.4512,29.4546,30.4195,3170000.0],["2003-06-12",30.3919,30.471,30.0201,30.1941,2094400.0],["2003-06-13",30.2139,30.3919,30.0478,30.2218,1782600.0],["2003-06-16",30.3207,31.341,30.3167,31.258,2356400.0],["2003-06-17",31.606,32.0331,31.3212,31.9777,2629000.0],["2003-06-18",32.0528,32.7845,31.954,32.4364,3172600.0],["2003-06-19",32.3376,32.3376,31.1828,31.3014,2309800.0],["2003-06-20",31.4201,31.5387,31.0048,31.3647,2608400.0],["2003-06-23",31.1472,31.1512,30.5461,30.7952,1965800.0],["2003-06-24",30.7676,31.3054,30.7676,31.171,1607600.0],["2003-06-25",31.2421,31.3608,30.6252,30.7043,1528600.0],["2003-06-26",30.7043,31.2461,30.4907,31.1986,1085200.0],["2003-06-27",31.341,31.4122,30.8071,30.8071,708800.0],["2003-06-30",30.7597,31.0286,30.5105,30.5105,1891000.0],["2003-07-01",30.5105,30.6489,29.7947,30.2139,2277400.0],["2003-07-02",30.4314,30.7478,30.4037,30.6806,1841200.0],["2003-07-03",30.6806,30.6806,30.0715,30.3919,3104800.0],["2003-07-07",30.5263,31.0048,30.5263,30.8902,1475400.0],["2003-07-08",30.8506,31.2619,30.6687,31.2382,1151600.0],["2003-07-09",31.1986,31.6178,31.0444,31.5387,1381800.0],["2003-07-10",31.2421,31.4596,30.6094,30.9534,1175800.0],["2003-07-11",31.1116,31.776,31.0048,31.4399,2117600.0],["2003-07-14",31.4399,31.7127,30.8111,30.9139,2026200.0],["2003-07-15",30.9851,30.9851,30.2653,30.5026,2203400.0],["2003-07-16",30.6094,30.6094,29.6603,29.7987,2495200.0],["2003-07-17",29.858,30.3602,29.6603,30.2139,2968000.0],["2003-07-18",30.5698,30.7992,30.4116,30.7873,2135400.0],["2003-07-21",30.7873,31.0207,30.5342,30.7082,1254200.0],["2003-07-22",30.8467,30.9258,30.0953,30.8388,1242000.0],["2003-07-23",31.3608,31.7642,31.0642,31.6851,2051800.0],["2003-07-24",31.685,31.7562,31.163,31.2303,1608800.0],["2003-07-25",31.1907,31.7483,31.0958,31.7167,857600.0],["2003-07-28",31.7839,32.4285,31.7444,32.041,1502800.0],["2003-07-29",32.1201,32.3376,31.9421,32.0529,2453800.0],["2003-07-30",32.1517,32.2901,31.0602,31.2303,3937400.0],["2003-07-31",31.2342,31.2342,29.1975,29.8619,7878800.0],["2003-08-01",29.9054,30.0913,29.2766,29.4586,3353600.0],["2003-08-04",29.4586,29.5495,28.6637,29.3636,2572400.0],["2003-08-05",29.3676,29.423,28.5767,28.5767,2067400.0],["2003-08-06",28.1179,28.1179,26.105,27.0501,13048400.0],["2003-08-07",27.0501,28.3947,27.0501,27.9597,4193000.0],["2003-08-08",28.0784,28.3631,27.7027,28.288,2180000.0],["2003-08-11",28.3552,29.0354,28.2563,28.7151,1755200.0],["2003-08-12",28.7151,28.9168,28.5727,28.8614,1634200.0],["2003-08-13",28.9089,28.9682,28.3275,28.6123,2359200.0],["2003-08-14",28.6123,29.1857,28.3513,28.7902,2603200.0],["2003-08-15",28.7902,28.9128,28.6439,28.7546,571800.0],["2003-08-18",28.81,29.0473,28.7388,28.9603,800600.0],["2003-08-19",28.9603,29.0473,28.6716,28.8535,1046000.0],["2003-08-20",28.81,28.8258,28.4541,28.5094,1382000.0],["2003-08-21",28.5094,28.7665,28.1575,28.1931,1775200.0],["2003-08-22",28.1377,28.1535,27.8806,27.9755,1714200.0],["2003-08-25",27.9755,28.1575,27.7501,28.0428,1022600.0],["2003-08-26",27.9439,28.3275,27.9241,28.3275,826800.0],["2003-08-27",28.2366,28.4343,28.1496,28.3789,839200.0],["2003-08-28",28.3156,28.5134,28.2089,28.4343,708600.0],["2003-08-29",28.2761,29.0947,28.2721,28.9484,1167600.0],["2003-09-02",28.9484,29.3676,28.7269,29.3122,1924600.0],["2003-09-03",29.3636,29.6998,29.3004,29.5376,1730600.0],["2003-09-04",29.5416,29.597,28.988,29.067,1563400.0],["2003-09-05",29.071,29.071,28.5727,28.632,2014800.0],["2003-09-08",28.6439,29.2252,28.632,28.9959,1099800.0],["2003-09-09",29.1541,29.1857,28.8139,29.067,1619800.0],["2003-09-10",29.0631,29.4427,28.988,29.1303,1140800.0],["2003-09-11",29.1303,29.1857,28.7507,29.0591,741000.0],["2003-09-12",29.0591,29.5851,29.0038,29.5851,1169600.0],["2003-09-15",29.5812,29.5851,29.1066,29.2964,1353000.0],["2003-09-16",29.2055,29.5416,29.1382,29.2727,2572800.0],["2003-09-17",29.245,29.3597,29.1224,29.2252,1978000.0],["2003-09-18",29.2252,29.6998,29.1461,29.6682,1030600.0],["2003-09-19",29.5416,29.6484,29.4704,29.5376,1180400.0],["2003-09-22",29.5377,29.5377,29.0829,29.4823,1233600.0],["2003-09-23",29.4823,29.6207,29.1659,29.1857,1656000.0],["2003-09-24",29.3637,29.3676,28.2959,28.3552,2338800.0],["2003-09-25",28.3156,28.4461,27.8174,27.8609,2103000.0],["2003-09-26",27.8767,27.8767,27.327,27.3586,2366200.0],["2003-09-29",27.6829,27.8411,27.497,27.8411,2301400.0],["2003-09-30",27.762,28.4738,27.7343,28.2089,2551600.0],["2003-10-01",28.1772,28.6874,28.0388,28.6597,2292800.0],["2003-10-02",28.6914,29.1461,28.6558,28.7665,2332800.0],["2003-10-03",29.1659,29.1699,28.7902,28.8574,1595200.0],["2003-10-06",28.8891,28.9089,28.5134,28.6399,1321400.0],["2003-10-07",28.5529,28.9682,28.4738,28.5767,1308600.0],["2003-10-08",28.632,28.8654,28.5253,28.5648,1203200.0],["2003-10-09",28.7704,29.1896,28.7704,29.0077,1209600.0],["2003-10-10",28.9682,29.2411,28.9563,29.1026,934800.0],["2003-10-13",29.067,29.332,28.9761,29.0038,924400.0],["2003-10-14",29.067,29.075,28.6399,28.7744,1212600.0],["2003-10-15",28.7744,28.7744,28.1337,28.1772,2156800.0],["2003-10-16",28.2366,28.7151,28.197,28.4541,3099200.0],["2003-10-17",28.5727,28.9128,28.4382,28.8772,3172600.0],["2003-10-20",28.8772,30.4354,28.8733,30.4077,5176800.0],["2003-10-21",30.3523,30.728,30.1664,30.6647,2334200.0],["2003-10-22",30.4117,30.8309,30.3523,30.6173,1621400.0],["2003-10-23",30.6173,30.6291,30.2574,30.4116,1430000.0],["2003-10-24",30.3325,30.554,30.1388,30.554,1538200.0],["2003-10-27",28.8812,28.9484,27.5247,28.0981,43262600.0],["2003-10-28",28.1575,28.3512,26.6151,27.3072,17336200.0],["2003-10-29",27.2479,27.6433,27.2083,27.3823,6224000.0],["2003-10-30",27.2874,27.327,26.275,26.5756,12638000.0],["2003-10-31",26.5756,27.4773,26.5756,27.062,6400200.0],["2003-11-03",27.0699,27.3388,26.7219,27.0897,5850600.0],["2003-11-04",27.0699,27.2123,26.7614,26.8524,5785800.0],["2003-11-05",26.7535,27.2874,26.7535,27.1332,5848000.0],["2003-11-06",27.1688,27.1886,26.4767,26.5835,6276400.0],["2003-11-07",26.5756,26.6863,26.1762,26.3185,6514000.0],["2003-11-10",26.2394,26.4372,25.6621,25.7886,5312200.0],["2003-11-11",25.8242,26.1287,25.6818,26.0536,5457200.0],["2003-11-12",26.0417,26.5914,25.6067,26.4609,3247200.0],["2003-11-13",26.4451,27.0778,26.2592,26.975,5834000.0],["2003-11-14",26.9908,27.5168,26.975,27.1767,4043400.0],["2003-11-17",27.1886,27.2874,26.6824,26.8445,2939800.0],["2003-11-18",26.8722,27.0066,26.6072,26.8049,3443000.0],["2003-11-19",26.9711,27.3863,26.7496,27.3151,4786800.0],["2003-11-20",27.3191,27.4654,27.0976,27.1292,3719200.0],["2003-11-21",27.149,27.2083,26.8168,26.9632,1923000.0],["2003-11-24",26.971,27.3982,26.971,27.3428,1854200.0],["2003-11-25",27.6829,27.9953,27.5247,27.932,3500200.0],["2003-11-26",28.0586,28.5529,27.932,28.5529,3800000.0],["2003-11-28",28.5529,28.632,28.3552,28.5213,1344000.0],["2003-12-01",28.632,28.8456,28.5134,28.8179,1986000.0],["2003-12-02",28.8693,29.5851,28.8693,29.506,3821000.0],["2003-12-03",29.5614,29.6563,29.2252,29.3439,2959200.0],["2003-12-04",29.2727,29.5416,28.9326,29.3636,3344400.0],["2003-12-05",29.3281,29.3281,28.6716,28.7507,3259800.0],["2003-12-08",28.7111,28.8298,28.2524,28.8298,3068400.0],["2003-12-09",28.7111,28.7704,28.2998,28.3947,2911600.0],["2003-12-10",28.371,28.6914,28.1891,28.4739,2448400.0],["2003-12-11",28.5332,29.1264,28.5173,29.0394,2062600.0],["2003-12-12",29.0394,29.2213,28.9049,29.0235,1925400.0],["2003-12-15",29.423,29.423,28.5925,28.6716,1830000.0],["2003-12-16",28.4145,28.9286,28.3156,28.8772,3053400.0],["2003-12-17",28.8772,29.1264,28.6122,29.0473,1976400.0],["2003-12-18",29.0275,29.4507,29.0275,29.2648,2095200.0],["2003-12-19",29.3043,29.3557,28.6874,28.8693,2836000.0],["2003-12-22",28.8693,28.9445,28.5569,28.8219,2520000.0],["2003-12-23",28.8693,29.0196,28.6122,28.8139,2250200.0],["2003-12-24",28.7151,28.9088,28.5925,28.8693,1423400.0],["2003-12-26",28.8891,29.245,28.806,29.245,570200.0],["2003-12-29",29.2648,29.4348,29.245,29.3676,1803600.0],["2003-12-30",29.3636,29.4586,29.1422,29.3913,1634400.0],["2003-12-31",29.4032,29.7512,29.3953,29.6603,2229400.0],["2004-01-02",30.1546,30.1664,29.8975,30.1664,2725000.0],["2004-01-05",30.0478,30.0478,28.9721,29.1501,5964200.0],["2004-01-06",29.1501,29.6523,29.0987,29.3083,2486600.0],["2004-01-07",29.4625,29.6919,29.0314,29.4625,3529600.0],["2004-01-08",29.7591,29.858,29.3399,29.3715,3458800.0],["2004-01-09",29.3716,29.3716,28.9682,29.071,2943800.0],["2004-01-12",29.071,29.1382,28.6716,28.8812,4661400.0],["2004-01-13",28.9286,29.1461,28.6874,29.0473,2878600.0],["2004-01-14",29.1066,30.123,29.1066,30.0755,4262800.0],["2004-01-15",30.0794,30.4986,29.8382,30.3919,3053000.0],["2004-01-16",30.4591,31.0404,30.3088,30.9851,2705800.0],["2004-01-20",30.9851,31.0998,30.4749,30.6054,4804200.0],["2004-01-21",30.6094,30.9495,30.3919,30.9258,4385000.0],["2004-01-22",31.2619,32.0529,31.0919,31.9698,4981400.0],["2004-01-23",31.9737,31.9737,31.1195,31.428,3279600.0],["2004-01-26",31.1433,31.7246,30.9455,31.6178,1920600.0],["2004-01-27",31.5862,31.5941,30.9258,31.0444,2439000.0],["2004-01-28",31.2026,31.7404,30.9693,31.2026,2429000.0],["2004-01-29",31.2303,32.5393,30.902,32.4285,6905800.0],["2004-01-30",32.3297,32.9031,32.0449,32.3415,4432400.0],["2004-02-02",32.6263,33.1364,32.1122,32.9545,6051800.0],["2004-02-03",33.0217,33.5714,32.7172,33.3698,4508400.0],["2004-02-04",33.2986,33.5517,33.0415,33.0415,4021000.0],["2004-02-05",33.1404,33.1404,32.4523,32.6856,4028800.0],["2004-02-06",32.6856,33.5952,32.3494,32.9387,3707600.0],["2004-02-09",32.9427,33.1799,32.6263,32.737,1851800.0],["2004-02-10",32.8161,33.3223,32.7568,33.2274,2767400.0],["2004-02-11",33.3381,33.3777,32.5709,32.7647,3820600.0],["2004-02-12",32.9427,33.5003,32.9427,33.4291,3471400.0],["2004-02-13",33.5279,33.7138,33.2709,33.2986,2969400.0],["2004-02-17",33.2986,33.3777,32.9822,33.2116,2458400.0],["2004-02-18",33.0613,33.259,32.6263,32.7568,2683600.0],["2004-02-19",32.9229,33.3777,32.6263,32.6658,3260200.0],["2004-02-20",32.7133,32.8794,32.1161,32.5155,2164200.0],["2004-02-23",32.6263,32.6895,32.2703,32.3969,1774800.0],["2004-02-24",32.3969,33.263,32.385,33.0138,2768200.0],["2004-02-25",33.0138,33.5121,32.8952,33.3658,1706600.0],["2004-02-26",33.3698,33.9155,33.0376,33.7613,2802800.0],["2004-02-27",33.6505,34.2477,33.4963,33.9907,3355000.0],["2004-03-01",34.1686,34.4771,34.0025,34.3387,2841000.0],["2004-03-02",34.3387,34.5641,34.133,34.133,2892400.0],["2004-03-03",34.0697,34.6274,33.9116,34.5245,2586800.0],["2004-03-04",34.3861,34.9793,34.2872,34.9239,2662600.0],["2004-03-05",34.924,36.4426,34.92,35.5172,5534200.0],["2004-03-08",35.4855,35.5884,35.011,35.1059,2553000.0],["2004-03-09",35.1059,35.1375,34.5838,34.655,2433400.0],["2004-03-10",34.8013,35.4104,34.7618,34.8409,3225400.0],["2004-03-11",34.7025,34.8172,34.2516,34.2991,2562000.0],["2004-03-12",34.7776,34.92,34.5997,34.7539,2203800.0],["2004-03-15",34.655,35.5251,34.6234,35.1968,4188600.0],["2004-03-16",35.3155,35.8059,35.1454,35.5528,3814400.0],["2004-03-17",35.8889,35.8889,35.0386,35.5686,3123200.0],["2004-03-18",35.3946,35.7703,35.3669,35.616,1774800.0],["2004-03-19",35.5211,35.79,35.2878,35.3946,1510000.0],["2004-03-22",35.1375,35.1375,34.5245,34.829,2366400.0],["2004-03-23",34.9398,35.6318,34.6234,35.1968,3222200.0],["2004-03-24",35.2443,35.2561,34.5483,34.5997,2551600.0],["2004-03-25",34.6827,34.9477,34.2872,34.8488,2290800.0],["2004-03-26",34.8488,34.9912,34.6788,34.8804,1506600.0],["2004-03-29",34.9398,35.6042,34.92,35.4539,2404000.0],["2004-03-30",35.4934,35.964,35.4341,35.8177,1784000.0],["2004-03-31",35.9047,35.9284,35.5725,35.8454,1521800.0],["2004-04-01",35.8296,36.2686,35.794,36.0669,1742000.0],["2004-04-02",36.2329,36.4663,36.0273,36.1815,1969800.0],["2004-04-05",36.4228,37.0279,36.2923,37.0239,2731400.0],["2004-04-06",37.0951,37.1702,36.5849,36.8262,2808400.0],["2004-04-07",36.7589,37.0358,36.6324,37.0358,1480400.0],["2004-04-08",37.0793,37.1544,36.9171,37.0634,2888000.0],["2004-04-12",37.0793,37.5262,37.0239,37.5103,2123800.0],["2004-04-13",37.5617,37.5617,36.4702,36.4702,3461600.0],["2004-04-14",36.403,36.494,35.794,36.0669,3775000.0],["2004-04-15",35.0782,35.5093,33.9748,35.1177,10990600.0],["2004-04-16",35.2364,35.2561,34.485,34.5443,7557000.0],["2004-04-19",34.9912,35.2957,34.8409,34.9556,4387000.0],["2004-04-20",35.1573,35.1573,34.5799,34.5799,4139200.0],["2004-04-21",34.6669,35.533,34.5759,35.3787,3271400.0],["2004-04-22",36.1855,37.6487,36.1855,37.4708,5668000.0],["2004-04-23",37.4708,37.4827,37.016,37.3126,3802200.0],["2004-04-26",37.3126,37.3917,36.6838,36.7194,2239000.0],["2004-04-27",36.755,37.0555,36.577,36.9131,3176200.0],["2004-04-28",37.3719,37.8069,36.2646,36.3279,4504000.0],["2004-04-29",36.4426,36.5612,35.8138,36.0589,3429800.0],["2004-04-30",36.1657,36.1657,34.9595,35.0307,5395600.0],["2004-05-03",35.1256,35.6951,34.9516,35.5725,2920400.0],["2004-05-04",35.7505,35.7505,34.9279,35.1217,3139800.0],["2004-05-05",35.0782,35.9245,35.0031,35.9126,1993000.0],["2004-05-06",35.6912,36.5177,35.4776,35.6793,3579600.0],["2004-05-07",35.533,35.7663,34.9121,34.9121,3073200.0],["2004-05-10",34.7025,34.7025,33.7138,34.0065,4821800.0],["2004-05-11",34.1686,34.7302,33.9195,34.0737,2378600.0],["2004-05-12",34.6036,34.7974,34.0579,34.7618,3250800.0],["2004-05-13",34.6827,34.9951,34.6115,34.8014,1707600.0],["2004-05-14",34.8053,35.272,34.481,35.2166,1956200.0],["2004-05-17",35.0703,35.2562,34.6432,34.9437,1689200.0],["2004-05-18",35.1573,35.1652,34.659,34.8804,2057400.0],["2004-05-19",35.098,35.098,34.4178,34.4178,2155000.0],["2004-05-20",34.3703,34.4098,33.1483,33.8008,5117400.0],["2004-05-21",33.9234,34.659,33.5833,34.0302,3706600.0],["2004-05-24",34.2477,34.6511,34.2279,34.4929,3072000.0],["2004-05-25",34.4929,34.5324,34.0262,34.3584,2496200.0],["2004-05-26",34.3703,34.7895,34.3347,34.742,2394800.0],["2004-05-27",34.742,34.9714,34.0539,34.8211,6162200.0],["2004-05-28",34.7618,35.2245,34.6432,35.0109,3637600.0],["2004-06-01",34.8172,35.1454,34.7816,35.0584,3248800.0],["2004-06-02",35.1177,35.1929,34.8132,34.9951,2666200.0],["2004-06-03",35.355,35.9008,35.1612,35.442,5704200.0],["2004-06-04",35.79,35.8296,35.3273,35.4104,2795200.0],["2004-06-07",35.7623,36.5414,35.5211,36.4505,2732600.0],["2004-06-08",36.4544,36.4544,35.8889,36.146,3561400.0],["2004-06-09",36.0669,36.2409,35.533,35.79,8314200.0],["2004-06-10",35.7703,36.2369,35.7307,35.8849,5845200.0],["2004-06-14",35.8849,35.8928,35.4143,35.5923,2547200.0],["2004-06-15",35.616,35.6714,35.1652,35.5488,2885000.0],["2004-06-16",35.5488,35.7703,35.529,35.7267,2885800.0],["2004-06-17",35.7268,35.8138,35.6318,35.7228,1862600.0],["2004-06-18",35.6398,35.79,35.5567,35.6279,2289000.0],["2004-06-21",35.6279,35.6279,34.5562,34.6036,4764000.0],["2004-06-22",34.4257,34.485,33.8048,33.8957,5593400.0],["2004-06-23",33.7138,34.2002,33.7138,34.0856,3565800.0],["2004-06-24",34.1291,34.6313,34.1291,34.5324,4071600.0],["2004-06-25",34.481,34.9635,34.394,34.7302,3559000.0],["2004-06-28",34.6827,34.829,33.8918,34.1409,5534400.0],["2004-06-29",34.1686,34.8765,34.1686,34.572,6669600.0],["2004-06-30",34.5759,35.442,34.5759,35.4183,6622800.0],["2004-07-01",35.0821,35.529,34.8014,35.0663,3867400.0],["2004-07-02",35.1573,35.1612,34.7539,34.92,1777800.0],["2004-07-06",34.92,34.92,33.6189,34.1686,10296200.0],["2004-07-07",34.0302,34.9793,33.9234,34.8804,5263600.0],["2004-07-08",34.8804,35.0505,34.5522,34.5838,3487400.0],["2004-07-09",34.5838,34.8409,34.3268,34.5838,4790000.0],["2004-07-12",34.6788,35.0189,34.5641,34.9675,2162400.0],["2004-07-13",35.2759,36.2092,35.2364,36.1103,5475800.0],["2004-07-14",36.0669,36.4188,35.9799,36.3042,6346400.0],["2004-07-15",36.2646,36.8024,36.1895,36.7352,5621200.0],["2004-07-16",36.7471,37.1346,36.7471,36.9369,6365400.0],["2004-07-19",36.8776,36.9092,36.3635,36.7708,3905400.0],["2004-07-20",36.7708,36.7708,36.4386,36.5414,3681400.0],["2004-07-21",36.6601,36.6798,36.1064,36.1895,3916000.0],["2004-07-22",36.3635,36.3635,35.3946,35.5923,3747800.0],["2004-07-23",35.5883,35.5883,34.829,35.1177,3689600.0],["2004-07-26",35.1217,35.1217,33.5952,34.8646,19616400.0],["2004-07-27",33.0217,34.8686,31.6218,32.3415,35793600.0],["2004-07-28",32.5472,32.7449,31.3608,32.0529,10692000.0],["2004-07-29",32.0726,32.8991,32.0726,32.5511,6292400.0],["2004-07-30",32.5551,32.7766,32.2387,32.6144,4187800.0],["2004-08-02",32.5076,32.6658,32.2704,32.5472,2732000.0],["2004-08-03",32.4879,32.6065,32.0884,32.1754,3640000.0],["2004-08-04",32.0331,32.0924,31.5229,31.8472,3477200.0],["2004-08-05",31.9737,32.2624,31.2263,31.3331,3989000.0],["2004-08-06",31.0246,31.3015,30.7518,31.1472,3578600.0],["2004-08-09",31.0484,31.428,30.9139,31.1433,2406200.0],["2004-08-10",31.2421,32.1873,31.163,32.1359,4457400.0],["2004-08-11",31.9381,32.385,31.6376,32.3732,3969200.0],["2004-08-12",32.3732,32.3771,31.954,31.9935,1732200.0],["2004-08-13",32.0924,32.3495,32.041,32.0529,1926800.0],["2004-08-16",32.1319,32.2901,32.0766,32.1596,3214000.0],["2004-08-17",32.2585,32.741,32.2031,32.4167,2761200.0],["2004-08-18",32.4088,32.8636,32.389,32.8636,1691600.0],["2004-08-19",32.824,32.828,31.8986,32.2268,3019200.0],["2004-08-20",32.2545,32.7014,32.2545,32.5116,1455600.0],["2004-08-23",32.389,32.7054,32.1319,32.4246,1642600.0],["2004-08-24",32.4879,32.7212,32.0726,32.1873,2640400.0],["2004-08-25",32.2466,32.3455,31.8353,31.9935,2419200.0],["2004-08-26",32.0252,32.2308,31.6376,31.7365,2417600.0],["2004-08-27",31.9144,32.3415,31.8512,32.1992,1950800.0],["2004-08-30",32.1992,32.4562,32.041,32.041,1594200.0],["2004-08-31",31.6574,32.1754,31.5625,32.128,2454400.0],["2004-09-01",32.0489,32.2783,31.8986,31.9737,2381000.0],["2004-09-02",32.0331,32.4404,31.8314,32.389,2865600.0],["2004-09-03",32.389,32.6223,32.3099,32.5867,2143000.0],["2004-09-07",32.7845,33.4054,32.7607,33.2393,2540600.0],["2004-09-08",33.2393,33.5991,33.2393,33.2946,2543600.0],["2004-09-09",33.3777,33.5635,33.2511,33.3777,2081600.0],["2004-09-10",33.2986,33.433,33.1404,33.4212,1887200.0],["2004-09-13",33.5952,34.2556,33.2195,33.6822,4425600.0],["2004-09-14",33.7613,34.1449,33.4765,34.0342,3005400.0],["2004-09-15",34.0697,34.742,34.0697,34.6669,2802600.0],["2004-09-16",34.6629,34.8804,34.5008,34.5641,3411400.0],["2004-09-17",34.5245,34.6392,33.9234,34.0539,3214400.0],["2004-09-20",34.1132,34.2675,33.6149,33.8918,2948800.0],["2004-09-21",33.872,34.2675,33.5754,33.9946,2405600.0],["2004-09-22",33.9155,34.1449,33.7138,34.05,2542600.0],["2004-09-23",34.05,34.1449,33.6387,33.8166,2328600.0],["2004-09-24",33.7534,34.4375,33.6941,34.3308,2360200.0],["2004-09-27",34.2872,34.2872,33.8522,33.9709,1785400.0],["2004-09-28",34.0104,34.9754,33.8997,34.572,2927400.0],["2004-09-29",34.5839,34.5839,33.8483,34.2556,4447000.0],["2004-09-30",34.2675,34.7974,34.05,34.5048,3153600.0],["2004-10-01",34.6036,34.8765,33.8404,34.2991,2687800.0],["2004-10-04",34.5799,34.6432,33.8957,34.0025,3261400.0],["2004-10-05",34.0658,34.1647,33.7257,33.7692,2841000.0],["2004-10-06",33.8522,34.2002,33.607,33.7415,2782400.0],["2004-10-07",33.7138,34.1291,33.5714,33.9748,2125600.0],["2004-10-08",33.9788,34.4889,33.4409,33.6545,2419400.0],["2004-10-11",33.7336,33.9116,33.4765,33.52,1321200.0],["2004-10-12",33.52,33.7376,33.2749,33.694,2610600.0],["2004-10-13",33.7929,33.8918,32.9268,33.1799,3045200.0],["2004-10-14",33.437,33.7731,32.4483,32.476,4388600.0],["2004-10-15",32.5551,32.6065,31.25,32.2466,8888600.0],["2004-10-18",32.2466,32.3257,32.0252,32.0331,3254800.0],["2004-10-19",30.4512,31.3845,28.5529,29.1461,26891600.0],["2004-10-20",29.0275,30.3325,28.7111,30.1467,15652400.0],["2004-10-21",30.0597,30.7676,29.1066,29.1501,10321400.0],["2004-10-22",28.6795,29.6998,28.6795,29.4942,7260600.0],["2004-10-25",29.3043,29.5416,28.8021,28.8693,8584200.0],["2004-10-26",29.9568,30.7478,29.5416,30.3879,10556400.0],["2004-10-27",31.1828,32.2703,30.6687,32.0805,9264200.0],["2004-10-28",31.9975,32.5867,31.6574,31.7958,4085600.0],["2004-10-29",31.5585,31.863,31.2421,31.7958,6919000.0],["2004-11-01",31.7404,31.8946,30.9811,31.0997,6614000.0],["2004-11-02",31.1828,31.6297,30.9297,31.0484,3751200.0],["2004-11-03",32.0528,32.6381,31.9342,32.2545,5353600.0],["2004-11-04",32.4088,33.7731,32.3811,33.694,8239400.0],["2004-11-05",33.9906,34.3189,33.7336,34.1923,5848400.0],["2004-11-08",34.1963,34.4652,34.0421,34.2082,2580600.0],["2004-11-09",35.6556,37.0081,35.4381,36.0788,37308600.0],["2004-11-10",36.7787,37.2177,36.3674,36.7352,11549400.0],["2004-11-11",36.7352,37.4312,36.4505,37.2968,7494200.0],["2004-11-12",37.1979,37.5143,36.838,37.4747,6371800.0],["2004-11-15",37.4747,38.3013,37.099,38.1549,6329400.0],["2004-11-16",38.0482,38.1233,37.4787,37.5776,4296000.0],["2004-11-17",37.8148,38.3606,37.8148,38.2222,3900400.0],["2004-11-18",38.1431,38.6967,38.1035,38.5979,3647000.0],["2004-11-19",38.6018,38.6374,38.1273,38.2894,3932600.0],["2004-11-22",38.1431,38.6651,37.9137,38.6414,2414200.0],["2004-11-23",38.673,38.8312,38.2222,38.6849,1969200.0],["2004-11-24",38.6374,38.9024,38.3131,38.7323,1311000.0],["2004-11-26",38.7165,39.3493,38.7165,39.1713,1339000.0],["2004-11-29",39.1713,39.5351,38.9736,39.3888,4284400.0],["2004-11-30",39.3097,40.2786,39.3097,40.073,8195200.0],["2004-12-01",40.9311,43.2723,40.9311,43.1458,13477000.0],["2004-12-02",42.7108,42.9757,41.726,42.0266,8178200.0],["2004-12-03",42.0187,42.7108,42.0187,42.1057,6405800.0],["2004-12-06",42.1057,42.4141,41.1328,42.2362,6091200.0],["2004-12-07",42.2362,42.4339,40.5357,40.6939,6343800.0],["2004-12-08",40.7334,41.991,40.7255,41.8684,5206600.0],["2004-12-09",40.8323,43.1062,39.8752,42.8096,6855200.0],["2004-12-10",42.5051,45.2022,42.5051,44.7276,9247600.0],["2004-12-13",44.3124,46.5666,44.0989,46.27,13747600.0],["2004-12-14",46.27,46.27,45.222,46.27,8290600.0],["2004-12-15",46.0762,46.4638,45.9576,46.1711,3360400.0],["2004-12-16",46.0723,46.0723,44.9017,45.8389,7683000.0],["2004-12-17",45.4435,46.1237,45.0915,45.5898,5957000.0],["2004-12-20",45.8152,45.918,45.0045,45.3209,2911800.0],["2004-12-21",45.4197,46.1909,44.9847,46.1909,4427000.0],["2004-12-22",46.2502,46.3095,45.1034,45.2853,3179600.0],["2004-12-23",45.2418,45.396,44.9056,45.1627,2017600.0],["2004-12-27",45.1231,45.2813,44.5892,44.6248,2779600.0],["2004-12-28",44.7237,45.5661,44.4311,45.4,2439600.0],["2004-12-29",45.1429,45.5344,44.9254,45.1548,1302000.0],["2004-12-30",45.2418,45.7677,45.1231,45.5423,1242400.0],["2004-12-31",45.5581,46.0525,45.3841,45.4791,1350600.0],["2005-01-03",45.5779,45.6768,44.4904,44.4904,3437000.0],["2005-01-04",44.3322,44.787,43.1695,43.8972,4278400.0],["2005-01-05",43.9565,45.6689,43.9328,45.566,4522000.0],["2005-01-06",45.4197,46.0287,44.8858,45.6372,4119000.0],["2005-01-07",45.0717,45.9457,45.0638,45.7954,6734400.0],["2005-01-10",45.9299,47.8914,45.9299,47.7332,8018600.0],["2005-01-11",47.3773,47.9507,47.1123,47.4208,3460600.0],["2005-01-12",47.4564,48.1287,47.0609,48.1287,3457000.0],["2005-01-13",48.2078,48.9631,47.6739,47.9824,3886600.0],["2005-01-14",48.0101,48.6033,47.6739,48.4451,2914600.0],["2005-01-18",48.4055,48.8247,48.1406,48.801,2638200.0],["2005-01-19",48.8405,49.1055,48.4569,48.8801,3266400.0],["2005-01-20",48.6428,49.414,47.2073,47.4722,6031000.0],["2005-01-21",47.5553,48.0298,47.1796,47.6344,4158400.0],["2005-01-24",47.6146,47.9191,46.9779,47.0491,3111000.0],["2005-01-25",47.1282,47.4248,46.5626,46.8632,3540600.0],["2005-01-26",47.1598,47.1598,46.5429,46.883,2289200.0],["2005-01-27",46.7841,47.5078,46.6852,47.4169,2654200.0],["2005-01-28",47.2587,47.9349,47.0253,47.6937,2442400.0],["2005-01-31",47.931,48.1248,47.6818,48.0496,2086000.0],["2005-02-01",48.0852,49.3942,47.8519,49.1965,3892800.0],["2005-02-02",49.1174,49.2321,48.101,48.6309,2820800.0],["2005-02-03",48.627,49.1055,48.2592,48.7061,2497600.0],["2005-02-04",48.7061,49.3942,48.4569,49.3902,3217000.0],["2005-02-07",48.0496,48.9552,47.5632,47.7925,5502600.0],["2005-02-08",47.9705,48.2473,47.4089,47.8281,2914000.0],["2005-02-09",48.0694,48.3264,47.0609,47.1123,2630200.0],["2005-02-10",47.6146,48.4846,47.5118,48.0575,4392800.0],["2005-02-11",48.1287,48.5439,47.3892,47.4564,4185800.0],["2005-02-14",47.5948,48.1326,47.4287,47.9112,2386400.0],["2005-02-15",48.0456,48.7694,47.9151,48.4925,3077000.0],["2005-02-16",48.3264,48.9157,48.1247,48.8603,2650600.0],["2005-02-17",48.8208,48.8603,48.1682,48.2276,1565200.0],["2005-02-18",48.2671,48.4134,47.666,47.8321,1955000.0],["2005-02-22",47.5355,47.6541,46.0248,46.0723,4673000.0],["2005-02-23",46.3016,47.67,46.2819,47.4169,3322800.0],["2005-02-24",47.3971,47.8914,47.1005,47.7728,2227600.0],["2005-02-25",47.9112,48.627,47.8519,48.4016,1440200.0],["2005-02-28",48.0535,48.8643,47.5908,48.2711,2276600.0],["2005-03-01",48.4688,48.6389,48.0101,48.1999,2693000.0],["2005-03-02",48.188,48.7615,48.0496,48.188,3214400.0],["2005-03-03",48.2473,49.0383,48.1801,49.0264,2982000.0],["2005-03-04",49.3744,50.1812,49.2835,50.1772,4751600.0],["2005-03-07",50.2761,50.6004,49.5168,49.6789,2828600.0],["2005-03-08",49.7383,49.9241,48.366,48.8999,2776800.0],["2005-03-09",48.9987,49.5682,48.536,49.2558,3619000.0],["2005-03-10",49.5128,49.7383,48.8405,49.1767,2488400.0],["2005-03-11",49.2558,49.4258,48.2473,48.5677,2922400.0],["2005-03-14",48.6428,48.9078,48.014,48.0496,3441400.0],["2005-03-15",48.1683,48.2315,47.6225,47.753,2170000.0],["2005-03-16",47.7253,47.7293,47.0135,47.2863,2987800.0],["2005-03-17",47.4169,48.0259,47.2666,47.6581,2270400.0],["2005-03-18",47.8717,48.188,47.14,47.9745,5336400.0],["2005-03-21",47.8519,48.188,47.0293,47.5711,2409000.0],["2005-03-22",47.8123,48.6428,47.7055,48.2869,4666800.0],["2005-03-23",48.2869,48.4332,48.0219,48.1959,4977000.0],["2005-03-24",48.1959,48.9592,48.01,48.6586,3411600.0],["2005-03-28",48.6033,48.7931,48.362,48.6428,2463600.0],["2005-03-29",48.7654,48.884,48.5083,48.6626,3378600.0],["2005-03-30",48.6547,49.8885,48.275,49.7778,4824000.0],["2005-03-31",49.5326,50.114,49.2439,49.5722,3055400.0],["2005-04-01",49.671,50.1851,48.888,49.2953,3010800.0],["2005-04-04",49.4338,50.1851,49.2953,50.114,3180600.0],["2005-04-05",50.0072,50.6162,49.8846,50.284,3432600.0],["2005-04-06",50.462,51.2529,50.2049,50.3908,3418200.0],["2005-04-07",50.4224,50.897,50.1495,50.8891,2349000.0],["2005-04-08",51.0156,51.0196,50.3789,50.4224,2045600.0],["2005-04-11",50.6597,50.6597,50.0467,50.1931,2374400.0],["2005-04-12",50.0467,50.5292,49.41,50.4699,3583200.0],["2005-04-13",50.4699,50.8416,49.758,49.9874,2199600.0],["2005-04-14",49.8885,49.9874,48.3225,48.6428,7534800.0],["2005-04-15",48.5439,48.8129,47.7135,47.931,5022000.0],["2005-04-18",48.0298,48.2078,46.4321,46.9858,5658800.0],["2005-04-19",47.0609,47.6739,46.6338,47.5039,3956800.0],["2005-04-20",47.6027,47.8519,46.0327,46.2779,3024000.0],["2005-04-21",46.3886,46.8948,46.1316,46.8553,4298000.0],["2005-04-22",46.8553,47.0293,46.0762,46.5745,2314200.0],["2005-04-25",47.0609,47.5632,46.7446,47.5632,2867800.0],["2005-04-26",47.3378,47.8163,46.527,46.6773,3772000.0],["2005-04-27",47.2587,49.6315,46.44,49.2162,8026000.0],["2005-04-28",49.4298,50.023,48.9671,49.1569,4714600.0],["2005-04-29",49.3744,50.5806,49.2558,50.5213,4167800.0],["2005-05-02",50.7981,51.4704,50.5806,51.0473,4326400.0],["2005-05-03",50.8377,51.5535,50.7269,51.4032,3761200.0],["2005-05-04",51.7591,51.9252,51.2608,51.8699,5014400.0],["2005-05-05",51.8461,52.7122,51.6958,52.5026,4518000.0],["2005-05-06",52.5975,53.2303,52.467,52.9732,3216600.0],["2005-05-09",52.993,53.9816,52.8031,53.7839,5384600.0],["2005-05-10",53.7048,53.954,53.3647,53.5466,3687200.0],["2005-05-11",53.606,53.7444,52.4472,53.3133,3740000.0],["2005-05-12",53.4794,53.8828,53.0048,53.1353,3407400.0],["2005-05-13",53.1512,53.1512,51.1501,52.1467,5610400.0],["2005-05-16",52.1625,52.9455,51.8896,52.906,2511400.0],["2005-05-17",52.6568,53.5269,52.558,53.3884,3327400.0],["2005-05-18",53.6059,53.8788,52.7082,52.9139,5188600.0],["2005-05-19",52.9139,53.2382,52.4868,52.6964,4198800.0],["2005-05-20",52.5975,52.7359,52.2179,52.6331,2727400.0],["2005-05-23",52.7636,53.3291,52.6806,53.1274,3971200.0],["2005-05-24",53.1512,53.7365,53.1314,53.432,3800800.0],["2005-05-25",53.3884,53.5229,52.8546,53.076,1777000.0],["2005-05-26",53.1709,53.4675,52.9139,53.0918,1509800.0],["2005-05-27",53.1709,53.3093,52.6687,52.993,1463800.0],["2005-05-31",52.8743,53.2461,52.5421,52.5975,2383600.0],["2005-06-01",52.4789,53.2698,52.2416,52.6845,2028100.0],["2005-06-02",52.8348,53.602,52.3919,53.4992,2914500.0],["2005-06-03",53.7839,54.5274,53.7365,54.1003,2662400.0],["2005-06-06",53.9421,54.1319,53.3884,53.6257,2280800.0],["2005-06-07",53.7918,53.9975,53.4596,53.5624,2281100.0],["2005-06-08",53.4359,53.4913,52.4156,52.7636,2416200.0],["2005-06-09",52.8111,54.7568,52.7161,54.6223,3355300.0],["2005-06-10",54.6223,54.6539,53.3964,53.6257,1627500.0],["2005-06-13",53.428,54.5274,53.3094,54.1794,1826800.0],["2005-06-14",54.2506,55.5003,53.9817,55.1918,2835800.0],["2005-06-15",55.6426,55.6822,54.1794,54.733,2279900.0],["2005-06-16",54.5353,54.8042,53.7839,54.3297,1897200.0],["2005-06-17",55.1681,55.1681,54.4008,55.0811,3096100.0],["2005-06-20",55.0811,55.1681,54.5591,55.089,2533300.0],["2005-06-21",55.2788,55.3974,54.8912,55.1523,2521400.0],["2005-06-22",55.35,55.9115,55.2867,55.35,3504800.0],["2005-06-23",55.5477,55.6031,54.3692,54.3692,2321300.0],["2005-06-24",54.5749,54.7963,53.8156,53.9342,2343400.0],["2005-06-27",54.0212,54.3455,53.3884,53.4438,2281200.0],["2005-06-28",53.9421,54.1794,53.3885,54.1715,1919300.0],["2005-06-29",54.3613,55.5082,54.2901,55.0969,2613500.0],["2005-06-30",55.3658,56.3387,54.9703,55.0811,3365000.0],["2005-07-01",55.2472,55.4844,54.3929,55.2234,2240400.0],["2005-07-05",55.0811,55.9669,54.9703,55.6426,2713000.0],["2005-07-06",55.7375,56.7816,54.9071,55.263,3873500.0],["2005-07-07",55.2709,55.611,54.4483,55.2946,2979800.0],["2005-07-08",55.3658,56.1963,55.0494,55.959,2288300.0],["2005-07-11",56.3149,56.6313,56.1093,56.3228,2137900.0],["2005-07-12",56.2358,56.5126,55.3737,55.4765,2754800.0],["2005-07-13",55.3658,55.524,54.4958,54.8517,2544200.0],["2005-07-14",54.7252,55.2314,53.8947,53.9421,2851200.0],["2005-07-15",53.95,54.9862,53.9421,54.4958,2054100.0],["2005-07-18",55.0573,55.1839,54.4562,54.472,1827500.0],["2005-07-19",55.0731,55.1048,52.6054,53.8472,3551200.0],["2005-07-20",53.8709,54.3692,53.2303,53.3884,2082700.0],["2005-07-21",52.8743,53.1749,51.4586,52.7715,4671900.0],["2005-07-22",52.7715,53.6257,52.3681,53.0088,3485400.0],["2005-07-25",53.2303,53.9421,52.9613,52.9613,2957700.0],["2005-07-26",53.5071,54.5669,53.1986,54.0133,3549100.0],["2005-07-27",53.7839,54.3771,52.5975,53.0721,5790900.0],["2005-07-28",53.5862,56.1568,53.5071,55.7613,4355600.0],["2005-07-29",55.7613,56.1093,55.1681,55.9511,3628700.0],["2005-08-01",54.4087,57.8177,54.4087,57.5567,4095600.0],["2005-08-02",57.6279,58.1262,56.9714,58.0313,2913800.0],["2005-08-03",58.1341,58.7273,57.9759,58.4979,2900600.0],["2005-08-04",58.5454,58.6087,57.3194,57.446,2358500.0],["2005-08-05",57.446,57.6358,56.0381,56.0935,1605300.0],["2005-08-08",56.1172,56.8132,55.5319,55.785,1515900.0],["2005-08-09",56.394,56.9081,55.9036,56.829,2213700.0],["2005-08-10",57.3036,58.1895,56.8291,57.881,2604200.0],["2005-08-11",58.1341,58.5296,57.5409,57.9601,1630800.0],["2005-08-12",57.8573,57.9364,56.5364,57.3511,1328300.0],["2005-08-15",57.5013,57.5251,56.9872,57.2957,1133200.0],["2005-08-16",57.4143,57.6121,57.1691,57.4222,1222100.0],["2005-08-17",56.6234,57.8414,56.6234,57.8414,1585700.0],["2005-08-18",57.8098,58.3002,57.3432,57.5804,1842000.0],["2005-08-19",57.8098,58.1262,57.5488,57.7386,1549000.0],["2005-08-22",57.8889,58.1736,57.5409,57.8573,1619600.0],["2005-08-23",57.8889,57.9917,57.0663,57.3985,1350500.0],["2005-08-24",57.4064,57.9996,57.1454,57.3432,1662700.0],["2005-08-25",57.5409,57.8573,57.1692,57.6595,1537700.0],["2005-08-26",57.7386,57.7386,57.1454,57.359,1280300.0],["2005-08-29",57.1928,57.8019,56.9239,57.7623,1244100.0],["2005-08-30",57.6595,58.0787,57.3036,58.0392,1914000.0],["2005-08-31",58.1183,58.7273,57.446,58.7273,2336300.0],["2005-09-01",58.5296,59.1702,58.1341,58.3714,1931800.0],["2005-09-02",58.5691,59.0279,58.4505,58.5138,1454100.0],["2005-09-06",58.8855,60.3883,58.5296,60.3487,3372800.0],["2005-09-07",60.5464,60.8865,60.4199,60.7362,2302100.0],["2005-09-08",61.2188,61.2188,60.2063,60.3092,2085400.0],["2005-09-09",60.4278,60.8391,60.3171,60.7205,1613000.0],["2005-09-12",60.4674,60.6255,59.5261,59.7555,2115600.0],["2005-09-13",59.5973,59.7001,57.8177,57.8177,3209400.0],["2005-09-14",58.0787,58.7668,57.7386,58.1341,1885300.0],["2005-09-15",58.4267,58.7589,58.2923,58.403,1656900.0],["2005-09-16",58.403,58.8934,58.2844,58.5612,3274300.0],["2005-09-19",58.2527,58.5691,57.8493,57.968,1204600.0],["2005-09-20",57.9364,58.1499,57.0821,57.1138,1819400.0],["2005-09-21",56.3545,57.6437,55.8799,57.1612,2454800.0],["2005-09-22",57.438,58.2843,57.2008,57.8889,1815000.0],["2005-09-23",57.8889,60.6651,57.5962,59.1148,3920400.0],["2005-09-26",59.4787,59.6369,59.1149,59.3917,2245800.0],["2005-09-27",59.0832,60.586,58.9488,59.3284,7608000.0],["2005-09-28",59.3284,59.5103,58.7668,59.0753,2655800.0],["2005-09-29",59.0832,59.6764,58.2765,59.5657,2851300.0],["2005-09-30",59.5657,60.3329,59.5103,59.9691,2174200.0],["2005-10-03",59.6369,60.2538,59.3047,59.977,2278200.0],["2005-10-04",60.1114,61.543,59.9216,60.0244,2651300.0],["2005-10-05",60.3487,60.3724,58.5612,58.6324,2633700.0],["2005-10-06",58.7747,59.4708,58.1183,58.6324,2154800.0],["2005-10-07",58.7273,59.2019,58.4188,58.6877,1408900.0],["2005-10-10",58.6877,59.3759,58.3872,58.577,1179200.0],["2005-10-11",58.8618,59.0041,58.1499,58.3872,1893700.0],["2005-10-12",58.1894,58.6245,56.2437,56.9081,3333700.0],["2005-10-13",56.916,57.2008,55.5635,56.2675,3091200.0],["2005-10-14",56.4731,58.7827,56.4731,58.1974,3324900.0],["2005-10-17",58.3318,58.7115,57.6121,58.5691,1844400.0],["2005-10-18",58.577,58.9171,58.3872,58.5533,1515800.0],["2005-10-19",58.5612,60.412,58.5612,60.4041,2849600.0],["2005-10-20",60.2696,60.3408,59.3363,59.7792,2753100.0],["2005-10-21",60.5069,61.7329,60.2301,61.6933,3848700.0],["2005-10-24",61.6933,61.8515,60.9103,61.7645,2832600.0],["2005-10-25",61.456,61.5351,59.1781,60.1826,6192700.0],["2005-10-26",60.7125,60.7125,56.5206,56.7262,7851300.0],["2005-10-27",57.185,58.5295,57.1454,57.9284,5693300.0],["2005-10-28",58.3318,59.3759,58.2527,59.0832,3371300.0],["2005-10-31",59.0279,59.4945,58.316,59.0674,3125400.0],["2005-11-01",59.0832,59.6843,58.6403,59.3284,2885700.0],["2005-11-02",58.6877,59.2256,57.9442,59.0041,3460700.0],["2005-11-03",59.1228,59.6369,58.2765,58.4505,2992900.0],["2005-11-04",58.6245,59.0041,57.8889,58.055,1975900.0],["2005-11-07",58.0629,58.2923,57.5804,57.8177,2076800.0],["2005-11-08",57.5804,57.8573,57.011,57.1691,2491200.0],["2005-11-09",57.3194,57.6595,56.7499,56.7499,2490700.0],["2005-11-10",57.0268,58.6324,57.0268,58.5296,2604400.0],["2005-11-11",58.8459,58.8538,57.8731,58.3476,1389300.0],["2005-11-14",58.3397,59.0911,58.1341,58.8934,1509200.0],["2005-11-15",59.2414,60.0956,58.9804,59.8741,2581500.0],["2005-11-16",59.8741,60.2142,59.3996,60.2142,2011300.0],["2005-11-17",60.5069,61.2899,60.2222,60.8391,3602700.0],["2005-11-18",60.9024,61.2188,60.6018,60.9815,2644800.0],["2005-11-21",60.9894,62.073,60.7679,62.0413,2834900.0],["2005-11-22",62.0413,62.6662,61.812,62.0888,3086200.0],["2005-11-23",62.2074,62.421,61.8831,62.1125,2699400.0],["2005-11-25",62.4763,62.8006,61.6142,61.8119,620800.0],["2005-11-28",61.812,61.8199,59.8188,60.1035,2722600.0],["2005-11-29",60.4436,61.4086,60.4436,60.5702,3445900.0],["2005-11-30",60.8628,61.1159,60.586,60.7679,2131800.0],["2005-12-01",61.6933,61.7408,61.2978,61.456,3065500.0],["2005-12-02",61.4639,61.6221,61.1396,61.1396,1659900.0],["2005-12-05",61.2978,61.543,60.4673,60.7837,3080800.0],["2005-12-06",61.4165,63.2198,61.2504,62.5396,4826900.0],["2005-12-07",61.5747,62.8085,60.6255,60.7758,5834100.0],["2005-12-08",60.7837,61.9701,60.6888,61.5667,2427400.0],["2005-12-09",61.7724,63.3306,61.7408,62.8006,2168100.0],["2005-12-12",62.8085,63.0616,61.899,62.4052,1645500.0],["2005-12-13",62.5001,63.1724,62.1521,62.9905,1642000.0],["2005-12-14",62.9193,63.0537,62.0888,62.16,1706200.0],["2005-12-15",62.4842,62.7373,61.9622,62.326,1718700.0],["2005-12-16",62.4842,62.6741,61.7645,61.8831,2710200.0],["2005-12-19",61.5114,61.891,59.9453,60.6176,3255800.0],["2005-12-20",59.3205,61.4323,59.3205,61.195,2213500.0],["2005-12-21",61.3928,61.7724,60.7838,60.847,1814300.0],["2005-12-22",60.9419,61.6696,60.9419,61.6459,2112700.0],["2005-12-23",62.0888,62.2707,61.8357,61.9306,917800.0],["2005-12-27",62.0097,62.4052,61.1159,61.5035,894900.0],["2005-12-28",61.6933,62.4842,61.3769,62.334,1633100.0],["2005-12-29",62.8639,63.5916,62.6029,63.2752,8155900.0],["2005-12-30",63.3148,63.3148,62.5871,63.1091,2366100.0],["2006-01-03",63.2752,63.3148,61.7408,62.769,2986200.0],["2006-01-04",62.9272,63.5678,62.6583,62.8955,3540000.0],["2006-01-05",62.5712,63.1961,62.1758,62.4763,2433400.0],["2006-01-06",63.0379,63.1566,62.2628,62.4289,2075200.0],["2006-01-09",62.3261,62.5001,61.2662,61.456,2514500.0],["2006-01-10",61.456,61.9306,61.2188,61.377,1536100.0],["2006-01-11",61.3769,62.0492,60.6651,60.8549,1917400.0],["2006-01-12",60.6255,61.8911,60.5069,60.8549,2635800.0],["2006-01-13",59.6369,59.7872,58.1341,59.2335,6813000.0],["2006-01-17",58.7273,60.4832,58.5533,60.2934,3409000.0],["2006-01-18",59.8742,60.9815,59.8267,60.7284,3203800.0],["2006-01-19",60.5465,60.7442,59.1939,60.1193,2298300.0],["2006-01-20",60.1035,60.1035,57.4381,57.9205,3370400.0],["2006-01-23",57.3431,58.0471,56.6471,56.6788,4762300.0],["2006-01-24",57.1849,58.751,57.1849,57.8889,3320200.0],["2006-01-25",59.1148,59.2256,57.2561,57.6279,4034100.0],["2006-01-26",58.6877,59.4945,58.5849,58.925,3761300.0],["2006-01-27",58.925,59.8425,58.8697,59.716,3720400.0],["2006-01-30",59.716,60.0244,59.5103,59.6843,2558000.0],["2006-01-31",59.4392,61.0131,59.3996,60.7442,3177700.0],["2006-02-01",60.4278,61.5747,60.4199,61.4323,2697300.0],["2006-02-02",61.4323,61.4323,60.76,60.9894,2702600.0],["2006-02-03",60.3566,61.5114,60.3171,61.1396,2271800.0],["2006-02-06",60.9024,61.0368,59.9453,60.3092,3679700.0],["2006-02-07",60.499,60.8945,60.0403,60.5386,2987000.0],["2006-02-08",59.7159,60.4278,59.5973,60.3329,2103700.0],["2006-02-09",60.9419,61.8515,60.847,61.2425,3334000.0],["2006-02-10",61.2504,61.6854,61.108,61.4165,2526300.0],["2006-02-13",61.1001,61.5351,60.76,61.4323,2184400.0],["2006-02-14",61.2978,62.5238,61.2899,62.4131,2104800.0],["2006-02-15",62.2312,62.4606,61.725,62.3419,1987900.0],["2006-02-16",62.1442,62.2707,61.2188,61.4877,2953400.0],["2006-02-17",60.9815,61.3532,60.76,61.1871,2907400.0],["2006-02-21",61.6538,62.0492,60.8628,60.9103,2411400.0],["2006-02-22",61.021,62.247,60.9419,62.1283,2371700.0],["2006-02-23",61.6142,61.8673,61.1792,61.282,2644300.0],["2006-02-24",61.456,61.4956,60.9815,61.1317,1960900.0],["2006-02-27",60.9024,61.63,60.5385,61.4481,1936400.0],["2006-02-28",60.9419,61.4402,60.7204,60.7362,2769000.0],["2006-03-01",60.9024,61.3295,60.2933,60.5781,2586800.0],["2006-03-02",60.3171,60.5148,59.3205,60.1114,2663600.0],["2006-03-03",59.9137,60.8707,59.6922,59.8583,2542800.0],["2006-03-06",59.9137,60.0719,59.0041,59.3442,2426500.0],["2006-03-07",59.2968,60.8233,58.925,60.5069,2929300.0],["2006-03-08",60.1352,61.0052,59.9928,60.9973,2174700.0],["2006-03-09",61.2029,61.2741,60.8075,60.9261,2248700.0],["2006-03-10",60.9103,61.6221,60.7995,61.2425,1803400.0],["2006-03-13",61.1239,61.1871,60.0877,60.7442,2521100.0],["2006-03-14",60.412,61.6854,60.3962,61.6142,2280300.0],["2006-03-15",61.5589,62.4368,61.3769,62.1521,2209500.0],["2006-03-16",62.4447,62.9588,62.0967,62.8244,2727700.0],["2006-03-17",63.1961,63.2752,62.6899,62.9746,3078800.0],["2006-03-20",62.9588,63.2752,62.9588,63.0933,2031200.0],["2006-03-21",62.682,63.0379,61.7803,61.9544,2541600.0],["2006-03-22",62.1125,62.7215,61.9069,62.2707,2229500.0],["2006-03-23",62.2628,62.3656,61.63,62.2786,2098800.0],["2006-03-24",62.2786,62.4368,61.8831,62.0888,2661800.0],["2006-03-27",61.9702,62.1758,61.3849,61.4086,2203400.0],["2006-03-28",61.3769,61.7961,60.5385,60.5465,2690400.0],["2006-03-29",60.5543,61.4639,60.3092,61.0368,3596600.0],["2006-03-30",60.9024,61.6617,60.6651,61.0685,2225300.0],["2006-03-31",61.0764,61.456,60.8786,61.2425,2037600.0],["2006-04-03",61.2425,61.2978,60.3645,60.3645,2544700.0],["2006-04-04",60.2459,61.456,59.7555,61.1634,2461800.0],["2006-04-05",60.9656,61.2583,60.7995,60.8865,2283000.0],["2006-04-06",60.8628,60.8707,58.9329,59.6764,3568600.0],["2006-04-07",59.6764,60.5306,59.5261,59.7872,2321600.0],["2006-04-10",59.6369,60.1747,58.0866,58.6877,4301100.0],["2006-04-11",58.2923,58.49,56.3545,57.4855,4520300.0],["2006-04-12",57.699,58.9092,57.5883,57.8889,3188200.0],["2006-04-13",57.8177,58.1262,57.4064,57.7307,2236000.0],["2006-04-17",57.533,57.707,56.6155,57.1296,1991600.0],["2006-04-18",57.8177,58.7985,56.4415,57.4776,5095600.0],["2006-04-19",57.7386,57.9364,56.3545,56.7499,3803500.0],["2006-04-20",56.9477,57.4855,56.4652,56.9477,3582400.0],["2006-04-21",57.4222,57.4222,56.4019,56.7262,1828600.0],["2006-04-24",56.5918,57.0663,55.9986,56.5522,2206200.0],["2006-04-25",56.6946,56.7104,55.6426,55.9511,2047300.0],["2006-04-26",56.5522,56.7104,54.4167,55.7138,6571400.0],["2006-04-27",55.6031,55.611,52.4789,53.3884,12416000.0],["2006-04-28",53.3884,56.1567,53.1907,56.1567,8161800.0],["2006-05-01",56.3545,56.9319,56.2517,56.6946,4694200.0],["2006-05-02",56.6629,57.1059,55.7613,56.9872,4668000.0],["2006-05-03",56.1567,56.1567,52.5184,53.428,15545500.0],["2006-05-04",53.4438,54.915,53.341,54.385,7977600.0],["2006-05-05",54.646,55.611,54.646,55.3737,4674700.0],["2006-05-08",55.4212,56.9319,55.4212,56.6313,4095000.0],["2006-05-09",56.5918,56.6946,55.2472,55.5635,4032700.0],["2006-05-10",55.6426,56.5047,55.5793,56.1567,4712100.0],["2006-05-11",55.959,56.3545,55.5398,56.1646,2797900.0],["2006-05-12",56.5522,57.185,56.22,56.7499,3350400.0],["2006-05-15",56.4731,57.4618,56.3228,56.924,2471000.0],["2006-05-16",57.1058,58.49,57.0267,57.6358,4318600.0],["2006-05-17",57.6358,58.49,57.5488,57.9838,3111900.0],["2006-05-18",56.9477,58.5296,56.9477,57.8652,4401800.0],["2006-05-19",57.8731,57.8731,56.7578,56.8686,4372700.0],["2006-05-22",56.8607,57.2561,56.5364,56.5917,2668100.0],["2006-05-23",56.6234,57.185,55.8562,55.9274,2160400.0],["2006-05-24",56.0935,56.8923,54.5511,55.6822,3296000.0],["2006-05-25",55.8799,57.4855,55.8403,57.4143,3039700.0],["2006-05-26",57.4143,57.7386,56.8607,57.0109,2056900.0],["2006-05-30",56.5522,56.9635,55.9511,56.0302,2724400.0],["2006-05-31",56.4336,57.2562,56.2438,56.6155,2989500.0],["2006-06-01",56.8686,57.8573,56.5838,57.7782,3356000.0],["2006-06-02",57.7386,58.403,57.4064,57.6121,2386100.0],["2006-06-05",57.1691,57.2245,56.5522,56.6313,2649300.0],["2006-06-06",57.1059,57.5804,55.959,56.2438,3212300.0],["2006-06-07",56.8132,57.4064,56.5918,56.7499,2789500.0],["2006-06-08",57.1454,57.7228,56.7341,57.2324,2956100.0],["2006-06-09",56.9872,57.4776,56.663,56.8211,1913600.0],["2006-06-12",58.0945,58.0945,56.1567,56.2042,2662400.0],["2006-06-13",56.133,56.7578,55.6584,56.2042,3221100.0],["2006-06-14",55.9432,56.1409,54.8121,55.2234,3437600.0],["2006-06-15",55.2313,57.0188,53.7444,56.6866,5059200.0],["2006-06-16",56.2358,57.1375,55.9353,56.1963,4427900.0],["2006-06-19",56.568,56.7262,55.5003,55.9669,2039500.0],["2006-06-20",56.75,56.8923,55.0415,55.1206,2675000.0],["2006-06-21",55.1601,56.8053,55.1601,56.4098,2330700.0],["2006-06-22",56.3545,56.8686,56.1884,56.5127,1938900.0],["2006-06-23",56.5918,57.5804,56.5918,57.1138,1811200.0],["2006-06-26",56.9477,57.2562,56.5759,57.1612,1542500.0],["2006-06-27",53.3884,57.6832,51.8066,57.1533,2405600.0],["2006-06-28",57.1612,57.5963,55.1997,56.742,4242700.0],["2006-06-29",56.7578,57.7149,56.6234,57.62,2562400.0],["2006-06-30",57.62,58.2132,57.1929,57.5567,2262500.0],["2006-07-03",57.4222,58.2211,57.2799,58.1974,1246500.0],["2006-07-05",58.1341,58.1499,57.0663,57.3906,2466500.0],["2006-07-06",57.5409,57.9601,57.2799,57.4143,2059800.0],["2006-07-07",57.4143,57.533,57.0426,57.0584,2058200.0],["2006-07-10",57.5251,58.2765,57.2245,58.142,2649500.0],["2006-07-11",58.2211,60.7837,58.1736,59.7713,6451000.0],["2006-07-12",59.716,59.977,59.2572,59.3205,2640700.0],["2006-07-13",59.3205,59.7951,58.925,59.2809,3067700.0],["2006-07-14",59.0832,59.3126,58.5296,58.9725,1784200.0],["2006-07-17",58.8459,59.6685,58.6877,59.2493,1704900.0],["2006-07-18",58.9171,60.0877,58.5691,59.6764,2803900.0],["2006-07-19",60.1114,61.6854,60.0323,61.021,3824800.0],["2006-07-20",60.8944,61.3769,60.6018,61.1396,2299300.0],["2006-07-21",61.2978,61.3216,60.6255,61.0447,2932900.0],["2006-07-24",60.9815,61.4798,60.7125,61.0606,2811800.0],["2006-07-25",60.8628,62.0572,60.7521,61.6775,3010000.0],["2006-07-26",61.2979,61.6142,60.0324,61.3928,4453600.0],["2006-07-27",59.3205,61.1476,58.7273,60.847,8259300.0],["2006-07-28",60.6493,60.7758,57.8414,59.3759,6075400.0],["2006-07-31",59.2177,59.5103,58.4188,58.925,3443600.0],["2006-08-01",58.4109,59.3601,58.2132,59.3601,2388000.0],["2006-08-02",61.4956,61.5035,59.9216,60.2142,3427300.0],["2006-08-03",59.3047,59.4787,58.9013,58.925,2589100.0],["2006-08-04",59.0832,59.3205,58.8697,59.0674,1788100.0],["2006-08-07",59.0674,59.5578,58.7273,58.9409,1711000.0],["2006-08-08",59.3996,59.7951,59.0041,59.1939,2351600.0],["2006-08-09",59.6527,60.0561,59.0832,59.2098,1271700.0],["2006-08-10",59.1623,59.6211,58.3239,59.3838,2389100.0],["2006-08-11",59.4391,59.6131,58.7036,59.186,1359000.0],["2006-08-14",59.3126,59.8267,59.0516,59.0516,2002100.0],["2006-08-15",59.3205,59.5578,58.9646,59.534,1933200.0],["2006-08-16",59.708,60.1984,59.5815,59.9137,1799800.0],["2006-08-17",59.9137,60.8233,59.8662,60.412,1830500.0],["2006-08-18",60.3408,60.8628,59.8425,60.1114,1400300.0],["2006-08-21",60.1905,60.8786,60.1747,60.4753,1252100.0],["2006-08-22",60.5069,60.8549,60.1905,60.6176,1779300.0],["2006-08-23",60.8154,61.1001,60.5227,61.0131,1919500.0],["2006-08-24",61.2425,61.543,61.1317,61.5351,1736900.0],["2006-08-25",61.1792,61.369,60.5306,61.1317,1301800.0],["2006-08-28",61.1397,61.5114,60.7363,61.2109,1679200.0],["2006-08-29",60.9024,61.6854,60.8233,61.6063,1685100.0],["2006-08-30",61.6775,62.0571,61.5351,61.8357,1606000.0],["2006-08-31",61.7329,61.8515,60.9815,61.2267,1925200.0],["2006-09-01",61.3532,61.456,60.847,61.0052,1297200.0],["2006-09-05",61.0606,61.1871,60.6018,60.6651,2372400.0],["2006-09-06",60.6255,60.6651,59.9612,60.0323,2628800.0],["2006-09-07",60.0956,60.5069,59.5262,60.0244,1834200.0],["2006-09-08",60.1114,60.8628,59.9454,59.9928,1531100.0],["2006-09-11",59.9928,61.4956,59.6289,61.3295,2249900.0],["2006-09-12",61.6933,62.6899,61.6775,62.5475,3509200.0],["2006-09-13",62.247,62.9193,62.1995,62.9034,2114900.0],["2006-09-14",62.7057,62.943,61.8436,62.1442,2534200.0],["2006-09-15",62.3577,63.2198,62.1362,62.1916,3678400.0],["2006-09-18",62.0097,62.0097,61.2029,61.3137,2483700.0],["2006-09-19",60.8233,61.7091,60.6651,61.369,4787800.0],["2006-09-20",61.5351,61.5826,61.1713,61.4877,2592200.0],["2006-09-21",61.3928,61.6538,60.673,60.8787,2497700.0],["2006-09-22",61.1397,61.4798,60.6256,60.6888,1746600.0],["2006-09-25",61.0606,61.543,60.6967,61.3611,2218100.0],["2006-09-26",61.4798,61.7171,60.7838,61.5826,1993300.0],["2006-09-27",61.6142,61.6854,60.9261,61.0131,1964300.0],["2006-09-28",61.1792,61.2188,60.3566,60.6018,1656000.0],["2006-09-29",60.5227,60.9419,60.0798,60.9419,2374800.0],["2006-10-02",59.5657,61.108,59.5657,60.934,1819300.0],["2006-10-03",60.7837,61.6063,60.76,61.1713,1985900.0],["2006-10-04",61.1634,61.5193,60.9182,61.5035,1903100.0],["2006-10-05",61.5351,62.5396,61.2188,62.508,2089400.0],["2006-10-06",62.1679,62.4289,61.5747,62.0176,2353400.0],["2006-10-09",62.0255,62.0255,61.5193,61.6933,1087300.0],["2006-10-10",61.6854,61.7724,60.5069,60.5465,2423100.0],["2006-10-11",60.5623,60.7442,59.969,60.2696,2447100.0],["2006-10-12",60.5464,61.2425,59.9532,61.1396,2522600.0],["2006-10-13",61.1476,61.195,59.9532,60.4594,1921700.0],["2006-10-16",60.4674,60.934,60.1114,60.1193,2137000.0],["2006-10-17",59.9137,60.7046,59.8742,60.3408,2693200.0],["2006-10-18",60.5069,60.8707,60.3329,60.673,1933800.0],["2006-10-19",60.9419,61.4007,60.3724,60.6414,3105400.0],["2006-10-20",60.7916,62.0888,60.4436,61.7408,2718200.0],["2006-10-23",61.6538,62.2311,61.2029,62.073,1715000.0],["2006-10-24",61.8199,62.3419,61.7724,62.1837,2072900.0],["2006-10-25",61.2978,61.4956,59.5578,60.5306,4911100.0],["2006-10-26",61.1396,61.2504,60.4673,60.673,2278600.0],["2006-10-27",60.412,61.3137,60.1431,60.6256,2794500.0],["2006-10-30",60.673,61.1397,60.1984,60.6334,2889400.0],["2006-10-31",60.6414,60.9024,60.2063,60.3645,1981900.0],["2006-11-01",60.9815,61.1397,58.9567,59.4233,3104900.0],["2006-11-02",59.4233,60.151,59.2414,59.5261,2382100.0],["2006-11-03",59.6052,59.6764,58.142,58.3714,3290700.0],["2006-11-06",58.3318,58.9646,58.0313,58.6324,3026600.0],["2006-11-07",58.5454,59.3679,58.4584,59.0358,1806700.0],["2006-11-08",58.1341,58.2369,56.742,57.9917,4513400.0],["2006-11-09",57.6595,57.7782,56.4969,56.7104,4785600.0],["2006-11-10",56.8686,58.055,56.6313,57.6516,3457300.0],["2006-11-13",57.62,58.2606,57.5725,57.9126,2345500.0],["2006-11-14",57.7386,58.1262,57.6121,58.0945,2544500.0],["2006-11-15",58.055,58.403,57.8889,57.9996,3058900.0],["2006-11-16",58.1974,58.3714,57.968,57.9838,1808300.0],["2006-11-17",57.5013,57.7703,57.3115,57.6754,2984200.0],["2006-11-20",57.3827,57.5172,56.9081,56.9793,2241400.0],["2006-11-21",56.6076,57.0663,55.4844,56.4019,8387400.0],["2006-11-22",56.4019,56.8686,56.307,56.7104,2358500.0],["2006-11-24",56.5917,57.3115,56.5522,57.264,792900.0],["2006-11-27",57.0663,57.2324,56.5443,56.5997,2540400.0],["2006-11-28",56.5522,58.7273,56.5206,58.2606,4574100.0],["2006-11-29",58.5296,58.6878,57.62,57.7861,3754800.0],["2006-11-30",57.9838,60.8312,57.8889,59.8504,5665300.0],["2006-12-01",60.1826,60.7205,59.3205,60.0719,2766600.0],["2006-12-04",60.3092,60.6809,59.542,59.7555,2477600.0],["2006-12-05",59.7792,60.1114,59.4233,59.6764,2037900.0],["2006-12-06",59.9691,60.2855,59.3838,60.0877,2852500.0],["2006-12-07",60.0956,60.4436,59.716,60.1193,2023900.0],["2006-12-08",59.9532,60.934,59.6369,60.4753,1937800.0],["2006-12-11",60.4278,61.1713,60.2696,60.7442,2167900.0],["2006-12-12",60.7442,61.0605,60.151,60.7679,2197200.0],["2006-12-13",61.0527,61.6142,60.8628,60.9815,2705100.0],["2006-12-14",60.6651,61.1792,60.5781,60.9894,2070800.0],["2006-12-15",60.9894,61.0764,60.5544,61.0052,2358800.0],["2006-12-18",60.8628,61.282,60.7442,61.1634,1832000.0],["2006-12-19",60.8628,62.4526,60.7046,62.1204,2995100.0],["2006-12-20",62.0097,62.0413,61.4798,61.8752,2325300.0],["2006-12-21",61.8752,62.247,61.8515,62.1283,1486000.0],["2006-12-22",61.891,62.0492,61.5588,61.8673,1500600.0],["2006-12-26",62.0651,62.2865,61.7012,62.0651,810800.0],["2006-12-27",62.1679,62.3735,61.6933,61.6933,1583200.0],["2006-12-28",61.6933,62.2865,61.6063,62.0888,1536700.0],["2006-12-29",62.1599,62.4684,62.0097,62.239,1537500.0],["2007-01-03",62.0255,62.3656,61.4165,61.8436,3356500.0],["2007-01-04",61.8436,62.0255,61.4798,61.5905,2157600.0],["2007-01-05",62.1283,62.4447,61.9227,62.0809,3251600.0],["2007-01-08",61.9702,62.5238,61.8911,62.4526,2136200.0],["2007-01-09",62.3814,62.3814,59.716,60.2775,8980400.0],["2007-01-10",59.8346,60.5781,59.3521,60.3566,2950800.0],["2007-01-11",60.6414,61.2583,60.5702,61.1713,2025300.0],["2007-01-12",60.8628,61.717,60.499,61.5351,3051700.0],["2007-01-16",61.5747,62.334,61.5351,62.0492,2183500.0],["2007-01-17",62.2074,62.4842,62.0334,62.3102,2412600.0],["2007-01-18",62.0571,62.0571,60.7046,60.7679,3116000.0],["2007-01-19",60.7521,61.3058,60.6651,61.1555,2857600.0],["2007-01-22",60.9894,61.2188,60.5465,60.7521,4430900.0],["2007-01-23",60.6256,61.2346,60.1352,60.9261,2116000.0],["2007-01-24",59.0753,61.4877,58.4346,60.1114,6937900.0],["2007-01-25",59.9137,60.8945,59.6764,60.1114,3621000.0],["2007-01-26",60.2696,60.4674,60.0086,60.0956,3077100.0],["2007-01-29",60.1114,60.673,60.0798,60.4673,2287800.0],["2007-01-30",60.7204,61.6379,60.5464,61.5747,2692200.0],["2007-01-31",61.6142,62.0018,61.3136,61.9939,2600300.0],["2007-02-01",61.8119,62.8639,61.6379,62.7294,3682700.0],["2007-02-02",62.7294,62.9904,62.1441,62.2549,2659200.0],["2007-02-05",62.8639,63.552,62.3103,63.1961,5749600.0],["2007-02-06",63.3148,63.8684,63.2752,63.3938,3369900.0],["2007-02-07",63.6074,64.8571,63.5046,64.6989,4746800.0],["2007-02-08",64.4616,65.0627,64.0582,64.4616,2914700.0],["2007-02-09",64.5328,64.7384,63.726,63.813,2551500.0],["2007-02-12",64.0503,64.2085,63.6232,63.8209,2250200.0],["2007-02-13",64.0503,64.1136,63.7181,63.9633,1928800.0],["2007-02-14",63.821,64.2955,63.4888,64.0503,2696600.0],["2007-02-15",64.0503,65.6164,64.0503,65.1814,3901400.0],["2007-02-16",64.8175,65.6006,64.6593,65.0548,2358600.0],["2007-02-20",65.9723,66.5576,64.7463,64.778,1731500.0],["2007-02-21",64.3825,64.7464,64.3272,64.6119,2322200.0],["2007-02-22",64.8571,64.8966,64.3509,64.6673,1912700.0],["2007-02-23",64.6672,64.6831,64.0899,64.4616,1514600.0],["2007-02-26",64.1057,64.3271,63.7577,64.169,2645100.0],["2007-02-27",63.908,64.0661,60.9103,61.6142,5461000.0],["2007-02-28",61.6221,63.1724,61.6221,62.7927,4287900.0],["2007-03-01",62.8006,64.0582,62.2786,63.9159,3869100.0],["2007-03-02",65.4186,65.4186,63.2752,63.3227,2839500.0],["2007-03-05",65.4661,65.4661,62.7057,63.5046,3039900.0],["2007-03-06",63.6074,63.7814,63.0695,63.3385,3922400.0],["2007-03-07",63.0774,63.4255,62.5475,63.0854,3335900.0],["2007-03-08",63.3543,63.6707,62.5713,62.8876,3530800.0],["2007-03-09",63.3701,63.3701,61.8199,61.9464,3188900.0],["2007-03-12",62.1046,62.7057,61.986,62.4843,2484200.0],["2007-03-13",62.0888,62.595,61.4877,61.6142,2793600.0],["2007-03-14",61.812,62.0097,61.2583,61.7645,3255200.0],["2007-03-15",61.5747,62.0888,61.5747,61.9385,2473800.0],["2007-03-16",62.247,62.682,61.9622,62.326,4757400.0],["2007-03-19",62.5633,62.8006,61.9464,62.4763,2751500.0],["2007-03-20",62.4447,62.5001,61.7012,62.5001,2174400.0],["2007-03-21",62.2232,63.2752,62.0097,63.1565,3392000.0],["2007-03-22",64.0582,64.3113,63.1249,63.995,2790300.0],["2007-03-23",63.9949,64.9282,63.8684,64.596,3163000.0],["2007-03-26",64.7938,65.0548,64.2323,64.7701,1570800.0],["2007-03-27",64.1452,64.5328,63.7181,64.4141,2650100.0],["2007-03-28",64.343,64.8334,64.2481,64.5565,2526100.0],["2007-03-29",64.5565,64.5565,62.6187,63.5995,4858000.0],["2007-03-30",63.5915,64.335,63.5915,64.1452,3168300.0],["2007-04-02",64.0661,64.4221,63.8447,64.0899,2011400.0],["2007-04-03",64.4616,65.0232,64.2322,64.9994,1883100.0],["2007-04-04",64.8413,65.4345,64.8096,65.3,1941600.0],["2007-04-05",65.1023,65.3237,64.517,64.7938,2213500.0],["2007-04-09",64.8333,65.1972,64.5407,65.0548,1946300.0],["2007-04-10",64.778,64.9916,64.5486,64.8096,1660500.0],["2007-04-11",64.6989,64.778,63.8447,64.0266,2208500.0],["2007-04-12",64.0345,64.8571,64.0187,64.7463,1816000.0],["2007-04-13",66.2333,66.2333,64.1374,65.0469,1900800.0],["2007-04-16",65.2605,66.083,64.9599,66.083,2194900.0],["2007-04-17",65.909,66.874,65.7588,66.4864,2565600.0],["2007-04-18",66.4864,67.2931,66.3045,66.9135,4422400.0],["2007-04-19",66.3282,66.3282,64.4616,65.6876,3810900.0],["2007-04-20",68.2186,68.2186,65.2288,65.5294,4222500.0],["2007-04-23",65.4898,66.1305,65.0627,65.6164,2544600.0],["2007-04-24",65.6243,66.178,65.0232,65.0469,3967100.0],["2007-04-25",62.4843,63.0775,62.1283,62.3577,10421900.0],["2007-04-26",61.6775,64.1057,61.6775,62.5001,7419000.0],["2007-04-27",62.4684,62.9746,62.421,62.6345,3023600.0],["2007-04-30",62.6899,62.8955,62.4605,62.4605,4510900.0],["2007-05-01",62.6187,63.3701,62.5238,63.0537,3897600.0],["2007-05-02",63.2752,64.3034,62.9667,64.1373,3102500.0],["2007-05-03",64.1057,64.2481,63.6549,64.2323,3225200.0],["2007-05-04",63.0458,64.6198,62.4447,64.4062,2015400.0],["2007-05-07",64.8729,64.9994,64.3271,64.9045,2825400.0],["2007-05-08",65.0311,65.3317,64.6356,64.8334,2212200.0],["2007-05-09",64.8017,65.2051,64.4853,64.9757,1796100.0],["2007-05-10",64.9678,65.2367,64.7543,64.9757,2283100.0],["2007-05-11",64.8571,66.1937,64.778,66.0435,4310300.0],["2007-05-14",64.8571,66.1621,64.8412,66.0435,2879400.0],["2007-05-15",66.0435,66.4785,66.0198,66.083,2455200.0],["2007-05-16",66.439,67.3565,66.3994,67.1192,4577300.0],["2007-05-17",67.1113,67.5858,66.5576,67.2299,2718400.0],["2007-05-18",67.2378,67.4276,66.8977,67.2853,1735100.0],["2007-05-21",67.1508,67.222,66.6762,66.7791,2216800.0],["2007-05-22",66.8344,66.9768,66.7158,66.9056,1733800.0],["2007-05-23",66.7553,67.0796,66.4864,66.8107,1783700.0],["2007-05-24",66.6921,67.2299,66.5497,66.8186,2088200.0],["2007-05-25",66.8344,67.135,66.4073,66.4231,2506900.0],["2007-05-29",66.5181,66.7158,66.0593,66.6051,2388500.0],["2007-05-30",66.5181,67.0243,66.4627,66.7554,2561700.0],["2007-05-31",65.0943,65.6875,64.335,64.3904,12683700.0],["2007-06-01",64.4142,65.0548,64.4142,64.6831,7973300.0],["2007-06-04",64.6198,64.7701,64.082,64.2401,4352100.0],["2007-06-05",64.256,64.517,64.1294,64.4141,5837900.0],["2007-06-06",64.3271,64.6672,64.074,64.422,5279600.0],["2007-06-07",64.5012,65.039,64.0345,64.0899,5058300.0],["2007-06-08",63.8684,64.778,63.8684,64.509,3985800.0],["2007-06-11",64.4932,64.5011,63.9079,64.3113,3825100.0],["2007-06-12",63.9475,64.4458,63.908,64.0108,2769000.0],["2007-06-13",64.0978,64.3746,63.8684,64.3588,5070400.0],["2007-06-14",64.778,64.857,64.1057,64.248,2644300.0],["2007-06-15",64.2955,64.6435,64.0661,64.0978,4105600.0],["2007-06-18",64.2243,64.4221,63.9712,64.0661,3981900.0],["2007-06-19",63.813,64.1452,63.7735,64.0582,2925200.0],["2007-06-20",64.335,64.778,63.4808,63.5441,7515900.0],["2007-06-21",63.5204,63.5916,63.0775,63.4571,6294400.0],["2007-06-22",63.3622,63.4176,62.7136,62.8876,3773400.0],["2007-06-25",63.03,63.6074,62.8006,63.3385,3823000.0],["2007-06-26",63.4018,64.1215,63.291,63.8763,3351200.0],["2007-06-27",63.2752,63.9317,63.2356,63.7497,2748100.0],["2007-06-28",63.7893,64.2085,63.3306,63.5678,2825500.0],["2007-06-29",64.1452,64.1452,62.5159,63.1407,3630500.0],["2007-07-02",63.4967,64.2797,63.1882,64.1215,2759300.0],["2007-07-03",64.1215,64.2481,63.8921,64.0978,1103700.0],["2007-07-05",64.0108,64.7543,63.9475,64.6198,3666300.0],["2007-07-06",64.6514,65.387,64.3588,65.039,2112600.0],["2007-07-09",64.8966,65.1655,64.0424,64.4774,2637300.0],["2007-07-10",64.2481,64.8413,63.5995,63.6232,3180800.0],["2007-07-11",62.4843,64.074,62.1283,64.0661,2351100.0],["2007-07-12",64.0978,65.0548,64.0503,65.039,2736300.0],["2007-07-13",65.0311,65.0311,64.3983,64.6831,1808100.0],["2007-07-16",64.6831,65.1576,64.517,64.865,2697400.0],["2007-07-17",64.8412,64.9994,64.5723,64.8175,2286100.0],["2007-07-18",65.4107,65.9644,65.1339,65.7034,4631900.0],["2007-07-19",64.8571,65.0627,64.6119,64.7384,2781900.0],["2007-07-20",63.552,66.083,63.2436,64.2243,3165800.0],["2007-07-23",64.3351,64.778,63.9396,64.5328,1671600.0],["2007-07-24",63.3464,66.0119,63.3464,64.9915,4757100.0],["2007-07-25",63.6548,63.6548,62.0097,63.2673,7630300.0],["2007-07-26",62.5238,63.0458,61.5588,61.8119,5193300.0],["2007-07-27",61.9069,62.0888,60.0561,60.0561,4667700.0],["2007-07-30",59.716,60.0482,58.9883,59.716,5136000.0],["2007-07-31",59.9691,60.2301,59.368,59.4154,5245400.0],["2007-08-01",59.4471,59.8267,58.0234,58.8855,8124100.0],["2007-08-02",59.0278,60.064,59.012,59.9849,4978400.0],["2007-08-03",59.8188,60.76,59.1702,59.3601,5312300.0],["2007-08-06",57.8573,60.6255,57.6595,60.3487,8498600.0],["2007-08-07",58.8538,61.3057,58.8538,60.8154,4036500.0],["2007-08-08",60.4436,61.4639,60.0719,61.1475,4175900.0],["2007-08-09",59.4628,60.9261,59.4628,59.9374,5257600.0],["2007-08-10",58.4504,61.4956,58.0787,60.9182,3382400.0],["2007-08-13",60.4278,62.0018,60.3724,61.5114,3633400.0],["2007-08-14",61.7724,61.9148,60.4595,60.8787,3809600.0],["2007-08-15",61.2108,63.1407,61.2108,62.0018,6364800.0],["2007-08-16",61.1792,62.0018,60.8312,61.7249,5958200.0],["2007-08-17",62.7927,63.0063,60.1114,62.9193,4024800.0],["2007-08-20",62.8797,62.9035,62.4131,62.5238,1984400.0],["2007-08-21",62.6425,62.7295,61.2741,61.3928,4070200.0],["2007-08-22",62.0097,62.2865,60.7046,61.2504,4134300.0],["2007-08-23",61.0605,61.4718,60.6651,61.195,2478900.0],["2007-08-24",61.4165,61.9939,61.1634,61.8357,1890400.0],["2007-08-27",61.8831,62.1916,61.5984,61.7645,2050400.0],["2007-08-28",62.1995,62.3261,61.4007,61.6933,3234100.0],["2007-08-29",61.9306,62.6108,61.8199,62.6029,2281100.0],["2007-08-30",62.6029,63.2356,62.1204,63.0142,2007800.0],["2007-08-31",63.2752,63.8605,63.0537,63.7418,2357000.0],["2007-09-04",63.9317,64.8729,63.7418,64.604,2707300.0],["2007-09-05",64.2243,64.5486,63.7498,64.0661,3058800.0],["2007-09-06",64.3667,64.3667,63.0379,63.0854,4638000.0],["2007-09-07",63.1724,63.1724,62.4368,62.5317,3796600.0],["2007-09-10",62.682,63.0933,62.5238,62.6741,2959300.0],["2007-09-11",62.7294,63.2673,62.3181,63.0537,2480000.0],["2007-09-12",62.9193,63.4887,62.5633,62.6662,3501500.0],["2007-09-13",62.8797,63.465,62.4368,62.943,3435800.0],["2007-09-14",62.8086,62.9747,62.4526,62.7374,4291000.0],["2007-09-17",62.4052,62.769,62.0413,62.5317,2441500.0],["2007-09-18",62.8006,63.8446,62.8006,63.8051,3810600.0],["2007-09-19",64.0424,64.0424,63.1566,63.212,3989300.0],["2007-09-20",63.0379,63.465,60.6018,62.6187,3475300.0],["2007-09-21",62.8797,63.3068,62.6187,63.1882,4645200.0],["2007-09-24",63.0617,64.1373,62.9509,63.8526,2681700.0],["2007-09-25",63.8051,64.5012,63.5679,63.7972,5795900.0],["2007-09-26",63.1566,63.3464,62.508,62.9272,3676400.0],["2007-09-27",63.117,63.1882,62.6899,62.9984,1955000.0],["2007-09-28",63.0775,63.2831,62.3103,62.421,4175200.0],["2007-10-01",63.0142,63.0142,62.1916,62.4447,2568900.0],["2007-10-02",62.247,62.3023,60.325,61.2425,4897300.0],["2007-10-03",60.9815,61.0289,59.8583,60.5543,4695800.0],["2007-10-04",60.3092,62.1916,59.3838,61.9464,4022900.0],["2007-10-05",61.8752,62.2391,61.7961,62.0572,3137800.0],["2007-10-08",62.0571,62.7136,61.8357,62.4131,1616800.0],["2007-10-09",62.6978,62.9984,62.3261,62.9984,2195900.0],["2007-10-10",62.8402,63.5599,62.682,63.3859,2951700.0],["2007-10-11",63.6707,63.7339,62.0176,62.1362,3733800.0],["2007-10-12",62.4052,63.0775,62.3656,62.9509,2546900.0],["2007-10-15",62.8402,62.856,62.0492,62.4526,2443900.0],["2007-10-16",62.4526,62.5792,61.4798,62.0809,2144900.0],["2007-10-17",62.2549,62.6899,62.1362,62.3972,2201500.0],["2007-10-18",62.2865,63.2989,62.1995,63.0063,2514500.0],["2007-10-19",62.7848,63.1486,62.2549,62.3102,2793600.0],["2007-10-22",62.0413,62.3102,61.7487,62.239,2007100.0],["2007-10-23",62.1758,63.0142,61.9702,62.8639,2651100.0],["2007-10-24",62.0018,62.6503,61.2425,61.9622,3320600.0],["2007-10-25",62.0888,62.6029,61.1792,62.1995,2938500.0],["2007-10-26",62.4447,62.4447,61.4244,62.247,2775100.0],["2007-10-29",62.3656,62.9825,62.152,62.5475,2614600.0],["2007-10-30",62.5396,62.9746,62.4052,62.5001,2846100.0],["2007-10-31",62.5633,62.856,61.2188,62.6662,8395400.0],["2007-11-01",62.6503,62.9034,61.6142,61.7408,3537600.0],["2007-11-02",61.7408,61.9939,61.2662,61.9385,2540800.0],["2007-11-05",61.4165,62.6583,61.4165,62.2628,2107100.0],["2007-11-06",62.2153,62.4921,61.7487,62.4921,1837400.0],["2007-11-07",62.0018,62.8006,61.6538,61.7329,2484000.0],["2007-11-08",61.6933,62.6662,61.6775,62.508,3470500.0],["2007-11-09",61.9069,63.8605,61.9069,63.1961,4172300.0],["2007-11-12",63.2119,64.256,62.7927,63.987,3640600.0],["2007-11-13",64.3983,64.5407,63.8447,64.5328,3267300.0],["2007-11-14",64.7938,64.9678,63.9475,64.5407,2883800.0],["2007-11-15",64.1848,64.8571,64.0345,64.1927,2488100.0],["2007-11-16",64.4537,64.9994,64.0029,64.5644,3107000.0],["2007-11-19",65.0152,65.4898,64.5407,64.8492,2907100.0],["2007-11-20",64.8255,65.5531,64.5961,65.0232,2704000.0],["2007-11-21",64.6198,65.4503,64.2797,64.2797,2374800.0],["2007-11-23",64.5012,64.778,64.2876,64.6673,1053300.0],["2007-11-26",64.5407,65.648,64.3034,64.9757,2732400.0],["2007-11-27",65.1814,66.2254,64.9757,66.1463,3366000.0],["2007-11-28",66.5101,66.8344,65.9248,66.2649,3816100.0],["2007-11-29",66.1858,67.1429,65.8457,66.6762,2432700.0],["2007-11-30",66.8107,67.1904,66.3124,66.6051,3312200.0],["2007-12-03",66.0435,67.222,66.0435,66.6288,2141100.0],["2007-12-04",66.0989,67.0322,66.0989,66.3282,2403000.0],["2007-12-05",66.6841,66.9372,66.2333,66.8107,2127900.0],["2007-12-06",66.787,68.179,66.6446,68.1078,2855700.0],["2007-12-07",68.1632,69.0649,67.8547,67.9971,2408000.0],["2007-12-10",68.2897,68.2897,67.2457,67.8468,1695500.0],["2007-12-11",67.8389,68.2739,67.1666,67.1666,3227300.0],["2007-12-12",68.5349,68.5349,66.787,67.0322,4679200.0],["2007-12-13",66.8344,68.6219,66.5497,68.5191,4927400.0],["2007-12-14",68.2977,69.405,68.0683,68.1474,3458600.0],["2007-12-17",67.9892,68.4163,67.1587,67.1983,3447500.0],["2007-12-18",67.3802,68.2502,67.2695,68.1237,3073300.0],["2007-12-19",68.1237,68.8355,67.8785,68.4717,1892000.0],["2007-12-20",68.8355,70.0456,68.6536,69.9903,3762700.0],["2007-12-21",70.8208,71.1451,70.4332,70.7575,5702100.0],["2007-12-24",70.8761,71.1451,70.7417,70.9631,1244900.0],["2007-12-26",71.1213,71.1292,70.4174,70.8445,1441600.0],["2007-12-27",70.6546,70.6784,69.3338,69.397,1866700.0],["2007-12-28",69.9507,70.1484,69.1202,69.6818,1169400.0],["2007-12-31",69.4129,69.7688,69.1677,69.3892,1333800.0],["2008-01-02",69.4762,69.6265,68.6141,68.8118,3383000.0],["2008-01-03",68.7722,69.8479,68.4717,69.6027,2501400.0],["2008-01-04",69.6423,70.1168,68.9542,69.2626,3027600.0],["2008-01-07",69.5473,70.6467,69.1044,70.6151,2892800.0],["2008-01-08",70.8207,71.1846,68.6378,69.9824,4124600.0],["2008-01-09",70.2592,70.2592,69.1519,69.7846,4669900.0],["2008-01-10",69.3971,70.8524,69.3417,69.8954,4080200.0],["2008-01-11",69.3892,70.0219,69.2231,69.3101,4665400.0],["2008-01-14",69.9982,69.9982,67.8152,68.2819,4713600.0],["2008-01-15",67.57,67.8864,66.1384,66.2491,6529800.0],["2008-01-16",65.9328,67.2615,64.6514,66.0118,7902300.0],["2008-01-17",66.3282,66.3915,64.8808,65.1814,4936400.0],["2008-01-18",65.561,66.526,64.8334,65.5531,4271700.0],["2008-01-22",58.1341,65.1102,58.1341,62.2865,7611700.0],["2008-01-23",59.1228,60.2855,58.4109,59.9928,11835600.0],["2008-01-24",61.6696,61.6696,59.7318,60.6018,6391900.0],["2008-01-25",61.2187,61.2978,58.838,59.0753,6765900.0],["2008-01-28",59.2414,60.2696,58.7669,60.1273,4536600.0],["2008-01-29",60.5227,60.7126,59.7872,60.4911,3355500.0],["2008-01-30",60.3487,61.9938,60.1747,61.2741,5125300.0],["2008-01-31",60.4357,62.0967,60.4357,61.8515,5672500.0],["2008-02-01",61.986,62.4526,61.195,62.421,3169200.0],["2008-02-04",62.1995,62.7136,61.6696,62.326,2518000.0],["2008-02-05",61.6142,62.5633,61.2978,62.1362,3620200.0],["2008-02-06",62.4368,63.1328,61.5193,62.421,4071200.0],["2008-02-07",61.8041,62.5159,60.9024,61.3928,4640800.0],["2008-02-08",61.1871,61.1871,59.6922,60.6097,3751000.0],["2008-02-11",60.4753,60.7838,59.5815,59.8267,3800900.0],["2008-02-12",60.0719,60.2854,59.5973,60.0165,4199400.0],["2008-02-13",60.0719,60.0719,56.7341,58.8618,11245400.0],["2008-02-14",58.9488,59.4787,57.9917,58.3002,4897600.0],["2008-02-15",58.1894,59.3917,58.1104,59.3759,4310800.0],["2008-02-19",59.9374,60.2617,59.0595,59.3284,2872800.0],["2008-02-20",58.9329,59.5578,58.4425,59.3126,2622800.0],["2008-02-21",59.3996,59.5815,58.5928,58.7115,2449300.0],["2008-02-22",58.838,59.1465,57.6358,58.4742,3073800.0],["2008-02-25",58.3951,59.2256,58.3951,58.9883,2452300.0],["2008-02-26",58.6007,59.2651,58.5533,58.9013,2676500.0],["2008-02-27",58.4426,58.9488,58.2132,58.3318,6490900.0],["2008-02-28",58.0313,58.0945,57.3669,57.4618,4109400.0],["2008-02-29",57.2799,57.2799,55.2155,55.4291,6993000.0],["2008-03-03",55.2867,56.2042,55.0257,55.9986,3259400.0],["2008-03-04",55.3737,56.7341,55.3737,55.9274,3815300.0],["2008-03-05",56.1251,56.9714,55.9985,56.5047,3337500.0],["2008-03-06",56.3387,56.6867,54.6698,54.7252,4283200.0],["2008-03-07",54.298,54.5669,52.9693,53.0879,5289200.0],["2008-03-10",52.5184,53.3173,51.6958,52.1388,8208200.0],["2008-03-11",40.773,41.2475,36.9053,37.3798,54425800.0],["2008-03-12",35.5923,37.7911,35.3946,36.7392,32090100.0],["2008-03-13",36.7154,38.5979,36.4465,37.538,19199700.0],["2008-03-14",38.2973,38.2973,36.8657,37.2454,8226300.0],["2008-03-17",36.8657,38.4871,36.0985,38.2261,7650600.0],["2008-03-18",38.234,38.8984,36.9211,37.2849,10673700.0],["2008-03-19",37.0793,37.6092,35.5449,35.5607,14304900.0],["2008-03-20",35.5923,36.5177,35.5923,36.2567,9559200.0],["2008-03-24",36.32,36.7945,35.8454,36.3516,5613600.0],["2008-03-25",36.581,36.6047,36.1222,36.225,6384200.0],["2008-03-26",36.2171,36.3911,35.8533,36.0352,5507700.0],["2008-03-27",35.8217,36.2171,35.3471,35.4736,5639100.0],["2008-03-28",34.6827,35.2127,34.0262,34.1923,7343700.0],["2008-03-31",34.0895,35.3313,34.0341,34.9042,7232100.0],["2008-04-01",35.5765,36.9527,35.0386,36.7075,8121900.0],["2008-04-02",36.8183,36.8183,35.9719,36.3674,6208600.0],["2008-04-03",36.6917,37.0713,35.6397,36.5651,5539400.0],["2008-04-04",36.8894,36.8894,36.1934,36.5414,5177700.0],["2008-04-07",36.7312,36.7312,35.9403,36.225,7471800.0],["2008-04-08",36.2409,37.5143,36.1855,36.8341,8344700.0],["2008-04-09",36.9764,37.016,36.2013,36.4702,6310500.0],["2008-04-10",36.4228,37.0714,36.4228,36.6522,3473300.0],["2008-04-11",36.4623,37.1425,36.1539,36.3832,4111300.0],["2008-04-14",36.7471,37.5538,36.4386,37.4668,4136300.0],["2008-04-15",37.6646,38.9538,36.9211,38.6691,6315700.0],["2008-04-16",38.6453,39.0566,37.6804,38.1391,4616900.0],["2008-04-17",37.103,38.6532,37.103,38.234,2169000.0],["2008-04-18",38.5267,38.9301,38.0917,38.3131,3333300.0],["2008-04-21",38.1708,38.9538,38.0126,38.2261,5018300.0],["2008-04-22",36.6443,37.2454,36.2251,36.8183,8877300.0],["2008-04-23",35.9245,40.0848,35.6951,39.4995,14227500.0],["2008-04-24",39.4521,40.1323,38.0284,38.7561,4603800.0],["2008-04-25",38.6295,40.6385,38.5979,40.3933,5553200.0],["2008-04-28",40.86,40.86,39.547,39.6261,3730000.0],["2008-04-29",39.6815,40.1481,39.2148,39.4363,6018700.0],["2008-04-30",39.4363,39.8396,39.0566,39.3493,3650100.0],["2008-05-01",39.025,40.3221,38.7561,40.2905,4001200.0],["2008-05-02",40.5752,41.3662,40.2905,40.599,5323700.0],["2008-05-05",40.8046,41.6984,40.1956,41.1526,4232700.0],["2008-05-06",40.8204,41.3029,40.3617,40.9944,2754600.0],["2008-05-07",41.0261,41.6034,40.8046,41.208,4459800.0],["2008-05-08",41.3662,42.6159,41.2792,41.5323,5297700.0],["2008-05-09",40.852,41.7774,40.852,41.7063,3903800.0],["2008-05-12",41.3662,42.1808,40.8916,41.5402,2730000.0],["2008-05-13",41.4136,41.4848,40.3379,40.4882,3839900.0],["2008-05-14",40.4012,40.678,39.9504,40.2905,6308200.0],["2008-05-15",40.1639,40.3063,39.1199,39.4521,6099900.0],["2008-05-16",39.4363,40.8362,39.4363,40.7571,5187300.0],["2008-05-19",40.6939,41.0893,40.4803,40.8125,4488000.0],["2008-05-20",40.7967,41.9831,40.7413,41.4769,6142500.0],["2008-05-21",41.6272,43.0825,41.3029,42.4656,5471400.0],["2008-05-22",42.6317,44.4825,42.4181,43.8576,6523000.0],["2008-05-23",44.0395,44.4904,42.6158,42.6633,6318900.0],["2008-05-27",43.5096,43.8972,43.0113,43.4938,7321500.0],["2008-05-28",43.6203,44.0554,43.2328,43.8813,5749400.0],["2008-05-29",43.8497,44.9333,43.7864,44.8147,3877100.0],["2008-05-30",44.6881,44.9096,44.0474,44.1503,4601600.0],["2008-06-02",44.0712,44.5062,43.3672,43.6915,4928900.0],["2008-06-03",43.6599,43.9684,42.9639,43.1458,3708100.0],["2008-06-04",43.1062,43.7706,42.7899,43.478,5531800.0],["2008-06-05",43.7864,45.131,43.1853,44.6723,6952600.0],["2008-06-06",44.0554,45.044,43.7627,43.8497,4100500.0],["2008-06-09",43.8497,43.8734,42.9718,43.7232,3039200.0],["2008-06-10",43.6599,43.6757,43.1062,43.1695,2938800.0],["2008-06-11",42.9085,43.2961,42.1808,42.3548,4224900.0],["2008-06-12",42.5921,42.7108,41.034,41.4927,5587500.0],["2008-06-13",41.5243,42.774,41.0972,42.5605,5839600.0],["2008-06-16",42.1176,42.2441,41.5481,42.0306,2858400.0],["2008-06-17",42.2995,42.6079,41.9356,41.9435,2775900.0],["2008-06-18",41.8012,42.0306,41.0023,41.0972,3862400.0],["2008-06-19",38.3369,40.2589,38.1391,38.9775,10903300.0],["2008-06-20",39.0487,39.1041,37.9651,38.2024,7682300.0],["2008-06-23",38.3448,39.1594,37.973,38.8351,4262200.0],["2008-06-24",38.7719,39.112,38.503,38.7561,4340900.0],["2008-06-25",38.7481,39.3651,38.5741,38.7165,3350600.0],["2008-06-26",37.1346,39.3809,37.0002,37.7911,4114200.0],["2008-06-27",37.9018,38.495,37.6487,38.0284,5889800.0],["2008-06-30",38.1628,38.6453,37.5459,37.6962,3813500.0],["2008-07-01",37.3324,37.9888,36.6284,36.8578,5842700.0],["2008-07-02",37.8069,39.1436,37.2374,37.2928,5490700.0],["2008-07-03",37.016,37.016,35.0545,35.5765,5297600.0],["2008-07-07",35.8533,36.7233,35.4974,36.225,5737500.0],["2008-07-08",35.9482,37.0793,35.5923,37.0002,3821700.0],["2008-07-09",36.9448,38.2973,36.6996,37.6092,3897800.0],["2008-07-10",37.6725,37.7436,35.8928,36.32,4015700.0],["2008-07-11",35.8849,35.9166,34.1528,35.4895,5010700.0],["2008-07-14",35.4895,36.0827,35.181,35.5449,4735800.0],["2008-07-15",35.1968,35.7584,34.2161,35.1177,3384600.0],["2008-07-16",34.92,35.7505,34.8014,35.5369,2294800.0],["2008-07-17",35.5765,36.5968,35.2443,36.4386,4442600.0],["2008-07-18",36.4623,36.8736,35.7979,36.581,3605400.0],["2008-07-21",36.494,36.8183,36.0352,36.1143,2666700.0],["2008-07-22",37.0555,39.4205,36.9606,38.5583,6609300.0],["2008-07-23",41.3503,42.5367,40.4961,42.0543,10837200.0],["2008-07-24",41.6034,41.8012,40.8046,41.3899,4451800.0],["2008-07-25",41.3504,42.1017,41.3424,41.8407,3092900.0],["2008-07-28",41.8961,42.5447,41.4057,41.73,3287600.0],["2008-07-29",42.0701,42.165,41.5402,41.9198,2816600.0],["2008-07-30",41.8249,42.3232,41.2001,41.8486,3191300.0],["2008-07-31",41.9119,42.426,41.4294,41.4848,6437200.0],["2008-08-01",41.1763,41.4373,40.0848,40.7888,4826700.0],["2008-08-04",41.1368,42.861,40.9549,42.3469,4955800.0],["2008-08-05",42.4418,43.6994,41.3345,43.5175,4992100.0],["2008-08-06",43.3831,43.5017,42.4102,42.5447,3929100.0],["2008-08-07",42.5288,43.2091,41.9356,42.6633,3987900.0],["2008-08-08",42.7898,44.3164,42.5288,44.1582,4157900.0],["2008-08-11",44.0474,44.8384,43.5254,44.522,3164900.0],["2008-08-12",44.6248,45.0836,44.1107,44.3638,2586000.0],["2008-08-13",44.087,44.4034,43.5966,44.0791,2738900.0],["2008-08-14",44.0791,44.6881,43.5412,44.3717,2143700.0],["2008-08-15",44.4825,45.661,44.435,45.5344,4766000.0],["2008-08-18",45.5581,45.7638,44.0791,44.261,3130600.0],["2008-08-19",44.1028,44.5378,42.5684,43.0825,4040900.0],["2008-08-20",43.2011,43.2011,41.5876,42.1175,3286800.0],["2008-08-21",41.9435,42.6554,41.4848,42.4339,2700500.0],["2008-08-22",42.5921,43.3119,41.9198,43.0983,2895000.0],["2008-08-25",42.9322,43.1062,41.382,41.5718,2704200.0],["2008-08-26",41.643,41.9752,41.1289,41.5164,2040200.0],["2008-08-27",41.5006,41.6983,40.765,41.469,2143800.0],["2008-08-28",41.6351,42.0464,41.2238,41.9673,2365600.0],["2008-08-29",41.9515,42.687,41.6351,41.7537,2165100.0],["2008-09-02",42.1571,43.0509,41.0261,41.3424,3180400.0],["2008-09-03",41.4136,41.8724,40.8995,41.7616,1848700.0],["2008-09-04",41.4611,41.6667,39.4284,39.7368,4608500.0],["2008-09-05",39.5233,39.5233,37.625,38.7719,5973300.0],["2008-09-08",39.1832,40.3538,38.9854,40.2905,4413800.0],["2008-09-09",40.1797,41.295,39.1199,39.1911,4681700.0],["2008-09-10",39.2385,39.6735,38.4871,38.8905,3797000.0],["2008-09-11",37.5934,39.808,37.5934,39.6261,4447500.0],["2008-09-12",39.547,40.5357,38.9222,40.4487,3653200.0],["2008-09-15",39.8238,40.2905,39.4046,39.6103,4637800.0],["2008-09-16",38.851,39.8792,37.5775,38.938,5533600.0],["2008-09-17",38.2815,38.8826,37.6646,37.7278,5390200.0],["2008-09-18",37.8781,38.4634,35.9482,37.6645,5998800.0],["2008-09-19",41.0972,41.2159,37.7753,37.9809,5947400.0],["2008-09-22",37.7674,37.9256,36.2013,36.4781,2950000.0],["2008-09-23",36.5256,37.3324,35.8296,35.877,2346500.0],["2008-09-24",35.8217,36.3832,35.442,36.0985,2349500.0],["2008-09-25",35.964,37.5538,35.6951,37.4589,3049700.0],["2008-09-26",37.0793,38.2419,36.0669,36.929,4008900.0],["2008-09-29",36.7708,36.7708,34.1844,35.1652,4171600.0],["2008-09-30",35.6002,37.3165,34.8014,36.9923,3537000.0],["2008-10-01",36.4149,38.0679,36.0036,37.5697,3205700.0],["2008-10-02",37.5617,37.5696,35.7663,35.9957,2710500.0],["2008-10-03",36.4702,36.4702,34.8488,35.1652,2145400.0],["2008-10-06",34.6036,35.9324,32.563,33.2274,4203300.0],["2008-10-07",33.3698,34.0025,31.0286,31.1235,3774300.0],["2008-10-08",30.728,33.1799,30.728,31.9856,4283400.0],["2008-10-09",32.041,32.5155,27.6038,28.8693,10153300.0],["2008-10-10",27.6354,29.2648,26.1801,27.9202,7732300.0],["2008-10-13",28.5134,33.2037,27.9202,33.0613,4872300.0],["2008-10-14",34.0579,35.8375,33.868,34.8567,6921400.0],["2008-10-15",34.4533,34.7855,31.4399,31.5031,4718500.0],["2008-10-16",31.954,32.7766,29.8817,31.5743,5460000.0],["2008-10-17",31.1393,33.3144,30.467,31.8749,4845700.0],["2008-10-20",32.1517,33.2986,31.6851,33.2037,2898400.0],["2008-10-21",33.52,34.7776,32.824,33.1008,4126400.0],["2008-10-22",32.0252,32.4127,30.6727,31.4794,6380700.0],["2008-10-23",31.5585,33.3619,31.3133,32.5472,7702100.0],["2008-10-24",31.2421,32.7845,30.1348,31.954,4901500.0],["2008-10-27",31.8274,32.6025,30.4116,30.4591,5444500.0],["2008-10-28",30.6964,31.8986,29.4783,31.8986,5175500.0],["2008-10-29",31.9065,31.9065,29.1461,29.2411,6326900.0],["2008-10-30",29.9766,29.9766,27.9914,29.3755,5076600.0],["2008-10-31",29.3913,31.0049,27.7383,30.7438,6247400.0],["2008-11-03",30.6885,31.7483,30.2772,31.4399,3255600.0],["2008-11-04",31.954,32.1913,30.3405,31.3133,4320800.0],["2008-11-05",30.7359,32.041,30.3088,30.4591,3390300.0],["2008-11-06",30.1902,30.989,29.8343,30.0715,5037300.0],["2008-11-07",30.3009,31.0523,29.6998,30.6173,2728500.0],["2008-11-10",30.9969,31.3528,29.5495,29.9687,2754100.0],["2008-11-11",29.5891,29.8422,28.0863,28.6637,6408500.0],["2008-11-12",28.2128,28.4106,26.7891,27.0422,5338700.0],["2008-11-13",26.9711,28.0784,25.8716,28.0784,6879600.0],["2008-11-14",27.7066,28.9642,27.5801,27.8727,3779400.0],["2008-11-17",26.9394,27.9993,26.6468,26.9394,3901000.0],["2008-11-18",26.536,27.3032,25.9112,26.8761,5714800.0],["2008-11-19",26.7575,27.4773,25.3575,25.3971,4327800.0],["2008-11-20",25.3022,25.7767,22.874,23.2853,5558400.0],["2008-11-21",23.6175,23.9971,21.7508,23.7915,8226500.0],["2008-11-24",24.0683,25.9824,23.6886,25.1993,5251600.0],["2008-11-25",26.101,27.0502,25.2152,26.8366,4638700.0],["2008-11-26",26.3778,27.7541,25.3496,27.3823,2811200.0],["2008-11-28",27.5564,28.2998,27.5564,28.1575,1693400.0],["2008-12-01",27.6354,28.7744,27.1213,27.1609,5315600.0],["2008-12-02",27.2874,28.0388,25.5553,26.6626,4996300.0],["2008-12-03",26.1959,27.1767,25.6897,27.0027,3910700.0],["2008-12-04",26.7496,27.4773,26.5835,27.0264,4289200.0],["2008-12-05",26.6942,28.7349,25.6186,28.4739,5395400.0],["2008-12-08",28.9089,29.8263,28.7902,29.0829,3746500.0],["2008-12-09",28.8772,29.6128,27.6354,28.0942,3487800.0],["2008-12-10",28.2998,29.0196,27.6038,28.1733,2379600.0],["2008-12-11",28.0625,29.7552,27.9044,28.9959,4247100.0],["2008-12-12",28.5213,29.4625,28.1416,28.9642,4437100.0],["2008-12-15",29.0354,29.6286,28.4897,29.3439,5171500.0],["2008-12-16",29.2015,31.3845,29.1778,31.2263,5250400.0],["2008-12-17",30.9099,31.4399,30.0636,30.6964,3715900.0],["2008-12-18",30.9099,32.1359,29.3201,31.9303,4097600.0],["2008-12-19",32.4206,33.8839,32.0726,33.4251,7021000.0],["2008-12-22",32.9347,33.4093,31.3924,32.0252,4205700.0],["2008-12-23",32.3099,32.8715,31.5585,31.7721,2221900.0],["2008-12-24",31.4873,32.3574,31.1868,32.0331,730200.0],["2008-12-26",32.2466,32.5472,31.7325,32.1912,987400.0],["2008-12-29",32.1754,32.1754,31.1788,32.0014,2029500.0],["2008-12-30",32.1912,34.1053,32.1675,34.0974,2969400.0],["2008-12-31",34.0974,34.7776,32.9268,33.3223,3272000.0],["2009-01-02",33.4172,34.8567,32.911,34.6827,3818300.0],["2009-01-05",34.4059,35.3155,33.615,35.1731,4223900.0],["2009-01-06",35.5923,35.8296,34.0974,34.7855,3667100.0],["2009-01-07",34.3663,35.1256,33.8206,34.8409,3214700.0],["2009-01-08",34.7144,35.1415,34.2319,34.5403,2516500.0],["2009-01-09",34.6353,34.6669,33.5121,33.6624,2931500.0],["2009-01-12",32.7845,33.6228,31.8274,32.3969,4619500.0],["2009-01-13",29.5812,31.2026,29.0829,30.6964,12284400.0],["2009-01-14",30.1111,30.2139,28.9009,29.1699,5367700.0],["2009-01-15",29.5891,30.3563,28.7902,29.9371,5636800.0],["2009-01-16",30.5224,30.7676,29.51,29.9687,3654500.0],["2009-01-20",29.9133,30.3958,28.7111,28.7744,4665500.0],["2009-01-21",28.8298,29.9133,28.5767,29.8422,4753300.0],["2009-01-22",29.5812,31.3608,29.2727,31.0286,6231600.0],["2009-01-23",30.1823,32.1992,29.3439,31.7404,4222500.0],["2009-01-26",31.8749,32.9506,31.7642,32.5946,3950400.0],["2009-01-27",32.8794,34.137,32.5946,33.7099,5788000.0],["2009-01-28",34.8093,36.4781,34.5641,35.1968,7385600.0],["2009-01-29",34.92,34.9596,33.6387,33.7652,4245000.0],["2009-01-30",33.5754,33.8206,32.4918,32.7845,4301000.0],["2009-02-02",32.4523,34.4533,32.2308,33.8839,2997900.0],["2009-02-03",33.8127,35.1968,33.0613,35.0149,3905800.0],["2009-02-04",35.1731,35.2126,34.0025,34.3584,2807000.0],["2009-02-05",34.0895,35.5132,34.0658,35.3629,5185500.0],["2009-02-06",35.1335,36.407,35.1177,36.1539,4113800.0],["2009-02-09",35.7189,36.7708,35.5923,36.4623,3942000.0],["2009-02-10",36.138,36.4623,34.1053,34.3584,6046100.0],["2009-02-11",33.2195,34.8805,33.1008,34.6353,4324100.0],["2009-02-12",34.1212,34.7539,33.3539,34.4771,5194300.0],["2009-02-13",34.3822,34.9437,34.05,34.6036,3692300.0],["2009-02-17",33.5358,34.2477,32.7133,33.1325,4336900.0],["2009-02-18",33.1878,33.1878,31.9698,32.2624,4542300.0],["2009-02-19",32.5235,33.5912,32.5235,32.6342,5644000.0],["2009-02-20",32.3099,32.911,31.4082,32.7845,5668900.0],["2009-02-23",31.954,32.1201,30.1506,31.0997,10413000.0],["2009-02-24",30.9337,32.5314,30.9337,32.302,4709000.0],["2009-02-25",32.4285,32.4285,30.6647,30.9416,8335200.0],["2009-02-26",30.7676,30.9495,27.4456,27.9518,13390600.0],["2009-02-27",27.4535,28.6953,26.7417,26.8287,9779700.0],["2009-03-02",26.5519,26.7891,23.5305,23.8073,18732900.0],["2009-03-03",24.0288,25.2626,23.1904,24.2344,10222000.0],["2009-03-04",24.5982,26.8682,24.2898,25.9666,9015500.0],["2009-03-05",25.9903,26.7417,24.3847,24.5587,8512700.0],["2009-03-06",24.709,25.6739,23.9497,24.8434,7660300.0],["2009-03-09",24.527,25.3022,23.7677,24.5429,4672300.0],["2009-03-10",24.9542,26.7654,24.9462,26.6705,6917000.0],["2009-03-11",26.7338,27.7857,25.9587,26.4095,7849900.0],["2009-03-12",26.5519,28.5925,26.4569,28.3157,5748000.0],["2009-03-13",28.371,29.4151,27.7224,29.1066,7097300.0],["2009-03-16",29.2648,29.6998,28.5529,28.632,5010900.0],["2009-03-17",28.5925,29.5416,28.1021,29.4704,5165800.0],["2009-03-18",29.3439,30.9416,29.1936,30.0715,5701200.0],["2009-03-19",30.3246,30.6489,28.371,28.5846,6454100.0],["2009-03-20",28.6083,28.8139,27.6829,27.9755,5909300.0],["2009-03-23",28.5767,29.8026,28.2682,29.7947,3567800.0],["2009-03-24",29.51,29.9292,28.4738,28.5134,3931800.0],["2009-03-25",28.6637,29.2648,28.3156,28.9721,4073100.0],["2009-03-26",29.1145,30.4275,29.0829,30.0636,5461200.0],["2009-03-27",29.7473,29.7473,28.7111,28.806,5020500.0],["2009-03-30",28.2049,28.8298,27.7462,28.2603,4858800.0],["2009-03-31",28.3077,30.7992,28.0784,30.032,6741700.0],["2009-04-01",29.6919,30.2693,28.7981,30.0241,4974700.0],["2009-04-02",30.5382,31.9461,30.3405,31.5031,6965500.0],["2009-04-03",31.5427,32.1359,29.8896,30.4037,4903500.0],["2009-04-06",29.8184,31.7009,29.8184,30.641,5257600.0],["2009-04-07",30.2455,31.8749,28.9879,31.337,6033500.0],["2009-04-08",31.7879,32.3336,30.4433,31.1156,4841100.0],["2009-04-09",31.6455,32.3495,31.337,31.9065,3868600.0],["2009-04-13",34.1053,34.8014,33.1878,34.4692,8529100.0],["2009-04-14",34.1212,34.3189,33.1008,33.8285,5951700.0],["2009-04-15",33.7178,35.5449,33.2195,34.9596,5854300.0],["2009-04-16",35.0703,35.5844,33.3302,34.1844,3676300.0],["2009-04-17",34.3426,34.3505,32.3653,33.5438,6369300.0],["2009-04-20",32.9268,33.8839,32.4206,32.7686,4751400.0],["2009-04-21",33.3539,33.7336,31.5901,33.0297,5914900.0],["2009-04-22",32.9189,33.6387,31.5111,33.2037,5260400.0],["2009-04-23",32.9268,33.4568,31.4082,32.65,4358800.0],["2009-04-24",32.8477,33.2669,31.7641,32.3811,5087400.0],["2009-04-27",32.1834,32.6817,31.1947,31.7879,6191300.0],["2009-04-28",31.7325,34.1053,31.6534,33.2353,6984100.0],["2009-04-29",33.346,34.5957,32.8873,33.9867,6210900.0],["2009-04-30",34.4217,34.7064,33.3856,33.8206,4174900.0],["2009-05-01",33.694,33.789,33.0217,33.52,2579100.0],["2009-05-04",34.1132,34.659,33.4488,34.659,3968700.0],["2009-05-05",34.6985,35.5686,34.5957,35.5132,3848000.0],["2009-05-06",35.5053,36.0589,34.7934,36.0194,3988400.0],["2009-05-07",36.3753,38.4239,35.9166,37.5538,6012400.0],["2009-05-08",38.0284,39.0803,37.7516,38.6453,5899300.0],["2009-05-11",38.1391,38.2498,36.7233,37.3719,4180100.0],["2009-05-12",36.7708,37.2928,35.8454,36.7629,4677800.0],["2009-05-13",36.2962,37.2216,35.7584,36.7866,4152800.0],["2009-05-14",36.6363,37.4747,35.9403,37.0634,2981200.0],["2009-05-15",36.8262,38.3527,36.6205,37.0793,4476800.0],["2009-05-18",37.8069,38.0205,36.3911,37.9651,4360200.0],["2009-05-19",37.8781,38.4792,37.19,37.2295,3230600.0],["2009-05-20",37.5538,38.0047,36.7313,36.8024,5241400.0],["2009-05-21",36.3674,37.2533,35.5686,35.9008,3382700.0],["2009-05-22",35.6081,36.0431,35.0545,35.3946,2955600.0],["2009-05-26",35.1889,36.8262,34.8014,36.5335,4309200.0],["2009-05-27",37.1346,37.538,36.4307,36.6363,4133400.0],["2009-05-28",37.0318,37.8544,36.7233,37.0002,5050900.0],["2009-05-29",37.1109,37.2612,36.138,36.8341,5089800.0],["2009-06-01",37.0951,37.799,36.9764,37.5459,3149000.0],["2009-06-02",37.4985,38.7323,37.016,38.408,3171800.0],["2009-06-03",37.0239,38.6216,37.016,38.408,4720900.0],["2009-06-04",38.4397,38.9063,37.5617,37.9888,3130000.0],["2009-06-05",38.06,38.3922,36.8341,37.8148,3295700.0],["2009-06-08",37.4747,37.7595,36.0036,36.494,4635800.0],["2009-06-09",36.494,36.7629,35.1889,35.9878,6371600.0],["2009-06-10",36.4307,36.5968,35.9008,36.399,4076500.0],["2009-06-11",36.0431,36.407,35.5923,36.0589,5519000.0],["2009-06-12",35.9561,37.7278,35.7109,36.9527,4596600.0],["2009-06-15",36.5256,36.8894,35.8454,36.1697,3948000.0],["2009-06-16",36.2409,38.0126,35.9324,37.2137,5017000.0],["2009-06-17",37.2454,38.5109,36.7471,38.0838,4079500.0],["2009-06-18",38.5583,40.243,38.3606,40.1323,6728200.0],["2009-06-19",40.6543,41.1289,39.4679,40.2826,10878400.0],["2009-06-22",39.373,39.547,38.4555,38.6137,5880000.0],["2009-06-23",38.5109,39.4679,38.3448,38.6216,5051300.0],["2009-06-24",39.1199,39.547,38.7956,39.0408,4720700.0],["2009-06-25",38.8114,40.8362,38.7482,40.1244,5583500.0],["2009-06-26",40.1086,40.7729,39.6419,40.6068,4890400.0],["2009-06-29",40.6148,40.9391,39.7131,40.6939,3329400.0],["2009-06-30",40.4803,40.7888,39.9108,40.2509,4621100.0],["2009-07-01",40.1244,41.3503,39.8396,40.5357,5942300.0],["2009-07-02",40.0057,40.1639,39.0882,39.3493,4630000.0],["2009-07-06",39.0645,39.7447,38.8431,39.547,3908000.0],["2009-07-07",39.1911,41.1842,39.1911,40.504,8920200.0],["2009-07-08",40.8521,40.8521,38.9617,39.7685,7327300.0],["2009-07-09",39.9266,40.6069,38.9538,39.6894,4229600.0],["2009-07-10",39.5391,40.4012,39.2148,39.3967,3633500.0],["2009-07-13",39.5628,39.9108,38.7165,39.373,4580600.0],["2009-07-14",39.3413,39.9266,38.9301,39.3097,4685900.0],["2009-07-15",39.6656,39.6656,38.1549,39.3651,5337100.0],["2009-07-16",39.2623,39.982,38.2499,39.4995,5900900.0],["2009-07-17",39.7526,40.2668,39.2623,39.5391,5072000.0],["2009-07-20",39.547,39.6815,38.7798,39.4995,4487900.0],["2009-07-21",40.0374,40.1323,38.7719,39.1199,5198100.0],["2009-07-22",38.6769,39.9899,38.6769,39.1673,4102000.0],["2009-07-23",39.2702,41.3661,38.9538,41.1289,5745200.0],["2009-07-24",41.0023,41.6193,40.6543,41.556,2818200.0],["2009-07-27",41.0023,42.165,40.686,41.2396,3316300.0],["2009-07-28",41.3662,43.4542,41.3662,43.0113,6338400.0],["2009-07-29",40.6939,41.8803,39.9029,40.5594,13210400.0],["2009-07-30",40.9786,43.3751,40.4645,40.939,6479400.0],["2009-07-31",40.7492,42.2757,40.7413,41.6351,5236100.0],["2009-08-03",41.9356,42.5288,40.6543,42.1808,4747900.0],["2009-08-04",41.9435,42.3311,41.0182,41.2554,4088500.0],["2009-08-05",41.2001,41.2871,40.0295,40.1797,4525100.0],["2009-08-06",40.1718,40.5357,39.46,39.9741,3737500.0],["2009-08-07",40.3063,41.0261,40.0611,40.6543,3306200.0],["2009-08-10",40.4724,41.0893,40.2668,41.0498,3352000.0],["2009-08-11",40.9707,41.5797,40.5436,40.6148,2917600.0],["2009-08-12",40.4408,41.0261,40.2588,40.6622,3343800.0],["2009-08-13",40.417,41.8249,40.2668,41.7616,2907500.0],["2009-08-14",41.817,42.1017,40.7334,41.2791,2663000.0],["2009-08-17",40.7334,43.5729,40.5594,42.4735,7521000.0],["2009-08-18",42.3153,42.8294,41.6272,42.3469,2899200.0],["2009-08-19",41.9594,42.2599,41.208,42.078,3127700.0],["2009-08-20",42.2283,43.4859,42.0859,42.8848,3479600.0],["2009-08-21",43.739,43.8814,43.043,43.217,4461100.0],["2009-08-24",43.4622,43.4622,42.9085,43.3119,2759100.0],["2009-08-25",43.4305,44.0791,43.1695,43.8734,4170500.0],["2009-08-26",43.7152,43.9209,43.0904,43.2802,3115000.0],["2009-08-27",42.9639,43.5887,42.8294,43.4701,2239000.0],["2009-08-28",43.4938,43.5333,41.9673,42.4893,4171000.0],["2009-08-31",42.2757,43.1141,41.5718,41.8012,4240000.0],["2009-09-01",41.7853,41.9277,40.7176,40.7571,5535600.0],["2009-09-02",40.5594,43.0509,40.5119,42.2125,5403400.0],["2009-09-03",42.5842,42.7108,41.6746,42.3548,2671100.0],["2009-09-04",42.5605,43.2011,42.2678,42.8452,2421200.0],["2009-09-08",42.8215,42.8452,40.9311,41.0023,6665300.0],["2009-09-09",41.0102,41.8961,40.591,41.7933,6845800.0],["2009-09-10",41.8486,42.8531,41.4453,42.8531,4619500.0],["2009-09-11",42.9876,43.2802,42.3153,42.7345,2212400.0],["2009-09-14",42.7187,43.5017,42.3707,42.8057,3654600.0],["2009-09-15",42.7978,42.8215,41.8249,42.0464,4457200.0],["2009-09-16",42.0859,43.4147,41.7142,43.391,3825200.0],["2009-09-17",43.2882,43.4384,42.339,43.0904,4582400.0],["2009-09-18",43.8576,43.8576,42.774,43.0271,5251800.0],["2009-09-21",42.6396,43.4621,42.5288,43.3356,2835600.0],["2009-09-22",43.4542,43.5017,42.2678,42.4735,4640300.0],["2009-09-23",42.4656,42.4656,41.1289,41.1763,4755500.0],["2009-09-24",41.121,41.5164,39.547,39.6735,7442200.0],["2009-09-25",39.8159,40.3933,38.7086,39.2306,6132600.0],["2009-09-28",39.4363,40.1165,39.2306,39.5865,3444400.0],["2009-09-29",39.6103,39.8792,37.8307,38.9775,10058300.0],["2009-09-30",38.1233,38.6928,37.1425,37.4589,9043500.0],["2009-10-01",37.4747,38.0917,36.9843,37.0793,6512600.0],["2009-10-02",36.8341,37.0951,35.7426,36.32,7065700.0],["2009-10-05",36.494,37.2137,35.9166,36.9448,5382100.0],["2009-10-06",37.0951,37.1504,36.4702,36.8499,3922800.0],["2009-10-07",36.842,38.0837,36.6047,37.6962,4828400.0],["2009-10-08",36.9448,36.9764,34.833,35.3708,15863000.0],["2009-10-09",35.5923,37.1267,35.5528,36.6443,11009600.0],["2009-10-12",37.0793,37.2454,36.6917,36.8024,3419900.0],["2009-10-13",36.7708,37.0872,36.1222,36.6363,7644300.0],["2009-10-14",37.0239,37.8465,36.7708,37.6645,5010600.0],["2009-10-15",37.4985,37.7279,36.6759,36.8657,5574400.0],["2009-10-16",36.5335,36.929,36.3279,36.5098,4703700.0],["2009-10-19",36.6443,37.0714,36.233,36.2725,7189200.0],["2009-10-20",36.6443,36.8499,36.2567,36.4149,4805100.0],["2009-10-21",36.4623,36.6917,35.6951,35.7979,4411200.0],["2009-10-22",35.8138,36.8499,35.6872,36.399,4958100.0],["2009-10-23",36.8024,36.9764,36.138,36.407,4554300.0],["2009-10-26",36.3595,36.6205,35.3629,35.6318,4779800.0],["2009-10-27",35.6477,37.1504,35.2601,36.9369,7199600.0],["2009-10-28",37.0081,37.5697,36.1539,36.6126,5837800.0],["2009-10-29",36.7866,37.7832,36.7866,37.5697,5588000.0],["2009-10-30",37.9414,37.9414,36.6838,36.9844,5030300.0],["2009-11-02",36.7075,38.0284,36.5098,37.6567,3166200.0],["2009-11-03",37.5143,38.3606,37.4826,38.3052,3590000.0],["2009-11-04",39.4679,41.2792,39.3493,39.5075,9021200.0],["2009-11-05",40.243,40.3775,39.6261,40.2588,3408200.0],["2009-11-06",40.1165,40.5594,39.8238,40.3379,4325700.0],["2009-11-09",40.0532,41.4848,39.9504,41.4136,3078800.0],["2009-11-10",41.2317,41.6825,40.9628,41.4136,2045800.0],["2009-11-11",41.904,42.3944,41.6272,42.2283,3393600.0],["2009-11-12",42.1729,42.4102,41.3503,41.5243,2518100.0],["2009-11-13",41.5639,41.9198,41.208,41.4531,3556900.0],["2009-11-16",41.6114,42.4577,41.469,41.8091,4071600.0],["2009-11-17",41.643,41.904,41.2554,41.5718,2638900.0],["2009-11-18",41.7221,41.7221,41.2475,41.4531,2638700.0],["2009-11-19",41.1526,41.3662,39.8001,41.2396,5633900.0],["2009-11-20",41.0814,41.3345,40.7334,41.2396,3459400.0],["2009-11-23",42.2836,43.3198,42.2836,43.122,4520300.0],["2009-11-24",43.0983,43.7073,42.3786,43.6282,5756700.0],["2009-11-25",43.6599,43.826,43.4226,43.5808,2075400.0],["2009-11-27",42.3865,43.1774,42.0385,42.9006,1656200.0],["2009-11-30",42.7582,43.1141,42.2046,42.7345,3833300.0],["2009-12-01",42.7978,43.7152,42.7345,43.3356,3542700.0],["2009-12-02",43.5017,43.6362,42.9559,43.1932,2295300.0],["2009-12-03",43.3752,43.5333,42.3865,42.4418,3313300.0],["2009-12-04",42.6079,43.6124,42.3944,42.6158,3800700.0],["2009-12-07",42.339,44.2768,42.339,43.3356,4629800.0],["2009-12-08",42.9955,44.9017,42.9955,44.1028,5899300.0],["2009-12-09",44.2215,45.1785,43.4068,43.7627,7158200.0],["2009-12-10",43.9288,45.7005,43.9288,45.4237,6078100.0],["2009-12-11",45.5502,45.7954,44.6169,44.696,4029800.0],["2009-12-14",45.0836,46.0327,45.0836,45.6214,5268900.0],["2009-12-15",45.9378,47.14,45.7796,46.792,10523600.0],["2009-12-16",46.8948,48.0259,46.6655,47.1479,11594000.0],["2009-12-17",47.1321,47.1321,45.7559,46.5864,6769700.0],["2009-12-18",46.4519,46.5152,45.8033,46.1197,10388800.0],["2009-12-21",46.2384,48.1603,46.2384,47.4643,11447000.0],["2009-12-22",47.662,47.9151,47.2666,47.7411,6145600.0],["2009-12-23",47.9626,48.0654,47.1558,47.4564,4777100.0],["2009-12-24",47.2587,47.5988,46.8157,46.9502,1576900.0],["2009-12-28",47.1875,47.4564,46.3095,46.8078,3440700.0],["2009-12-29",46.7762,47.1321,46.1197,46.3254,3370500.0],["2009-12-30",46.2067,46.4914,45.9061,46.4756,2573500.0],["2009-12-31",46.6022,46.618,46.009,46.1039,1528400.0],["2010-01-04",46.4203,47.3061,46.1751,47.2587,4641800.0],["2010-01-05",47.9231,48.4451,47.5909,47.7728,8385500.0],["2010-01-06",47.5513,48.6665,47.5513,48.5479,6449100.0],["2010-01-07",48.7852,50.4462,48.4293,50.3512,6028900.0],["2010-01-08",50.2959,50.6755,49.8371,50.5727,5270900.0],["2010-01-11",50.8416,51.3162,50.5173,50.8653,4369600.0],["2010-01-12",50.462,50.8654,49.5366,50.1931,5813100.0],["2010-01-13",50.4303,51.419,50.201,51.3874,5555800.0],["2010-01-14",51.3715,52.5817,51.158,52.376,5137400.0],["2010-01-15",52.471,53.1749,51.9015,52.7161,7040100.0],["2010-01-19",53.6416,54.9624,53.3015,53.8314,12115500.0],["2010-01-20",54.8675,55.3658,53.1512,53.5308,14642100.0],["2010-01-21",53.689,54.0687,51.6642,51.8066,8138200.0],["2010-01-22",52.0992,52.819,49.236,51.4902,6916000.0],["2010-01-25",51.767,52.5659,51.5456,51.8461,5771700.0],["2010-01-26",51.4111,51.4902,50.5252,50.5252,7404900.0],["2010-01-27",49.5998,51.6721,49.1253,51.1105,9362400.0],["2010-01-28",51.4111,52.5738,50.8891,50.9524,8125600.0],["2010-01-29",50.9919,51.2134,50.3908,50.3987,4598900.0],["2010-02-01",50.6993,51.3162,49.5128,50.7783,3976300.0],["2010-02-02",50.984,51.5535,50.6043,51.4506,4178500.0],["2010-02-03",51.0394,51.5139,50.1298,50.6755,3813900.0],["2010-02-04",50.1219,50.7388,49.6552,49.6948,4609000.0],["2010-02-05",49.5049,49.8846,47.7016,48.7931,8633700.0],["2010-02-08",48.7456,49.5603,48.3264,48.7615,5380200.0],["2010-02-09",49.1569,49.2676,47.8044,48.6033,7747100.0],["2010-02-10",48.6033,48.714,46.3175,47.4643,10418700.0],["2010-02-11",47.4564,47.9151,46.9423,47.8677,5832300.0],["2010-02-12",47.3219,47.3378,46.7129,46.9265,5727000.0],["2010-02-16",46.8869,47.1163,45.0757,46.2383,9030900.0],["2010-02-17",46.3095,48.3185,46.3095,47.2191,9182300.0],["2010-02-18",46.7524,47.3615,46.0722,46.7524,6166400.0],["2010-02-19",46.7603,46.879,46.183,46.2462,5993500.0],["2010-02-22",46.1513,47.2824,45.8033,47.0135,8005200.0],["2010-02-23",46.9185,47.2666,46.3016,46.6734,5930200.0],["2010-02-24",46.9344,47.7491,46.27,47.5671,6493800.0],["2010-02-25",47.2982,48.7298,46.8395,48.6033,15277300.0],["2010-02-26",48.6349,49.8213,48.6349,48.9354,7666100.0],["2010-03-01",49.4258,50.193,48.4055,49.0857,6988200.0],["2010-03-02",48.4609,49.7422,48.3976,48.9592,5509600.0],["2010-03-03",48.5163,49.5919,48.3423,49.323,4413200.0],["2010-03-04",49.2202,49.2202,47.5118,48.4293,8895200.0],["2010-03-05",48.4688,49.2835,48.3818,49.236,4360700.0],["2010-03-08",49.1411,49.6315,48.7377,49.0066,4424000.0],["2010-03-09",48.7061,49.0936,48.4767,48.5874,3654300.0],["2010-03-10",48.4451,49.7659,48.4451,49.4179,6002200.0],["2010-03-11",49.3626,50.4066,49.0936,50.2642,6307100.0],["2010-03-12",50.5806,50.5806,49.1886,49.497,5541500.0],["2010-03-15",49.4021,49.4812,47.9389,48.6586,6408200.0],["2010-03-16",48.5874,49.0541,47.9863,49.0145,4710100.0],["2010-03-17",49.1569,49.3388,48.2711,48.9908,6469400.0],["2010-03-18",48.7931,50.8574,48.105,50.4778,10554100.0],["2010-03-19",51.4665,52.0755,50.8179,51.4665,12464700.0],["2010-03-22",51.5772,52.4631,50.7151,50.9286,8654700.0],["2010-03-23",50.9128,51.0394,49.7818,50.3117,5986200.0],["2010-03-24",50.0744,50.7546,49.9004,50.1456,5141200.0],["2010-03-25",50.5411,50.8258,49.8371,50.2959,3414400.0],["2010-03-26",50.4699,50.549,49.8529,49.8688,3656500.0],["2010-03-29",50.0665,50.9207,49.8529,50.7704,4434200.0],["2010-03-30",50.8179,51.5297,50.4936,51.1659,3618400.0],["2010-03-31",51.5139,51.5772,50.8653,50.9207,5289300.0],["2010-04-01",50.9919,51.2845,50.7625,51.1817,3527900.0],["2010-04-05",51.4981,51.8619,51.1738,51.68,2962700.0],["2010-04-06",51.3953,52.0518,51.1026,51.1026,3795700.0],["2010-04-07",50.8654,51.0789,49.6631,50.0349,7326800.0],["2010-04-08",49.8688,49.9953,48.6744,49.1095,7520400.0],["2010-04-09",48.9908,49.0778,47.7016,48.453,7036700.0],["2010-04-12",48.3897,48.7535,48.2473,48.5162,4583700.0],["2010-04-13",48.3027,48.5637,47.3773,47.5988,6152100.0],["2010-04-14",47.2903,47.4564,46.3649,46.6338,7712600.0],["2010-04-15",46.4519,46.5864,45.0678,46.3333,11739900.0],["2010-04-16",46.1592,46.9423,46.0485,46.7287,8120100.0],["2010-04-19",46.5785,48.0654,46.531,47.8914,6357600.0],["2010-04-20",48.6349,48.6349,46.9739,47.3298,6309900.0],["2010-04-21",47.2587,47.4722,46.1118,46.3807,4945000.0],["2010-04-22",46.1513,46.3174,45.3999,46.1988,4702800.0],["2010-04-23",46.1039,46.1276,45.4237,45.8587,6426100.0],["2010-04-26",46.1039,46.1988,44.3875,44.7356,7605100.0],["2010-04-27",44.5378,45.0994,44.0475,44.2294,6182500.0],["2010-04-28",43.8418,46.0248,43.6836,45.4395,8218100.0],["2010-04-29",45.8666,47.401,45.7084,46.7287,7866500.0],["2010-04-30",45.9378,45.9852,42.3153,42.5526,18770900.0],["2010-05-03",43.1774,43.4226,41.9435,42.3311,8863200.0],["2010-05-04",42.1096,42.339,40.9865,41.6034,8588500.0],["2010-05-05",40.3459,41.8407,40.0848,41.5481,6335300.0],["2010-05-06",41.4453,42.1887,38.8351,40.5752,6949900.0],["2010-05-07",40.2509,40.7492,39.3809,40.2905,6543500.0],["2010-05-10",41.6667,41.9198,39.8871,40.4487,8039100.0],["2010-05-11",40.0769,41.7695,39.9425,41.2159,5368700.0],["2010-05-12",41.3741,42.7582,40.8521,42.7424,5568300.0],["2010-05-13",42.8769,42.8769,41.9594,42.0464,4188400.0],["2010-05-14",41.7458,42.0622,41.2475,41.991,3463900.0],["2010-05-17",41.8961,42.4656,41.4294,42.3311,3931000.0],["2010-05-18",42.4577,43.0271,41.9119,41.9831,4790500.0],["2010-05-19",41.7616,42.4893,41.4532,42.2362,4244900.0],["2010-05-20",41.4136,41.7458,40.4408,40.4724,6948000.0],["2010-05-21",40.0216,40.7888,39.6103,40.5357,6164200.0],["2010-05-24",40.33,40.9074,40.0215,40.417,4266300.0],["2010-05-25",39.6498,40.2351,39.4046,40.1007,5216500.0],["2010-05-26",40.2272,40.8758,40.1244,40.2509,5054300.0],["2010-05-27",40.9628,41.1526,40.3617,40.9074,3248900.0],["2010-05-28",40.9707,41.0023,40.4645,40.5752,2855400.0],["2010-06-01",40.2747,40.9074,40.1956,40.3775,3860100.0],["2010-06-02",40.4249,41.4532,40.2351,41.4215,4040200.0],["2010-06-03",41.5322,43.1537,41.5322,43.0667,6149300.0],["2010-06-04",42.4735,44.5616,42.4656,42.8215,8060500.0],["2010-06-07",42.9955,43.8814,41.4848,42.3707,8954700.0],["2010-06-08",42.4972,42.9322,41.6034,42.1334,6156200.0],["2010-06-09",42.2362,42.6317,41.2554,41.3741,4695400.0],["2010-06-10",41.9198,42.1808,41.3345,41.7537,4494200.0],["2010-06-11",41.4136,42.1413,41.0735,41.643,3746400.0],["2010-06-14",41.8565,42.6237,41.6904,41.9989,3400800.0],["2010-06-15",42.1887,42.774,42.0938,42.7345,3749900.0],["2010-06-16",42.3469,43.4622,42.3153,43.2723,4271900.0],["2010-06-17",43.4463,43.6045,43.13,43.5412,3798000.0],["2010-06-18",43.5175,43.7785,43.3435,43.6757,6458200.0],["2010-06-21",43.9288,44.2768,43.5175,43.6915,4184100.0],["2010-06-22",43.6282,43.9446,42.4102,42.4893,5136200.0],["2010-06-23",42.513,42.5367,41.73,41.9435,4099900.0],["2010-06-24",41.7537,42.1729,41.208,41.4215,3304700.0],["2010-06-25",41.4215,41.7775,40.8362,40.9312,7671700.0],["2010-06-28",41.0577,41.1131,40.1639,40.1718,3558800.0],["2010-06-29",39.8871,40.0453,39.0487,39.2069,5118000.0],["2010-06-30",39.1832,39.3176,38.6453,38.7007,4979300.0],["2010-07-01",38.5425,38.5425,36.7945,37.799,7295600.0],["2010-07-02",37.973,38.0363,37.2612,37.5143,3473700.0],["2010-07-06",37.973,38.4555,37.6646,38.0521,3705200.0],["2010-07-07",38.2103,38.756,38.1312,38.6849,3723500.0],["2010-07-08",38.8905,39.4521,38.7086,39.4442,3022300.0],["2010-07-09",39.4679,40.4803,39.286,40.4724,3941800.0],["2010-07-12",40.3854,40.6148,39.8476,40.5594,3470000.0],["2010-07-13",40.947,41.0814,40.6385,40.8204,3140600.0],["2010-07-14",40.6385,41.121,40.2272,41.1052,2752100.0],["2010-07-15",40.9232,42.0464,40.7176,42.0385,4627400.0],["2010-07-16",41.7695,42.0701,40.6306,40.6464,4127700.0],["2010-07-19",40.8362,41.7063,40.8362,41.5164,3210000.0],["2010-07-20",41.2792,41.7458,40.678,41.6114,3477400.0],["2010-07-21",41.6746,41.8486,40.4961,40.7255,3110100.0],["2010-07-22",41.0498,41.7221,40.8362,41.4927,2669100.0],["2010-07-23",41.2712,41.4927,40.8362,41.121,2881600.0],["2010-07-26",41.2475,42.0701,41.121,42.0701,2364000.0],["2010-07-27",42.1571,42.6079,41.6351,41.7616,3052800.0],["2010-07-28",41.6193,41.7616,39.7052,40.2035,5779600.0],["2010-07-29",40.4803,40.7018,39.112,39.4521,5047900.0],["2010-07-30",39.0092,40.3696,38.5662,40.1165,4321900.0],["2010-08-02",40.4329,41.208,40.3142,41.1368,4464700.0],["2010-08-03",40.9786,42.5842,40.8916,42.1096,5206200.0],["2010-08-04",42.2441,42.9876,42.0226,42.9006,4395900.0],["2010-08-05",42.6317,43.5492,42.4339,43.4701,3402900.0],["2010-08-06",43.1695,43.6124,42.8848,43.5412,3716600.0],["2010-08-09",43.7548,44.0554,43.565,43.6124,2459500.0],["2010-08-10",43.3831,43.8655,43.1537,43.5175,3682600.0],["2010-08-11",43.0825,43.1062,40.5673,40.5831,14100100.0],["2010-08-12",40.2272,41.0893,40.1165,40.7967,3969500.0],["2010-08-13",40.5831,41.1605,40.1877,40.9628,2322600.0],["2010-08-16",40.6306,40.9707,40.1639,40.8283,2969800.0],["2010-08-17",41.2396,41.6113,40.9074,41.4294,2805700.0],["2010-08-18",41.5085,41.6193,40.8995,41.1131,2807900.0],["2010-08-19",40.8916,40.8995,39.3809,39.6419,3827000.0],["2010-08-20",39.6498,39.7764,38.8905,39.46,3035600.0],["2010-08-23",39.6261,40.1639,39.2148,39.2623,2494600.0],["2010-08-24",38.8747,39.4995,38.4476,39.2939,4368100.0],["2010-08-25",39.199,40.7413,38.9775,40.3696,4358000.0],["2010-08-26",40.599,41.3583,39.9899,40.0532,3249400.0],["2010-08-27",40.2826,40.4961,39.3967,40.2351,2416900.0],["2010-08-30",40.1086,40.2668,39.2306,39.2306,1945300.0],["2010-08-31",38.9142,40.0057,38.6137,39.2781,3994600.0],["2010-09-01",39.7685,40.3775,39.4758,40.243,3672300.0],["2010-09-02",40.512,40.9865,40.2826,40.9865,2445200.0],["2010-09-03",41.2554,42.1334,41.1763,42.1175,3655600.0],["2010-09-07",41.7695,41.8803,41.3662,41.4453,2393600.0],["2010-09-08",41.5243,41.991,41.3345,41.8486,2441800.0],["2010-09-09",42.2995,43.217,42.165,43.13,4567900.0],["2010-09-10",43.0667,43.6994,42.8373,43.3672,3993900.0],["2010-09-13",43.7232,44.1028,43.478,43.7943,4400400.0],["2010-09-14",43.5808,44.1661,43.0271,43.8576,3806900.0],["2010-09-15",43.6045,43.7627,42.5209,43.217,4439500.0],["2010-09-16",43.1932,43.304,42.8057,43.2644,3041200.0],["2010-09-17",43.2961,43.6757,42.7582,42.7582,5647800.0],["2010-09-20",42.7978,43.6678,42.7978,43.4701,4678600.0],["2010-09-21",43.5887,44.6327,43.2723,44.0949,4836300.0],["2010-09-22",44.0316,44.9729,43.7706,44.7988,4643700.0],["2010-09-23",44.4271,45.4158,44.3717,44.6881,3731000.0],["2010-09-24",45.0915,45.4711,44.6881,44.8384,4557900.0],["2010-09-27",44.8384,44.9017,44.1898,44.1977,3295300.0],["2010-09-28",44.4034,44.5695,43.8023,44.4746,3469500.0],["2010-09-29",44.174,44.4983,43.7785,44.3955,3127400.0],["2010-09-30",44.6881,45.2101,44.3717,44.7988,4270400.0],["2010-10-01",44.7988,45.0124,43.8497,44.3796,4573400.0],["2010-10-04",44.2294,44.2294,43.1458,43.4068,3891900.0],["2010-10-05",43.8022,44.087,43.0271,43.6994,5437500.0],["2010-10-06",43.5729,43.8497,41.8645,42.9797,7502100.0],["2010-10-07",43.0508,43.6757,42.9876,43.5491,4173600.0],["2010-10-08",43.565,43.8181,43.1458,43.5096,1735900.0],["2010-10-11",43.478,44.0949,43.4384,43.8102,2150200.0],["2010-10-12",43.6441,44.1028,43.3752,44.0237,2207800.0],["2010-10-13",44.2926,45.0994,44.0949,44.9254,4961400.0],["2010-10-14",44.9491,45.9773,44.5062,45.131,4105100.0],["2010-10-15",45.3762,45.7954,44.8938,45.7005,3660300.0],["2010-10-18",45.6768,46.183,45.3525,46.183,2818900.0],["2010-10-19",45.5581,45.6293,44.2135,44.3796,4264000.0],["2010-10-20",44.5457,45.5344,44.4825,45.2576,3640900.0],["2010-10-21",45.4395,45.4711,44.4746,44.7909,2868400.0],["2010-10-22",44.8305,45.6372,44.8305,45.5107,1802000.0],["2010-10-25",45.748,46.1355,45.2418,45.2892,2237500.0],["2010-10-26",44.6011,44.7988,44.0316,44.2452,3959800.0],["2010-10-27",43.7943,44.0,42.8927,43.4305,3976900.0],["2010-10-28",43.7627,43.8102,42.948,43.1932,2584400.0],["2010-10-29",43.1458,43.5096,42.7899,42.9797,2515800.0],["2010-11-01",43.217,43.652,42.9164,43.2802,3431400.0],["2010-11-02",43.6678,44.6169,43.6124,44.0949,4622500.0],["2010-11-03",43.6203,45.6689,43.1062,44.3322,7910700.0],["2010-11-04",44.8542,45.1152,43.8497,44.8542,7246400.0],["2010-11-05",44.8226,45.8824,44.8226,45.3604,4803100.0],["2010-11-08",45.3209,46.5231,45.2497,46.4124,4540000.0],["2010-11-09",46.2779,46.4282,45.487,45.6689,4779400.0],["2010-11-10",45.6531,46.6259,45.0045,46.5864,3852000.0],["2010-11-11",46.1593,46.5389,45.8033,46.3412,3020800.0],["2010-11-12",46.0802,46.5152,45.4711,45.9378,3932300.0],["2010-11-15",45.1548,45.9061,44.8463,45.2259,4179100.0],["2010-11-16",44.8621,45.0994,44.2531,44.2847,4511900.0],["2010-11-17",44.3559,44.8067,43.9763,44.6486,3541800.0],["2010-11-18",44.7672,45.0836,43.391,44.5457,4895500.0],["2010-11-19",44.5695,46.444,44.1977,46.357,9891200.0],["2010-11-22",47.7728,48.2473,46.9739,47.4327,12529100.0],["2010-11-23",47.0688,47.5276,46.2542,46.2858,6020500.0],["2010-11-24",46.6496,47.0451,45.748,45.7638,4465300.0],["2010-11-26",45.6056,46.0881,45.0836,45.1627,2179700.0],["2010-11-29",44.783,45.2971,44.3005,45.1389,3896400.0],["2010-11-30",44.7356,44.8779,44.0079,44.087,7501600.0],["2010-12-01",44.6486,45.4237,44.5537,44.6802,5198400.0],["2010-12-02",44.6248,46.3174,44.6248,46.2225,6610000.0],["2010-12-03",45.9694,45.9694,44.9808,45.0994,5655000.0],["2010-12-06",45.0836,45.1864,44.1819,44.2452,3418200.0],["2010-12-07",44.7197,44.7435,44.0158,44.0949,4847700.0],["2010-12-08",44.3875,44.7118,44.1819,44.7118,3188800.0],["2010-12-09",44.9649,45.0598,44.4825,44.8542,4083700.0],["2010-12-10",44.8463,45.6689,44.8067,45.6214,3932800.0],["2010-12-13",45.8271,47.2112,45.3525,45.5028,6854000.0],["2010-12-14",45.6372,46.1118,45.4791,45.9615,3681200.0],["2010-12-15",45.8033,45.8824,44.4666,44.5457,4713000.0],["2010-12-16",44.6881,45.1389,44.2452,44.3085,4601100.0],["2010-12-17",44.2373,44.3084,43.9446,44.2373,5306300.0],["2010-12-20",44.2768,44.6644,43.9763,44.3717,2782700.0],["2010-12-21",44.3401,45.7005,44.3322,44.7356,3914000.0],["2010-12-22",44.6802,45.2259,44.6723,45.1785,1699400.0],["2010-12-23",45.1864,45.487,45.0836,45.4316,2240800.0],["2010-12-27",45.2497,45.3288,44.9491,45.2022,1409900.0],["2010-12-28",45.1706,45.3367,44.8226,45.0757,1766300.0],["2010-12-29",45.1548,45.2259,45.0124,45.0124,1427300.0],["2010-12-30",44.9096,45.1468,44.7276,44.7751,1443600.0],["2010-12-31",44.7751,45.0757,44.7672,44.9728,1488500.0],["2011-01-03",45.1548,45.8982,44.9175,45.835,2456500.0],["2011-01-04",45.7559,46.1909,45.479,46.1355,2460300.0],["2011-01-05",45.9615,46.3016,45.8587,46.2542,2508400.0],["2011-01-06",46.1988,47.2033,46.096,47.0768,2276000.0],["2011-01-07",47.1954,47.8756,47.053,47.8202,3249500.0],["2011-01-10",47.496,48.714,47.3378,48.3502,3324500.0],["2011-01-11",48.4372,49.2044,48.3739,48.9354,2738600.0],["2011-01-12",49.2914,49.3072,48.6033,48.9829,1889200.0],["2011-01-13",49.0541,49.2439,48.6507,48.888,2336200.0],["2011-01-14",49.0936,50.5015,48.888,50.2642,3461000.0],["2011-01-18",50.3275,50.3275,49.5208,49.8055,2919700.0],["2011-01-19",49.8767,49.8767,48.6665,49.0857,2735300.0],["2011-01-20",49.2677,49.5603,48.3581,48.6903,2745700.0],["2011-01-21",49.0383,49.236,48.5321,48.6033,2947900.0],["2011-01-24",48.6982,48.9908,48.0575,48.2394,2770400.0],["2011-01-25",48.105,49.2281,48.0021,48.801,3373600.0],["2011-01-26",48.0496,50.2089,47.7095,49.4733,5342800.0],["2011-01-27",49.4891,51.3874,49.4337,50.9049,4523500.0],["2011-01-28",50.8574,50.8574,49.3705,49.5603,2571300.0],["2011-01-31",49.6394,50.1298,48.7298,49.1332,4127200.0],["2011-02-01",49.5603,50.6043,49.3388,50.4224,3078200.0],["2011-02-02",50.3038,51.1184,50.106,50.9998,2814400.0],["2011-02-03",50.8337,51.8066,49.6236,50.9286,4150800.0],["2011-02-04",52.2891,53.2303,50.8337,51.4665,4727000.0],["2011-02-07",51.4902,51.4902,50.6755,50.7071,3332400.0],["2011-02-08",50.9524,51.7512,50.7625,51.6326,2555200.0],["2011-02-09",51.4506,51.7433,51.3241,51.6088,3025600.0],["2011-02-10",51.4823,52.0043,51.3637,51.6958,2402900.0],["2011-02-11",51.3715,52.1783,51.2845,51.6088,1858000.0],["2011-02-14",51.6642,52.289,51.4427,52.1546,3294500.0],["2011-02-15",51.9015,52.4235,51.8461,52.1546,1934200.0],["2011-02-16",52.2099,52.7794,52.1625,52.4947,2308100.0],["2011-02-17",52.2811,53.2698,52.0755,53.1591,2003400.0],["2011-02-18",53.341,53.7444,53.1274,53.3094,2737400.0],["2011-02-22",52.5342,53.3252,51.419,51.6405,5010500.0],["2011-02-23",51.6246,52.3523,51.2213,51.3557,4609900.0],["2011-02-24",51.4902,52.5105,51.245,52.2732,2548200.0],["2011-02-25",52.3998,53.0721,52.028,52.6133,2234400.0],["2011-02-28",52.6608,53.0088,52.4393,52.5738,4057700.0],["2011-03-01",52.819,52.993,52.1309,52.1862,2425700.0],["2011-03-02",52.3128,53.6099,52.0992,52.8427,2808200.0],["2011-03-03",53.3173,54.8991,53.2224,54.4167,3313200.0],["2011-03-04",54.2189,54.2189,53.3568,53.776,3214600.0],["2011-03-07",53.9658,54.5749,53.1353,53.7127,3299300.0],["2011-03-08",53.8874,54.578,53.6175,54.2446,3340000.0],["2011-03-09",54.3081,55.2211,54.3081,55.0941,2571800.0],["2011-03-10",54.6098,54.6495,53.9985,54.3399,3385400.0],["2011-03-11",54.1811,54.6336,53.6016,53.9668,3109900.0],["2011-03-14",53.5539,53.7048,52.7521,53.165,3617600.0],["2011-03-15",52.2441,53.935,51.998,53.5143,4283500.0],["2011-03-16",53.3237,53.673,52.5061,52.7601,4685000.0],["2011-03-17",53.681,53.7048,52.2044,52.387,4908200.0],["2011-03-18",53.0538,53.2999,52.6966,52.9109,5125500.0],["2011-03-21",53.3237,53.8477,52.3949,53.2602,3474900.0],["2011-03-22",53.2364,54.07,53.2047,53.5619,3602300.0],["2011-03-23",53.3396,53.3396,52.7601,53.2205,2145600.0],["2011-03-24",53.6492,54.6416,53.5619,54.5939,2385700.0],["2011-03-25",54.8559,55.5704,54.6812,55.0464,3122600.0],["2011-03-28",55.0226,55.1655,54.3319,54.7447,2092400.0],["2011-03-29",54.9115,55.3084,54.6654,55.0544,2832600.0],["2011-03-30",55.1973,55.5386,54.9512,55.2925,2176400.0],["2011-03-31",55.3322,55.5386,54.6177,55.4036,2376200.0],["2011-04-01",55.6021,56.1658,55.3798,56.1658,2937100.0],["2011-04-04",56.1181,56.3642,55.9038,56.0546,1294100.0],["2011-04-05",55.8244,55.8244,55.0306,55.1576,2731900.0],["2011-04-06",55.4513,55.483,54.3796,54.6574,2869100.0],["2011-04-07",54.5463,55.356,54.3954,54.8321,2436900.0],["2011-04-08",55.0623,55.3243,54.3875,54.7368,2208200.0],["2011-04-11",54.7368,55.3084,54.713,54.975,1806800.0],["2011-04-12",54.7368,55.491,54.5145,55.364,2343700.0],["2011-04-13",55.5545,55.7609,54.5225,54.8956,2276800.0],["2011-04-14",54.7051,55.2766,54.1811,55.1814,2420600.0],["2011-04-15",55.2449,55.5545,54.8718,55.102,2650100.0],["2011-04-18",54.586,54.6416,53.4587,54.0303,2220600.0],["2011-04-19",54.0065,54.9591,53.9191,54.7606,1869000.0],["2011-04-20",55.0385,55.5386,54.967,55.0861,2083400.0],["2011-04-21",56.8406,57.7853,56.4436,57.3724,4642600.0],["2011-04-25",57.0866,57.3645,56.658,57.3248,1805400.0],["2011-04-26",57.3883,58.2615,57.2772,57.9281,3600000.0],["2011-04-27",58.5156,60.1271,57.3486,59.9684,5131100.0],["2011-04-28",59.3412,60.8337,59.2856,60.7702,3245700.0],["2011-04-29",59.6349,61.0877,59.5397,60.9607,3971700.0],["2011-05-02",61.0639,62.08,60.9686,61.2703,4300000.0],["2011-05-03",61.0321,61.564,60.9845,61.2862,2701900.0],["2011-05-04",61.3259,61.5243,60.7702,61.2862,3012700.0],["2011-05-05",60.9528,62.3896,60.8496,61.5164,3245000.0],["2011-05-06",62.1118,62.5643,61.6196,61.8895,2777500.0],["2011-05-09",61.9927,63.4376,61.7863,63.3503,3254600.0],["2011-05-10",63.2947,63.4852,62.6596,63.3661,2397600.0],["2011-05-11",63.1756,63.4614,62.3897,63.0406,2861500.0],["2011-05-12",62.7231,63.509,61.9848,63.509,2919200.0],["2011-05-13",63.509,64.938,63.509,63.7075,5167100.0],["2011-05-16",63.4217,64.2394,62.6834,64.1123,3151700.0],["2011-05-17",63.8583,63.9853,63.0247,63.4931,2495100.0],["2011-05-18",63.6519,64.6204,63.3423,64.5569,2394100.0],["2011-05-19",64.6363,65.0332,64.5648,64.9221,2614100.0],["2011-05-20",64.7712,64.8506,63.7471,63.9297,2944000.0],["2011-05-23",63.3344,63.5011,62.4611,62.8263,2608800.0],["2011-05-24",62.7151,62.8024,61.3417,61.5561,4569500.0],["2011-05-25",61.2306,61.6434,60.7146,60.921,3932400.0],["2011-05-26",60.7146,61.6673,59.9366,61.4609,3898500.0],["2011-05-27",61.3417,62.0086,60.5638,61.5878,3943600.0],["2011-05-31",61.9451,62.2944,61.564,62.0562,2908900.0],["2011-06-01",61.8895,62.08,61.1909,61.2623,2577800.0],["2011-06-02",61.2147,62.0324,60.9766,61.9213,2164200.0],["2011-06-03",61.2068,61.4609,60.7702,60.8734,2724800.0],["2011-06-06",60.1668,60.4844,59.7858,59.889,2328600.0],["2011-06-07",60.1351,61.1036,60.016,60.4765,2299500.0],["2011-06-08",60.0702,60.58,59.4649,60.1499,3269900.0],["2011-06-09",60.5959,62.1252,60.2933,61.926,3608100.0],["2011-06-10",61.6632,61.6791,60.4048,60.803,2868300.0],["2011-06-13",60.8508,61.2888,60.5481,60.6357,2112200.0],["2011-06-14",61.2331,62.5075,60.9782,61.9181,2787800.0],["2011-06-15",61.4481,62.149,60.2375,60.6756,2664900.0],["2011-06-16",60.6915,60.8906,59.8153,60.7472,2177800.0],["2011-06-17",61.2012,61.3605,60.4924,60.7234,3767900.0],["2011-06-20",60.3729,62.7305,60.3649,62.6747,2588800.0],["2011-06-21",62.8579,63.6623,62.5632,63.1207,2441000.0],["2011-06-22",62.8659,63.4712,61.926,61.9738,2137000.0],["2011-06-23",61.7986,62.0136,60.1499,61.9021,2861200.0],["2011-06-24",61.9898,62.1092,60.5243,61.5915,3812800.0],["2011-06-27",61.4243,62.1092,60.8986,61.942,2209800.0],["2011-06-28",62.1809,63.2561,62.1251,62.9933,2442400.0],["2011-06-29",63.1208,63.4553,62.5473,63.0889,1923400.0],["2011-06-30",63.1526,63.5668,62.6269,62.7384,2121300.0],["2011-07-01",62.9216,64.4349,62.9216,64.3473,2226600.0],["2011-07-05",64.3394,64.3394,63.3358,63.8933,1659100.0],["2011-07-06",63.8376,64.2836,63.511,63.6942,1895200.0],["2011-07-07",62.8021,63.7818,62.1251,62.3402,4359800.0],["2011-07-08",61.942,62.2128,61.1216,62.1252,2802400.0],["2011-07-11",61.0579,61.1057,59.5525,59.903,4119900.0],["2011-07-12",59.7915,61.2171,59.7835,60.4923,2984600.0],["2011-07-13",60.6517,61.8145,60.5879,61.0738,2144200.0],["2011-07-14",61.2889,61.5198,60.8269,60.9782,2554700.0],["2011-07-15",61.2968,61.2968,59.5605,59.6561,4013200.0],["2011-07-18",59.3375,59.7995,58.541,59.1384,3534100.0],["2011-07-19",59.3295,59.3295,58.1826,58.5729,4924000.0],["2011-07-20",59.0747,59.1623,57.9755,58.6605,3458000.0],["2011-07-21",59.1543,60.2853,59.0428,59.457,3220200.0],["2011-07-22",59.3375,59.6561,58.9233,59.2658,2104200.0],["2011-07-25",58.6206,59.4012,58.549,58.7879,2335300.0],["2011-07-26",58.9472,59.2738,58.4614,58.5888,2799600.0],["2011-07-27",56.7011,56.7569,54.4392,54.7179,9837300.0],["2011-07-28",54.6064,55.1082,54.1763,54.471,5837900.0],["2011-07-29",53.9374,54.1763,53.109,53.802,4887400.0],["2011-08-01",54.4153,54.5985,51.1975,52.1214,8066800.0],["2011-08-02",51.6993,52.2488,50.9267,50.9267,4338500.0],["2011-08-03",51.0701,51.6117,49.501,51.5559,6235000.0],["2011-08-04",50.6798,51.4125,49.5647,49.5886,5871900.0],["2011-08-05",50.1063,50.2178,48.4019,49.3417,4979500.0],["2011-08-08",47.9399,48.5452,45.3513,45.4071,7367600.0],["2011-08-09",46.4505,48.0912,45.0885,47.9877,6318100.0],["2011-08-10",47.0717,47.6691,45.4629,45.6062,4649600.0],["2011-08-11",45.7655,48.8957,45.3513,48.3541,6217100.0],["2011-08-12",48.9355,49.1107,47.5735,48.0912,4288000.0],["2011-08-15",48.6169,49.6364,48.2903,49.6125,2782700.0],["2011-08-16",49.1505,49.947,48.5134,49.4213,3237000.0],["2011-08-17",49.6683,50.2019,48.6966,49.2143,1852900.0],["2011-08-18",47.8841,48.0912,46.4505,46.9363,4575500.0],["2011-08-19",46.6496,47.9797,46.0363,46.2673,3773700.0],["2011-08-22",47.3186,47.701,45.7496,45.8531,2592600.0],["2011-08-23",46.116,47.4222,45.4629,47.3744,3512100.0],["2011-08-24",46.8886,48.4098,46.6257,48.378,2599200.0],["2011-08-25",48.5293,48.9833,47.2549,47.4541,2097400.0],["2011-08-26",47.1832,48.4496,45.9567,48.1311,1824900.0],["2011-08-29",48.7125,49.732,48.5851,49.7161,2003700.0],["2011-08-30",49.6842,50.3453,49.1028,50.0028,3128300.0],["2011-08-31",50.2895,51.763,49.9869,50.417,3634900.0],["2011-09-01",51.0541,52.4241,50.5205,50.5762,4226300.0],["2011-09-02",49.6364,50.3453,49.4293,49.5329,3095900.0],["2011-09-06",47.924,49.6045,47.5815,49.3019,3259200.0],["2011-09-07",50.1895,51.517,49.9816,51.2931,3098600.0],["2011-09-08",50.8773,51.813,50.4694,50.5254,2842200.0],["2011-09-09",50.0216,50.4694,48.918,49.4298,3247200.0],["2011-09-12",48.7901,50.6934,48.6061,50.6854,3826200.0],["2011-09-13",50.9333,53.3004,50.7813,52.6926,6461400.0],["2011-09-14",53.0605,53.8362,51.581,53.1645,4228100.0],["2011-09-15",53.6603,53.9242,52.2208,53.8602,3693300.0],["2011-09-16",54.1081,54.2441,52.8606,54.1401,4530500.0],["2011-09-19",53.0765,53.9162,52.7966,53.6603,1988300.0],["2011-09-20",54.0601,55.0438,52.6926,53.7882,3428500.0],["2011-09-21",53.8362,53.9882,52.0369,52.0929,2047500.0],["2011-09-22",50.5974,52.0289,50.2535,50.8853,4311200.0],["2011-09-23",50.7413,51.733,50.3575,51.2212,3632600.0],["2011-09-26",51.701,52.7806,51.0932,52.6287,3972000.0],["2011-09-27",53.5643,54.372,52.8846,53.6283,3549500.0],["2011-09-28",53.5803,53.8042,51.789,51.8449,2850700.0],["2011-09-29",52.9885,53.3884,51.0532,52.2768,3115900.0],["2011-09-30",52.2768,53.5323,51.5731,52.2048,4245500.0],["2011-10-03",52.3248,53.0285,49.4458,49.8377,3898300.0],["2011-10-04",49.054,50.5414,48.3342,50.4055,3300000.0],["2011-10-05",50.3735,51.2931,50.1576,51.1412,3318700.0],["2011-10-06",51.2292,51.9489,50.8613,51.9489,2681600.0],["2011-10-07",52.1488,53.1804,51.3891,52.6127,3391200.0],["2011-10-10",53.4044,54.1481,52.9645,54.0041,2668200.0],["2011-10-11",53.6923,54.0521,53.3724,53.5723,2734600.0],["2011-10-12",53.9722,54.5799,53.5563,53.5803,3440200.0],["2011-10-13",53.2364,53.5003,52.3887,52.8206,2219100.0],["2011-10-14",53.5243,53.8282,52.9805,53.6363,1686300.0],["2011-10-17",53.1005,53.5163,52.3488,52.4687,2196700.0],["2011-10-18",51.797,51.797,50.0376,51.2292,5194500.0],["2011-10-19",51.4451,52.9405,51.3491,51.9009,3349500.0],["2011-10-20",51.805,52.3008,51.2852,52.1808,2494000.0],["2011-10-21",52.7486,53.6283,52.5807,53.3004,2494600.0],["2011-10-24",53.6043,54.8598,53.6043,54.7399,2501100.0],["2011-10-25",54.396,54.9478,53.4523,53.5803,3074800.0],["2011-10-26",54.428,56.1394,53.9002,55.6436,4508300.0],["2011-10-27",56.9631,57.4029,55.6355,56.4433,3067000.0],["2011-10-28",56.4033,56.4033,54.7079,54.9238,3517400.0],["2011-10-31",54.42,56.0354,54.42,55.0998,2537600.0],["2011-11-01",53.5723,54.1481,53.0125,53.4124,2713800.0],["2011-11-02",54.404,54.7799,54.0522,54.372,2199100.0],["2011-11-03",54.8758,54.9718,53.8282,54.252,2140300.0],["2011-11-04",53.7402,53.9962,52.9725,53.9162,1296000.0],["2011-11-07",53.7323,54.548,53.5323,54.46,1462900.0],["2011-11-08",54.7159,55.2197,53.8042,55.0438,1908900.0],["2011-11-09",54.1721,54.308,53.4364,53.5483,2195300.0],["2011-11-10",54.0442,55.0118,53.8042,54.8359,2359500.0],["2011-11-11",55.5636,56.9791,55.5636,56.5792,2729900.0],["2011-11-14",56.3953,57.0191,55.7875,56.2194,2057000.0],["2011-11-15",56.0914,56.3393,54.9718,56.0114,2091200.0],["2011-11-16",55.3716,55.4676,54.436,54.492,2726400.0],["2011-11-17",54.5,55.3557,54.2041,54.5879,4596600.0],["2011-11-18",55.0198,55.1717,54.1881,54.7959,2522900.0],["2011-11-21",53.8842,53.9801,52.9645,53.5883,2612800.0],["2011-11-22",53.4604,54.1481,52.8606,53.4604,2379100.0],["2011-11-23",52.8926,52.9965,51.3491,51.3651,2972600.0],["2011-11-25",51.2292,51.709,50.9253,50.9413,1114600.0],["2011-11-28",52.1328,53.2924,51.9569,52.8366,2042100.0],["2011-11-29",52.9565,54.0921,52.7806,53.9162,3043300.0],["2011-11-30",55.3796,56.4512,54.1241,56.4193,2740800.0],["2011-12-01",56.1314,56.8431,55.9554,56.0434,2063900.0],["2011-12-02",56.5392,56.5392,54.8198,55.1077,2433900.0],["2011-12-05",56.0034,56.5552,54.5879,54.7878,3419800.0],["2011-12-06",54.6919,55.0118,53.9802,54.548,2743800.0],["2011-12-07",54.4035,55.3105,53.7212,54.9894,3193800.0],["2011-12-08",54.6282,54.7566,52.8704,53.039,3144900.0],["2011-12-09",53.3119,53.8015,52.9507,53.3761,2961400.0],["2011-12-12",53.1192,53.4242,52.1721,52.4851,2174100.0],["2011-12-13",52.6376,53.3921,51.6424,51.8832,3042800.0],["2011-12-14",51.4818,52.0276,50.9039,50.9842,3211000.0],["2011-12-15",51.827,52.4771,51.3052,51.7708,4174800.0],["2011-12-16",52.2604,52.758,51.7868,52.132,5638900.0],["2011-12-19",52.2042,52.3968,51.0002,51.0805,2702900.0],["2011-12-20",51.8591,52.6537,51.7226,52.5493,2586200.0],["2011-12-21",52.3246,52.8383,52.0116,52.7179,2108500.0],["2011-12-22",52.9186,53.9139,52.8463,53.6008,1669600.0],["2011-12-23",53.9299,54.6844,53.7694,54.6202,1537200.0],["2011-12-27",54.6041,54.9493,54.243,54.5239,1272700.0],["2011-12-28",54.3954,54.4757,53.352,53.3921,1274700.0],["2011-12-29",53.368,54.1546,53.2798,53.6731,1096100.0],["2011-12-30",53.4965,53.641,53.1754,53.1754,1100200.0],["2012-01-03",54.2108,54.4998,53.8416,54.267,1734600.0],["2012-01-04",54.0904,54.7566,53.9139,54.564,1573300.0],["2012-01-05",54.3553,55.1098,54.0503,54.9894,2034500.0],["2012-01-06",55.0616,57.3813,54.9814,56.7713,3410800.0],["2012-01-09",56.7633,57.2047,56.5144,57.1325,1869200.0],["2012-01-10",57.5338,58.3525,57.277,57.9592,2203500.0],["2012-01-11",57.7907,58.5291,57.2047,58.2482,1958100.0],["2012-01-12",58.2482,58.4247,57.4776,57.6381,1843300.0],["2012-01-13",57.2689,57.9111,56.98,57.7184,2111100.0],["2012-01-17",58.1358,58.8822,58.1358,58.3846,2308200.0],["2012-01-18",58.4167,58.6655,57.8388,57.9271,2706800.0],["2012-01-19",57.4937,58.1518,56.4422,57.7345,4247700.0],["2012-01-20",57.903,58.0154,56.5787,57.6141,2579100.0],["2012-01-23",57.59,58.208,57.0201,57.1325,2108500.0],["2012-01-24",57.1325,57.2609,55.3827,55.7038,4798500.0],["2012-01-25",51.835,53.7212,51.1447,53.055,13315300.0],["2012-01-26",52.9507,53.7293,50.9521,51.6103,6097100.0],["2012-01-27",51.3695,52.8223,51.3695,52.5092,3986600.0],["2012-01-30",52.0838,52.2123,51.4176,51.7146,3915800.0],["2012-01-31",51.8751,52.6537,51.4256,51.6263,4552200.0],["2012-02-01",52.0116,53.3199,51.9554,53.0791,4179000.0],["2012-02-02",52.9667,52.9667,51.7788,52.3005,3842000.0],["2012-02-03",52.7019,52.7019,51.0484,52.2283,5173700.0],["2012-02-06",51.9795,52.5574,51.2491,51.6665,2673800.0],["2012-02-07",51.4016,52.2123,51.3695,52.1721,2531300.0],["2012-02-08",52.0758,52.9828,51.9313,52.0357,3690500.0],["2012-02-09",52.2203,52.2764,51.7708,51.8912,2819600.0],["2012-02-10",51.5541,51.7146,51.2892,51.5059,2876100.0],["2012-02-13",51.7788,52.2203,51.5701,51.8992,1487000.0],["2012-02-14",51.851,52.742,51.835,52.7259,3096400.0],["2012-02-15",52.9025,53.1674,52.1721,52.2925,2828800.0],["2012-02-16",52.453,53.2717,52.3005,53.1594,2449000.0],["2012-02-17",53.352,53.6811,52.8544,53.0149,2027700.0],["2012-02-21",53.4563,53.7694,52.9988,53.2878,2808100.0],["2012-02-22",53.3761,53.5527,52.6778,53.055,1676600.0],["2012-02-23",52.9587,53.2477,52.7099,53.1513,1789500.0],["2012-02-24",53.1834,53.3921,52.7099,53.063,2875900.0],["2012-02-27",52.7741,53.4082,52.6537,52.8062,2856200.0],["2012-02-28",52.7821,53.1112,52.0918,52.6055,1996200.0],["2012-02-29",52.6296,52.8784,52.2443,52.6778,3079600.0],["2012-03-01",52.7902,53.3199,52.75,53.1594,2199900.0],["2012-03-02",53.055,53.1353,52.75,52.7982,2032500.0],["2012-03-05",52.5895,53.0871,52.0758,52.3246,2479300.0],["2012-03-06",52.0036,52.5092,51.3133,51.6424,2246100.0],["2012-03-07",51.8988,51.8988,51.3989,51.4715,2059400.0],["2012-03-08",51.802,52.2051,51.6649,51.931,1882100.0],["2012-03-09",52.0116,52.3986,51.7133,52.3099,3153900.0],["2012-03-12",52.31,52.3986,51.544,51.6085,2655200.0],["2012-03-13",51.7536,52.5115,51.0683,52.447,3206000.0],["2012-03-14",52.5841,54.4465,52.4954,54.1966,5968600.0],["2012-03-15",54.2208,54.3417,53.6967,53.9708,3712800.0],["2012-03-16",54.3659,54.8738,54.0595,54.2853,7674100.0],["2012-03-19",54.0595,54.6239,54.0595,54.5594,2346400.0],["2012-03-20",54.2208,54.5272,53.7128,53.9063,2149500.0],["2012-03-21",53.8902,53.9144,53.479,53.4952,2451600.0],["2012-03-22",53.0598,53.8096,52.9066,53.5274,2724500.0],["2012-03-23",53.5516,53.7854,53.213,53.7612,2060400.0],["2012-03-26",54.1321,55.3899,53.987,55.3334,3337900.0],["2012-03-27",55.2608,55.3818,54.2611,55.1318,4223000.0],["2012-03-28",54.9545,56.5509,54.8174,56.438,6151000.0],["2012-03-29",55.93,58.1634,55.8655,57.7441,7793800.0],["2012-03-30",57.9376,60.2516,57.8006,59.5018,7136100.0],["2012-04-02",59.3647,59.5018,58.7197,58.8164,3552100.0],["2012-04-03",58.7197,59.139,58.4456,58.5665,3210800.0],["2012-04-04",58.3004,58.4778,57.7764,58.1473,3293200.0],["2012-04-05",57.7764,58.3891,57.6071,58.3569,2283900.0],["2012-04-09",57.3894,57.6312,56.8653,56.8653,2879600.0],["2012-04-10",56.5751,56.8089,55.7285,55.8494,3338600.0],["2012-04-11",56.4864,56.7605,55.9301,56.0671,2294400.0],["2012-04-12",56.309,56.5912,55.8333,56.438,2946600.0],["2012-04-13",56.3896,56.4299,55.8333,55.8333,2713100.0],["2012-04-16",55.9945,56.0187,55.3415,55.414,2501500.0],["2012-04-17",55.6237,56.5186,55.5834,56.4058,2106500.0],["2012-04-18",55.9139,56.0832,55.6479,55.7688,1951400.0],["2012-04-19",55.543,57.1394,55.535,56.9379,2786200.0],["2012-04-20",57.0991,57.4297,56.7686,56.9862,1908300.0],["2012-04-23",56.5589,57.1475,56.3815,56.9137,1877800.0],["2012-04-24",56.8492,57.2442,56.4783,57.0507,1928700.0],["2012-04-25",57.6474,58.4133,56.4218,56.7605,4002600.0],["2012-04-26",55.019,56.0348,54.3901,55.9139,4307700.0],["2012-04-27",55.8333,55.9462,55.3012,55.3334,2645400.0],["2012-04-30",55.0109,55.3334,54.4466,54.6804,3051400.0],["2012-05-01",54.5997,55.414,54.5917,55.156,2380500.0],["2012-05-02",54.9706,55.5753,54.9222,55.4624,2094800.0],["2012-05-03",55.1963,55.1963,54.0918,54.2611,3318000.0],["2012-05-04",54.2127,54.2933,53.1162,53.4226,2812200.0],["2012-05-07",53.213,53.8257,53.0437,53.6967,2059500.0],["2012-05-08",53.35,54.0918,53.1565,53.9225,1685900.0],["2012-05-09",53.479,53.6241,52.8904,53.0275,2198300.0],["2012-05-10",53.5193,53.5516,52.9711,53.1646,1507400.0],["2012-05-11",52.9791,53.6241,52.7373,53.3016,1498200.0],["2012-05-14",53.2694,53.5677,52.7856,53.2774,1906900.0],["2012-05-15",53.1243,53.3823,52.705,52.9066,1673600.0],["2012-05-16",53.1404,53.4951,52.5921,52.6163,1759700.0],["2012-05-17",52.5679,53.8096,52.4067,53.5758,4407000.0],["2012-05-18",53.7209,53.8015,52.2858,52.4712,3138000.0],["2012-05-21",52.5921,53.9708,52.568,53.9386,2430800.0],["2012-05-22",54.1079,55.0754,53.8983,54.1079,2749400.0],["2012-05-23",53.8338,54.2047,53.1162,53.8015,1987500.0],["2012-05-24",53.9467,55.9059,53.866,54.6804,3501900.0],["2012-05-25",54.4868,55.2689,54.4868,54.7448,1484500.0],["2012-05-29",55.0512,55.6237,54.7529,55.5027,1681300.0],["2012-05-30",55.1238,55.664,54.6158,54.8577,1753000.0],["2012-05-31",54.898,55.0431,53.9628,54.3336,2776700.0],["2012-06-01",53.7934,54.1804,53.3823,53.5032,2107600.0],["2012-06-04",53.4548,53.5516,52.447,52.7695,3018800.0],["2012-06-05",52.5599,53.5193,52.3261,53.35,3236400.0],["2012-06-06",53.9071,54.6036,53.5832,54.474,3197700.0],["2012-06-07",54.6683,55.2433,54.2715,54.474,2962300.0],["2012-06-08",54.3363,55.964,54.3363,55.9316,2176000.0],["2012-06-11",55.713,56.2474,55.2514,55.883,3343400.0],["2012-06-12",56.3203,56.5875,55.5348,56.2555,2645300.0],["2012-06-13",56.126,56.3608,55.4457,55.6644,2658900.0],["2012-06-14",55.8021,56.8791,55.5672,56.5228,2417600.0],["2012-06-15",56.6442,57.5431,56.4499,57.3082,3721600.0],["2012-06-18",57.2111,57.8913,56.879,57.7698,2057500.0],["2012-06-19",58.0694,58.944,57.6969,58.2071,3627700.0],["2012-06-20",57.8832,58.5148,57.2192,57.3811,3667400.0],["2012-06-21",57.3892,57.6807,56.1341,56.2474,2875400.0],["2012-06-22",56.6361,57.0572,55.6725,56.4904,6767100.0],["2012-06-25",56.2474,57.122,55.6968,55.8344,3115700.0],["2012-06-26",55.8749,56.7171,55.3,55.9559,4513000.0],["2012-06-27",56.1988,57.2111,56.0531,56.2717,3711500.0],["2012-06-28",55.6077,57.7698,51.826,53.3646,17691500.0],["2012-06-29",54.2796,54.4578,51.1944,51.656,8446700.0],["2012-07-02",52.0042,52.3605,50.417,50.417,6537700.0],["2012-07-03",50.4332,50.6356,49.3238,49.6234,4855600.0],["2012-07-05",49.502,50.1984,49.4453,49.5991,3196300.0],["2012-07-06",49.2185,49.5505,48.1739,48.514,4470100.0],["2012-07-09",51.0648,51.1377,49.6234,50.166,9385300.0],["2012-07-10",50.1903,50.4737,49.2266,49.51,3747500.0],["2012-07-11",49.4857,50.3198,49.3481,50.0283,4258600.0],["2012-07-12",49.5748,50.0769,49.0728,49.4534,2567700.0],["2012-07-13",49.4615,50.6437,49.4615,50.498,2542700.0],["2012-07-16",50.4008,50.4899,50.0445,50.1821,2760900.0],["2012-07-17",50.2146,51.0972,50.1093,50.9676,2906900.0],["2012-07-18",50.9029,51.7045,50.5627,51.1782,3140400.0],["2012-07-19",51.332,51.7045,49.9149,50.7733,3492100.0],["2012-07-20",50.5223,50.9514,50.1012,50.1579,2751000.0],["2012-07-23",49.672,50.3846,49.3967,50.0526,2184800.0],["2012-07-24",50.085,50.4008,49.3967,49.7368,2108500.0],["2012-07-25",44.8133,45.1858,43.129,43.7363,15621300.0],["2012-07-26",43.9064,43.9064,42.5297,43.2342,8685200.0],["2012-07-27",43.6391,44.9024,43.3071,44.6351,4620000.0],["2012-07-30",44.7242,44.9348,44.2222,44.7161,3086600.0],["2012-07-31",44.0926,44.5056,42.9994,43.1532,5715200.0],["2012-08-01",43.2747,45.1534,43.048,43.7849,8867100.0],["2012-08-02",43.6715,43.7444,42.6593,42.8617,2611900.0],["2012-08-03",43.1614,45.3073,42.5702,44.5704,5319400.0],["2012-08-06",44.6756,44.789,44.0845,44.2465,2496300.0],["2012-08-07",44.3436,45.6231,44.2707,45.5583,2983300.0],["2012-08-08",45.5502,46.5624,45.283,46.5139,2950100.0],["2012-08-09",46.5138,46.5786,45.7446,45.9875,2309900.0],["2012-08-10",45.9551,46.9268,45.9227,46.8944,2174300.0],["2012-08-13",46.6434,46.7244,45.5745,46.0685,2966500.0],["2012-08-14",46.1818,46.5705,45.9956,46.0766,2093000.0],["2012-08-15",46.2061,46.8863,45.9551,46.8054,1911500.0],["2012-08-16",46.8782,47.0726,46.5867,46.8378,1560400.0],["2012-08-17",46.3762,46.6353,46.0685,46.3681,2141000.0],["2012-08-20",46.5057,46.943,45.7688,46.4653,2692300.0],["2012-08-21",46.441,46.8459,46.3114,46.3762,2170100.0],["2012-08-22",46.36,47.4289,46.1575,47.4289,2789400.0],["2012-08-23",47.3722,47.4937,46.4815,46.7487,2093600.0],["2012-08-24",46.7244,46.9268,46.3762,46.692,1603600.0],["2012-08-27",46.6839,47.3398,46.3762,47.0969,1692100.0],["2012-08-28",47.0159,47.024,46.4329,46.4733,2131300.0],["2012-08-29",49.0323,50.5871,48.8298,50.0445,12619700.0],["2012-08-30",49.7206,49.8906,48.9432,48.9594,3308300.0],["2012-08-31",49.1295,49.2509,48.4168,48.4816,1929900.0],["2012-09-04",48.3682,48.7407,47.939,48.0929,1631300.0],["2012-09-05",48.1091,48.3521,47.8662,47.8986,1770900.0],["2012-09-06",48.2875,48.5968,48.0515,48.5968,2343300.0],["2012-09-07",48.6537,49.1501,48.5723,49.0606,1447600.0],["2012-09-10",48.9386,49.557,47.9539,48.3771,5766500.0],["2012-09-11",48.4666,48.5317,47.5389,47.7261,4192100.0],["2012-09-12",47.7912,48.0109,47.3273,47.368,2454100.0],["2012-09-13",47.2785,47.4168,46.4159,47.3517,4540000.0],["2012-09-14",47.6365,47.7993,47.1157,47.4819,4444400.0],["2012-09-17",47.4738,47.8563,47.1402,47.8563,2208600.0],["2012-09-18",47.8563,48.255,47.7667,47.9376,2774500.0],["2012-09-19",48.0597,48.255,47.6528,48.0353,2098100.0],["2012-09-20",47.8969,48.0353,47.3192,47.9783,2143700.0],["2012-09-21",48.1736,48.2631,47.7261,48.2224,2303400.0],["2012-09-24",47.897,48.2143,47.4413,47.5959,2488000.0],["2012-09-25",47.7423,47.9539,47.4901,47.5877,2565700.0],["2012-09-26",47.604,47.6365,46.4322,46.9042,2835000.0],["2012-09-27",47.0669,47.4331,46.8716,47.2541,1781200.0],["2012-09-28",47.0751,47.3192,46.7903,47.2053,2054800.0],["2012-10-01",47.1808,47.425,47.0588,47.1808,1989100.0],["2012-10-02",47.3436,49.1989,47.2053,49.1989,4929900.0],["2012-10-03",49.5082,49.5488,48.8734,48.9141,21435000.0],["2012-10-04",49.4593,50.802,49.2722,50.5823,7739400.0],["2012-10-05",50.5009,50.6474,49.5488,49.8174,3713000.0],["2012-10-08",49.8906,50.566,49.679,50.2487,1855700.0],["2012-10-09",50.1103,50.745,50.0696,50.4684,3150400.0],["2012-10-10",50.4033,50.7776,49.9639,50.0778,2434400.0],["2012-10-11",50.3951,51.3472,50.2893,51.0949,3139500.0],["2012-10-12",51.1601,51.6158,50.1998,50.3138,3068000.0],["2012-10-15",50.3707,50.859,50.1266,50.7613,2283800.0],["2012-10-16",50.0534,50.9892,49.7848,50.4684,2769200.0],["2012-10-17",50.5904,50.7369,49.8174,50.2405,2104900.0],["2012-10-18",50.151,51.7785,50.1429,51.2089,3245300.0],["2012-10-19",50.9648,51.1031,50.0615,50.3056,1881400.0],["2012-10-22",50.1266,51.3472,49.6546,51.2903,1505000.0],["2012-10-23",50.6718,50.8264,49.8825,50.3463,2100600.0],["2012-10-24",50.7206,50.9159,50.0371,50.1103,1963200.0],["2012-10-25",50.5579,51.0217,50.4846,50.6393,2071200.0],["2012-10-26",50.4602,50.7044,49.6546,49.8743,1917800.0],["2012-10-31",49.8743,50.2161,49.4756,49.8825,2253000.0],["2012-11-01",49.8743,50.4928,49.614,50.2324,2330000.0],["2012-11-02",50.4602,50.5742,49.7442,49.7523,1437800.0],["2012-11-05",49.7035,49.8255,49.0606,49.5163,1364400.0],["2012-11-06",49.1908,49.8255,48.7839,49.8011,3058200.0],["2012-11-07",47.2948,48.0109,46.953,47.0751,7688600.0],["2012-11-08",47.0751,47.2215,45.4232,45.5778,4579100.0],["2012-11-09",45.5696,46.2938,45.4476,45.6998,4059200.0],["2012-11-12",45.8626,46.1881,45.3662,45.4476,1674700.0],["2012-11-13",45.2686,46.359,45.1546,45.1628,2926400.0],["2012-11-14",45.1709,45.4557,44.0642,44.2107,3181300.0],["2012-11-15",44.2758,44.9186,44.1456,44.463,2993400.0],["2012-11-16",44.6664,45.3418,43.6899,44.878,3797500.0],["2012-11-19",45.3337,45.5859,44.9756,45.5208,2062500.0],["2012-11-20",45.4883,45.5615,45.0651,45.2604,1517300.0],["2012-11-21",45.3337,45.5127,44.9268,45.2197,1966300.0],["2012-11-23",45.3418,45.7568,45.2034,45.6185,806200.0],["2012-11-26",45.3092,45.3092,44.585,45.057,2878700.0],["2012-11-27",44.9268,45.3174,44.642,44.7315,3857100.0],["2012-11-28",44.5362,44.8617,44.349,44.5687,4678900.0],["2012-11-29",44.7233,45.415,44.6094,45.2767,4185100.0],["2012-11-30",45.3825,45.651,44.9675,45.4883,4478400.0],["2012-12-03",45.5859,45.8056,45.1302,45.6347,3027100.0],["2012-12-04",45.5778,45.9928,45.293,45.3092,2196700.0],["2012-12-05",45.4868,46.1738,45.2577,45.8876,1572200.0],["2012-12-06",45.9039,46.3292,45.7076,46.3129,1850400.0],["2012-12-07",46.3538,47.2617,46.3538,47.2617,2418000.0],["2012-12-10",47.0899,47.7361,46.9263,47.6134,1693800.0],["2012-12-11",46.8527,48.2841,46.8527,48.1696,2558800.0],["2012-12-12",48.2024,49.0367,48.2024,48.4559,2980900.0],["2012-12-13",48.4314,48.7586,47.9897,48.276,2511500.0],["2012-12-14",47.8916,48.2269,47.4662,47.8425,2065700.0],["2012-12-17",47.8588,49.1185,47.8588,49.1021,2296300.0],["2012-12-18",49.053,49.5684,48.7504,49.5438,2123100.0],["2012-12-19",49.5847,49.6174,49.004,49.053,1867900.0],["2012-12-20",49.2575,50.3209,49.1594,50.3127,2422700.0],["2012-12-21",50.1736,50.4272,49.6338,50.1491,4666800.0],["2012-12-24",50.2064,50.2064,49.6338,49.9528,788200.0],["2012-12-26",49.9528,50.3291,49.7974,50.0182,1306000.0],["2012-12-27",49.9446,50.0755,49.0285,49.4702,1819300.0],["2012-12-28",49.1921,49.7401,48.9794,48.9876,1169400.0],["2012-12-31",48.8813,49.871,48.6522,49.8301,1800400.0],["2013-01-02",49.961,50.6235,49.4375,49.8301,2309600.0],["2013-01-03",49.2739,49.2739,48.0551,48.2024,3352000.0],["2013-01-04",48.4232,48.824,48.2433,48.4968,2862500.0],["2013-01-07",48.3005,48.9467,48.1206,48.8649,1850800.0],["2013-01-08",48.8404,49.5765,48.6277,49.1348,2923200.0],["2013-01-09",49.2166,50.8035,49.0694,50.7544,3383900.0],["2013-01-10",50.9998,51.0162,50.19,50.9098,3315300.0],["2013-01-11",51.1716,51.1716,50.3209,50.509,1985100.0],["2013-01-14",50.2718,51.2779,49.9528,51.0734,1756400.0],["2013-01-15",51.057,51.5396,50.5335,51.5396,1852900.0],["2013-01-16",51.3597,51.4087,50.3863,50.5908,2327900.0],["2013-01-17",50.8198,51.2206,50.6481,51.057,2007800.0],["2013-01-18",50.9589,51.327,50.7299,51.327,1757800.0],["2013-01-22",51.3351,52.3003,51.237,52.1858,2186700.0],["2013-01-23",52.7584,53.1674,51.2533,53.0283,4355100.0],["2013-01-24",52.8484,53.9035,52.4312,53.7318,2701200.0],["2013-01-25",53.8054,54.2062,53.2328,54.1244,2478900.0],["2013-01-28",54.2062,54.2389,53.5273,54.0344,2373300.0],["2013-01-29",54.1571,54.3207,53.7563,53.9444,3170700.0],["2013-01-30",54.0998,54.2307,53.47,53.4864,1949800.0],["2013-01-31",53.3473,53.3964,52.9302,53.0202,1716300.0],["2013-02-01",53.2001,53.47,52.7829,53.4291,1646500.0],["2013-02-04",53.1674,53.9772,52.9138,53.0202,1482900.0],["2013-02-05",53.3964,54.1489,53.3964,53.8545,1784200.0],["2013-02-06",53.5273,54.0099,53.4046,53.5027,1869600.0],["2013-02-07",53.6254,53.8299,53.1265,53.7399,1387700.0],["2013-02-08",53.969,54.4925,53.4782,54.2144,1530500.0],["2013-02-11",54.0344,54.1408,53.4946,53.9935,894200.0],["2013-02-12",53.9853,54.1898,53.5191,53.9935,1114900.0],["2013-02-13",52.4639,53.0365,51.4088,51.5315,5755600.0],["2013-02-14",51.5887,52.3658,51.2288,51.7687,2622200.0],["2013-02-15",51.6787,52.194,51.1797,51.2861,2930700.0],["2013-02-19",49.6665,51.3679,49.413,51.3433,3448500.0],["2013-02-20",51.3679,51.5315,50.9916,51.1879,2462500.0],["2013-02-21",51.2043,51.6623,50.7953,51.2943,2014200.0],["2013-02-22",51.3761,51.6951,50.4518,50.6481,1973700.0],["2013-02-25",50.8526,51.4006,50.2718,50.2718,2361600.0],["2013-02-26",50.4027,50.6972,50.0591,50.5745,2558300.0],["2013-02-27",50.5172,51.1879,50.3209,51.0898,1972500.0],["2013-02-28",51.0571,51.3352,50.5336,50.8607,3173600.0],["2013-03-01",50.6971,51.0979,50.3536,50.6153,3015700.0],["2013-03-04",50.4927,50.7217,50.3209,50.5663,1804200.0],["2013-03-05",50.689,51.1716,50.4272,50.9344,2047200.0],["2013-03-06",51.0372,51.4898,50.8233,51.4487,1757500.0],["2013-03-07",51.5145,51.8519,51.4898,51.5968,1352000.0],["2013-03-08",51.7449,52.2222,51.4075,51.8684,1367300.0],["2013-03-11",51.8766,52.4032,51.5145,52.2469,1110100.0],["2013-03-12",52.2304,52.8394,52.1317,52.7818,1462600.0],["2013-03-13",52.7818,53.6129,52.6501,53.3578,1749400.0],["2013-03-14",53.4813,53.7199,53.0781,53.6376,1364600.0],["2013-03-15",53.3578,53.8516,53.1603,53.473,2702000.0],["2013-03-18",53.1109,53.3578,52.8229,53.1192,1523100.0],["2013-03-19",53.2344,53.4072,52.7818,52.9217,1688100.0],["2013-03-20",53.1932,53.3907,52.5925,52.683,1567100.0],["2013-03-21",52.3786,52.8558,52.1893,52.3621,1819700.0],["2013-03-22",52.5514,52.6995,52.0988,52.6913,1114900.0],["2013-03-25",52.7653,52.9875,52.502,52.7571,1213200.0],["2013-03-26",52.9711,53.6376,52.9546,53.292,1213800.0],["2013-03-27",53.185,53.9915,53.0122,53.9915,1972600.0],["2013-03-28",54.0738,54.584,53.8187,54.5017,2120600.0],["2013-04-01",54.5511,55.7114,54.1643,55.4974,2971500.0],["2013-04-02",56.9869,58.0814,56.1558,56.3368,4167500.0],["2013-04-03",56.2463,57.0609,56.057,56.0817,2112200.0],["2013-04-04",56.0817,56.9869,55.9089,56.3615,1915000.0],["2013-04-05",56.1228,56.2792,55.555,55.95,2392600.0],["2013-04-08",55.9665,56.0652,55.1682,55.7278,1537500.0],["2013-04-09",55.8677,56.7235,55.7525,56.3532,1722200.0],["2013-04-10",56.666,57.5053,56.452,57.1597,1608400.0],["2013-04-11",57.1762,57.7193,56.9951,57.6535,1998800.0],["2013-04-12",57.5629,57.9662,57.0527,57.4313,1343900.0],["2013-04-15",57.1597,57.3572,56.1722,56.1887,1351800.0],["2013-04-16",56.6248,58.032,56.5261,57.7357,2444600.0],["2013-04-17",57.3325,57.9003,56.5014,56.8058,2173100.0],["2013-04-18",56.1228,56.2956,54.872,55.2835,2505100.0],["2013-04-19",55.5221,56.5919,55.4563,56.5425,1500300.0],["2013-04-22",56.5425,56.5919,55.9418,56.164,867200.0],["2013-04-23",56.452,57.3078,56.2216,57.0527,1729900.0],["2013-04-24",59.2499,61.2496,58.7479,60.3444,4394100.0],["2013-04-25",60.6077,61.1179,60.2209,60.69,3121400.0],["2013-04-26",60.4267,61.0685,59.5626,59.9658,1807300.0],["2013-04-29",60.2868,60.8793,59.8671,59.9905,1715800.0],["2013-04-30",60.2539,60.2539,58.9619,60.007,2649200.0],["2013-05-01",59.6614,60.509,59.2911,59.4721,1641000.0],["2013-05-02",59.7601,60.5913,59.686,60.4184,2354500.0],["2013-05-03",60.7558,61.1591,60.6077,60.7476,1741800.0],["2013-05-06",60.7476,61.1097,60.3773,60.4925,1070800.0],["2013-05-07",60.5995,61.7516,60.4596,61.48,2329800.0],["2013-05-08",61.1344,62.0067,61.0439,61.7598,1740600.0],["2013-05-09",61.4471,62.1219,61.3154,62.0396,1527000.0],["2013-05-10",62.0396,62.5251,61.9162,62.4511,1332700.0],["2013-05-13",62.1548,62.5662,61.8503,62.5498,1470100.0],["2013-05-14",62.9613,64.1956,62.9613,64.1874,3708700.0],["2013-05-15",64.171,64.2697,63.6937,64.0475,1768500.0],["2013-05-16",63.7101,64.0228,63.1917,63.2328,1578000.0],["2013-05-17",63.2164,64.0969,63.2164,64.0311,1483600.0],["2013-05-20",64.0146,64.459,63.6278,63.7677,1584700.0],["2013-05-21",63.8006,64.7305,63.562,64.2697,1531100.0],["2013-05-22",64.2039,65.4876,63.9241,64.0311,1735800.0],["2013-05-23",63.5373,64.2697,63.4056,64.1709,1305700.0],["2013-05-24",63.6443,63.7924,62.6897,63.348,1547300.0],["2013-05-28",64.0475,65.1337,63.9405,64.7799,1493400.0],["2013-05-29",64.2944,64.5989,63.957,64.1874,1404300.0],["2013-05-30",64.1956,65.5041,63.9981,65.323,1484600.0],["2013-05-31",65.0515,65.3971,63.3069,63.3398,1744800.0],["2013-06-03",63.4221,63.9323,62.6403,63.776,2199300.0],["2013-06-04",63.5537,63.9816,63.1011,63.7265,1822800.0],["2013-06-05",63.6854,63.7183,61.8997,62.2782,1718500.0],["2013-06-06",62.3816,63.2169,62.0425,63.2169,1230400.0],["2013-06-07",63.5973,64.3995,63.341,64.0026,1439500.0],["2013-06-10",64.0356,65.9791,64.0356,65.7972,2806300.0],["2013-06-11",64.813,65.2844,63.9281,64.8213,1814500.0],["2013-06-12",65.1025,65.2183,64.3416,64.5649,1449000.0],["2013-06-13",64.3747,65.3588,63.7792,65.2761,1157200.0],["2013-06-14",65.1935,65.7228,64.3499,64.6394,1353000.0],["2013-06-17",65.0942,65.5408,64.6311,65.1438,1561300.0],["2013-06-18",65.1356,65.9874,65.0942,65.8633,1609900.0],["2013-06-19",65.7641,66.1611,64.9206,64.9371,1904000.0],["2013-06-20",64.3499,65.5573,64.0108,64.077,2717100.0],["2013-06-21",64.6063,65.822,64.3913,65.6649,3232500.0],["2013-06-24",64.8957,66.9881,64.8957,66.1445,5193000.0],["2013-06-25",66.5497,66.7234,65.6152,66.0701,1950100.0],["2013-06-26",66.5497,66.9881,65.6814,66.3347,1551700.0],["2013-06-27",66.5415,67.691,66.4919,67.567,1817400.0],["2013-06-28",67.4429,68.088,67.0708,67.6828,2247200.0],["2013-07-01",67.8151,68.0136,67.4843,67.5257,2070800.0],["2013-07-02",67.4264,68.0136,67.1535,67.3024,2214500.0],["2013-07-03",67.1783,67.3602,66.7813,67.0625,2289000.0],["2013-07-05",67.4677,67.8151,66.9715,67.782,1064900.0],["2013-07-08",68.1045,68.7744,67.782,68.7165,2042700.0],["2013-07-09",68.8819,70.0563,68.6669,69.5435,2069400.0],["2013-07-10",69.7007,70.3457,69.5601,70.0894,1836200.0],["2013-07-11",70.6683,70.7923,70.0894,70.6352,1711300.0],["2013-07-12",70.7923,70.842,70.2052,70.6269,1539000.0],["2013-07-15",70.3954,71.0239,70.2052,70.8585,1835600.0],["2013-07-16",70.9578,70.9578,70.2217,70.5856,2164600.0],["2013-07-17",70.7344,71.09,69.7172,69.8247,2503400.0],["2013-07-18",70.445,72.0163,70.445,71.4788,3142000.0],["2013-07-19",71.4539,71.9419,70.875,71.7847,1714000.0],["2013-07-22",71.7848,72.3802,71.578,71.9502,2073900.0],["2013-07-23",71.9915,72.4381,71.6276,72.3719,1922200.0],["2013-07-24",72.7524,74.4312,72.2148,72.314,3355700.0],["2013-07-25",71.5367,71.8509,70.5608,71.0404,2333200.0],["2013-07-26",70.7096,70.8916,69.6593,70.1225,1994800.0],["2013-07-29",70.1225,71.1728,70.1225,70.7427,1661700.0],["2013-07-30",71.1645,71.5532,69.833,70.263,1924200.0],["2013-07-31",70.5442,71.5366,70.4367,70.7592,2297800.0],["2013-08-01",71.148,71.6276,71.1066,71.4291,1190300.0],["2013-08-02",71.396,71.4291,70.784,71.1893,1153000.0],["2013-08-05",71.1728,73.3726,70.8916,72.496,3944500.0],["2013-08-06",72.496,72.6614,71.6276,72.3223,3105700.0],["2013-08-07",72.2231,72.9178,71.9502,72.066,1889400.0],["2013-08-08",72.2479,73.1824,72.0907,72.5621,1788700.0],["2013-08-09",72.4298,72.8929,71.7517,72.2727,1180300.0],["2013-08-12",71.7351,72.1982,71.4043,71.9253,1660400.0],["2013-08-13",72.314,72.405,71.3299,71.9419,1826500.0],["2013-08-14",71.9419,72.0659,71.3134,71.6442,1324100.0],["2013-08-15",71.1893,71.669,70.4946,70.6435,1582000.0],["2013-08-16",70.4202,71.7599,70.4036,71.1645,1779900.0],["2013-08-19",71.2307,71.5284,70.8833,70.9743,1166700.0],["2013-08-20",70.8998,71.4622,70.7758,71.1397,1289700.0],["2013-08-21",70.9908,71.4374,70.6766,70.9247,857800.0],["2013-08-22",70.9577,71.578,70.7261,71.2885,977700.0],["2013-08-23",71.454,71.7434,71.2059,71.6028,1179600.0],["2013-08-26",71.8344,71.9502,71.1231,71.5945,1015700.0],["2013-08-27",71.0487,71.1645,70.2961,70.354,1267200.0],["2013-08-28",70.3871,70.784,69.5931,70.1555,1289300.0],["2013-08-29",70.0894,71.2555,70.0067,70.6765,1677400.0],["2013-08-30",70.5442,70.9412,70.2796,70.4119,1998900.0],["2013-09-03",70.8089,71.5697,70.7262,71.3547,1556200.0],["2013-09-04",71.3216,72.3388,70.9246,72.2644,1435500.0],["2013-09-05",72.1652,72.8433,72.066,72.6697,1328900.0],["2013-09-06",72.9728,73.0226,71.6024,72.4994,1373700.0],["2013-09-09",72.4828,72.7735,71.8765,72.0177,1246700.0],["2013-09-10",72.5077,72.923,71.8433,72.923,1879100.0],["2013-09-11",72.923,74.2851,72.9147,74.1356,2026000.0],["2013-09-12",73.9944,74.31,73.3881,73.4712,1594300.0],["2013-09-13",74.0276,74.3183,73.6705,73.9944,1957100.0],["2013-09-16",74.6007,74.6921,73.8698,74.0027,1728800.0],["2013-09-17",74.0442,74.0608,72.6821,73.3133,1536400.0],["2013-09-18",72.8233,73.0227,69.742,70.0908,5917400.0],["2013-09-19",70.1406,70.6057,68.4712,68.5459,3622600.0],["2013-09-20",68.7536,69.4845,68.3549,68.3798,2869700.0],["2013-09-23",68.1556,69.227,67.6572,69.0609,3011400.0],["2013-09-24",69.1273,70.6057,69.1107,70.0077,2660300.0],["2013-09-25",70.0493,70.0908,69.1024,69.4596,2384700.0],["2013-09-26",69.4679,70.3981,69.4097,69.8582,1598000.0],["2013-09-27",69.5509,69.8665,69.2768,69.7253,1389000.0],["2013-09-30",69.0692,69.9662,68.8283,69.4429,1915000.0],["2013-10-01",69.6008,71.5193,69.3682,71.5193,2148000.0],["2013-10-02",71.129,71.9595,70.6057,71.9263,1988600.0],["2013-10-03",71.7104,72.3416,71.2868,71.8267,1746800.0],["2013-10-04",71.8017,72.9728,71.4861,72.4329,2202700.0],["2013-10-07",71.7851,72.3333,71.6024,71.6605,1864300.0],["2013-10-08",71.6107,71.9595,70.8798,70.9047,1202500.0],["2013-10-09",70.8964,71.428,70.7718,71.0625,1149900.0],["2013-10-10",71.8183,73.4878,71.6688,73.4462,1670200.0],["2013-10-11",73.2386,73.8781,73.1306,73.6206,1573400.0],["2013-10-14",73.3715,73.7701,72.9313,73.6455,1053500.0],["2013-10-15",73.0226,74.2851,72.7403,73.0642,1202000.0],["2013-10-16",73.4047,74.6422,73.1223,74.4678,1443000.0],["2013-10-17",72.8732,73.7369,72.1755,73.5791,1961900.0],["2013-10-18",73.7618,73.7618,71.129,71.7436,3396900.0],["2013-10-21",71.8017,72.9313,71.428,72.7568,2542100.0],["2013-10-22",72.8731,73.8283,72.7486,73.4462,2029700.0],["2013-10-23",73.4711,74.0027,70.4396,70.9961,3897600.0],["2013-10-24",71.1622,71.9595,69.0443,69.4346,3476300.0],["2013-10-25",69.4513,70.0327,69.0858,69.8499,2709300.0],["2013-10-28",70.0326,71.0293,69.7502,70.2237,2556500.0],["2013-10-29",70.1572,70.2984,69.119,70.2154,3090500.0],["2013-10-30",70.5476,70.9047,70.0409,70.2154,1991900.0],["2013-10-31",70.4313,70.9878,69.8167,70.4313,3230700.0],["2013-11-01",70.722,71.1788,70.1489,70.8964,1872700.0],["2013-11-04",71.2369,72.2751,71.2203,72.1007,1759800.0],["2013-11-05",72.0011,72.8482,71.5941,72.5991,2391900.0],["2013-11-06",72.6738,73.3964,72.0509,72.8399,2629200.0],["2013-11-07",73.0642,73.5044,71.7851,71.81,2228600.0],["2013-11-08",71.9761,72.7984,71.4944,72.4911,2939000.0],["2013-11-11",72.4579,73.3715,72.2668,73.0393,1492100.0],["2013-11-12",72.9479,73.114,72.3,72.6738,2014200.0],["2013-11-13",72.4745,73.1971,72.3084,73.1057,2699400.0],["2013-11-14",73.2718,74.3599,72.7984,74.3267,2901000.0],["2013-11-15",73.903,74.9412,73.4462,74.8333,2688500.0],["2013-11-18",74.8665,75.5475,74.7751,75.0824,1958200.0],["2013-11-19",75.2153,77.1339,75.1655,76.4113,3972400.0],["2013-11-20",76.4113,77.8399,76.3366,77.0425,2451000.0],["2013-11-21",76.9927,77.6488,76.2867,76.4778,2407900.0],["2013-11-22",76.2203,77.3332,75.697,77.2668,2735400.0],["2013-11-25",77.2419,78.2552,77.2253,77.7485,1671300.0],["2013-11-26",77.7485,78.3382,77.4993,77.79,2642900.0],["2013-11-27",78.1472,78.3465,77.6405,77.7568,1304900.0],["2013-11-29",77.9312,78.0392,77.0176,77.1422,1405000.0],["2013-12-02",77.1588,78.3714,77.1505,78.006,2143500.0],["2013-12-03",76.5442,77.4828,76.0376,76.8764,3490400.0],["2013-12-04",76.3864,77.0675,75.1738,76.0708,2865800.0],["2013-12-05",76.0416,76.5003,74.7906,74.874,2032500.0],["2013-12-06",75.5663,75.8832,74.5905,75.633,2130200.0],["2013-12-09",75.9498,76.6504,75.7497,75.8748,1597100.0],["2013-12-10",75.8915,76.6087,75.7997,75.9415,1515300.0],["2013-12-11",75.8915,76.1,74.2652,74.4487,1364300.0],["2013-12-12",74.3987,74.9074,73.6815,73.965,1916000.0],["2013-12-13",74.0985,74.824,72.9726,73.1811,2220600.0],["2013-12-16",73.1477,73.6981,72.4889,73.131,3496500.0],["2013-12-17",73.2144,73.2728,72.4555,72.4639,2388700.0],["2013-12-18",72.9142,74.2652,72.5973,74.2402,2738300.0],["2013-12-19",74.015,74.1401,73.4396,74.015,1287800.0],["2013-12-20",73.9567,75.0575,73.8316,74.7156,2407300.0],["2013-12-23",75.1076,76.1,75.0742,76.0166,1513100.0],["2013-12-24",75.9082,76.567,75.9082,76.2167,808300.0],["2013-12-26",76.5587,77.1341,76.3085,76.8506,941800.0],["2013-12-27",76.8505,77.4176,76.7755,76.8672,820700.0],["2013-12-30",76.8672,77.1008,76.075,76.3252,973700.0],["2013-12-31",76.4336,77.1758,76.3752,77.0507,916100.0],["2014-01-02",76.7255,76.7338,75.5746,75.5829,1432000.0],["2014-01-03",75.4412,75.9415,75.3161,75.5829,1070000.0],["2014-01-06",75.9082,75.9332,74.4321,74.4571,2204100.0],["2014-01-07",74.7823,76.3001,74.5738,75.9582,1832000.0],["2014-01-08",75.758,76.9089,75.6163,76.9089,1875000.0],["2014-01-09",75.633,77.6345,75.633,77.5594,2073300.0],["2014-01-10",77.3426,77.5177,75.7747,76.7171,1580700.0],["2014-01-13",76.5086,77.0424,75.6413,75.758,1706200.0],["2014-01-14",75.8331,76.617,75.3577,76.1834,2048400.0],["2014-01-15",76.4836,76.6421,73.2645,73.5147,5087000.0],["2014-01-16",73.498,73.498,71.2212,71.3547,4882600.0],["2014-01-17",71.3714,72.0636,70.8877,71.2963,3116000.0],["2014-01-21",71.5715,72.7725,71.338,72.4889,2230000.0],["2014-01-22",72.4806,72.9059,71.7216,71.8134,1687900.0],["2014-01-23",72.0469,72.3221,71.1128,71.5465,2490800.0],["2014-01-24",71.1629,71.1879,69.9619,70.2622,2296900.0],["2014-01-27",70.012,71.3046,69.9286,70.7959,3625800.0],["2014-01-28",70.8042,71.2963,70.2705,70.3039,4924700.0],["2014-01-29",68.5609,73.1811,68.2523,71.1962,6443100.0],["2014-01-30",72.6057,74.2569,71.8384,73.1895,3954700.0],["2014-01-31",72.3388,72.9225,71.6632,71.7216,3311000.0],["2014-02-03",71.7216,71.9551,71.1379,71.4047,2612200.0],["2014-02-04",71.5131,71.78,70.6541,71.1796,2026300.0],["2014-02-05",71.0628,72.2971,70.5374,71.4298,2203500.0],["2014-02-06",71.4464,72.2804,70.5958,72.2053,2062600.0],["2014-02-07",71.6799,71.6799,70.2622,70.6208,3138000.0],["2014-02-10",70.7209,71.2296,70.0453,70.5541,2913200.0],["2014-02-11",70.1538,71.8467,70.0704,71.4548,2840300.0],["2014-02-12",71.4381,71.9885,70.0703,70.2622,3218200.0],["2014-02-13",70.0787,71.4464,70.0787,71.1462,2246200.0],["2014-02-14",70.946,73.3979,70.946,73.2228,2434300.0],["2014-02-18",73.2978,74.3903,72.9559,72.9893,3209600.0],["2014-02-19",72.8391,73.8983,72.5556,72.9726,3061900.0],["2014-02-20",73.1977,73.5647,72.5472,73.1477,2402800.0],["2014-02-21",72.9476,74.6322,72.8975,73.8483,2944500.0],["2014-02-24",73.4062,76.6921,73.4062,75.8331,3622300.0],["2014-02-25",76.4252,76.4419,74.6655,74.7906,2636900.0],["2014-02-26",74.7323,75.4661,74.2152,74.3486,2506600.0],["2014-02-27",74.382,74.9491,74.1402,74.4571,1967700.0],["2014-02-28",74.4404,76.6087,74.4404,75.5496,3752300.0],["2014-03-03",74.9491,75.241,74.2486,74.5905,2594000.0],["2014-03-04",75.1576,76.2334,75.0492,75.733,2475000.0],["2014-03-05",74.4404,76.4503,74.4404,76.3585,2733500.0],["2014-03-06",76.0468,77.0943,76.0468,76.692,2448500.0],["2014-03-07",77.0943,77.0943,76.5915,76.7004,3281400.0],["2014-03-10",76.558,77.3373,76.558,77.2954,1792100.0],["2014-03-11",77.354,78.3345,77.2954,77.9322,2712500.0],["2014-03-12",77.5551,78.9127,77.5551,78.4518,2496500.0],["2014-03-13",78.5943,78.7619,78.1166,78.1585,3576100.0],["2014-03-14",77.949,78.5942,77.7981,78.2255,3482500.0],["2014-03-17",78.435,79.9853,78.4099,79.7339,2861700.0],["2014-03-18",79.7255,82.0802,79.692,81.8791,4592600.0],["2014-03-19",82.1641,84.2925,82.1222,83.002,5300700.0],["2014-03-20",82.8512,84.1333,82.4573,83.5551,3667000.0],["2014-03-21",83.7059,85.9434,83.5048,83.6054,7619100.0],["2014-03-24",84.2004,85.8009,83.9322,84.611,3165100.0],["2014-03-25",84.6445,85.2897,83.5132,83.5383,2763600.0],["2014-03-26",84.1836,84.4433,82.9601,83.7227,4077200.0],["2014-03-27",83.7227,83.7897,81.5021,81.8708,3509000.0],["2014-03-28",82.1808,83.8819,82.1054,83.2869,2138800.0],["2014-03-31",83.7981,84.1249,83.0104,83.421,4061900.0],["2014-04-01",82.5411,84.678,82.5411,83.0355,2560900.0],["2014-04-02",81.0328,83.178,81.0328,82.3903,2579400.0],["2014-04-03",82.6082,83.3037,82.34,83.1612,2893000.0],["2014-04-04",83.4462,83.6892,81.7199,81.7786,3127500.0],["2014-04-07",81.7534,82.1221,80.5384,80.9574,2791200.0],["2014-04-08",81.2255,81.678,80.1864,80.9909,4448200.0],["2014-04-09",81.0076,82.2395,80.4378,81.125,5236400.0],["2014-04-10",81.2925,81.9043,79.7088,80.2283,3984700.0],["2014-04-11",79.8847,80.5635,79.2395,79.6501,3456300.0],["2014-04-14",80.0439,80.3205,79.0216,79.9266,2461200.0],["2014-04-15",80.178,81.0663,79.3317,80.84,3215800.0],["2014-04-16",81.3009,81.4099,79.7255,80.1529,2296700.0],["2014-04-17",77.178,77.8317,76.0468,77.0942,4584800.0],["2014-04-21",76.8931,78.1585,76.8596,77.9574,2632900.0],["2014-04-22",78.2004,79.1557,78.1417,78.9294,2228200.0],["2014-04-23",78.787,79.5328,78.5691,79.3484,1427600.0],["2014-04-24",80.0859,81.4266,80.0859,80.8987,2031300.0],["2014-04-25",80.6557,81.2339,80.2032,80.4462,1618300.0],["2014-04-28",80.7395,80.8987,79.0803,79.5747,2266800.0],["2014-04-29",79.9769,80.3037,79.759,79.935,1809900.0],["2014-04-30",83.1947,85.4321,82.097,84.3679,5319400.0],["2014-05-01",84.3679,85.273,83.7227,84.4434,2266000.0],["2014-05-02",84.5272,85.0216,84.1836,84.5272,1565600.0],["2014-05-05",84.2422,86.0774,83.7897,85.8428,2653700.0],["2014-05-06",85.6752,86.3204,85.4154,85.7506,1931100.0],["2014-05-07",85.7422,87.988,85.4489,87.7701,2210800.0],["2014-05-08",87.7115,87.9545,86.3707,86.5467,2445000.0],["2014-05-09",86.4629,87.6109,86.178,87.5774,1491400.0],["2014-05-12",87.8791,89.7394,87.8204,89.6723,2421400.0],["2014-05-13",89.5634,90.1584,89.0941,89.2031,1843300.0],["2014-05-14",89.1612,89.1612,87.9713,88.5495,1720000.0],["2014-05-15",88.3651,88.6165,87.3009,87.9294,1478300.0],["2014-05-16",88.0216,88.5998,87.2925,88.0886,1725100.0],["2014-05-19",87.9796,89.4461,87.9126,89.1863,1758400.0],["2014-05-20",88.9852,89.974,88.3651,88.826,2648900.0],["2014-05-21",88.9852,89.8735,88.7338,89.7646,1192100.0],["2014-05-22",89.8567,90.2422,89.3036,89.9489,1518200.0],["2014-05-23",90.2003,91.6165,90.0327,91.1891,2294200.0],["2014-05-27",91.1807,91.2226,90.7785,90.9042,1621900.0],["2014-05-28",92.1779,92.203,90.217,90.4014,1986900.0],["2014-05-29",90.5606,91.0467,90.1752,90.9629,1591800.0],["2014-05-30",90.8874,91.1472,90.2757,90.8036,2016800.0],["2014-06-02",90.9712,91.298,90.3427,90.7952,1270100.0],["2014-06-03",90.7115,90.8791,90.2506,90.5104,1825400.0],["2014-06-04",90.6193,91.2645,90.3343,91.0299,1442100.0],["2014-06-05",91.1137,91.231,89.7981,89.8819,2376300.0],["2014-06-06",89.9391,90.242,88.9799,89.2996,2301500.0],["2014-06-09",89.308,89.4931,88.5255,88.5844,1753100.0],["2014-06-10",88.2478,88.9378,88.1721,88.9378,2647500.0],["2014-06-11",88.7779,90.8057,88.6264,90.6038,2450100.0],["2014-06-12",90.6038,90.6038,89.8633,90.1158,2097500.0],["2014-06-13",89.9727,90.1073,89.3164,89.9306,1272800.0],["2014-06-16",89.9306,90.3766,89.207,89.2743,1237600.0],["2014-06-17",89.1229,89.4847,88.3656,89.2407,1364500.0],["2014-06-18",89.0135,89.4763,88.7106,89.4006,1046400.0],["2014-06-19",89.6025,90.7468,89.4679,90.6122,1479400.0],["2014-06-20",90.8815,91.3863,90.2841,91.3358,1439300.0],["2014-06-23",90.9824,91.462,90.5533,91.42,906300.0],["2014-06-24",91.2769,91.6724,90.7805,90.7973,1295600.0],["2014-06-25",90.8226,91.7902,90.6879,91.4957,1248300.0],["2014-06-26",91.5714,92.0174,90.3766,90.974,1760700.0],["2014-06-27",90.4271,90.7637,89.5015,90.4944,1281600.0],["2014-06-30",90.4523,92.1352,90.3009,90.5449,1461400.0],["2014-07-01",91.1002,91.8407,90.8142,91.1928,1748200.0],["2014-07-02",90.9067,92.8419,90.1326,92.8251,2169800.0],["2014-07-03",93.1196,93.4057,91.8743,92.6905,1433900.0],["2014-07-07",92.5475,92.5559,91.3611,91.8239,1279600.0],["2014-07-08",91.521,92.2782,91.0918,92.1015,1425800.0],["2014-07-09",92.1099,93.4646,92.0426,93.2879,2080400.0],["2014-07-10",92.8672,93.6245,92.2866,93.1954,1501400.0],["2014-07-11",93.0187,93.6581,92.5475,93.3132,1445100.0],["2014-07-14",93.6077,95.4504,93.4646,95.2064,2722000.0],["2014-07-15",95.1222,96.4937,94.7015,94.8866,2019400.0],["2014-07-16",95.0296,95.2484,94.1041,94.3901,1199300.0],["2014-07-17",94.1798,97.2005,94.1798,95.4503,3750900.0],["2014-07-18",95.6775,96.763,95.3073,96.7041,1754200.0],["2014-07-21",94.4322,96.5694,94.4322,96.2833,1284000.0],["2014-07-22",96.763,97.8231,96.7293,97.0322,2121000.0],["2014-07-23",97.2005,97.5287,96.763,97.1332,864700.0],["2014-07-24",97.3688,97.7474,96.6788,96.9733,1167500.0],["2014-07-25",95.5177,96.1151,93.4983,95.5093,1984000.0],["2014-07-28",96.1824,97.3015,95.5345,97.2426,1708100.0],["2014-07-29",96.519,96.7461,94.3481,94.7015,2970600.0],["2014-07-30",97.7306,98.0251,90.8815,94.6342,5450200.0],["2014-07-31",92.1856,94.1546,89.9306,92.396,5201100.0],["2014-08-01",92.2614,93.9863,92.1268,93.3973,1940300.0],["2014-08-04",93.2542,94.1546,92.7494,93.9021,1519400.0],["2014-08-05",93.5403,94.2387,92.5222,92.9261,1841100.0],["2014-08-06",92.9598,94.6594,92.9261,93.6834,1636500.0],["2014-08-07",93.961,94.1209,90.0905,90.2756,2246200.0],["2014-08-08",90.5281,91.3947,89.6277,91.3611,1547800.0],["2014-08-11",91.6387,91.7144,90.2672,90.3598,1543400.0],["2014-08-12",90.5449,91.4873,90.1915,91.4284,1620400.0],["2014-08-13",91.7145,93.1196,91.7145,92.8504,1960800.0],["2014-08-14",93.3973,94.9455,93.1028,94.6426,1916900.0],["2014-08-15",94.7099,94.9203,93.086,94.0536,1679200.0],["2014-08-18",94.651,94.6763,93.5319,94.5753,1064000.0],["2014-08-19",94.7099,95.7364,94.1209,95.6018,1059000.0],["2014-08-20",95.5008,95.585,94.7435,95.139,1279600.0],["2014-08-21",95.484,95.9215,94.9623,95.1811,1005700.0],["2014-08-22",95.1895,95.6018,94.6594,94.9708,999000.0],["2014-08-25",95.3831,95.7533,94.6174,95.2653,777400.0],["2014-08-26",95.5429,96.6956,95.2484,96.4853,1174000.0],["2014-08-27",96.6115,97.8063,96.2245,97.4193,1516900.0],["2014-08-28",97.0238,98.227,97.0154,97.8147,1682400.0],["2014-08-29",97.9998,98.7487,97.7306,98.0335,1401300.0],["2014-09-02",97.9914,98.1345,96.4516,97.3015,1485300.0],["2014-09-03",97.15,98.5636,97.0238,98.1261,1382100.0],["2014-09-04",98.4458,100.1707,98.2439,99.2956,1996300.0],["2014-09-05",99.0516,100.2969,98.7655,100.1034,1636300.0],["2014-09-08",99.7808,100.1777,99.2065,99.7639,1285700.0],["2014-09-09",99.8737,102.4664,99.8314,102.0948,2919500.0],["2014-09-10",102.2383,102.2383,100.7689,101.1742,1284200.0],["2014-09-11",100.676,101.4952,100.1777,101.3009,1756400.0],["2014-09-12",101.3431,101.4867,99.8145,100.1777,1208700.0],["2014-09-15",100.2031,100.5915,99.6626,99.9919,1322200.0],["2014-09-16",100.0848,101.8245,99.747,101.6134,1948000.0],["2014-09-17",101.5543,102.365,100.4986,101.529,1367100.0],["2014-09-18",101.7485,103.1927,101.6303,103.1673,1308500.0],["2014-09-19",103.7416,103.7585,102.7282,103.066,2203200.0],["2014-09-22",103.4798,105.1266,102.6859,102.8802,2520900.0],["2014-09-23",102.5423,103.0322,100.7351,100.8026,1423700.0],["2014-09-24",101.1405,105.2111,100.8364,104.8648,2781500.0],["2014-09-25",104.4764,104.6115,101.7654,101.9259,1935700.0],["2014-09-26",102.3397,103.0069,101.132,102.0188,1823700.0],["2014-09-29",101.4192,102.9646,101.1574,102.4495,1684000.0],["2014-09-30",102.5762,102.7451,100.7858,101.0222,1705300.0],["2014-10-01",100.7266,100.9884,99.0122,99.7808,2282900.0],["2014-10-02",99.9581,100.676,98.6998,100.0341,1694100.0],["2014-10-03",101.0391,103.4798,100.355,103.0913,1941700.0],["2014-10-06",103.1589,104.1723,100.4817,100.5577,1455500.0],["2014-10-07",100.2537,100.828,99.2234,99.2487,1262100.0],["2014-10-08",99.2403,101.3516,98.9532,101.2165,1813500.0],["2014-10-09",101.3685,102.0947,100.1101,100.4395,1491400.0],["2014-10-10",100.7097,101.3516,98.7673,98.7673,1954600.0],["2014-10-13",98.7251,99.367,96.5125,96.6223,1980200.0],["2014-10-14",96.9347,97.053,93.8522,95.6004,2657300.0],["2014-10-15",94.1309,95.7946,91.9858,93.7931,3733300.0],["2014-10-16",93.9535,96.5547,93.3539,94.5194,3380100.0],["2014-10-17",96.0311,97.9144,95.2203,97.1121,2103500.0],["2014-10-20",97.3823,98.4718,97.1205,98.1593,1609100.0],["2014-10-21",99.2149,101.9597,99.1558,101.7063,1936000.0],["2014-10-22",101.7485,101.8837,100.3551,100.3889,1898200.0],["2014-10-23",101.6134,101.8836,100.7773,101.1489,2138400.0],["2014-10-24",101.284,101.5458,100.5071,101.5205,1099400.0],["2014-10-27",101.4529,102.0779,101.3009,101.6303,1081600.0],["2014-10-28",100.3719,101.7992,99.3163,101.3431,3119000.0],["2014-10-29",103.8007,104.5524,102.2637,103.2011,3308100.0],["2014-10-30",103.2011,104.5101,102.2046,104.1216,2305000.0],["2014-10-31",105.1689,106.9931,104.9831,106.9931,2444800.0],["2014-11-03",106.9255,107.7531,106.2667,106.6721,1386600.0],["2014-11-04",106.6721,108.1754,106.6721,107.1113,1796900.0],["2014-11-05",108.2345,108.2345,106.4779,107.2802,1408100.0],["2014-11-06",107.6096,108.0825,107.1282,107.9305,1126100.0],["2014-11-07",107.0775,107.694,104.223,104.8479,2411600.0],["2014-11-10",104.8564,106.5285,104.7297,105.988,1483300.0],["2014-11-11",106.4019,107.4153,106.0725,106.9339,1634900.0],["2014-11-12",106.2667,107.6264,105.76,106.9508,1063800.0],["2014-11-13",106.8917,108.2598,106.3343,106.9423,1148600.0],["2014-11-14",107.2548,107.6349,105.7685,105.8698,843300.0],["2014-11-17",105.8698,107.8376,105.7431,107.4829,1166400.0],["2014-11-18",107.6011,109.7546,107.6011,108.9777,1416700.0],["2014-11-19",108.5976,108.6821,106.1738,106.2583,1518100.0],["2014-11-20",105.9627,106.9001,105.7094,106.6214,1284000.0],["2014-11-21",108.0318,108.0318,106.1823,106.3174,1368100.0],["2014-11-24",106.8157,107.6011,105.1351,106.5285,1660300.0],["2014-11-25",106.8917,107.9812,106.6384,107.3815,1529700.0],["2014-11-26",108.0149,108.4034,106.689,107.1704,1071600.0],["2014-11-28",107.4322,108.395,107.4322,108.0234,728900.0],["2014-12-01",108.3105,108.5892,107.4153,107.9052,1384700.0],["2014-12-02",107.8967,108.7919,107.1957,108.699,1123600.0],["2014-12-03",106.1381,109.7396,106.1381,109.4515,869400.0],["2014-12-04",108.799,109.7311,107.2482,108.1634,1692600.0],["2014-12-05",107.6041,110.1294,107.4431,108.3922,1110800.0],["2014-12-08",108.6464,108.782,106.8499,107.0618,1087300.0],["2014-12-09",105.833,107.4516,104.9602,107.3329,980800.0],["2014-12-10",106.8923,107.299,104.7568,104.8161,1299700.0],["2014-12-11",105.045,106.9347,104.8924,106.2652,1316900.0],["2014-12-12",105.0958,106.7398,103.9009,103.9348,1285000.0],["2014-12-15",104.9772,105.2992,102.757,103.5705,1349700.0],["2014-12-16",103.6721,105.833,102.7231,102.8078,1367900.0],["2014-12-17",103.4009,105.5025,103.2145,104.8331,1498700.0],["2014-12-18",106.5703,108.3244,105.3246,108.2227,1670600.0],["2014-12-19",108.3837,109.604,108.0787,108.4261,1862000.0],["2014-12-22",108.4176,109.0362,107.6634,108.8668,663800.0],["2014-12-23",109.3159,109.4599,107.5109,107.5702,1267000.0],["2014-12-24",107.7058,108.0448,107.2991,107.5618,443700.0],["2014-12-26",107.5618,108.138,106.8669,107.0788,455000.0],["2014-12-29",106.7737,107.96,106.7737,107.6804,690100.0],["2014-12-30",107.0618,108.8583,107.0618,108.6464,624300.0],["2014-12-31",108.6803,109.5871,106.4601,106.494,868300.0],["2015-01-02",107.3245,108.2397,105.4178,106.3161,1181600.0],["2015-01-05",105.3331,106.3161,104.1128,104.4518,1550000.0],["2015-01-06",105.9432,107.5702,105.3076,105.8754,2117000.0],["2015-01-07",106.0449,108.3837,106.0449,106.4008,1578500.0],["2015-01-08",106.7906,111.6886,106.7906,111.4768,1967400.0],["2015-01-09",111.6378,111.6378,109.9345,109.9938,1387200.0],["2015-01-12",110.5362,110.7226,108.6295,109.1718,1229700.0],["2015-01-13",110.265,111.426,109.2312,110.4006,1194800.0],["2015-01-14",109.0447,112.536,108.3414,111.6971,3216700.0],["2015-01-15",111.8581,114.341,111.8073,113.6292,1964400.0],["2015-01-16",113.3411,115.4681,112.858,115.2562,2317500.0],["2015-01-20",116.0443,116.7223,115.1037,116.2053,2269100.0],["2015-01-21",115.9765,119.0865,115.8155,118.3662,2536700.0],["2015-01-22",119.2645,121.5017,118.2307,121.061,2329600.0],["2015-01-23",120.7559,121.7304,119.0102,119.2899,1794300.0],["2015-01-26",119.1459,119.1459,116.9511,117.5358,2513100.0],["2015-01-27",117.0442,117.7645,116.1714,116.7561,2393200.0],["2015-01-28",117.1205,118.0273,112.731,113.197,3475900.0],["2015-01-29",114.0783,116.4087,113.3495,116.1799,1950400.0],["2015-01-30",114.7478,116.4341,113.6716,114.3664,2246200.0],["2015-02-02",114.3664,114.9003,112.6547,114.824,1819000.0],["2015-02-03",115.3155,116.2985,114.824,116.0613,1709700.0],["2015-02-04",115.663,117.5104,114.7393,116.646,1674500.0],["2015-02-05",114.824,117.2561,114.7393,116.29,2314600.0],["2015-02-06",116.0528,116.2901,114.4766,114.9851,2244600.0],["2015-02-09",114.2224,114.985,113.8749,114.2986,1744400.0],["2015-02-10",115.5698,117.8239,114.9173,117.5697,2100200.0],["2015-02-11",117.451,120.095,117.4171,119.9001,2104400.0],["2015-02-12",120.8068,120.8068,119.2984,120.3322,1515800.0],["2015-02-13",119.7984,120.1119,119.2137,119.5272,1446300.0],["2015-02-17",119.112,120.2814,118.6374,120.1289,1091000.0],["2015-02-18",120.1288,120.9847,119.5187,120.1966,1300000.0],["2015-02-19",120.3237,121.0949,120.0695,120.883,1191700.0],["2015-02-20",120.2306,122.6542,120.1628,122.527,1622100.0],["2015-02-23",123.2982,124.976,123.1287,124.8659,2218800.0],["2015-02-24",124.8658,126.0607,124.5692,124.8065,1998200.0],["2015-02-25",124.993,125.4167,124.1964,124.5438,1228600.0],["2015-02-26",124.2557,124.8574,123.9168,124.332,1129300.0],["2015-02-27",124.332,124.9337,123.9253,124.1032,1523500.0],["2015-03-02",124.1032,125.1709,123.9761,124.5099,1339100.0],["2015-03-03",123.7727,124.6286,122.5524,123.7134,1478900.0],["2015-03-04",122.688,124.8235,122.1965,124.188,1847900.0],["2015-03-05",124.1455,125.1624,123.9422,124.4421,1175700.0],["2015-03-06",123.5018,124.9911,123.3145,123.5358,1494000.0],["2015-03-09",123.5359,125.0422,123.4252,124.889,970700.0],["2015-03-10",123.6805,124.1571,122.7869,122.7869,1495300.0],["2015-03-11",123.6975,124.1315,122.7869,122.872,1245600.0],["2015-03-12",123.6379,125.5783,123.5018,125.4932,1836600.0],["2015-03-13",124.957,127.6803,124.5911,127.6633,2124500.0],["2015-03-16",127.7229,131.7738,127.7229,130.4207,2959300.0],["2015-03-17",129.9101,130.6845,129.6888,130.4632,2678700.0],["2015-03-18",130.2335,134.4461,130.2335,133.944,2275200.0],["2015-03-19",134.2758,134.5481,133.1099,133.8843,2341900.0],["2015-03-20",135.1013,136.7098,134.2503,134.7865,2497600.0],["2015-03-23",134.6333,135.212,133.6461,134.0972,1570400.0],["2015-03-24",133.4844,134.7098,133.4844,134.1226,1611300.0],["2015-03-25",135.7736,135.7736,131.3908,131.4163,1457800.0],["2015-03-26",131.2121,131.4163,129.9015,130.0547,1966800.0],["2015-03-27",131.1696,134.1056,131.1696,132.9908,1548700.0],["2015-03-30",133.8758,134.846,133.2205,133.4844,1430300.0],["2015-03-31",132.5993,133.4418,131.3227,131.4078,1466000.0],["2015-04-01",131.127,131.3908,129.8079,131.0504,1595400.0],["2015-04-02",131.2121,131.9781,130.6675,131.0164,1628400.0],["2015-04-06",130.1228,132.8206,130.1228,132.2759,1373000.0],["2015-04-07",133.3567,134.0886,131.7738,132.0716,1199900.0],["2015-04-08",131.9099,132.744,131.0759,131.6036,880000.0],["2015-04-09",131.3738,131.6717,129.9866,130.6249,1248300.0],["2015-04-10",131.161,131.2887,130.1823,130.9908,1370200.0],["2015-04-13",131.4845,132.6079,130.6335,130.642,1220600.0],["2015-04-14",131.5015,131.9015,130.5909,131.2717,1019800.0],["2015-04-15",131.3143,131.91,128.1739,128.7612,1701000.0],["2015-04-16",132.2078,132.2759,131.0249,131.8504,1602900.0],["2015-04-17",130.8972,131.3227,128.8207,129.7654,1103300.0],["2015-04-20",130.4632,131.144,129.9781,130.0973,693300.0],["2015-04-21",130.2504,130.744,129.8249,130.1058,795400.0],["2015-04-22",130.2079,130.6249,129.3909,130.0717,701000.0],["2015-04-23",129.6122,131.51,129.3994,131.2291,889100.0],["2015-04-24",131.093,131.5526,130.676,131.2972,758300.0],["2015-04-27",131.4759,131.8163,128.225,128.5228,1584500.0],["2015-04-28",127.7824,131.5015,126.9655,131.2462,2249500.0],["2015-04-29",132.7269,133.612,126.1995,128.5654,3196900.0],["2015-04-30",129.2122,131.2462,128.0463,128.4463,2032800.0],["2015-05-01",129.2888,130.4462,128.9229,130.4036,1362000.0],["2015-05-04",130.5908,132.9056,130.2164,132.6248,1864900.0],["2015-05-05",131.6291,132.5057,130.9823,131.2291,1552000.0],["2015-05-06",131.8844,136.0375,131.0845,136.0375,6746600.0],["2015-05-07",135.2375,135.697,132.4035,132.5908,3969100.0],["2015-05-08",133.7907,134.9737,133.0674,134.8035,1969100.0],["2015-05-11",134.6673,136.6162,134.5312,135.1524,1398200.0],["2015-05-12",134.395,135.9013,133.8929,134.8631,1714800.0],["2015-05-13",135.663,136.7013,134.7184,135.1354,2026700.0],["2015-05-14",136.2758,136.9396,135.212,136.1651,2106500.0],["2015-05-15",136.463,137.3395,136.08,137.331,1191400.0],["2015-05-18",137.8672,139.0841,137.3821,138.931,1495000.0],["2015-05-19",139.0331,140.7012,138.931,139.9437,1250400.0],["2015-05-20",139.9523,139.9523,138.4459,139.2034,2315500.0],["2015-05-21",138.7182,140.3011,138.2927,140.0969,1123600.0],["2015-05-22",139.6799,140.8203,139.1097,139.731,1337300.0],["2015-05-26",139.5778,139.5778,138.0204,138.1566,910700.0],["2015-05-27",138.6842,139.7139,138.165,139.0416,1535100.0],["2015-05-28",138.582,139.782,138.3523,139.7565,1250900.0],["2015-05-29",140.1309,145.5094,138.3012,142.8457,5196200.0],["2015-06-01",143.7989,143.8244,141.9351,143.0329,1747100.0],["2015-06-02",142.5138,143.1606,139.5863,139.6884,1910000.0],["2015-06-03",139.9523,140.5139,138.063,139.365,2181400.0],["2015-06-04",138.3268,139.1012,136.9907,137.3992,1174100.0],["2015-06-05",137.3566,139.0416,135.8673,138.565,1367100.0],["2015-06-08",138.8598,140.0216,138.1507,138.3045,1097400.0],["2015-06-09",138.6889,139.2015,138.0482,138.9025,1080900.0],["2015-06-10",139.3639,140.5855,138.7659,140.4232,1145800.0],["2015-06-11",140.5598,141.2433,139.8849,140.0814,1200800.0],["2015-06-12",139.5176,139.9362,137.2451,137.2964,1567500.0],["2015-06-15",137.9286,142.8409,136.9974,140.5,3500500.0],["2015-06-16",140.3719,143.3962,140.3292,142.5419,1505200.0],["2015-06-17",143.0971,143.5072,140.6196,141.0981,1170000.0],["2015-06-18",141.38,142.7213,140.9187,141.1664,1275200.0],["2015-06-19",141.0468,141.6961,140.4915,141.0126,1326900.0],["2015-06-22",145.6601,148.2999,144.1394,146.1214,5006000.0],["2015-06-23",145.8651,145.8651,138.4155,145.2329,3526700.0],["2015-06-24",145.2842,146.0103,143.0715,143.4987,1915600.0],["2015-06-25",143.2936,145.7284,141.7302,145.5234,2724700.0],["2015-06-26",145.6857,146.0873,140.688,140.688,4343200.0],["2015-06-29",141.175,141.286,138.7744,139.304,2083700.0],["2015-06-30",139.9362,141.6875,139.8422,140.2266,1790500.0],["2015-07-01",141.491,141.7559,140.1242,141.1493,1140600.0],["2015-07-02",141.6362,141.6362,138.9281,139.3723,1559200.0],["2015-07-06",137.3903,138.7658,134.4429,138.0567,2772800.0],["2015-07-07",138.817,138.9623,135.0581,136.9717,2611100.0],["2015-07-08",136.2627,137.1597,135.8355,136.1687,1312500.0],["2015-07-09",137.7919,138.3814,135.4767,135.4767,1675200.0],["2015-07-10",136.4079,137.5527,136.0918,136.4591,1539100.0],["2015-07-13",136.8607,137.3904,132.4781,133.657,2716200.0],["2015-07-14",133.7595,137.3818,133.6228,136.6642,1823300.0],["2015-07-15",136.7753,138.2276,135.6817,136.3481,1292600.0],["2015-07-16",136.2028,136.7411,134.1354,134.6395,1551200.0],["2015-07-17",134.6992,135.5023,134.1696,135.4852,1469600.0],["2015-07-20",135.4597,135.6989,131.9912,133.7767,2109700.0],["2015-07-21",133.5715,134.1268,131.8971,133.0846,1448600.0],["2015-07-22",132.9394,133.9475,132.2218,132.5037,1102700.0],["2015-07-23",133.7852,134.2294,131.5725,132.5977,2284400.0],["2015-07-24",130.1202,131.6921,127.1045,128.8814,4747600.0],["2015-07-27",128.8302,129.881,128.0528,129.4282,2481100.0],["2015-07-28",130.2227,132.4183,129.001,131.7348,3245700.0],["2015-07-29",133.1445,134.1269,129.6247,132.649,3495200.0],["2015-07-30",133.2982,134.1696,130.385,132.3243,3408100.0],["2015-07-31",133.1529,133.3751,131.2564,131.7946,2616000.0],["2015-08-03",131.8032,132.649,129.8981,130.5217,1868100.0],["2015-08-04",131.3931,131.564,129.6589,130.2825,1449100.0],["2015-08-05",131.0855,132.4268,130.1799,132.3755,2222900.0],["2015-08-06",132.179,133.2298,130.0091,130.2312,1423200.0],["2015-08-07",130.103,130.7096,129.7613,130.3935,1864600.0],["2015-08-10",130.368,131.3675,130.0262,130.1373,996700.0],["2015-08-11",129.8553,130.5046,129.3684,130.2142,1153500.0],["2015-08-12",129.4965,129.8553,127.1215,127.6939,1842300.0],["2015-08-13",128.1211,128.6678,126.8225,127.8819,1548100.0],["2015-08-14",127.8819,128.5311,126.814,127.5487,1687600.0],["2015-08-17",127.6256,130.0689,127.5231,129.7699,1860200.0],["2015-08-18",130.0091,131.9911,129.7443,130.966,1996900.0],["2015-08-19",130.2227,130.5986,128.8131,129.8126,1354900.0],["2015-08-20",128.608,129.5392,126.1989,126.3185,1939700.0],["2015-08-21",124.4475,126.0109,123.6787,125.2591,3783600.0],["2015-08-24",118.6553,122.8671,116.2205,120.1845,4219200.0],["2015-08-25",121.7479,122.9013,117.8437,118.0146,2623500.0],["2015-08-26",119.8257,121.577,118.1683,121.4489,2606100.0],["2015-08-27",122.1665,123.3369,119.1252,121.4489,2274000.0],["2015-08-28",121.1157,121.5173,118.8262,120.082,2018500.0],["2015-08-31",119.6805,122.756,119.5609,120.5007,3228500.0],["2015-09-01",118.3136,119.3901,117.0663,117.9463,3342900.0],["2015-09-02",118.792,120.0308,117.5703,120.0051,2357900.0],["2015-09-03",120.2956,122.9696,120.0905,122.1238,2721100.0],["2015-09-04",120.3212,122.1238,120.0222,121.355,2201000.0],["2015-09-08",123.1269,125.7526,122.4833,125.6497,2216100.0],["2015-09-09",126.3705,126.9625,124.5685,124.9374,2346200.0],["2015-09-10",124.517,125.521,123.3586,123.513,2030500.0],["2015-09-11",126.7823,126.7823,122.715,126.216,1582500.0],["2015-09-14",126.5163,126.8252,124.7572,125.1691,1600900.0],["2015-09-15",126.7051,127.5289,124.9117,127.2028,1465800.0],["2015-09-16",127.5289,130.352,127.5117,129.6998,1762400.0],["2015-09-17",130.412,130.8067,127.2714,128.9447,2275400.0],["2015-09-18",127.6747,128.2754,125.478,126.0186,2662400.0],["2015-09-21",127.5717,128.5242,126.1559,128.344,2085400.0],["2015-09-22",127.0054,128.5843,126.1902,127.5632,1832000.0],["2015-09-23",127.2028,129.0649,126.8253,128.0952,1532800.0],["2015-09-24",126.585,128.6958,124.2424,126.1902,1875500.0],["2015-09-25",127.014,127.3658,120.8787,121.7711,2209800.0],["2015-09-28",121.1705,121.8741,115.5157,116.9658,2941200.0],["2015-09-29",117.1289,119.9863,115.9619,118.1757,2699900.0],["2015-09-30",119.1883,121.3592,118.7507,120.1322,1812600.0],["2015-10-01",120.3982,120.7157,117.5579,119.2226,2142600.0],["2015-10-02",118.416,121.7367,117.309,121.7196,1429200.0],["2015-10-05",122.612,123.5301,121.8655,122.5777,1499300.0],["2015-10-06",122.6034,122.6378,118.579,119.6688,1621700.0],["2015-10-07",120.0892,120.1235,116.0562,119.6258,3358200.0],["2015-10-08",119.4629,119.6002,116.8543,117.8411,1998000.0],["2015-10-09",117.6866,121.2648,117.6866,120.5526,1951500.0],["2015-10-12",120.9903,123.4616,120.6471,123.4444,1418000.0],["2015-10-13",123.3157,128.6015,123.1097,125.7355,2288200.0],["2015-10-14",125.5209,126.8853,122.0629,123.0068,1578700.0],["2015-10-15",122.818,124.9031,117.6523,124.62,3427000.0],["2015-10-16",126.0186,126.7909,125.1777,126.1817,1493900.0],["2015-10-19",125.581,128.1725,125.581,127.6919,1308000.0],["2015-10-20",127.8378,128.284,126.5163,127.2028,945500.0],["2015-10-21",128.1209,128.181,119.0595,122.5262,3640000.0],["2015-10-22",122.0628,122.8265,116.0476,119.6258,5605600.0],["2015-10-23",120.2008,122.9467,119.5144,120.9474,3150500.0],["2015-10-26",120.9559,122.1401,119.7374,121.6252,1991800.0],["2015-10-27",121.2734,125.3665,121.2734,124.1566,2728200.0],["2015-10-28",120.9902,124.4054,115.6186,121.6767,5090900.0],["2015-10-29",120.8615,122.4576,120.4754,121.282,2397800.0],["2015-10-30",121.7797,121.7797,119.2998,119.4028,2132600.0],["2015-11-02",119.2741,120.5783,118.1757,120.012,1802500.0],["2015-11-03",119.3599,120.278,116.2965,117.6008,1982100.0],["2015-11-04",118.416,118.4503,114.2028,116.1335,3192100.0],["2015-11-05",116.2794,117.0774,114.8035,116.7342,1847200.0],["2015-11-06",115.8245,116.5625,113.6622,114.9664,2073900.0],["2015-11-09",114.546,115.2496,113.2246,114.7863,2552400.0],["2015-11-10",114.7863,116.6226,114.5889,116.0734,1320600.0],["2015-11-11",116.717,116.717,114.9407,115.1467,1751200.0],["2015-11-12",115.2926,116.4424,114.3487,114.4945,1751000.0],["2015-11-13",114.4001,115.4127,113.2675,113.7394,1784900.0],["2015-11-16",113.9196,116.0734,113.9196,115.8932,1027900.0],["2015-11-17",115.5671,118.5876,115.0265,116.9143,1533800.0],["2015-11-18",116.9573,118.1243,115.5414,117.8153,1800000.0],["2015-11-19",111.9975,113.2589,108.3335,109.715,5775100.0],["2015-11-20",109.981,113.2675,109.8609,112.6582,2765600.0],["2015-11-23",112.9843,114.915,112.4351,112.5209,1511100.0],["2015-11-24",112.2463,113.1645,111.3453,112.95,2029000.0],["2015-11-25",112.8384,113.113,111.8259,112.4094,1641100.0],["2015-11-27",112.9242,113.5163,111.6972,112.5982,554900.0],["2015-11-30",112.5982,112.9071,111.6371,111.8774,2315600.0],["2015-12-01",112.5037,116.6912,111.8259,116.5453,2276900.0],["2015-12-02",116.7048,118.222,114.179,114.5842,5880500.0],["2015-12-03",114.4635,115.3514,111.2394,111.5756,2837600.0],["2015-12-04",111.5584,114.8083,111.4463,114.4376,1551000.0],["2015-12-07",115.1014,115.1014,113.0497,114.4635,1970700.0],["2015-12-08",113.7911,115.0411,112.5411,113.4463,3459400.0],["2015-12-09",112.7567,115.4807,112.4636,114.1877,2050700.0],["2015-12-10",113.817,116.5497,113.2135,116.2393,1687000.0],["2015-12-11",115.5152,118.5152,114.7825,117.0497,2629000.0],["2015-12-14",117.4376,118.1013,115.6531,116.8341,1356800.0],["2015-12-15",117.4376,118.36,115.5411,116.3945,1528900.0],["2015-12-16",117.5066,119.0669,116.8428,118.7738,1459700.0],["2015-12-17",118.7048,121.1099,118.3255,119.8341,1631800.0],["2015-12-18",119.8255,120.541,118.7479,118.7479,1934800.0],["2015-12-21",119.0496,121.222,118.7048,120.2824,1393800.0],["2015-12-22",120.7737,121.4461,118.9634,120.8513,1780400.0],["2015-12-23",121.0927,121.6185,120.3255,121.1272,901700.0],["2015-12-24",121.2737,121.9719,121.0754,121.1702,357500.0],["2015-12-28",120.9289,121.1272,119.8341,120.7134,481100.0],["2015-12-29",121.1358,122.653,120.9547,122.2823,669200.0],["2015-12-30",122.2995,122.834,121.3427,121.5151,470400.0],["2015-12-31",120.791,121.7392,120.1875,120.2048,706700.0],["2016-01-04",118.6703,120.1961,118.11,120.0065,1769800.0],["2016-01-05",120.5582,122.3685,119.8513,121.7565,1841000.0],["2016-01-06",120.3599,121.1013,118.0151,118.7823,1635900.0],["2016-01-07",117.3427,118.8082,116.0583,116.7479,1596800.0],["2016-01-08",116.7996,117.6789,113.61,113.9031,1544900.0],["2016-01-11",113.8945,114.6445,109.9808,110.6532,1729400.0],["2016-01-12",112.498,117.6875,112.067,116.8945,2539800.0],["2016-01-13",116.9117,118.2479,114.7221,115.6359,2171300.0],["2016-01-14",116.1962,120.0324,115.3945,119.0496,2271200.0],["2016-01-15",116.0497,117.8514,115.0066,116.3687,2426400.0],["2016-01-19",117.8168,118.8772,115.3514,117.972,2301400.0],["2016-01-20",116.7997,119.8944,113.5411,118.5238,3338300.0],["2016-01-21",118.2307,121.1099,118.11,119.6358,2023300.0],["2016-01-22",120.7651,122.2392,119.7479,121.8944,1681600.0],["2016-01-25",122.1961,122.1961,118.6789,119.541,1944900.0],["2016-01-26",119.4203,120.4375,117.7479,118.7565,1879300.0],["2016-01-27",116.2393,117.3255,111.8515,113.1273,3647100.0],["2016-01-28",113.0067,114.7222,108.9809,108.9809,3195100.0],["2016-01-29",110.1532,112.5239,109.5584,112.4894,2383600.0],["2016-02-01",113.4635,114.1704,111.4032,111.8256,1704000.0],["2016-02-02",111.3515,111.9722,108.4291,109.4894,2251800.0],["2016-02-03",110.0153,110.0842,106.4464,109.3343,2661200.0],["2016-02-04",108.6188,109.9032,105.843,109.1705,2299100.0],["2016-02-05",109.1619,109.5584,105.8344,106.3602,1366100.0],["2016-02-08",105.2568,105.6016,99.6793,101.0499,3280100.0],["2016-02-09",100.9034,104.955,99.7741,103.2913,2791800.0],["2016-02-10",103.8861,106.1705,103.2395,104.7137,1074300.0],["2016-02-11",103.274,104.4378,102.4292,103.4292,1929300.0],["2016-02-12",103.8947,104.8344,103.2482,104.7826,1102300.0],["2016-02-16",105.4895,107.7308,105.3171,107.6101,1439600.0],["2016-02-17",107.7567,110.0929,107.5843,109.9636,1441800.0],["2016-02-18",110.0498,111.6274,109.9377,110.3601,1415700.0],["2016-02-19",109.9808,111.317,109.0843,109.6791,1359000.0],["2016-02-22",110.4463,114.2049,110.3429,113.9376,1734500.0],["2016-02-23",113.7049,115.4118,112.7653,113.1618,1519900.0],["2016-02-24",112.8773,112.9894,111.1618,112.7135,1121800.0],["2016-02-25",112.6101,113.998,111.998,113.9894,1316800.0],["2016-02-26",114.2652,115.3859,113.6876,114.2221,1325600.0],["2016-02-29",113.6704,115.1876,112.6532,112.6618,1476200.0],["2016-03-01",113.679,113.9376,112.3601,113.6187,1576000.0],["2016-03-02",113.8428,115.6186,113.1187,115.5928,1569100.0],["2016-03-03",114.8686,115.0842,112.2825,114.6273,1524900.0],["2016-03-04",114.1531,114.5497,113.0152,114.0928,1286500.0],["2016-03-07",113.0067,114.8601,112.6704,114.8256,1124700.0],["2016-03-08",114.0892,116.0644,114.0113,114.7649,1241700.0],["2016-03-09",115.328,116.74,114.609,116.5494,1240200.0],["2016-03-10",117.3031,120.9328,116.6447,119.3822,2099700.0],["2016-03-11",119.8933,124.0601,119.8673,123.9648,2000200.0],["2016-03-14",123.5923,125.3422,122.7953,124.8917,1698700.0],["2016-03-15",123.7916,124.6405,122.752,123.2805,1507700.0],["2016-03-16",123.2804,124.7445,122.5874,124.32,1358200.0],["2016-03-17",124.4586,124.7445,120.2918,121.5826,1609300.0],["2016-03-18",122.007,124.8397,121.7384,123.6009,1761900.0],["2016-03-21",123.0379,123.3151,119.9626,121.2794,1216700.0],["2016-03-22",120.8462,122.7087,120.3698,122.033,1560200.0],["2016-03-23",122.7867,122.8906,120.4477,120.8462,1652100.0],["2016-03-24",120.0406,121.2793,119.4342,121.2533,1273800.0],["2016-03-28",121.2274,121.9637,120.3957,120.8982,993700.0],["2016-03-29",121.0801,121.7645,120.0666,121.5219,1490400.0],["2016-03-30",122.1716,122.5008,121.0628,121.2533,984400.0],["2016-03-31",120.9415,121.5392,119.2436,120.4044,1375800.0],["2016-04-01",120.0146,122.9339,119.3995,122.882,1632900.0],["2016-04-04",122.83,127.7158,122.3969,127.5686,3195100.0],["2016-04-05",125.4462,126.3731,123.9995,124.1728,2115200.0],["2016-04-06",124.1554,125.6021,123.8003,125.4982,2447600.0],["2016-04-07",124.4586,125.2383,123.4451,124.242,1525000.0],["2016-04-08",125.065,125.6021,123.4711,124.5193,1584700.0],["2016-04-11",125.0217,125.6108,121.9031,122.059,1175900.0],["2016-04-12",122.2063,124.2594,121.9984,123.7656,1142400.0],["2016-04-13",124.3806,125.5414,123.445,124.3546,1179700.0],["2016-04-14",124.0168,124.5019,122.5787,124.0601,1402000.0],["2016-04-15",123.9215,124.0948,122.882,123.8002,1420100.0],["2016-04-18",123.6876,123.9648,123.0552,123.523,1137300.0],["2016-04-19",124.5366,125.2469,123.653,125.091,1726400.0],["2016-04-20",125.1863,126.737,124.2421,126.0613,1615000.0],["2016-04-21",125.8447,126.9102,125.4548,126.3991,1262500.0],["2016-04-22",126.8235,128.2009,126.477,127.7938,1229700.0],["2016-04-25",127.2047,128.2096,125.7407,126.555,1250800.0],["2016-04-26",126.0612,127.4992,125.862,127.404,1627600.0],["2016-04-27",126.607,127.1874,122.137,125.4028,2523300.0],["2016-04-28",125.6541,126.8236,124.4066,124.7445,1361900.0],["2016-04-29",123.601,123.601,120.6989,121.9464,1579100.0],["2016-05-02",122.7347,123.0119,121.0368,121.6952,1612800.0],["2016-05-03",121.1927,123.2977,121.1927,122.5094,1232500.0],["2016-05-04",119.9886,120.647,118.464,120.1792,2641500.0],["2016-05-05",120.1792,120.8722,118.2127,118.7411,1710100.0],["2016-05-06",118.4986,120.0232,117.6843,118.8971,1286200.0],["2016-05-09",118.6459,120.1792,118.3773,119.928,1179900.0],["2016-05-10",120.2311,121.6345,119.9799,121.4179,1129700.0],["2016-05-11",121.3053,122.7953,120.7769,120.9068,1805100.0],["2016-05-12",121.1407,121.4526,117.0779,117.8835,2177500.0],["2016-05-13",117.9702,118.8538,116.7487,117.3898,1385500.0],["2016-05-16",117.3031,119.0703,116.8093,118.8797,986200.0],["2016-05-17",119.4168,119.4168,116.8266,117.9961,1355800.0],["2016-05-18",117.9702,118.8884,116.9133,117.8835,970600.0],["2016-05-19",117.2771,118.6892,115.5446,115.8997,1353200.0],["2016-05-20",116.6188,117.8056,115.9258,117.5803,1085800.0],["2016-05-23",116.6881,117.0432,115.1374,115.3713,2198100.0],["2016-05-24",115.25,116.2636,111.2218,111.2998,5836200.0],["2016-05-25",111.9235,113.812,111.5423,113.4482,4254900.0],["2016-05-26",113.8813,113.9506,111.9841,112.2787,1651800.0],["2016-05-27",112.7032,113.4915,112.1834,113.223,1579500.0],["2016-05-31",113.6994,114.7736,112.9977,114.4877,2311200.0],["2016-06-01",114.4877,115.354,113.5348,114.7909,1859400.0],["2016-06-02",114.9901,115.5706,114.5223,115.4666,1462400.0],["2016-06-03",114.7043,115.1374,113.4828,114.2105,1298600.0],["2016-06-06",114.1932,114.8342,113.9939,114.7303,1134300.0],["2016-06-07",114.5917,115.6832,114.3664,115.1374,1577200.0],["2016-06-08",115.1287,116.8698,114.9111,116.8263,1558800.0],["2016-06-09",116.5912,117.2876,116.095,116.4345,1467400.0],["2016-06-10",115.9035,116.0602,114.1711,114.4932,1366400.0],["2016-06-13",113.8403,115.1896,113.5878,113.7619,1133900.0],["2016-06-14",113.701,114.145,113.0394,113.6227,1260900.0],["2016-06-15",114.145,114.8675,113.4486,113.701,1316200.0],["2016-06-16",115.0068,116.1908,113.2657,115.1548,2788200.0],["2016-06-17",115.1461,115.5988,114.4584,115.2071,2039400.0],["2016-06-20",116.33,116.922,114.9633,115.5378,2068800.0],["2016-06-21",116.1037,116.1559,114.3452,114.4323,2065700.0],["2016-06-22",114.3017,114.3017,111.751,112.0557,3640200.0],["2016-06-23",112.9523,113.4224,111.1852,112.0122,3328500.0],["2016-06-24",108.6606,110.9937,107.6943,110.0187,3111700.0],["2016-06-27",109.1046,109.1046,106.9979,108.6867,2311400.0],["2016-06-28",109.8707,111.4986,109.1655,110.6019,2646800.0],["2016-06-29",111.2113,114.4845,110.8457,114.4584,2420300.0],["2016-06-30",113.9274,115.0417,113.4224,114.3365,2307500.0],["2016-07-01",114.2582,115.2941,113.4486,114.6238,1222700.0],["2016-07-05",114.6064,114.8327,113.318,113.9012,998000.0],["2016-07-06",113.405,115.5988,113.0307,115.0155,1707100.0],["2016-07-07",115.2941,115.3028,111.9077,112.6825,2007600.0],["2016-07-08",113.4225,115.6685,112.0731,115.0417,1721700.0],["2016-07-11",115.1722,115.3899,113.4486,114.528,1382200.0],["2016-07-12",114.9633,115.3028,114.3975,114.8066,1083800.0],["2016-07-13",115.2767,116.4954,114.8936,116.4258,1509500.0],["2016-07-14",117.0613,117.2354,116.2169,116.5738,828400.0],["2016-07-15",117.1135,118.3584,116.391,116.922,1206700.0],["2016-07-18",117.2703,117.7752,116.7741,117.5227,1060600.0],["2016-07-19",116.4432,117.1745,113.17,114.9633,2670000.0],["2016-07-20",115.8513,118.8111,115.5379,117.9318,1831300.0],["2016-07-21",117.1571,122.4151,116.7914,121.0048,3560700.0],["2016-07-22",121.6403,124.6437,121.1267,124.4348,2631700.0],["2016-07-25",124.1649,124.4348,121.6752,121.858,2140900.0],["2016-07-26",121.3704,121.9537,119.3421,119.7774,2712700.0],["2016-07-27",116.2169,120.1256,114.9111,116.5303,3379800.0],["2016-07-28",115.9122,116.8611,114.9546,115.6945,2530500.0],["2016-07-29",114.8763,115.7555,114.2146,114.3365,1916200.0],["2016-08-01",114.441,114.6325,110.8457,111.0894,2633800.0],["2016-08-02",111.4115,112.2733,109.0785,109.3048,3231300.0],["2016-08-03",109.4528,112.2037,109.1568,111.3157,2597400.0],["2016-08-04",111.1591,111.3245,109.801,110.4017,1409700.0],["2016-08-05",111.2026,111.9251,110.6541,111.307,1187300.0],["2016-08-08",111.133,111.7336,110.628,111.2026,1555800.0],["2016-08-09",111.5073,111.8555,111.0372,111.8207,1277000.0],["2016-08-10",111.5769,112.7608,111.0633,111.5595,1718600.0],["2016-08-11",111.751,111.9512,111.0807,111.603,1412900.0],["2016-08-12",111.4376,114.2669,111.072,113.3354,1968800.0],["2016-08-15",112.8914,113.2745,112.2124,112.5519,1655400.0],["2016-08-16",112.4562,113.0133,111.5682,112.5867,1214300.0],["2016-08-17",112.5606,112.9785,112.108,112.7696,1246700.0],["2016-08-18",112.343,114.1276,112.1602,112.6738,1866600.0],["2016-08-19",112.3691,113.1439,112.0122,112.7521,1795100.0],["2016-08-22",112.9175,113.7794,112.6041,112.9262,677800.0],["2016-08-23",113.3876,113.4399,112.2734,112.4039,955400.0],["2016-08-24",112.6216,113.17,110.8631,111.0894,1139100.0],["2016-08-25",110.7586,111.9861,110.5671,110.6542,1396800.0],["2016-08-26",110.8282,111.307,108.4082,108.7651,1637700.0],["2016-08-29",108.678,109.0959,108.0861,108.1035,2475700.0],["2016-08-30",108.1035,109.3484,107.9468,109.183,1457500.0],["2016-08-31",109.2178,109.6008,108.147,108.887,1236400.0],["2016-09-01",108.7303,109.4441,107.2329,107.3896,1985000.0],["2016-09-02",107.5202,108.2254,107.0937,108.1557,1212600.0],["2016-09-06",108.0338,108.7303,107.7378,108.1992,1390300.0],["2016-09-07",108.2692,110.1682,107.7267,110.1332,1916000.0],["2016-09-08",110.0019,111.8047,110.0019,111.7259,2126500.0],["2016-09-09",111.0783,112.1722,110.7195,111.0433,2052300.0],["2016-09-12",110.6058,112.7673,109.9057,112.5223,1628600.0],["2016-09-13",110.457,111.1396,108.4705,109.0131,2282300.0],["2016-09-14",108.8643,109.3894,107.2191,107.893,1879900.0],["2016-09-15",107.8229,109.2931,107.6042,108.8118,1404100.0],["2016-09-16",108.8381,110.8683,108.4005,109.8444,1743000.0],["2016-09-19",109.7307,110.8858,109.5119,110.5445,1569300.0],["2016-09-20",110.6758,111.0783,109.3719,110.0545,1772900.0],["2016-09-21",110.7545,112.671,110.3345,112.531,1464700.0],["2016-09-22",112.7323,113.4324,111.8747,112.3823,1095900.0],["2016-09-23",111.8397,112.3822,110.6495,110.7545,1224900.0],["2016-09-26",110.2645,110.6845,109.2668,109.4594,1005900.0],["2016-09-27",109.4681,110.562,108.8643,110.527,1071400.0],["2016-09-28",110.8771,111.9272,110.4745,111.4634,1078600.0],["2016-09-29",111.3059,111.3059,109.2844,109.3281,1027200.0],["2016-09-30",109.7219,110.1157,108.523,109.6607,1968200.0],["2016-10-03",109.1619,109.6694,107.2716,107.5517,1777200.0],["2016-10-04",107.8317,108.4705,106.5102,107.1491,1598000.0],["2016-10-05",107.1491,107.2628,105.8627,106.8253,1967700.0],["2016-10-06",106.8778,107.4466,106.3702,107.0703,1520000.0],["2016-10-07",107.0091,107.4116,105.6964,106.6765,1699200.0],["2016-10-10",107.0616,109.3369,107.0616,109.2144,1363000.0],["2016-10-11",109.1093,109.2056,106.3702,106.6765,1281400.0],["2016-10-12",106.8078,107.2016,105.1626,105.7576,1933600.0],["2016-10-13",105.2939,106.134,104.8301,105.889,1606600.0],["2016-10-14",106.0464,106.5978,105.6789,105.9677,1280800.0],["2016-10-17",105.3463,105.8452,102.826,103.5086,3201100.0],["2016-10-18",105.0313,108.313,104.7162,107.7704,2282900.0],["2016-10-19",107.8492,108.6193,107.3154,108.3655,1170200.0],["2016-10-20",108.3217,109.8882,107.9454,108.5405,1238900.0],["2016-10-21",107.6829,108.2692,106.694,108.0767,1228100.0],["2016-10-24",108.7155,109.3369,108.3917,108.9431,851700.0],["2016-10-25",108.8381,109.7832,108.348,108.9518,941300.0],["2016-10-26",108.9256,109.4244,108.3217,108.663,1200400.0],["2016-10-27",108.5143,109.0306,107.4116,108.0679,1351600.0],["2016-10-28",107.7267,107.7529,106.2827,106.4315,1947600.0],["2016-10-31",107.0703,107.6391,106.274,106.6415,1303600.0],["2016-11-01",107.1491,107.1491,102.2834,102.756,2847700.0],["2016-11-02",103.0623,108.4005,100.507,107.6304,3477300.0],["2016-11-03",108.0592,109.0218,104.7425,105.0401,2069800.0],["2016-11-04",105.6001,106.099,104.2875,104.3925,1761700.0],["2016-11-07",105.9152,108.453,105.3201,108.0679,2221700.0],["2016-11-08",107.8054,111.5072,107.1403,110.9996,1806500.0],["2016-11-09",105.3639,113.5287,103.6311,112.6711,4356400.0],["2016-11-10",113.3799,117.2479,113.0911,117.1429,2999400.0],["2016-11-11",116.8716,118.1493,114.9726,116.9854,2669300.0],["2016-11-14",117.0904,121.4222,116.084,121.291,2130200.0],["2016-11-15",122.5336,124.8089,119.7333,121.1334,2501900.0],["2016-11-16",121.0897,121.9648,120.6784,121.1072,1391500.0],["2016-11-17",121.1597,121.396,119.7945,120.6609,1505300.0],["2016-11-18",120.232,120.407,118.1405,118.4468,2188600.0],["2016-11-21",119.0157,120.6609,118.7356,120.2058,1204100.0],["2016-11-22",121.0197,123.89,120.4508,123.6625,2694900.0],["2016-11-23",123.8112,125.719,122.8136,125.684,1694400.0],["2016-11-25",125.684,127.0755,124.9839,126.6642,1231500.0],["2016-11-28",126.0691,127.058,124.9052,125.3515,1934300.0],["2016-11-29",125.7803,127.8456,124.7564,127.1368,1999600.0],["2016-11-30",127.338,127.338,124.3013,124.7301,2535100.0],["2016-12-01",125.1697,128.5456,124.6774,127.6225,2545400.0],["2016-12-02",127.4818,129.6093,127.1829,127.5609,1418000.0],["2016-12-05",127.5258,127.939,125.5126,126.673,1858900.0],["2016-12-06",126.9807,127.4027,125.6356,126.1983,1019500.0],["2016-12-07",126.1895,128.0005,125.4598,127.6488,1435700.0],["2016-12-08",127.7016,129.6708,126.251,128.8884,960000.0],["2016-12-09",129.2312,129.2312,126.9104,128.2466,1060200.0],["2016-12-12",127.6664,128.3434,125.451,128.1675,1342900.0],["2016-12-13",128.7126,129.4511,127.5346,128.862,1075400.0],["2016-12-14",128.8884,128.8884,126.3917,127.2005,1201400.0],["2016-12-15",127.8071,127.8862,125.8818,126.3037,1429400.0],["2016-12-16",126.9016,128.2379,126.2423,127.8774,1874800.0],["2016-12-19",128.1851,129.2137,126.8753,127.3676,966500.0],["2016-12-20",127.9125,130.3389,127.4202,129.8114,1449300.0],["2016-12-21",129.1521,129.6532,126.7257,127.4554,960500.0],["2016-12-22",127.6841,127.8775,126.4709,127.1038,947700.0],["2016-12-23",127.3236,128.3873,126.5939,128.3697,428700.0],["2016-12-27",128.3697,129.3544,127.8335,128.0708,361100.0],["2016-12-28",128.1324,128.8796,126.6027,126.8225,950400.0],["2016-12-29",127.2533,128.3082,126.884,127.262,571400.0],["2016-12-30",127.3676,127.9126,125.8115,126.3917,1085700.0],["2017-01-03",127.0686,127.2796,123.517,125.9258,1525800.0],["2017-01-04",125.4335,126.4621,123.8335,125.7588,1250500.0],["2017-01-05",125.7411,128.2554,125.7148,127.095,1646000.0],["2017-01-06",126.928,127.262,125.9609,126.9016,1105600.0],["2017-01-09",125.9258,126.3654,125.2401,125.5302,906700.0],["2017-01-10",125.1786,129.6621,124.8709,128.6511,1637600.0],["2017-01-11",128.5192,129.0027,126.5851,128.2027,950400.0],["2017-01-12",127.2708,130.4532,126.8928,130.2774,2013800.0],["2017-01-13",130.4356,131.4994,129.5917,130.5763,1405200.0],["2017-01-17",129.3983,130.1543,127.7455,129.0115,956500.0],["2017-01-18",129.6005,129.9785,128.3258,129.4247,1760000.0],["2017-01-19",129.1873,131.8246,126.9807,130.2071,2091000.0],["2017-01-20",131.0071,133.6181,130.9895,132.4225,1961400.0],["2017-01-23",131.8687,132.3962,129.0379,132.0093,2051400.0],["2017-01-24",131.8686,134.1104,130.8225,132.0708,1609500.0],["2017-01-25",132.528,135.9214,132.528,135.1302,1967200.0],["2017-01-26",134.5764,135.2005,133.5566,133.9786,1434000.0],["2017-01-27",134.55,135.5962,133.6445,134.8138,1760200.0],["2017-01-30",135.7807,135.8071,133.7675,135.5433,2243700.0],["2017-01-31",135.7104,136.2379,133.4247,135.5082,2684100.0],["2017-02-01",136.2643,141.3544,135.7104,141.3544,4345200.0],["2017-02-02",140.6599,140.9324,137.7236,138.6028,2522600.0],["2017-02-03",139.4115,142.2423,139.183,139.8511,1988400.0],["2017-02-06",139.517,140.6511,137.2928,137.8555,1575100.0],["2017-02-07",138.3742,139.9742,136.572,139.4203,2059200.0],["2017-02-08",138.6907,139.8775,137.8555,139.4292,1767400.0],["2017-02-09",139.5697,142.8489,138.673,142.1368,2565100.0],["2017-02-10",142.7522,142.8401,140.8269,142.6994,1341400.0],["2017-02-13",143.2796,144.3697,141.539,143.7543,1383900.0],["2017-02-14",142.9456,145.8292,141.1962,143.5786,4396000.0],["2017-02-15",143.3236,144.7654,142.2071,143.0247,3009300.0],["2017-02-16",142.4093,144.2995,140.9148,143.9742,2085700.0],["2017-02-17",142.2247,143.517,140.3434,140.8797,2302800.0],["2017-02-21",141.3105,144.5984,140.9061,144.3698,2212000.0],["2017-02-22",143.3588,144.5016,142.8841,143.5346,1129700.0],["2017-02-23",144.1324,144.4489,143.4818,144.106,845500.0],["2017-02-24",143.939,144.0884,141.706,144.0269,956000.0],["2017-02-27",143.6401,145.4599,143.1654,144.9764,1461200.0],["2017-02-28",145.117,145.2225,143.4115,144.8972,1642800.0],["2017-03-01",146.0841,148.7478,146.0225,146.7874,2423600.0],["2017-03-02",146.6467,147.3852,145.583,145.9083,1232800.0],["2017-03-03",145.8028,146.2863,145.1522,145.9346,992400.0],["2017-03-06",144.8005,146.2247,144.1764,145.7939,2218800.0],["2017-03-07",145.3544,146.7786,145.2753,145.9435,1689000.0],["2017-03-08",146.4995,146.9231,145.917,146.1994,949600.0],["2017-03-09",146.5083,147.5145,145.8905,146.6672,2008400.0],["2017-03-10",147.3732,147.9115,145.9522,146.8701,1098100.0],["2017-03-13",146.6759,147.8145,146.1993,147.6027,1520500.0],["2017-03-14",146.4818,147.5673,144.0282,145.7845,1279400.0],["2017-03-15",146.5083,150.7358,145.7846,149.3325,1953900.0],["2017-03-16",149.3325,149.8621,147.0467,148.6441,1993100.0],["2017-03-17",148.953,149.2884,147.4438,148.5117,1605400.0],["2017-03-20",148.5558,148.6617,147.0819,147.9115,1268900.0],["2017-03-21",148.4765,148.7148,146.6672,147.3821,1529200.0],["2017-03-22",147.4791,148.0881,146.0229,146.8966,1309600.0],["2017-03-23",146.8966,147.3379,145.4933,145.9611,1899200.0],["2017-03-24",146.4023,147.4614,142.5719,143.6398,2199200.0],["2017-03-27",141.6629,143.278,140.039,143.1457,2355800.0],["2017-03-28",142.7043,145.6522,142.6955,145.2727,1324900.0],["2017-03-29",145.0697,146.3053,144.7431,145.608,1019900.0],["2017-03-30",145.4933,148.1234,145.3432,147.4614,1055800.0],["2017-03-31",147.029,147.3644,145.5639,145.9611,1287700.0],["2017-04-03",145.9611,147.9381,145.9346,146.9408,1489200.0],["2017-04-04",147.0643,147.7792,145.4933,146.2435,858500.0],["2017-04-05",146.7377,147.2585,145.2374,145.405,1046000.0],["2017-04-06",145.2991,146.7024,144.6283,146.4376,1002200.0],["2017-04-07",145.9876,147.3115,145.6964,146.7378,1094600.0],["2017-04-10",146.8437,148.9089,146.8172,147.7792,1056000.0],["2017-04-11",147.3379,147.9028,146.27,147.7704,1042900.0],["2017-04-12",147.0819,147.6997,145.8375,146.8878,1075700.0],["2017-04-13",146.4553,146.8613,145.3168,145.6169,1264200.0],["2017-04-17",146.0758,147.6644,145.5463,147.3379,900500.0],["2017-04-18",150.0386,150.1975,146.1994,146.8349,966400.0],["2017-04-19",147.5762,147.9204,146.3494,147.2055,1069500.0],["2017-04-20",147.329,149.5443,146.8172,148.3352,1761500.0],["2017-04-21",148.2734,148.953,146.9495,148.0969,1225100.0],["2017-04-24",149.4119,149.9415,148.4234,148.6353,1004300.0],["2017-04-25",150.0386,152.9335,149.6238,152.2098,2201400.0],["2017-04-26",153.6748,158.8732,153.5689,158.0083,3561100.0],["2017-04-27",159.1027,162.7919,156.9669,157.364,2621300.0],["2017-04-28",155.7136,158.1142,155.184,157.0021,1741100.0],["2017-05-01",157.5405,158.5467,156.0843,158.1583,1203800.0],["2017-05-02",158.582,160.0559,157.3022,159.9853,1237700.0],["2017-05-03",159.3675,160.5854,158.4055,158.8115,1297600.0],["2017-05-04",159.4646,160.1442,158.0524,158.7673,980700.0],["2017-05-05",159.5881,160.1882,158.176,159.1292,1215000.0],["2017-05-08",159.4293,160.0912,158.0613,158.7144,826400.0],["2017-05-09",158.6261,159.4028,156.7109,156.8609,2221800.0],["2017-05-10",157.0286,159.1203,156.6668,158.9791,1233100.0],["2017-05-11",158.9526,161.8387,157.8671,161.265,1782200.0],["2017-05-12",159.9853,162.2094,159.4999,160.1353,1000500.0],["2017-05-15",159.4999,161.3268,158.5114,160.8944,1363100.0],["2017-05-16",160.7884,161.1238,158.4849,159.5793,1321300.0],["2017-05-17",159.5793,159.5793,155.3517,155.44,1938500.0],["2017-05-18",155.4224,157.5406,154.6016,155.9431,1353800.0],["2017-05-19",156.2167,157.1345,155.2193,155.6959,1899400.0],["2017-05-22",156.1284,156.2519,154.4162,155.7754,1660900.0],["2017-05-23",155.7665,157.011,155.034,156.8433,1709800.0],["2017-05-24",157.3022,159.95,156.402,158.935,1426800.0],["2017-05-25",159.1292,161.0885,158.9968,160.1883,1426400.0],["2017-05-26",160.5678,161.6269,159.394,161.5828,897500.0],["2017-05-30",160.3648,163.2773,159.6146,161.7946,1513100.0],["2017-05-31",162.2359,162.4742,159.9676,160.9385,1807600.0],["2017-06-01",161.3268,165.925,161.2385,165.6514,1930800.0],["2017-06-02",165.1572,166.1722,164.0363,165.5544,1229800.0],["2017-06-05",165.3514,165.8191,164.1687,164.7688,928600.0],["2017-06-06",164.5923,166.9665,164.2128,165.6161,1303300.0],["2017-06-07",165.8375,167.6531,165.2353,166.794,1578700.0],["2017-06-08",166.7941,167.3875,165.2885,166.1387,1613100.0],["2017-06-09",166.8295,167.1129,164.9253,165.5453,1880500.0],["2017-06-12",165.811,165.8907,162.1621,165.3859,1804300.0],["2017-06-13",165.377,166.2095,164.208,165.7578,1107900.0],["2017-06-14",166.0678,167.4583,165.7579,167.1837,777000.0],["2017-06-15",165.8641,167.7328,165.7135,167.166,791700.0],["2017-06-16",167.7062,168.5033,166.918,168.2376,1864300.0],["2017-06-19",168.5653,170.7972,168.2288,170.6998,1992500.0],["2017-06-20",170.2658,171.0452,169.3093,170.0444,1806900.0],["2017-06-21",170.3366,171.5234,169.1233,170.1064,2080000.0],["2017-06-22",170.1595,172.6482,170.1595,171.2489,2159400.0],["2017-06-23",171.8511,171.8511,168.1934,168.4237,3143700.0],["2017-06-26",168.4502,168.9905,165.4301,166.6346,2230800.0],["2017-06-27",167.1306,167.7417,165.2973,165.9793,1417900.0],["2017-06-28",167.0243,167.4671,165.9704,166.4309,1712300.0],["2017-06-29",167.2634,167.3697,165.1644,165.7666,1306000.0],["2017-06-30",166.0501,167.2546,165.6161,166.6169,2034200.0],["2017-07-03",167.5734,169.3181,166.8118,167.9188,815300.0],["2017-07-05",167.8214,169.9735,167.5557,169.3801,1397600.0],["2017-07-06",169.1587,169.1941,167.5645,168.521,1111200.0],["2017-07-07",169.1587,170.2569,168.2819,169.699,780700.0],["2017-07-10",169.1144,170.6466,168.7602,170.1506,1006600.0],["2017-07-11",169.5838,170.6289,168.9284,170.1329,1206200.0],["2017-07-12",170.4252,172.1522,169.7167,171.4083,1283900.0],["2017-07-13",171.2666,171.7182,169.2827,170.5315,1244800.0],["2017-07-14",170.4694,171.0628,169.6281,170.5403,1124500.0],["2017-07-17",170.6378,170.7175,169.6901,170.1241,942100.0],["2017-07-18",170.6378,171.1514,166.5106,167.786,1841700.0],["2017-07-19",168.1048,169.3358,167.848,168.5299,1042800.0],["2017-07-20",168.4325,169.5041,168.034,168.8842,1250700.0],["2017-07-21",168.3616,169.2916,168.2642,168.8487,1227900.0],["2017-07-24",169.1322,169.6901,168.0959,169.1587,1139400.0],["2017-07-25",170.0444,170.7529,168.5299,168.7868,1712400.0],["2017-07-26",160.4705,166.1563,159.0269,163.836,2605100.0],["2017-07-27",163.4286,163.7917,161.2233,162.5341,1824000.0],["2017-07-28",162.6669,166.8029,161.4802,166.3158,1301100.0],["2017-07-31",166.3423,166.6789,164.8456,164.9164,1361000.0],["2017-08-01",165.6161,166.6523,164.9607,165.3239,1226900.0],["2017-08-02",165.1645,168.1757,164.7482,167.3431,1260500.0],["2017-08-03",167.6354,169.8938,167.352,169.5484,1155300.0],["2017-08-04",170.4872,170.4872,168.1491,168.6982,966800.0],["2017-08-07",168.5653,169.637,167.6177,168.8133,811300.0],["2017-08-08",168.7071,171.2489,167.848,170.0267,1226500.0],["2017-08-09",169.9912,171.0717,169.2207,170.7972,827800.0],["2017-08-10",170.0001,171.0009,167.8568,168.0251,1224400.0],["2017-08-11",168.7159,168.9373,167.3166,167.7683,1212400.0],["2017-08-14",168.4679,170.2392,168.4679,169.4332,939700.0],["2017-08-15",170.0443,171.3551,169.4687,170.9211,864500.0],["2017-08-16",171.55,172.3293,170.9743,171.24,841600.0],["2017-08-17",171.1692,171.7714,169.6724,170.009,822200.0],["2017-08-18",170.4429,170.4429,168.893,169.1764,1061200.0],["2017-08-21",169.4244,171.0629,169.2296,170.9035,1261700.0],["2017-08-22",170.9034,174.0121,170.1064,172.657,1548500.0],["2017-08-23",172.0282,172.9758,171.5411,172.905,1114100.0],["2017-08-24",172.8962,173.3833,170.2569,170.8414,1186200.0],["2017-08-25",171.4525,172.3027,170.5669,170.6466,1421000.0],["2017-08-28",170.9654,172.3028,170.6643,171.3551,1576700.0],["2017-08-29",170.744,172.5065,170.7263,171.6651,1116700.0],["2017-08-30",171.3906,171.6917,169.5838,169.6016,1892400.0],["2017-08-31",170.6732,173.8704,170.4075,173.6224,2437000.0],["2017-09-01",173.6223,174.9774,173.2769,174.8534,916400.0],["2017-09-05",173.9589,176.2262,173.2858,174.632,1469400.0],["2017-09-06",175.004,175.4734,170.4961,171.5057,1825500.0],["2017-09-07",171.5057,172.3857,170.5546,171.2302,1160900.0],["2017-09-08",171.2924,173.3368,170.9635,172.3057,1254200.0],["2017-09-11",173.4612,174.3412,172.3412,174.1723,1375400.0],["2017-09-12",174.1189,174.1189,167.1058,168.208,2707900.0],["2017-09-13",168.3591,170.6524,167.7903,168.6347,1340200.0],["2017-09-14",168.5102,168.8835,165.8525,165.9948,1988600.0],["2017-09-15",165.5948,167.008,164.1548,165.8525,2608700.0],["2017-09-18",166.377,166.6792,164.4215,164.4393,1868000.0],["2017-09-19",165.7726,165.7726,160.8216,161.2749,3737800.0],["2017-09-20",161.2305,163.1326,159.4616,163.0971,3070500.0],["2017-09-21",162.7593,163.9415,161.906,163.1059,1637100.0],["2017-09-22",163.1059,165.1326,160.626,162.5371,2244300.0],["2017-09-25",162.6704,164.8037,161.0083,161.3282,2044900.0],["2017-09-26",161.9949,164.4126,161.8527,163.7993,1819600.0],["2017-09-27",164.2437,166.1014,163.0971,165.7281,1608400.0],["2017-09-28",165.2836,169.008,164.9103,168.688,2457300.0],["2017-09-29",168.3413,168.8302,166.9369,168.7769,1259300.0],["2017-10-02",169.9591,170.4657,168.8835,169.8702,1520000.0],["2017-10-03",169.9413,171.8879,169.6391,171.7546,1030600.0],["2017-10-04",171.9946,173.2123,171.7546,171.9235,973400.0],["2017-10-05",171.9146,172.4835,170.4568,171.479,1187800.0],["2017-10-06",171.6124,172.5634,171.2568,171.7457,848000.0],["2017-10-09",171.3902,171.9857,168.8214,169.5414,1367400.0],["2017-10-10",169.1858,169.4969,166.537,167.6747,1128100.0],["2017-10-11",167.7991,169.1857,166.7058,168.7857,1058800.0],["2017-10-12",169.3902,169.6391,167.6303,168.6525,1646300.0],["2017-10-13",164.8837,166.217,162.0482,163.3993,3280000.0],["2017-10-16",162.9549,164.7681,162.4038,163.3371,1366100.0],["2017-10-17",163.6926,168.4836,163.2749,166.4481,2025700.0],["2017-10-18",169.2213,177.0877,168.8924,170.4746,3293400.0],["2017-10-19",170.0124,171.8346,166.8836,171.7279,2270500.0],["2017-10-20",172.2346,175.0611,172.1635,173.0523,1234500.0],["2017-10-23",172.9279,175.5411,171.8435,173.8967,1028100.0],["2017-10-24",174.0478,174.6878,172.4568,173.5501,1963800.0],["2017-10-25",177.7721,186.4296,177.5499,182.8475,3741200.0],["2017-10-26",183.1053,186.5808,182.4298,183.9142,2114500.0],["2017-10-27",183.9942,188.4385,183.052,187.8518,2219500.0],["2017-10-30",187.5496,188.5007,185.4519,186.1808,1442900.0],["2017-10-31",186.3585,186.6608,183.9764,185.9586,1266400.0],["2017-11-01",186.6874,187.5318,185.4786,186.243,1857800.0],["2017-11-02",186.8386,187.8697,185.2386,187.1852,1087500.0],["2017-11-03",187.2474,189.7273,185.9941,188.2607,1177200.0],["2017-11-06",189.8606,195.5493,189.4784,192.2606,2516100.0],["2017-11-07",193.2561,196.216,190.6428,193.3005,1681900.0],["2017-11-08",192.2695,194.5539,191.2562,192.7672,1149300.0],["2017-11-09",191.7717,192.9805,189.5851,191.9761,919700.0],["2017-11-10",192.1095,194.6427,191.0606,194.0116,1835400.0],["2017-11-13",193.0428,195.3805,192.6961,194.1805,2433000.0],["2017-11-14",193.7717,195.0961,191.9406,194.1717,1316100.0],["2017-11-15",193.3805,194.7849,192.8117,193.9494,1190700.0],["2017-11-16",193.5139,197.5138,193.5139,196.3405,1459600.0],["2017-11-17",196.056,197.5404,195.6827,196.2871,1203500.0],["2017-11-20",196.4383,196.9983,193.7806,195.105,1304100.0],["2017-11-21",196.3316,197.016,194.9183,195.5672,1559500.0],["2017-11-22",195.4249,196.4649,194.9094,195.9227,1215700.0],["2017-11-24",196.1449,196.856,195.416,195.896,443200.0],["2017-11-27",196.2693,196.6338,195.0072,195.576,2132500.0],["2017-11-28",196.2338,197.8426,194.8738,197.5759,1712000.0],["2017-11-29",198.0115,204.8469,197.9226,202.047,2198500.0],["2017-11-30",202.1536,209.8067,201.5314,208.8467,4622400.0],["2017-12-01",209.3267,210.1178,201.8514,206.5179,2742200.0],["2017-12-04",208.2742,208.2742,200.4286,200.5534,1856600.0],["2017-12-05",200.5535,200.6872,198.2087,199.2518,1870300.0],["2017-12-06",199.9829,199.9829,198.1463,198.5564,1013000.0],["2017-12-07",198.494,200.3662,198.3781,199.3855,1222400.0],["2017-12-08",201.1687,201.6234,199.8046,200.4644,981300.0],["2017-12-11",201.133,202.9874,200.6694,201.5074,1401900.0],["2017-12-12",201.6323,204.2445,200.714,203.9414,2179500.0],["2017-12-13",204.824,207.6859,203.5937,206.8924,2604700.0],["2017-12-14",206.509,207.3114,201.5966,202.4881,1937500.0],["2017-12-15",202.8358,204.2356,201.2756,201.6768,3398400.0],["2017-12-18",203.5134,204.5386,200.1879,202.3989,1441500.0],["2017-12-19",202.4346,204.2712,200.9992,203.2638,1134300.0],["2017-12-20",203.2638,206.1078,203.0765,203.2014,1109900.0],["2017-12-21",204.0394,204.0394,200.5623,200.6693,934700.0],["2017-12-22",201.3915,202.2207,199.4123,201.133,1215500.0],["2017-12-26",201.1954,202.3188,200.607,200.9814,441200.0],["2017-12-27",201.6768,201.7927,199.8135,200.812,1237400.0],["2017-12-28",201.6679,202.7288,200.598,202.4168,703400.0],["2017-12-29",203.1033,203.7185,200.4197,200.6069,857900.0],["2018-01-02",200.598,202.0245,199.4836,201.4896,1291400.0],["2018-01-03",203.1568,204.6546,200.6515,204.298,1302000.0],["2018-01-04",204.6992,206.3129,204.0394,205.243,1063000.0],["2018-01-05",205.2252,209.1034,204.9488,208.9251,1427600.0],["2018-01-08",208.1673,208.1673,205.7066,206.6784,1630800.0],["2018-01-09",206.6784,209.9325,205.9562,209.2104,1777100.0],["2018-01-10",207.7928,209.3084,206.9013,208.5239,851200.0],["2018-01-11",208.622,211.2967,208.5329,209.5136,1520300.0],["2018-01-12",213.1956,214.3279,211.8048,213.8108,1916500.0],["2018-01-16",215.0411,217.368,214.4884,215.5315,1513800.0],["2018-01-17",216.6549,222.9224,215.897,222.129,1712100.0],["2018-01-18",223.1096,223.1096,220.221,222.5747,1205700.0],["2018-01-19",223.4662,223.493,222.3072,222.9402,1523500.0],["2018-01-22",223.0204,223.698,221.1036,223.3325,1267400.0],["2018-01-23",223.3057,223.4929,221.7366,223.3325,1007300.0],["2018-01-24",223.8585,226.337,222.9313,225.5525,1472800.0],["2018-01-25",225.4811,226.8184,223.0828,224.0903,1075800.0],["2018-01-26",224.0903,230.4916,222.9848,230.1885,1213300.0],["2018-01-29",228.8512,230.9464,228.2985,229.1454,1975900.0],["2018-01-30",217.3681,222.4142,213.5077,217.0382,4527900.0],["2018-01-31",231.9894,238.89,218.2685,220.9699,4063300.0],["2018-02-01",220.5865,221.9238,215.6741,217.475,2001700.0],["2018-02-02",215.7989,217.3948,212.7409,213.2402,1380000.0],["2018-02-05",212.2862,213.677,203.1033,205.4569,2016400.0],["2018-02-06",201.3291,210.7171,200.2503,209.362,2347100.0],["2018-02-07",208.515,214.5775,207.4719,212.5804,2311700.0],["2018-02-08",212.206,214.1941,205.4302,205.564,2362400.0],["2018-02-09",207.0974,208.1138,200.9012,206.5803,2597200.0],["2018-02-12",207.4452,209.0232,205.4659,207.5254,1790900.0],["2018-02-13",205.7958,209.362,204.4852,208.1316,1397900.0],["2018-02-14",206.5803,210.1643,206.3574,209.5313,1500200.0],["2018-02-15",211.3858,211.3858,204.4585,206.8924,1532800.0],["2018-02-16",206.2683,210.6725,206.2683,209.5313,1086600.0],["2018-02-20",207.9801,209.3798,206.5001,207.035,998800.0],["2018-02-21",207.7304,209.9058,206.8388,206.8656,967000.0],["2018-02-22",207.9712,209.6651,206.8389,208.3367,1023500.0],["2018-02-23",209.4957,210.0128,207.5789,209.7275,1052700.0],["2018-02-26",209.8969,212.7766,208.934,212.3843,974300.0],["2018-02-27",212.9728,214.6578,211.3323,211.4839,1341500.0],["2018-02-28",211.7156,213.6948,209.8166,209.8523,1593700.0],["2018-03-01",209.2015,210.9846,204.4318,206.8746,1498400.0],["2018-03-02",205.8404,208.4169,204.4406,207.8018,989800.0],["2018-03-05",206.6874,207.6502,203.665,206.8746,1244500.0],["2018-03-06",207.1152,208.0781,205.1003,207.5075,991800.0],["2018-03-07",205.6264,206.9815,205.0469,206.7141,973000.0],["2018-03-08",207.5011,207.6353,203.3599,204.6389,1998700.0],["2018-03-09",206.1148,208.664,204.1113,208.2257,1957200.0],["2018-03-12",207.689,208.163,205.0504,205.596,1962000.0],["2018-03-13",206.571,207.4117,203.2794,205.918,1783300.0],["2018-03-14",206.2131,206.5977,204.0307,204.8536,1670600.0],["2018-03-15",205.1756,206.9466,204.2722,205.7212,1378600.0],["2018-03-16",206.4278,206.5441,203.9323,204.0307,1834700.0],["2018-03-19",204.0933,204.961,202.3134,203.9234,1088800.0],["2018-03-20",204.3348,206.5352,203.7982,205.7033,1326100.0],["2018-03-21",205.4081,205.4081,202.1256,202.1345,1316300.0],["2018-03-22",201.0523,201.7946,195.2652,195.7482,1571900.0],["2018-03-23",196.0165,196.5621,192.7697,192.8681,1481700.0],["2018-03-26",194.6123,197.9754,194.6123,197.7428,1594100.0],["2018-03-27",198.3332,200.1042,195.1311,196.276,1338800.0],["2018-03-28",196.9647,199.5138,196.3744,198.1006,1509700.0],["2018-03-29",199.1561,199.8895,196.2133,196.5085,1634000.0],["2018-04-02",197.9933,200.927,194.5318,196.8931,1935800.0],["2018-04-03",198.3421,204.2365,196.9915,203.4941,1648400.0],["2018-04-04",200.7123,204.8268,200.5066,204.308,1572200.0],["2018-04-05",205.1309,206.8929,203.6103,206.3742,1227400.0],["2018-04-06",204.4601,205.8733,198.9503,201.0523,1786000.0],["2018-04-09",201.8304,203.7177,199.0935,199.3439,2151700.0],["2018-04-10",201.3385,202.3045,199.4065,201.2043,1380900.0],["2018-04-11",199.7374,200.8734,196.1865,197.063,1355000.0],["2018-04-12",198.4942,200.5245,197.072,197.1883,2027000.0],["2018-04-13",198.1632,200.0594,198.0648,198.5836,987500.0],["2018-04-16",200.2115,202.7159,198.8698,201.4905,1195700.0],["2018-04-17",203.9681,207.4296,203.0111,205.2919,2355300.0],["2018-04-18",205.7123,207.1076,204.3796,206.3026,1089800.0],["2018-04-19",206.4279,206.7677,202.9574,203.6372,1011100.0],["2018-04-20",204.2543,205.5065,201.5442,202.2061,1129900.0],["2018-04-23",202.8232,204.3795,201.7141,203.2168,1071300.0],["2018-04-24",203.7982,205.0504,199.9431,201.249,2278200.0],["2018-04-25",205.7212,214.1737,199.6212,213.6281,3850700.0],["2018-04-26",216.052,219.8534,211.2757,211.9823,3899300.0],["2018-04-27",211.8392,214.8356,210.739,213.9053,2773200.0],["2018-04-30",214.4062,215.8552,210.6853,211.0789,1472600.0],["2018-05-01",210.9358,212.8231,208.4672,210.6675,1261100.0],["2018-05-02",209.5225,210.1397,204.6568,204.9877,1743200.0],["2018-05-03",205.3813,206.884,200.4709,206.41,1685700.0],["2018-05-04",205.7212,209.129,203.6551,208.5655,1089200.0],["2018-05-07",208.5387,208.9769,204.0128,205.0593,1427800.0],["2018-05-08",204.0933,205.0862,199.8269,200.444,1415700.0],["2018-05-09",200.9896,201.0433,196.7411,198.36,1529200.0],["2018-05-10",199.3439,202.5549,198.3689,201.8483,1289000.0],["2018-05-11",201.7499,208.5476,201.0164,207.5548,1866400.0],["2018-05-14",208.3688,209.9161,205.6407,207.7874,1769000.0],["2018-05-15",207.5012,209.4063,205.7838,206.4994,975800.0],["2018-05-16",206.8035,208.7176,206.0521,207.8679,818700.0],["2018-05-17",207.6264,208.4045,206.4904,207.3223,976000.0],["2018-05-18",207.1255,207.9126,206.4189,207.3938,899900.0],["2018-05-21",208.0647,209.6478,208.0647,208.9859,644600.0],["2018-05-22",208.7802,210.256,207.5817,209.2364,919500.0],["2018-05-23",208.7176,209.5495,205.7213,207.5638,907200.0],["2018-05-24",207.8232,207.8232,204.8715,206.2758,678400.0],["2018-05-25",206.6425,209.0396,205.8375,207.8589,795600.0],["2018-05-29",205.7749,207.1434,203.7624,205.0862,924400.0],["2018-05-30",205.9627,207.9126,204.8268,207.1344,896800.0],["2018-05-31",207.0003,207.0003,197.9038,198.0469,2424500.0],["2018-06-01",199.2634,200.1489,197.4924,198.1185,1697700.0],["2018-06-04",199.0666,201.6605,198.0559,201.4637,1237600.0],["2018-06-05",201.4816,204.3796,200.9807,203.8161,1253800.0],["2018-06-06",203.5656,204.469,201.7499,203.8071,1099700.0],["2018-06-07",204.4712,206.8493,203.9418,206.0327,1448600.0],["2018-06-08",206.0685,206.2031,203.5379,204.875,1016800.0],["2018-06-11",204.7045,210.1876,203.4841,208.4915,1458900.0],["2018-06-12",208.1685,208.7787,203.0174,207.9082,1464500.0],["2018-06-13",208.6441,212.6375,208.1954,212.0542,1709300.0],["2018-06-14",212.6465,217.7257,212.5837,216.936,2481000.0],["2018-06-15",216.3078,220.4538,215.204,220.0051,2479600.0],["2018-06-18",219.6103,221.4948,218.0937,219.0,1606200.0],["2018-06-19",217.4565,220.2833,217.3578,219.4039,1362100.0],["2018-06-20",218.9641,220.373,217.7885,218.9192,1268400.0],["2018-06-21",218.9192,219.7179,216.577,218.1385,804300.0],["2018-06-22",218.1385,221.0281,216.7655,219.7,1081000.0],["2018-06-25",218.8654,220.2653,216.8193,218.3718,1204700.0],["2018-06-26",217.977,219.3231,216.0117,216.5142,1125700.0],["2018-06-27",216.5142,218.5872,214.4502,215.8591,1094600.0],["2018-06-28",215.0515,215.3117,209.5235,214.7194,1602500.0],["2018-06-29",214.9258,217.2052,213.3913,213.6067,1184700.0],["2018-07-02",213.5528,213.9836,211.2286,213.8221,698000.0],["2018-07-03",214.3695,215.4822,213.2387,214.2348,569100.0],["2018-07-05",215.1232,216.9539,213.7323,215.4194,703300.0],["2018-07-06",215.5989,217.8873,214.9707,217.3039,803000.0],["2018-07-09",215.7155,223.4959,215.3656,223.1729,1607200.0],["2018-07-10",224.3485,224.8689,223.1818,223.9177,1262700.0],["2018-07-11",223.469,226.1881,222.0601,223.9716,922300.0],["2018-07-12",225.1202,226.5112,224.3215,224.8689,1451700.0],["2018-07-13",224.51,225.1741,224.0882,224.8062,1016000.0],["2018-07-16",224.7344,224.7344,222.105,222.805,1027800.0],["2018-07-17",218.5423,221.6742,217.1693,220.7858,1387700.0],["2018-07-18",220.8487,223.8191,220.6243,223.1191,1090800.0],["2018-07-19",223.0652,223.6575,221.2525,223.128,947600.0],["2018-07-20",220.9025,223.7113,220.7679,223.0204,863900.0],["2018-07-23",222.9036,225.3266,222.2755,223.2985,1012400.0],["2018-07-24",223.8369,224.3485,220.0499,220.8307,1468400.0],["2018-07-25",222.0152,223.2267,215.6348,222.4908,2443000.0],["2018-07-26",223.9267,225.4074,221.3153,221.7281,999400.0],["2018-07-27",222.4729,224.2318,221.4499,223.8818,1056400.0],["2018-07-30",223.6575,227.8393,223.6575,226.3317,1520600.0],["2018-07-31",226.1074,227.6419,225.4074,227.0407,1336500.0],["2018-08-01",228.8354,230.0738,224.3574,226.3855,1328400.0],["2018-08-02",225.5959,230.702,225.5151,230.2085,938800.0],["2018-08-03",230.2174,232.0571,228.315,231.4828,767500.0],["2018-08-06",230.7559,232.6134,230.5674,231.6443,808700.0],["2018-08-07",231.6443,232.9276,231.3123,231.5007,591400.0],["2018-08-08",232.2276,234.1032,230.9623,233.807,772300.0],["2018-08-09",233.7352,236.2299,233.7352,234.3365,697100.0],["2018-08-10",233.5378,235.2429,232.5596,233.3583,700500.0],["2018-08-13",234.0852,237.4055,233.3672,235.9607,913600.0],["2018-08-14",236.1672,238.7068,236.0236,237.7825,931100.0],["2018-08-15",236.8312,237.8632,235.3774,237.0645,913700.0],["2018-08-16",238.3927,240.5375,237.3428,239.1824,1073700.0],["2018-08-17",239.5324,239.8734,236.7863,236.8671,940100.0],["2018-08-20",236.8671,236.8761,235.4851,236.1671,870100.0],["2018-08-21",235.8262,236.7146,235.0275,235.6557,727700.0],["2018-08-22",235.8441,236.4363,234.0493,235.9607,661200.0],["2018-08-23",235.8262,238.3119,235.4313,237.1633,761900.0],["2018-08-24",237.2261,238.7068,236.8133,238.1504,883600.0],["2018-08-27",239.0477,239.4874,237.5491,238.9131,815500.0],["2018-08-28",239.8375,240.2414,238.976,239.344,691500.0],["2018-08-29",239.5683,240.6183,238.5184,239.7209,650300.0],["2018-08-30",239.6221,239.6221,237.1902,237.8184,769400.0],["2018-08-31",237.1992,238.1594,236.1761,237.5671,1149100.0],["2018-09-04",237.0645,238.8054,235.7543,236.6427,1164200.0],["2018-09-05",239.9542,240.7528,238.0068,240.367,2045000.0],["2018-09-06",240.3041,244.4142,239.64,243.095,1502600.0],["2018-09-07",242.852,245.7946,242.393,244.6788,1824000.0],["2018-09-10",240.9263,242.1051,235.554,236.3009,1984500.0],["2018-09-11",235.7159,237.8217,234.6901,237.7227,1294200.0],["2018-09-12",237.3447,240.9983,237.2908,239.6754,873700.0],["2018-09-13",240.6923,243.761,239.3245,243.275,1204400.0],["2018-09-14",243.1491,245.0028,242.7621,243.671,1030200.0],["2018-09-17",244.9218,246.5686,242.3391,242.6361,970000.0],["2018-09-18",242.3301,245.3987,242.0602,243.8419,1080700.0],["2018-09-19",244.5528,245.3627,243.3289,244.6338,1101000.0],["2018-09-20",245.0838,247.5315,244.8498,246.6766,1267700.0],["2018-09-21",246.7666,248.3684,245.2368,245.2368,2717000.0],["2018-09-24",244.6789,247.1896,243.509,245.8757,1047000.0],["2018-09-25",246.3257,246.8656,242.6991,243.1941,1172400.0],["2018-09-26",242.9691,244.3459,241.9522,242.4832,786600.0],["2018-09-27",242.9691,245.8667,242.6541,244.4449,916900.0],["2018-09-28",244.4179,246.7666,242.9331,246.6136,1053800.0],["2018-10-01",247.2525,250.2671,246.3616,248.5484,1015300.0],["2018-10-02",248.6383,250.0331,247.5134,248.4763,922500.0],["2018-10-03",249.1962,249.4482,247.7474,248.5843,707200.0],["2018-10-04",248.7373,249.1602,245.8666,247.4594,693900.0],["2018-10-05",248.0623,250.15,246.8474,248.2962,655900.0],["2018-10-08",248.3233,250.1591,247.1175,249.6192,833300.0],["2018-10-09",249.6462,252.3549,247.6665,251.23,923800.0],["2018-10-10",251.113,251.545,244.8138,245.3537,1997600.0],["2018-10-11",245.0838,247.0995,239.3965,241.6372,2016100.0],["2018-10-12",242.5101,245.5877,240.9173,244.2379,1326700.0],["2018-10-15",243.8599,244.7058,240.5574,240.6113,1305300.0],["2018-10-16",243.8059,251.14,242.969,250.5461,1417800.0],["2018-10-17",249.1962,253.2277,248.0983,251.5899,1067900.0],["2018-10-18",251.68,254.2626,250.0872,253.0388,903800.0],["2018-10-19",252.9487,254.7215,250.627,251.2029,1054100.0],["2018-10-22",251.302,252.4269,245.4797,248.1254,955100.0],["2018-10-23",244.6969,248.4764,241.6282,246.6496,1654900.0],["2018-10-24",246.1456,248.7913,238.5596,238.8566,1753600.0],["2018-10-25",239.7655,246.2897,237.4708,243.806,1893000.0],["2018-10-26",242.708,242.969,237.1288,239.1445,1653700.0],["2018-10-29",241.0973,242.5011,233.7182,237.1378,2257600.0],["2018-10-30",237.8757,240.4944,235.41,238.9106,1904100.0],["2018-10-31",242.9691,251.248,239.3695,247.9814,2621600.0],["2018-11-01",250.6811,251.6529,237.8397,239.3065,2286900.0],["2018-11-02",240.7014,247.7205,239.5585,241.1693,1430800.0],["2018-11-05",242.0331,244.3188,241.2412,242.2311,1066200.0],["2018-11-06",241.9432,246.0107,241.9432,244.7778,984400.0],["2018-11-07",247.1805,261.7226,246.7575,260.9128,2393500.0],["2018-11-08",260.0759,260.5438,256.5393,258.6001,1763400.0],["2018-11-09",258.9151,259.707,256.1794,258.3211,918300.0],["2018-11-12",258.4561,259.383,253.9747,254.3706,863300.0],["2018-11-13",254.5775,256.0983,250.4561,252.1928,1109400.0],["2018-11-14",253.5607,255.4865,248.1524,252.0579,1537600.0],["2018-11-15",251.122,256.3683,249.1422,255.6934,1945200.0],["2018-11-16",255.7024,260.0129,255.1085,257.6642,1378700.0],["2018-11-19",258.105,259.0409,251.3739,253.5786,1579500.0],["2018-11-20",251.9678,253.8756,248.8002,250.0421,1051700.0],["2018-11-21",250.3751,253.3987,249.5202,251.023,924900.0],["2018-11-23",250.0421,254.0106,248.7283,252.6338,564700.0],["2018-11-26",255.3244,257.6551,252.9307,253.1647,1679100.0],["2018-11-27",251.662,254.3797,248.6294,253.8398,1591300.0],["2018-11-28",254.6855,263.6214,254.6855,262.1366,1317800.0],["2018-11-29",261.8127,264.3413,261.5607,262.9195,1289000.0],["2018-11-30",263.7743,264.9352,259.1219,261.0297,1707200.0],["2018-12-03",263.6215,267.473,262.1636,266.5911,2139600.0],["2018-12-04",267.2225,271.165,263.0455,264.2634,2707600.0],["2018-12-06",261.3314,263.1087,248.0695,259.2925,2292500.0],["2018-12-07",257.9031,260.1134,251.5338,253.0855,1675500.0],["2018-12-10",252.6074,253.5005,243.9104,249.5941,1696500.0],["2018-12-11",252.3818,255.2237,247.8981,249.2152,1367700.0],["2018-12-12",252.905,255.2868,250.9654,251.3082,1221900.0],["2018-12-13",252.6706,255.0974,251.3805,253.0134,1444900.0],["2018-12-14",252.2556,254.0509,245.1014,248.6199,1307400.0],["2018-12-17",241.9709,244.8759,239.12,240.5996,2178900.0],["2018-12-18",241.1047,242.6023,230.9553,233.9866,2249300.0],["2018-12-19",233.7972,237.7036,230.4772,232.4079,1807800.0],["2018-12-20",231.8575,232.498,225.5964,227.4459,2777900.0],["2018-12-21",226.2099,233.7791,224.5409,227.3106,2980700.0],["2018-12-24",225.6326,227.058,222.4479,224.6402,1013600.0],["2018-12-26",225.0822,234.2663,223.9184,234.0227,1624400.0],["2018-12-27",231.8124,235.3579,226.1829,235.3579,1449600.0],["2018-12-28",236.5849,237.3427,232.7777,233.734,1004200.0],["2018-12-31",234.2844,237.1713,232.9492,236.9368,978300.0],["2019-01-02",233.1296,233.5987,226.3362,230.0712,2180300.0],["2019-01-03",231.4154,231.7492,223.8192,224.1169,2156500.0],["2019-01-04",225.5514,228.8263,224.7846,225.4612,1787300.0],["2019-01-07",225.4701,228.3571,224.8657,225.8581,1485300.0],["2019-01-08",228.1225,231.2711,217.5852,225.0551,3164700.0],["2019-01-09",226.3994,230.0532,226.2551,226.7603,1458000.0],["2019-01-10",226.8865,229.187,225.9663,227.5902,1705500.0],["2019-01-11",227.1482,231.8034,226.6881,231.5327,1432400.0],["2019-01-14",230.9463,232.3988,229.5209,230.1614,1569600.0],["2019-01-15",230.0532,235.7008,228.8713,234.8798,1457300.0],["2019-01-16",234.9248,237.2705,234.2753,236.2962,1283000.0],["2019-01-17",236.1969,237.9652,235.3579,236.2691,1199600.0],["2019-01-18",238.4163,240.7439,236.7293,240.0853,1581200.0],["2019-01-22",239.6342,241.592,236.7112,238.687,1344200.0],["2019-01-23",239.553,242.1693,238.3711,241.8716,1307700.0],["2019-01-24",242.2415,242.9813,238.5787,239.6162,1746900.0],["2019-01-25",242.0159,246.2742,241.4476,246.0035,2004900.0],["2019-01-28",244.4067,244.9751,242.2686,243.5948,1316600.0],["2019-01-29",243.4594,246.6802,241.4205,246.0306,1442000.0],["2019-01-30",263.3794,276.0548,262.0802,268.4496,4478000.0],["2019-01-31",268.5849,274.6024,268.0526,273.3574,3410500.0],["2019-02-01",271.7875,274.9271,270.4974,273.6189,2444200.0],["2019-02-04",273.8625,274.5482,270.9485,274.4489,1181100.0],["2019-02-05",275.1617,277.1735,272.8251,273.8535,1399900.0],["2019-02-06",273.2401,281.116,272.7529,280.8995,1755300.0],["2019-02-07",279.6725,280.0785,275.721,277.9133,1075900.0],["2019-02-08",276.5871,277.3629,271.571,274.485,1735500.0],["2019-02-11",274.8279,275.5947,270.299,272.6086,1037600.0],["2019-02-12",273.9527,277.0562,272.0131,276.4608,1042300.0],["2019-02-13",276.8487,279.2214,274.6654,275.7932,1149500.0],["2019-02-14",275.7661,279.0138,274.2685,278.0215,809700.0],["2019-02-15",280.4573,281.3324,278.5718,281.0979,1153600.0],["2019-02-19",280.5746,282.0,279.9612,281.1159,1021200.0],["2019-02-20",280.6739,282.9925,279.7176,282.3339,1092500.0],["2019-02-21",282.5685,282.5685,278.644,280.8453,1024800.0],["2019-02-22",280.8453,286.1771,279.2665,285.7982,1247400.0],["2019-02-25",286.565,286.8808,283.4164,283.642,1665500.0],["2019-02-26",282.5775,286.4929,282.5775,286.3666,1496400.0],["2019-02-27",284.3185,285.0583,274.4668,276.1268,2618900.0],["2019-02-28",275.4773,279.3025,268.5758,271.3093,2766600.0],["2019-03-01",274.1421,278.5989,273.4385,277.5794,2124600.0],["2019-03-04",277.5252,278.7612,262.7297,263.9656,2751700.0],["2019-03-05",265.5625,271.1921,261.6381,269.4689,2481400.0],["2019-03-06",270.0284,270.0284,264.5522,265.6528,1558000.0],["2019-03-07",270.8673,271.8236,258.7602,262.9102,2409800.0],["2019-03-08",262.5313,267.5744,261.6922,266.176,1822900.0],["2019-03-11",266.3294,267.9442,263.9566,267.015,1404300.0],["2019-03-12",267.9444,269.2976,266.3295,267.9263,1018500.0],["2019-03-13",269.5411,275.0263,268.5217,273.9076,1144700.0],["2019-03-14",273.9528,276.4788,273.6911,275.5677,967800.0],["2019-03-15",275.5677,277.3949,273.0893,274.0752,1632000.0],["2019-03-18",274.9797,279.3939,274.6541,278.8059,1091400.0],["2019-03-19",278.8964,282.5869,277.1144,278.5888,1276100.0],["2019-03-20",278.3898,279.7827,272.1123,274.0842,1222300.0],["2019-03-21",272.4108,276.1918,272.4108,275.7576,943600.0],["2019-03-22",275.4139,276.7888,272.3294,272.7274,1096100.0],["2019-03-25",272.7816,272.7816,265.5001,269.3263,983900.0],["2019-03-26",270.656,270.9093,257.9925,260.7784,2394300.0],["2019-03-27",261.2216,263.709,252.5651,255.9843,2518600.0],["2019-03-28",257.7935,257.7935,252.909,255.3965,1693600.0],["2019-03-29",257.5583,260.1905,254.8085,259.5845,1582100.0],["2019-04-01",262.1352,262.7865,257.4045,260.8055,1347400.0],["2019-04-02",261.8006,262.0358,258.1463,260.688,1163200.0],["2019-04-03",262.0719,263.2206,258.4628,260.1995,1015300.0],["2019-04-04",260.8055,264.1976,259.901,263.4016,760600.0],["2019-04-05",263.4197,265.5363,261.6015,265.3102,1072900.0],["2019-04-08",265.1562,265.6175,261.3391,261.8637,997800.0],["2019-04-09",260.7332,263.483,259.3492,262.4066,1095300.0],["2019-04-10",262.696,263.3925,259.0236,260.5432,1008200.0],["2019-04-11",262.0447,263.1664,249.0646,249.9149,2381000.0],["2019-04-12",250.4577,250.4577,225.3658,228.7126,7352000.0],["2019-04-15",230.2955,239.3861,230.205,237.7851,4080000.0],["2019-04-16",240.9962,241.955,218.1656,221.7295,6399600.0],["2019-04-17",220.1646,220.5536,205.4749,213.6972,7072900.0],["2019-04-18",215.2982,218.3917,208.5051,216.7455,3977900.0],["2019-04-22",217.7586,221.829,216.248,220.7074,3303000.0],["2019-04-23",221.838,228.0884,220.7797,226.7135,3763500.0],["2019-04-24",224.5969,229.7437,224.0994,227.0391,3264200.0],["2019-04-25",225.2301,232.9458,224.5517,231.4804,3185800.0],["2019-04-26",233.3709,241.3037,232.8553,240.969,4127700.0],["2019-04-29",241.2404,242.5701,237.4775,240.8695,2248300.0],["2019-04-30",240.9057,242.57,235.18,237.9207,2341400.0],["2019-05-01",237.2243,239.6213,232.1317,235.8313,1854900.0],["2019-05-02",235.8765,236.9981,231.0462,236.6182,1604600.0],["2019-05-03",236.9981,238.2012,232.593,236.7177,1231700.0],["2019-05-06",232.6925,243.9993,231.6523,243.0495,1686200.0],["2019-05-07",241.8465,243.6827,237.2514,239.6032,1473400.0],["2019-05-08",239.4404,241.4123,235.4152,239.3861,1228100.0],["2019-05-09",236.6272,242.3168,235.4965,240.6524,1471200.0],["2019-05-10",243.1128,244.0625,236.7086,242.6967,1467900.0],["2019-05-13",239.2414,240.6253,233.8956,236.2655,2501200.0],["2019-05-14",237.6675,239.4765,236.2654,236.383,1281800.0],["2019-05-15",234.5197,237.8484,232.9187,233.9589,2055800.0],["2019-05-16",234.5649,243.7188,234.4021,238.6353,1524900.0],["2019-05-17",236.4011,242.2716,236.0845,239.766,879500.0],["2019-05-20",239.6936,241.4032,237.5137,240.8876,1207700.0],["2019-05-21",243.3209,251.7241,242.4254,250.6115,2404300.0],["2019-05-22",248.4315,253.4969,248.1963,250.6838,1537900.0],["2019-05-23",248.8205,251.4708,247.3099,251.2085,1683100.0],["2019-05-24",250.729,253.2075,248.7662,250.7833,1386100.0],["2019-05-28",251.5702,252.4567,246.2063,246.2697,1621900.0],["2019-05-29",244.6234,250.4848,243.7189,249.2637,1672200.0],["2019-05-30",250.1501,252.6014,248.8114,251.2988,1113800.0],["2019-05-31",250.0596,253.0627,247.5993,251.4436,2056600.0],["2019-06-03",250.9461,254.709,247.6626,250.0506,2270100.0],["2019-06-04",250.6295,254.311,250.132,253.0989,1722500.0],["2019-06-05",255.8215,255.8215,247.9429,250.4847,1487600.0],["2019-06-06",253.2707,254.7813,250.6838,251.0094,1612400.0],["2019-06-07",251.7715,253.867,250.6557,252.3067,1377500.0],["2019-06-10",254.0031,256.2619,252.1252,255.9444,1232700.0],["2019-06-11",255.9443,259.3189,255.6994,257.1327,1485600.0],["2019-06-12",256.6247,257.1236,252.8055,255.0008,1268600.0],["2019-06-13",255.0916,258.8109,254.6924,258.6295,1073900.0],["2019-06-14",259.4459,260.3077,256.28,258.8291,1426500.0],["2019-06-17",258.947,261.3056,258.7112,260.7614,1085000.0],["2019-06-18",261.5959,263.247,259.8996,261.5596,1829500.0],["2019-06-19",261.36,265.0249,259.9177,264.0452,1115100.0],["2019-06-20",265.3062,267.0388,262.5122,264.1904,1525800.0],["2019-06-21",265.2244,267.456,262.5574,266.4854,1965600.0],["2019-06-24",266.5126,267.4833,259.9992,263.5553,1523800.0],["2019-06-25",263.0564,264.2992,257.6951,258.702,1750100.0],["2019-06-26",258.702,259.2644,251.3813,252.9507,1474600.0],["2019-06-27",253.5404,257.8584,252.9235,256.1983,1116600.0],["2019-06-28",256.0532,256.1711,249.9571,256.0078,2629200.0],["2019-07-01",257.5409,258.2304,252.9961,256.4705,1300600.0],["2019-07-02",256.915,256.915,251.4176,254.6017,1380900.0],["2019-07-03",253.6311,258.0671,253.6311,256.525,720100.0],["2019-07-05",256.4796,261.5415,256.0714,257.6861,979200.0],["2019-07-08",257.16,259.1285,255.2731,258.3029,944800.0],["2019-07-09",256.5249,259.0649,255.7356,257.7767,841600.0],["2019-07-10",258.3301,262.2127,256.7335,261.1877,1227700.0],["2019-07-11",269.0709,275.8473,267.1659,275.6659,2581000.0],["2019-07-12",275.929,283.4674,274.5138,281.6531,2029200.0],["2019-07-15",280.9456,281.9253,277.4984,278.3602,1780100.0],["2019-07-16",278.9588,279.1856,274.9492,277.0538,994400.0],["2019-07-17",276.2283,278.3964,273.534,276.4006,1249300.0],["2019-07-18",275.9199,276.7182,269.4337,276.2918,1324600.0],["2019-07-19",277.2261,277.9246,273.5068,274.0692,938700.0],["2019-07-22",273.7245,275.5569,272.3365,273.7608,858000.0],["2019-07-23",272.9444,275.294,269.1072,274.4957,1220100.0],["2019-07-24",266.2314,266.2314,254.0574,262.0857,3389200.0],["2019-07-25",262.4123,268.6263,261.2603,266.6578,1985000.0],["2019-07-26",267.1114,272.1552,265.4513,272.128,1123300.0],["2019-07-29",271.8739,274.0239,269.3611,270.6221,1119700.0],["2019-07-30",270.5858,272.137,267.6375,271.8195,795700.0],["2019-07-31",272.8809,274.3142,267.1114,267.2565,1516700.0],["2019-08-01",267.0841,268.7623,263.4464,265.7505,1149800.0],["2019-08-02",265.4151,267.0389,261.5506,263.5917,909500.0],["2019-08-05",260.8519,263.4555,253.5857,257.2868,1347100.0],["2019-08-06",257.7495,264.2538,257.6407,264.0179,1290600.0],["2019-08-07",260.6615,261.6231,254.3841,259.8995,1265500.0],["2019-08-08",260.4529,262.748,259.2192,261.8499,964000.0],["2019-08-09",261.3691,263.0201,258.7202,260.6524,1083800.0],["2019-08-12",258.9923,260.0083,254.5019,255.8173,1045100.0],["2019-08-13",255.01,262.1493,255.01,260.2624,1186600.0],["2019-08-14",257.0782,257.8765,247.2265,247.5622,1489900.0],["2019-08-15",247.9342,250.0025,245.8024,248.6599,1188800.0],["2019-08-16",251.1637,252.4246,249.5126,249.9572,776400.0],["2019-08-19",252.1887,252.9235,247.7255,248.0249,1385900.0],["2019-08-20",246.5553,247.4715,241.6022,241.82,1446400.0],["2019-08-21",243.3077,244.3781,241.7564,243.0083,981100.0],["2019-08-22",243.3531,244.0425,236.6038,236.8215,1524300.0],["2019-08-23",237.0846,239.7063,235.2159,236.2047,1375100.0],["2019-08-26",238.0009,239.6247,235.7149,236.3227,1237000.0],["2019-08-27",236.8759,237.5019,227.7046,227.9677,2045400.0],["2019-08-28",227.5595,233.0205,226.9608,230.2447,1360000.0],["2019-08-29",232.5306,236.1774,231.0248,235.6694,1504200.0],["2019-08-30",236.758,238.7991,236.3226,237.2388,1159200.0],["2019-09-03",235.6876,236.3135,232.5125,234.1363,1038300.0],["2019-09-04",236.3407,237.6379,230.4079,230.6256,1292900.0],["2019-09-05",230.7798,231.6598,226.0808,227.8951,2881700.0],["2019-09-06",229.401,232.2041,225.6,226.226,2241100.0],["2019-09-09",228.2555,229.5478,225.3432,227.9278,1303800.0],["2019-09-10",228.5012,231.3497,225.8802,229.8754,2220100.0],["2019-09-11",230.2486,231.6137,226.0531,227.3454,1382600.0],["2019-09-12",228.856,230.5033,225.7163,225.8437,1827100.0],["2019-09-13",228.0188,233.5065,226.6173,230.3213,2052400.0],["2019-09-16",229.7935,236.8739,229.7571,235.3267,1748400.0],["2019-09-17",235.2448,235.9455,232.8149,234.1527,1204100.0],["2019-09-18",232.8877,236.3551,228.7833,229.1473,1979700.0],["2019-09-19",229.8662,234.0981,228.4283,232.4781,1818200.0],["2019-09-20",232.5965,233.1061,228.9289,229.4203,2174800.0],["2019-09-23",228.2918,229.7297,226.9358,228.7924,1250400.0],["2019-09-24",229.9026,230.2212,224.0327,225.871,1889800.0],["2019-09-25",225.416,227.946,222.0305,222.0578,1526200.0],["2019-09-26",221.8667,222.7586,214.2767,217.3255,2310100.0],["2019-09-27",218.6633,219.7554,215.7784,216.3153,1148700.0],["2019-09-30",215.8875,220.5744,214.8046,218.5086,1424200.0],["2019-10-01",219.6461,219.7281,213.9764,216.9978,1693700.0],["2019-10-02",216.288,220.174,215.114,216.5064,1202600.0],["2019-10-03",215.9421,217.9534,214.6862,216.8067,1357300.0],["2019-10-04",217.2527,220.0557,217.2071,220.0466,913600.0],["2019-10-07",220.0102,220.7019,218.7998,219.3549,1234600.0],["2019-10-08",217.5712,218.3629,213.7853,214.3404,1572800.0],["2019-10-09",216.2334,217.2072,214.8774,216.825,944300.0],["2019-10-10",216.0514,218.0899,214.486,215.8967,1145900.0],["2019-10-11",218.2447,222.8951,215.6601,216.1879,1565700.0],["2019-10-14",216.2425,217.4893,213.5851,213.7034,1233500.0],["2019-10-15",219.0819,229.1018,218.8817,226.5536,2834000.0],["2019-10-16",224.9064,226.1714,222.3673,222.9861,1679900.0],["2019-10-17",223.8598,227.5911,223.1772,226.8357,1372200.0],["2019-10-18",226.5172,227.8459,224.06,226.9722,1534600.0],["2019-10-21",228.3646,231.4316,227.0541,230.3122,2391400.0],["2019-10-22",230.3942,241.133,230.3942,236.8466,2851800.0],["2019-10-23",229.9572,248.4135,229.0107,239.8133,2742300.0],["2019-10-24",240.9783,241.7154,234.2073,236.1548,1582100.0],["2019-10-25",235.627,239.7314,234.8899,239.4129,1369200.0],["2019-10-28",240.8054,246.7117,239.3584,243.5993,1598900.0],["2019-10-29",242.6982,250.898,242.3706,248.1223,1537900.0],["2019-10-30",247.3488,249.533,246.1748,248.8686,962800.0],["2019-10-31",247.9585,250.4794,242.6528,244.8824,1877400.0],["2019-11-01",245.1009,250.9163,244.5275,246.4023,1432700.0],["2019-11-04",247.9039,248.9232,242.5618,247.2851,1175200.0],["2019-11-05",249.2326,251.0073,247.2486,248.45,1404500.0],["2019-11-06",248.004,252.5908,247.9949,252.3815,1603900.0],["2019-11-07",252.7455,255.7578,252.7455,254.6111,1614000.0],["2019-11-08",254.8296,257.9511,253.9195,256.7225,1229700.0],["2019-11-11",254.6202,255.9307,252.7546,254.0469,993000.0],["2019-11-12",253.4827,259.3527,253.4827,258.1605,1302600.0],["2019-11-13",256.4586,261.7917,255.5758,258.2242,1305700.0],["2019-11-14",257.5507,258.8976,256.5678,256.6497,1186900.0],["2019-11-15",256.4495,271.766,253.5828,271.038,2661800.0],["2019-11-18",270.8378,279.7383,267.2976,267.5616,2349500.0],["2019-11-19",267.9983,268.6081,264.0304,266.3966,2286900.0],["2019-11-20",267.1429,267.2794,262.1466,266.3784,1208800.0],["2019-11-21",266.524,269.3544,263.266,267.3158,1368500.0],["2019-11-22",267.5706,270.2826,263.9758,265.5866,1149400.0],["2019-11-25",264.8313,267.8254,264.1123,267.4614,1452000.0],["2019-11-26",266.0235,267.4523,261.0545,261.4094,2464600.0],["2019-11-27",262.6744,265.3773,261.1182,263.4207,1189000.0],["2019-11-29",263.175,264.6038,261.6461,262.7018,512500.0],["2019-12-02",263.5753,265.9506,261.191,261.5823,1262000.0],["2019-12-03",259.3799,261.1636,256.9591,260.4538,1093100.0],["2019-12-04",262.845,263.8488,260.7642,262.27,896000.0],["2019-12-05",261.6677,263.1644,259.3953,261.2844,970000.0],["2019-12-06",257.4421,260.6546,256.3105,260.3443,1618500.0],["2019-12-09",260.4903,260.4903,257.579,257.6611,1209200.0],["2019-12-10",257.8893,259.5138,255.8724,259.0483,863400.0],["2019-12-11",258.3638,259.5959,255.2152,256.0822,1149700.0],["2019-12-12",257.2049,260.1344,255.8998,259.5686,1110600.0],["2019-12-13",260.1526,263.4015,258.7745,259.2947,897100.0],["2019-12-16",260.7368,271.3688,260.1162,266.2855,2021000.0],["2019-12-17",265.5737,267.6727,263.7576,265.3364,1107500.0],["2019-12-18",265.5188,268.9959,264.7613,267.5631,1105100.0],["2019-12-19",268.7678,273.5865,268.2203,272.1628,1941200.0],["2019-12-20",275.357,276.8172,271.67,276.5251,2823500.0],["2019-12-23",276.6165,277.9945,274.1889,276.6895,1308200.0],["2019-12-24",277.2734,278.1404,276.0505,277.894,333100.0],["2019-12-26",278.1862,278.5695,277.4469,278.1314,484600.0],["2019-12-27",278.4051,279.8106,278.0127,279.6463,604900.0],["2019-12-30",279.7559,279.7832,277.8576,278.6333,831700.0],["2019-12-31",278.6242,278.8524,273.9425,275.6399,916000.0],["2020-01-02",276.2239,276.3608,271.2319,274.5812,1200500.0],["2020-01-03",268.0194,273.3583,268.0194,270.9398,986800.0],["2020-01-06",269.9086,274.2983,269.0142,274.198,1308700.0],["2020-01-07",273.0572,274.0428,268.8682,273.3675,1313200.0],["2020-01-08",274.5995,281.7819,272.4275,280.6137,2067800.0],["2020-01-09",280.9331,282.0009,279.0714,279.6372,1439900.0],["2020-01-10",281.0334,282.0921,279.6554,280.8509,1049900.0],["2020-01-13",280.0662,280.1757,270.4471,270.8122,1756500.0],["2020-01-14",270.1732,272.0076,269.0598,270.9398,1067700.0],["2020-01-15",271.2867,278.1679,271.2502,275.2019,1401000.0],["2020-01-16",276.4521,278.5694,275.6946,278.396,704200.0],["2020-01-17",278.4143,278.9436,273.8602,278.7063,1312600.0],["2020-01-21",277.383,281.2981,276.6803,279.2538,992400.0],["2020-01-22",279.8835,279.8835,275.7402,276.9905,998000.0],["2020-01-23",276.945,278.6789,274.9646,277.8028,1089300.0],["2020-01-24",278.2043,278.8796,269.6074,271.3048,1088700.0],["2020-01-27",267.9738,268.138,254.5765,258.9936,2399600.0],["2020-01-28",260.0979,267.9647,259.3039,264.9531,1985900.0],["2020-01-29",255.0785,257.6612,248.3798,249.0643,4450400.0],["2020-01-30",245.7332,246.8101,238.8246,242.6576,2738500.0],["2020-01-31",242.466,245.0944,240.9419,242.101,2206900.0],["2020-02-03",242.8585,247.0018,239.8286,243.1505,1925500.0],["2020-02-04",246.3173,253.1346,246.3173,249.4841,1413800.0],["2020-02-05",251.3002,267.5631,251.3002,262.2243,2448900.0],["2020-02-06",263.5476,263.5476,255.5621,257.6611,1759800.0],["2020-02-07",255.261,257.214,252.1398,252.3224,1597500.0],["2020-02-10",251.7748,253.7369,250.0773,252.3862,1149200.0],["2020-02-11",252.8334,255.48,249.8582,255.4526,1777100.0],["2020-02-12",261.2569,270.803,261.2569,270.1368,2763300.0],["2020-02-13",268.9777,273.3491,268.8225,272.7559,1931300.0],["2020-02-14",273.1393,274.5721,269.6439,271.7977,1433800.0],["2020-02-18",271.4601,277.7481,269.9269,276.0233,1972500.0],["2020-02-19",275.6216,277.9123,273.1484,277.4925,1338700.0],["2020-02-20",275.0466,275.3204,268.0286,268.2567,1889500.0],["2020-02-21",266.5137,270.8578,264.8162,268.9595,1111000.0],["2020-02-24",258.7198,258.729,252.4136,253.2532,2518700.0],["2020-02-25",254.8138,255.0602,241.38,244.0357,1954900.0],["2020-02-26",246.2626,250.0865,239.7555,244.7202,1733200.0],["2020-02-27",240.0749,244.6563,234.9734,235.3293,2328900.0],["2020-02-28",228.1013,237.7842,227.5629,234.6266,2983800.0],["2020-03-02",236.9172,248.4072,228.5028,247.5675,3317500.0],["2020-03-03",246.5272,256.1919,233.5223,233.9786,3017700.0],["2020-03-04",261.5124,271.5239,260.4082,270.5201,5162200.0],["2020-03-05",262.5163,263.0821,256.6755,262.0691,2868600.0],["2020-03-06",253.8738,259.3039,245.432,257.5334,3414600.0],["2020-03-09",240.9327,252.2128,238.0215,246.2442,2712800.0],["2020-03-10",254.0106,262.9361,249.1464,261.0561,2611600.0],["2020-03-11",254.2571,263.8944,251.0994,257.0771,3415900.0],["2020-03-12",239.1349,254.3392,231.3137,233.8234,3100200.0],["2020-03-13",245.0355,248.5714,229.967,247.637,3027000.0],["2020-03-16",207.4787,227.1548,198.1078,205.2253,2815300.0],["2020-03-17",210.4649,225.9915,206.0314,218.3061,3100800.0],["2020-03-18",205.6008,210.6847,170.9386,189.5796,3649800.0],["2020-03-19",188.9018,194.7643,177.2316,184.001,3322000.0],["2020-03-20",187.1338,199.6375,170.0959,175.5004,4780200.0],["2020-03-23",172.7065,173.6592,156.667,160.0105,3236700.0],["2020-03-24",168.5295,184.1202,165.9097,180.3096,3130500.0],["2020-03-25",174.1264,207.7901,171.3325,198.1994,3521300.0],["2020-03-26",202.697,218.7365,196.9444,215.8786,2705300.0],["2020-03-27",199.3352,209.3107,198.923,204.236,2585300.0],["2020-03-30",205.7932,214.239,201.6711,211.2161,2095800.0],["2020-03-31",215.5214,216.0252,205.0971,207.9734,2956400.0],["2020-04-01",198.7857,202.9444,192.7399,196.3033,2225900.0],["2020-04-02",192.8498,201.0665,186.8591,193.6376,2625600.0],["2020-04-03",191.3476,193.2163,182.4439,186.227,1777000.0],["2020-04-06",197.4116,208.413,194.3613,206.7642,2648600.0],["2020-04-07",215.9061,216.703,202.3856,205.2344,2450000.0],["2020-04-08",208.0741,227.9334,207.3962,226.2754,2415200.0],["2020-04-09",220.706,227.2281,219.7808,222.0984,2191200.0],["2020-04-13",220.5594,223.0419,217.6923,220.3304,1036600.0],["2020-04-14",225.1212,232.8433,224.6449,230.8464,2145600.0],["2020-04-15",228.2265,232.9898,224.5258,229.4357,2424600.0],["2020-04-16",233.1364,250.4309,229.5731,249.011,2717300.0],["2020-04-17",255.579,256.3942,241.1058,245.3287,1954700.0],["2020-04-20",240.4371,250.266,239.2555,241.0967,1597900.0],["2020-04-21",233.5853,238.0738,228.364,228.4281,1617900.0],["2020-04-22",233.6677,243.2035,233.4021,240.8768,1174000.0],["2020-04-23",242.4798,243.8813,236.7364,239.5852,1587400.0],["2020-04-24",243.1852,244.7882,238.6875,241.9394,1390700.0],["2020-04-27",245.0905,248.9195,240.9226,247.3806,1794200.0],["2020-04-28",251.1912,253.5545,239.9974,245.6951,1789900.0],["2020-04-29",256.4857,258.6384,241.8294,257.0445,2080800.0],["2020-04-30",255.3315,261.9636,253.0049,257.1544,2098700.0],["2020-05-01",252.2171,253.7377,242.4249,246.9317,1240800.0],["2020-05-04",245.4935,250.5408,242.7913,248.2416,1241600.0],["2020-05-05",251.4477,255.4049,247.1516,251.9698,1177000.0],["2020-05-06",253.0691,254.5255,247.3256,247.8936,908800.0],["2020-05-07",250.8705,251.1728,242.7546,243.4141,1003400.0],["2020-05-08",247.7836,251.6859,246.2355,251.292,969000.0],["2020-05-11",248.1867,253.4813,248.1592,249.4966,1157400.0],["2020-05-12",252.7118,257.2003,250.037,250.037,1311800.0],["2020-05-13",248.3149,249.982,240.2173,245.3103,1711400.0],["2020-05-14",242.9013,251.2279,241.1791,250.3302,1300700.0],["2020-05-15",248.2966,256.3301,247.8569,254.7362,1174100.0],["2020-05-18",261.0384,263.6033,255.4782,256.4492,1324500.0],["2020-05-19",256.4858,261.9819,254.6446,257.4934,1013100.0],["2020-05-20",261.0659,261.0659,254.8003,256.4858,1122200.0],["2020-05-21",255.524,259.3621,253.8019,255.2767,1084300.0],["2020-05-22",255.6614,256.2476,252.437,253.8385,889800.0],["2020-05-26",259.9392,261.9727,256.9988,259.6186,1248100.0],["2020-05-27",262.2109,263.4842,254.2599,263.127,1348400.0],["2020-05-28",265.6461,271.7743,264.3728,266.901,1303000.0],["2020-05-29",267.3773,270.1162,262.6782,269.4109,1859000.0],["2020-06-01",268.6047,269.3009,261.2674,265.6735,1470800.0],["2020-06-02",266.7269,271.5086,263.4201,269.4933,1219900.0],["2020-06-03",271.1421,274.1833,263.7315,264.9773,1388700.0],["2020-06-04",262.7513,264.2536,256.0644,258.4002,1511500.0],["2020-06-05",259.5545,266.1223,258.4278,263.7132,1730100.0],["2020-06-08",262.3026,276.3268,262.0735,275.3467,1829800.0],["2020-06-09",275.6775,275.6775,266.4882,267.4164,1356000.0],["2020-06-10",269.2451,269.3738,263.2996,265.1467,1185400.0],["2020-06-11",260.8828,261.1309,241.0064,243.0924,2126600.0],["2020-06-12",250.4622,252.0335,238.2772,244.1951,1464400.0],["2020-06-15",236.9265,243.2946,230.54,241.0616,2096600.0],["2020-06-16",250.8665,251.0319,243.0924,245.7481,1428500.0],["2020-06-17",246.8784,247.6778,242.7524,244.1767,1181500.0],["2020-06-18",242.5227,244.3513,239.0951,244.0021,1062300.0],["2020-06-19",248.3578,250.5449,244.7373,244.8292,1824600.0],["2020-06-22",243.5151,244.9211,240.3724,243.7081,997300.0],["2020-06-23",246.4833,248.6703,243.653,247.1817,890200.0],["2020-06-24",243.5886,244.434,234.188,236.4486,1497800.0],["2020-06-25",235.8972,240.1702,232.7361,239.8394,1469600.0],["2020-06-26",238.7826,243.1934,233.802,234.9231,1997400.0],["2020-06-29",237.2205,241.0248,236.4945,238.2496,1365800.0],["2020-06-30",238.6908,243.1475,235.9248,241.6589,1195600.0],["2020-07-01",245.5276,248.2016,243.0832,246.8968,1110100.0],["2020-07-02",248.9827,251.7211,245.3254,245.353,1008000.0],["2020-07-06",249.3687,249.6076,245.454,247.1908,859600.0],["2020-07-07",244.9119,247.0805,242.9822,243.414,862900.0],["2020-07-08",244.6822,245.2887,239.3156,241.2546,1110100.0],["2020-07-09",240.9605,242.6329,233.9123,234.3259,1265600.0],["2020-07-10",236.0994,236.1637,233.1772,234.3259,982200.0],["2020-07-13",235.6031,241.1259,235.2539,236.6966,1325500.0],["2020-07-14",235.6491,242.4859,235.3274,242.1091,1754100.0],["2020-07-15",241.907,246.6303,238.8286,245.6103,1557400.0],["2020-07-16",245.6103,247.393,242.3022,242.6789,1131200.0],["2020-07-17",244.5443,246.5751,243.414,244.774,1036000.0],["2020-07-20",244.5443,245.6929,237.8545,238.0015,1309800.0],["2020-07-21",239.4075,247.2367,238.7734,244.1675,1555900.0],["2020-07-22",244.6913,246.5016,239.8853,246.3546,1006800.0],["2020-07-23",246.1341,248.9276,244.7741,248.0455,1004700.0],["2020-07-24",249.0287,251.5189,247.7146,248.56,1104400.0],["2020-07-27",247.1908,247.9167,241.9529,242.587,1615200.0],["2020-07-28",241.9989,245.987,241.9254,243.7265,1228600.0],["2020-07-29",245.8217,262.1785,245.6471,258.7325,1961000.0],["2020-07-30",254.0093,256.9958,250.2692,254.7168,1085200.0],["2020-07-31",254.5881,254.9557,248.4773,251.6016,1009700.0],["2020-08-03",252.9065,254.9006,247.5216,248.799,988000.0],["2020-08-04",247.54,250.7378,246.0146,248.9276,953900.0],["2020-08-05",250.7286,253.6324,248.3026,253.3016,1301700.0],["2020-08-06",252.6308,255.1303,247.2643,249.4697,1002300.0],["2020-08-07",249.2401,255.6266,249.2401,254.2298,928300.0],["2020-08-10",254.625,257.4369,253.8439,256.2423,754400.0],["2020-08-11",260.12,264.6503,256.4627,257.6021,1416900.0],["2020-08-12",259.725,262.978,257.7125,260.2212,817100.0],["2020-08-13",258.9347,259.4768,255.8011,259.4401,687900.0],["2020-08-14",257.7126,262.1418,256.4812,260.2672,567700.0],["2020-08-17",260.5245,262.6655,259.3023,260.1569,817200.0],["2020-08-18",261.0115,262.4909,258.999,259.5504,959100.0],["2020-08-19",259.8536,263.0882,259.8168,260.4233,634000.0],["2020-08-20",258.9805,260.7449,257.8043,258.907,813800.0],["2020-08-21",259.5963,263.0606,258.9071,261.5536,957600.0],["2020-08-24",263.5201,263.7315,255.8195,256.5271,729600.0],["2020-08-25",257.9882,258.1628,252.8514,254.0552,870900.0],["2020-08-26",254.2666,254.2758,245.1692,248.3028,1342000.0],["2020-08-27",249.4055,256.0493,247.4482,252.3277,1360800.0],["2020-08-28",252.4103,256.3893,249.8189,254.7995,643300.0],["2020-08-31",253.8163,261.2963,253.7979,258.6958,1514500.0],["2020-09-01",255.4795,257.8871,250.7103,250.94,1712800.0],["2020-09-02",252.3736,258.3833,251.3627,257.2714,1388600.0],["2020-09-03",258.9898,261.3147,251.96,254.5422,1247500.0],["2020-09-04",255.6725,256.6374,248.5692,253.8255,874700.0],["2020-09-08",252.7044,252.9525,244.7281,245.5459,1191000.0],["2020-09-09",247.0859,248.3955,243.9781,246.6156,1023900.0],["2020-09-10",247.2244,249.0227,240.3171,240.5476,1096100.0],["2020-09-11",242.2445,244.8451,234.6824,237.9563,1336700.0],["2020-09-14",238.8415,248.2572,238.8415,244.9373,1448100.0],["2020-09-15",245.1955,246.5511,238.7308,239.9112,1250300.0],["2020-09-16",241.4513,245.0571,238.408,243.1113,997400.0],["2020-09-17",241.1286,243.9874,239.2289,242.5396,820100.0],["2020-09-18",241.6634,245.6013,240.2156,243.637,2162500.0],["2020-09-21",237.2276,237.8179,230.9198,237.6611,1567800.0],["2020-09-22",236.8403,238.5003,227.2125,228.19,1977600.0],["2020-09-23",228.8909,231.4823,225.9768,226.6131,1669100.0],["2020-09-24",225.9768,229.8777,225.1099,229.4258,1311900.0],["2020-09-25",228.2362,236.1764,227.0465,235.3925,1321900.0],["2020-09-28",238.694,241.4329,235.8812,237.0617,913800.0],["2020-09-29",238.2513,241.3868,236.6006,239.5793,862000.0],["2020-09-30",239.3303,250.0555,238.6202,247.6947,1312800.0],["2020-10-01",247.6947,249.7051,245.4076,249.1518,918100.0],["2020-10-02",245.1125,258.6597,243.8675,253.6152,1582500.0],["2020-10-05",255.4319,262.828,255.1553,262.6343,965700.0],["2020-10-06",263.8885,268.0292,260.5224,261.5738,1086400.0],["2020-10-07",263.0401,271.0724,263.0401,270.3162,969800.0],["2020-10-08",271.5889,271.5889,266.277,270.4731,1000000.0],["2020-10-09",272.05,275.2316,270.971,271.5059,813500.0],["2020-10-12",272.4467,277.5096,271.5245,275.3424,1037700.0],["2020-10-13",273.9498,275.951,272.0685,274.3002,870100.0],["2020-10-14",272.2898,274.9366,267.0794,269.597,1014400.0],["2020-10-15",265.1151,273.8115,264.8293,271.9579,785100.0],["2020-10-16",272.1423,277.0023,270.0581,273.7746,768900.0],["2020-10-19",272.9723,275.1764,267.6327,269.4771,946900.0],["2020-10-20",270.3717,273.3965,268.3152,268.5365,822700.0],["2020-10-21",267.9001,274.1619,267.7526,273.1198,898300.0],["2020-10-22",273.9129,282.471,273.3965,281.4289,1176600.0],["2020-10-23",282.8583,287.497,281.5672,286.584,1489400.0],["2020-10-26",283.679,284.2692,274.5492,276.4305,1205300.0],["2020-10-27",274.6138,277.1222,270.2149,275.6282,1532100.0],["2020-10-28",265.5209,274.5308,263.0402,263.5658,1557800.0],["2020-10-29",262.3392,263.1508,251.1529,252.0013,1737100.0],["2020-10-30",252.61,253.6336,248.082,251.5771,1567700.0],["2020-11-02",256.5478,257.9219,249.4008,256.6032,2193900.0],["2020-11-03",260.6793,272.5941,259.9692,270.6298,1790100.0],["2020-11-04",288.4653,306.5404,287.497,302.3536,3987700.0],["2020-11-05",303.1468,308.1083,293.0302,294.7363,2333200.0],["2020-11-06",293.1963,293.4084,287.9489,288.9449,1606400.0],["2020-11-09",308.9198,311.4097,296.7928,297.3277,1617600.0],["2020-11-10",297.9179,304.567,289.9685,302.9992,1975600.0],["2020-11-11",304.5024,306.8633,297.9824,298.213,1517700.0],["2020-11-12",297.7058,305.4984,296.0181,304.2534,1504300.0],["2020-11-13",304.2718,308.6615,302.243,307.0569,1205500.0],["2020-11-16",309.7866,311.8892,304.364,307.2321,1344600.0],["2020-11-17",303.156,306.9093,300.7583,304.1796,1038500.0],["2020-11-18",305.3969,307.5456,297.0694,297.3,1351000.0],["2020-11-19",295.6769,295.8429,287.4232,287.5892,1610700.0],["2020-11-20",287.2018,287.8381,280.9677,281.8438,2311500.0],["2020-11-23",283.762,289.3321,283.762,286.4917,1169600.0],["2020-11-24",286.4087,293.15,285.883,289.5165,1302800.0],["2020-11-25",290.5588,290.5588,282.803,285.0071,1180800.0],["2020-11-27",284.675,289.1477,284.26,288.4652,533300.0],["2020-11-30",287.5339,290.7708,285.2745,287.2849,1645700.0],["2020-12-01",292.3385,301.4223,288.9356,289.4797,1364200.0],["2020-12-02",288.7604,296.6176,288.7143,293.6758,1131700.0],["2020-12-03",293.4175,300.2049,293.3529,297.8994,1255000.0],["2020-12-04",297.4647,302.3575,296.9745,299.0001,931400.0],["2020-12-07",297.3814,299.8602,293.2285,295.2726,697500.0],["2020-12-08",292.8864,298.7411,292.1834,298.4637,1637000.0],["2020-12-09",298.5191,299.74,292.5071,294.5327,1016500.0],["2020-12-10",293.8113,295.0969,289.9451,290.1949,1224500.0],["2020-12-11",288.7241,292.1926,286.8743,288.0212,1372900.0],["2020-12-14",290.5555,292.4793,286.3563,286.8188,918600.0],["2020-12-15",289.4918,291.0365,287.2073,289.7046,1544900.0],["2020-12-16",289.0016,289.3994,283.8036,286.9483,1003200.0],["2020-12-17",286.5229,291.7117,286.5229,290.5,1103900.0],["2020-12-18",290.4815,291.6469,283.3966,285.4684,2829600.0],["2020-12-21",280.5663,283.6186,276.1822,283.3781,1121600.0],["2020-12-22",282.9249,284.2845,279.8449,280.5294,1036800.0],["2020-12-23",283.4244,288.271,283.4244,285.2002,777200.0],["2020-12-24",284.8487,286.3563,284.7839,285.4962,224500.0],["2020-12-28",287.3091,291.7117,286.2269,289.3994,723400.0],["2020-12-29",291.721,295.1062,290.0653,290.7313,766000.0],["2020-12-30",290.426,292.6181,290.315,290.4723,574600.0],["2020-12-31",291.4897,298.0012,290.7405,296.9837,749300.0],["2021-01-04",297.0022,299.8879,288.0027,294.6621,1197800.0],["2021-01-05",293.7743,296.0773,290.1301,291.4435,996400.0],["2021-01-06",285.8015,305.4376,284.8766,303.671,1861400.0],["2021-01-07",304.3092,313.1329,303.8004,312.0508,1418300.0],["2021-01-08",312.8,315.0938,307.7314,311.7733,1384100.0],["2021-01-11",310.2657,315.3805,310.2657,313.3364,942100.0],["2021-01-12",311.9768,314.8071,308.8876,309.646,906500.0],["2021-01-13",309.3593,310.3952,304.5496,305.6226,911600.0],["2021-01-14",306.9822,307.9996,297.5572,298.3064,1320700.0],["2021-01-15",298.3063,302.6442,295.4021,301.9136,1166600.0],["2021-01-19",305.2248,306.0295,298.8521,299.3886,954800.0],["2021-01-20",299.0648,299.2128,293.6725,297.3814,1158200.0],["2021-01-21",296.8543,300.9147,295.1616,297.5479,993700.0],["2021-01-22",296.4473,297.178,290.3891,290.5093,969400.0],["2021-01-25",289.9358,292.2481,288.2525,291.6932,860900.0],["2021-01-26",293.7558,294.4032,286.5877,289.0572,1222400.0],["2021-01-27",280.8716,285.5887,266.3873,268.3852,3046900.0],["2021-01-28",274.2399,283.0359,270.3182,277.9488,1767000.0],["2021-01-29",275.8677,278.6795,270.235,274.6838,1659900.0],["2021-02-01",276.5244,279.7339,269.7078,270.5957,1689200.0],["2021-02-02",274.1474,283.2579,273.8884,276.5429,1924300.0],["2021-02-03",274.8226,277.6343,271.4836,275.9602,1196800.0],["2021-02-04",276.5522,277.9118,271.5576,272.2605,1317300.0],["2021-02-05",274.7301,275.5163,266.5631,269.0141,1478000.0],["2021-02-08",270.1517,270.7067,264.5652,266.1006,1437400.0],["2021-02-09",265.9155,276.9406,265.2773,276.2747,2073900.0],["2021-02-10",277.0794,279.7155,275.5903,275.7845,1090400.0],["2021-02-11",276.6261,279.0124,269.9019,270.8546,1097700.0],["2021-02-12",270.124,271.0119,265.8231,268.8568,1087000.0],["2021-02-16",271.3726,271.7796,266.822,267.8764,1178000.0],["2021-02-17",267.0533,273.2872,266.674,268.4591,994000.0],["2021-02-18",267.2382,276.0435,267.2382,274.0827,1351900.0],["2021-02-19",274.6284,275.4423,269.3008,272.8247,1056000.0],["2021-02-22",270.7992,274.8688,269.0233,273.4907,1010800.0],["2021-02-23",275.7105,284.784,274.0919,281.7133,2081100.0],["2021-02-24",279.3732,283.9146,278.6518,282.8325,1022200.0],["2021-02-25",283.0266,285.3574,276.1822,277.6991,1291900.0],["2021-02-26",279.5767,290.2874,278.883,280.4277,2004000.0],["2021-03-01",284.562,292.2574,283.3596,288.0952,1469900.0],["2021-03-02",286.6986,292.8401,285.4777,288.2617,1328100.0],["2021-03-03",286.7263,294.8101,285.9309,291.0827,1095000.0],["2021-03-04",293.9777,301.2569,291.4527,297.3537,1968900.0],["2021-03-05",299.4163,310.5709,298.5191,308.5546,1766500.0],["2021-03-08",309.387,316.5922,307.3429,314.0948,1498200.0],["2021-03-09",314.7909,319.3939,309.3342,309.7518,1286500.0],["2021-03-10",311.4964,313.4267,306.0119,309.5198,958400.0],["2021-03-11",309.2321,313.668,307.0327,310.9025,997800.0],["2021-03-12",312.3687,318.4194,311.0695,317.1201,1281300.0],["2021-03-15",318.438,319.5052,312.2667,318.1317,1366300.0],["2021-03-16",316.554,319.4866,314.0856,318.837,1318900.0],["2021-03-17",319.7558,320.3868,316.0066,317.3058,1422100.0],["2021-03-18",316.4149,327.8944,316.3314,327.8852,1570500.0],["2021-03-19",326.8736,333.2861,323.7833,328.6368,2962400.0],["2021-03-22",327.4396,327.4396,320.4795,325.862,1448600.0],["2021-03-23",325.964,328.9244,323.3749,326.5023,1232000.0],["2021-03-24",325.7599,336.2093,325.7599,334.8915,2090300.0],["2021-03-25",335.4483,341.4247,330.8083,340.4596,1725900.0],["2021-03-26",341.2207,345.4524,338.8914,344.5801,1432900.0],["2021-03-29",343.3365,351.8371,341.8981,342.7797,1395300.0],["2021-03-30",342.2878,343.3643,336.4785,337.8798,1390200.0],["2021-03-31",337.0632,339.5317,332.4231,333.1099,1414200.0],["2021-04-01",334.0193,334.0936,326.5488,328.2935,1262500.0],["2021-04-05",330.7898,333.5182,328.609,329.3421,883400.0],["2021-04-06",328.5161,328.9616,323.9225,326.9107,963200.0],["2021-04-07",326.4652,328.2841,325.231,326.8364,857800.0],["2021-04-08",325.6857,329.6205,325.6857,327.4861,663000.0],["2021-04-09",329.1472,335.3185,328.08,335.0215,833600.0],["2021-04-12",334.2327,336.961,332.7107,333.546,788200.0],["2021-04-13",333.1284,335.8011,331.9962,333.1748,689000.0],["2021-04-14",334.5297,337.6942,333.3975,336.5156,663200.0],["2021-04-15",338.2139,347.7074,338.2139,345.7772,1350300.0],["2021-04-16",347.0485,349.4335,344.4687,348.5797,899300.0],["2021-04-19",348.422,352.496,347.5125,352.3289,1084400.0],["2021-04-20",352.069,358.9363,350.8533,354.389,1989400.0],["2021-04-21",354.4263,358.8993,350.6493,357.136,2045400.0],["2021-04-22",356.9504,357.6093,351.3824,352.4403,1143000.0],["2021-04-23",351.1504,356.2359,349.1737,354.4541,903500.0],["2021-04-26",354.584,355.6605,350.0553,350.3337,900900.0],["2021-04-27",348.7097,350.5101,346.7609,349.7305,800600.0],["2021-04-28",350.3429,352.1711,346.0555,348.2642,800600.0],["2021-04-29",350.408,355.6234,350.408,355.4564,780600.0],["2021-04-30",354.9181,355.4749,349.9625,352.0784,1031700.0],["2021-05-03",355.8275,361.2842,354.5747,358.7508,940500.0],["2021-05-04",358.1476,364.9963,356.7185,363.4744,1336100.0],["2021-05-05",362.1102,364.124,359.3633,361.1079,1245600.0],["2021-05-06",361.9431,365.2654,358.7137,360.7367,1243700.0],["2021-05-07",360.4212,369.0517,360.4212,368.0216,800700.0],["2021-05-10",369.1816,376.7727,369.1816,372.9679,988500.0],["2021-05-11",371.8543,373.998,363.6228,366.0913,784400.0],["2021-05-12",365.4324,367.2978,360.8481,362.0823,1437400.0],["2021-05-13",362.667,370.0447,361.3307,366.9823,1003300.0],["2021-05-14",368.8754,370.2117,364.1982,365.5717,677300.0],["2021-05-17",365.8779,367.1586,363.9662,365.3211,562100.0],["2021-05-18",365.6366,367.5298,362.203,365.1169,860200.0],["2021-05-19",364.4951,365.9057,361.1264,365.1076,769800.0],["2021-05-20",364.718,366.277,362.2958,362.9733,1043500.0],["2021-05-21",364.588,371.2419,364.2632,367.5669,723400.0],["2021-05-24",369.3672,370.1838,364.6158,365.9521,848200.0],["2021-05-25",366.3976,367.307,363.53,366.7038,919500.0],["2021-05-26",366.4719,367.966,362.1474,366.4626,1116900.0],["2021-05-27",368.0865,369.3393,364.3095,369.2001,1945400.0],["2021-05-28",369.6178,370.9541,367.9103,369.5528,992900.0],["2021-06-01",370.2395,370.685,364.3837,365.8407,1159100.0],["2021-06-02",367.8824,367.8824,362.602,365.1448,818000.0],["2021-06-03",364.4302,369.3208,363.4279,367.1585,745600.0],["2021-06-04",368.4207,368.4207,364.2075,364.8942,776100.0],["2021-06-07",366.3326,367.6504,361.0244,361.0893,1028900.0],["2021-06-08",360.4583,364.6993,358.593,363.6878,894000.0],["2021-06-09",364.4323,365.5026,359.1739,359.2111,827800.0],["2021-06-10",355.3766,358.5689,354.4832,357.7871,1313200.0],["2021-06-11",358.3455,359.6764,355.7768,357.2659,745200.0],["2021-06-14",356.0188,357.4056,353.3571,356.9309,794100.0],["2021-06-15",357.7592,359.2763,354.5483,358.2897,1074600.0],["2021-06-16",359.7231,360.6351,352.0169,352.2217,1032500.0],["2021-06-17",351.8308,353.0034,349.5505,351.626,900400.0],["2021-06-18",347.0935,348.0707,342.8123,343.622,2229900.0],["2021-06-21",344.4504,351.2165,344.1153,350.3231,1247200.0],["2021-06-22",351.9796,353.478,348.443,352.7335,891900.0],["2021-06-23",350.5556,353.1243,350.1647,351.7841,942100.0],["2021-06-24",354.0271,355.0509,351.8214,352.1099,725000.0],["2021-06-25",353.5339,356.326,352.1844,354.4274,2105800.0],["2021-06-28",354.7252,355.1719,349.988,354.5018,870100.0],["2021-06-29",353.3478,357.4335,352.6498,355.1161,864700.0],["2021-06-30",355.6,356.5586,353.1336,355.3394,709800.0],["2021-07-01",356.5679,358.4386,355.0509,357.2194,1955600.0],["2021-07-02",357.2939,360.5886,355.6652,360.3652,1504400.0],["2021-07-06",358.5969,361.0725,355.4511,358.541,1013100.0],["2021-07-07",357.48,361.4354,355.0322,360.6537,990300.0],["2021-07-08",357.6569,358.6899,353.3291,357.5452,666200.0],["2021-07-09",361.0354,363.2783,359.6579,361.6775,1370000.0],["2021-07-12",360.1884,369.0206,357.8523,368.5925,1897400.0],["2021-07-13",369.2533,374.3535,369.1137,370.5377,1487000.0],["2021-07-14",372.2967,372.9482,366.7777,367.6898,944600.0],["2021-07-15",365.1303,370.7052,363.5575,368.667,1180700.0],["2021-07-16",369.4674,370.1095,365.5305,366.3123,756000.0],["2021-07-19",363.362,365.4282,355.9723,357.7965,1087400.0],["2021-07-20",359.0715,366.2471,358.5782,362.9153,1731200.0],["2021-07-21",368.5553,370.8728,354.7345,357.0054,1756900.0],["2021-07-22",358.5783,360.6723,354.0085,357.6662,944700.0],["2021-07-23",358.3176,360.6071,354.9671,355.7954,881200.0],["2021-07-26",355.0789,355.8979,347.7729,352.2682,958800.0],["2021-07-27",351.263,356.7448,349.9973,356.1119,939800.0],["2021-07-28",355.5349,355.5349,350.3323,353.5991,778000.0],["2021-07-29",355.7117,358.5596,353.0778,357.694,708100.0],["2021-07-30",358.1315,359.6114,356.1399,357.3963,999300.0],["2021-08-02",358.6341,364.181,357.6476,363.2411,803400.0],["2021-08-03",363.4272,368.5367,361.6496,367.8946,682700.0],["2021-08-04",366.303,370.3702,365.8097,368.1737,785100.0],["2021-08-05",365.1211,365.1211,348.7316,350.5743,1695000.0],["2021-08-06",353.2919,354.9951,350.0531,353.1523,765600.0],["2021-08-09",353.0964,355.4604,350.0903,350.2392,743900.0],["2021-08-10",349.7832,352.6683,348.0149,351.2165,744100.0],["2021-08-11",351.1327,351.9517,340.8299,342.1608,1741000.0],["2021-08-12",341.1277,344.1711,340.7741,342.1515,1504400.0],["2021-08-13",343.3148,344.3572,338.7172,342.0211,1144000.0],["2021-08-16",341.7793,350.3417,340.0109,350.3044,826500.0],["2021-08-17",349.6157,354.5949,349.3178,353.8783,990800.0],["2021-08-18",352.6684,352.8918,345.3811,345.6602,707100.0],["2021-08-19",343.045,350.081,342.5424,349.8484,761600.0],["2021-08-20",350.537,353.5245,349.5598,351.7934,529500.0],["2021-08-23",353.0406,353.0406,350.6394,351.1885,652800.0],["2021-08-24",351.5701,352.5008,348.2569,350.6394,582800.0],["2021-08-25",350.1461,351.3188,347.0097,347.3168,737600.0],["2021-08-26",347.1307,347.6891,343.9384,344.4224,681500.0],["2021-08-27",344.3573,348.471,343.1008,346.8423,707800.0],["2021-08-30",347.6147,347.6147,344.1898,344.8878,599700.0],["2021-08-31",343.3614,351.9983,342.6448,349.1317,1854100.0],["2021-09-01",348.927,348.927,339.7503,343.7802,1665400.0],["2021-09-02",345.3903,356.661,344.4224,356.4005,1306500.0],["2021-09-03",356.2701,356.2701,350.6115,352.4822,636600.0],["2021-09-07",353.385,353.506,348.3871,351.5329,795000.0],["2021-09-08",351.9144,352.9196,344.1897,345.2414,911600.0],["2021-09-09",345.8295,350.8893,345.0173,346.7444,792100.0],["2021-09-10",348.7983,348.9663,331.8079,333.7496,1903000.0],["2021-09-13",336.1861,347.902,334.5711,344.1398,1287500.0],["2021-09-14",345.5121,346.427,340.6017,342.114,1025500.0],["2021-09-15",341.2551,353.4752,341.2551,349.629,1652100.0],["2021-09-16",350.2639,354.5021,348.4061,350.0211,1110400.0],["2021-09-17",349.1248,356.1357,348.9195,354.2966,1845000.0],["2021-09-20",350.7586,353.1298,348.4154,351.8508,1084800.0],["2021-09-21",353.6899,356.7426,352.4483,353.8766,927800.0],["2021-09-22",354.7448,357.3494,350.2171,350.5345,1011600.0],["2021-09-23",351.048,357.4147,350.5346,355.0249,794600.0],["2021-09-24",354.9875,357.2933,353.2418,355.9864,655300.0],["2021-09-27",354.5767,364.2388,354.5767,362.6611,1209500.0],["2021-09-28",360.3367,363.4081,357.1627,360.066,1467000.0],["2021-09-29",359.954,363.1187,357.5548,362.96,948300.0],["2021-09-30",363.2867,365.4152,347.79,348.0233,1321200.0],["2021-10-01",349.461,352.0935,339.22,350.9453,1213500.0],["2021-10-04",350.0678,355.0529,344.2706,345.5962,943000.0],["2021-10-05",346.595,352.6257,346.595,348.7235,1001200.0],["2021-10-06",345.8669,346.343,339.5095,345.4841,1397300.0],["2021-10-07",349.8063,358.1055,347.4258,355.3609,896900.0],["2021-10-08",357.0319,360.626,354.6887,360.5047,773700.0],["2021-10-11",361.3356,362.6519,355.0248,355.5943,837200.0],["2021-10-12",355.5943,356.9293,351.5801,352.4016,973100.0],["2021-10-13",352.523,352.523,345.4094,350.4972,1103400.0],["2021-10-14",361.9423,372.6314,361.1395,364.743,1753900.0],["2021-10-15",366.4234,368.2718,363.4267,366.9275,1145500.0],["2021-10-18",365.6113,366.7409,361.5597,362.4092,928100.0],["2021-10-19",364.9297,370.8857,364.7523,367.581,1319500.0],["2021-10-20",373.4156,397.1648,373.4156,395.8672,2376600.0],["2021-10-21",392.0864,402.0753,391.657,401.8046,1606600.0],["2021-10-22",402.4113,406.9856,399.3306,404.5397,910300.0],["2021-10-25",404.5584,407.3217,402.4953,405.6787,893900.0],["2021-10-26",407.2004,409.5342,400.5349,407.247,1107800.0],["2021-10-27",407.7978,410.6638,404.4838,404.8572,962200.0],["2021-10-28",403.7836,407.4991,402.8967,404.5584,989200.0],["2021-10-29",403.7369,406.7896,401.9445,406.2108,844700.0],["2021-11-01",407.3124,410.0103,394.831,400.2642,1002400.0],["2021-11-02",402.3366,402.3553,390.5553,392.2731,1291300.0],["2021-11-03",387.8854,397.1368,385.7943,396.4087,1160000.0],["2021-11-04",396.754,397.1554,389.6125,394.5229,924900.0],["2021-11-05",396.7541,401.8325,392.9079,394.0095,944900.0],["2021-11-08",394.971,399.4427,393.1599,398.2384,636100.0],["2021-11-09",397.1275,401.8325,395.3538,401.5338,859400.0],["2021-11-10",404.0357,406.827,395.3258,396.6981,872700.0],["2021-11-11",397.0435,402.402,394.6537,402.0473,826500.0],["2021-11-12",404.3998,408.7781,402.8314,407.9659,977400.0],["2021-11-15",407.4338,409.0488,404.2318,405.5201,1116000.0],["2021-11-16",405.52,407.9565,401.6458,401.8512,983500.0],["2021-11-17",402.6448,405.128,398.1731,401.1231,1644200.0],["2021-11-18",402.29,404.8292,397.1182,397.5756,1592900.0],["2021-11-19",397.1929,397.1929,386.5132,387.6147,1064100.0],["2021-11-22",391.6009,397.6782,389.043,391.5262,1034900.0],["2021-11-23",390.854,396.3339,388.6042,395.5031,1026900.0],["2021-11-24",394.8216,397.2115,392.7212,396.558,732500.0],["2021-11-26",393.9441,395.2044,384.0113,387.9041,627600.0],["2021-11-29",390.5553,391.3862,385.5703,388.5576,765900.0],["2021-11-30",385.9718,387.4188,378.3821,379.2316,2238600.0],["2021-12-01",384.3287,388.2682,377.2618,377.7565,1414100.0],["2021-12-02",377.6442,380.8178,370.1363,374.2179,2032400.0],["2021-12-03",373.9838,378.1123,367.3465,369.7805,1495700.0],["2021-12-06",375.3506,381.4824,373.5907,377.8502,1383700.0],["2021-12-07",380.5369,388.4568,379.5165,384.9837,1507200.0],["2021-12-08",385.2739,390.3759,383.8884,389.4117,924400.0],["2021-12-09",388.5035,393.5026,387.4457,392.866,651200.0],["2021-12-10",394.2985,403.9877,393.0253,403.4821,1221100.0],["2021-12-13",402.8548,404.6803,398.3893,402.5833,842400.0],["2021-12-14",404.7365,410.9151,401.0106,406.2343,938700.0],["2021-12-15",407.8913,415.5865,406.2437,415.2401,1075100.0],["2021-12-16",415.5303,422.8697,413.6393,419.2843,1158100.0],["2021-12-17",417.824,422.2052,413.2462,416.6819,1815600.0],["2021-12-20",419.2282,420.3141,404.3059,411.4019,1047200.0],["2021-12-21",414.4069,419.3966,412.5159,417.983,797500.0],["2021-12-22",416.6163,427.0357,416.607,424.9294,664900.0],["2021-12-23",427.0357,429.5165,425.9872,426.6144,646700.0],["2021-12-27",428.8705,430.3309,426.7361,430.1811,313900.0],["2021-12-28",430.6305,435.8168,430.6211,434.5717,752800.0],["2021-12-29",432.8117,439.2899,432.8117,437.8108,590100.0],["2021-12-30",438.7282,440.0108,436.4721,437.324,646700.0],["2021-12-31",436.9495,438.4474,433.9257,433.9445,447000.0],["2022-01-03",432.3156,435.3394,427.0076,435.1802,927200.0],["2022-01-04",436.0322,437.1836,428.3557,428.9174,957300.0],["2022-01-05",431.5104,435.4329,428.805,428.9641,835300.0],["2022-01-06",417.3652,424.0119,405.3263,411.3925,1763000.0],["2022-01-07",408.0037,410.4283,399.0634,407.2173,1355400.0],["2022-01-10",406.4871,411.4955,403.2855,409.876,1104200.0],["2022-01-11",411.7014,425.9216,410.0257,424.7608,1080000.0],["2022-01-12",423.8715,425.9404,419.8554,422.9821,732200.0],["2022-01-13",421.2034,423.0289,416.1669,418.3013,601500.0],["2022-01-14",419.715,423.5064,417.8427,423.2724,830600.0],["2022-01-18",419.2843,421.6902,415.6707,419.4809,1053200.0],["2022-01-19",420.9975,429.8909,418.0299,419.6682,1168500.0],["2022-01-20",419.6962,432.0721,418.6758,423.8152,1303000.0],["2022-01-21",423.1226,426.8297,412.1602,413.3679,1103900.0],["2022-01-24",411.224,423.628,403.5756,420.8008,1798100.0],["2022-01-25",414.847,416.7567,406.5994,411.1398,2109200.0],["2022-01-26",403.6506,411.5798,393.8678,401.0855,2261200.0],["2022-01-27",405.0922,416.7567,401.6753,408.0037,1637600.0],["2022-01-28",406.8897,414.1916,403.9501,413.864,906700.0],["2022-01-31",410.9525,414.3788,408.1159,412.8341,1127100.0],["2022-02-01",415.9797,415.9797,404.3807,410.8777,1137400.0],["2022-02-02",410.8776,419.2094,409.5764,415.8018,1771400.0],["2022-02-03",425.828,428.0561,416.195,422.9447,1720900.0],["2022-02-04",417.2622,423.4408,413.3397,417.7677,1027100.0],["2022-02-07",421.2876,425.3412,416.2886,420.7353,1077300.0],["2022-02-08",419.9396,438.2601,419.1345,436.0227,1314000.0],["2022-02-09",441.8549,441.8737,435.6389,438.1291,949600.0],["2022-02-10",433.3172,438.2882,426.0527,428.3837,880500.0],["2022-02-11",426.736,432.6712,418.1328,419.3123,877000.0],["2022-02-14",419.8273,421.3065,410.9994,415.624,1187300.0],["2022-02-15",419.7524,423.497,417.7022,421.166,878200.0],["2022-02-16",419.4809,430.5182,419.4809,429.3011,1062700.0],["2022-02-17",426.3148,428.4867,419.3967,422.5234,649800.0],["2022-02-18",421.3719,427.8782,417.4776,417.749,838500.0],["2022-02-22",416.7005,419.8553,410.9712,415.6614,811800.0],["2022-02-23",418.0673,421.3626,413.6861,414.2759,828200.0],["2022-02-24",407.6853,415.2963,404.4463,413.6018,1076400.0],["2022-02-25",415.6146,426.0995,415.2495,424.7234,1090700.0],["2022-02-28",415.7269,423.6561,414.847,423.0009,1221300.0],["2022-03-01",420.4733,423.3754,411.5705,422.6732,1418700.0],["2022-03-02",425.5565,439.2899,425.5565,433.8977,1550200.0],["2022-03-03",434.4687,441.6864,432.5121,439.0746,1211300.0],["2022-03-04",431.5104,446.985,427.822,446.3953,1234600.0],["2022-03-07",440.7128,443.5681,424.274,425.5097,1529300.0],["2022-03-08",423.7404,437.2772,422.9634,426.9514,1774800.0],["2022-03-09",432.7719,440.7892,428.0405,436.8838,1168300.0],["2022-03-10",430.5658,445.4549,429.5894,444.2345,1243000.0],["2022-03-11",444.7602,448.7406,435.607,436.7805,1074500.0],["2022-03-14",441.5871,444.4129,426.2755,430.2747,1427800.0],["2022-03-15",433.8046,440.5357,432.0866,439.0618,1303900.0],["2022-03-16",441.3431,447.0884,433.767,442.0002,1337700.0],["2022-03-17",439.3059,449.1819,438.3953,448.8628,1246400.0],["2022-03-18",446.7223,452.6461,443.8872,448.7595,2823500.0],["2022-03-21",448.7595,456.0632,443.5492,446.8631,1659100.0],["2022-03-22",448.6187,450.7309,441.0426,442.6761,1612200.0],["2022-03-23",438.4516,441.5777,433.6543,433.8797,1092300.0],["2022-03-24",435.8417,446.5157,434.9686,444.7321,882200.0],["2022-03-25",444.7977,451.5194,444.6663,451.3317,857300.0],["2022-03-28",453.9604,455.4812,447.8207,455.1151,904000.0],["2022-03-29",459.7245,462.0902,455.4811,460.9731,1271500.0],["2022-03-30",462.2405,471.8818,462.1372,471.7223,1442500.0],["2022-03-31",469.394,474.9798,461.1138,461.1514,1445600.0],["2022-04-01",463.5547,469.4879,459.5179,468.765,1226100.0],["2022-04-04",468.2111,470.2952,457.2555,459.3865,1065700.0],["2022-04-05",456.927,471.0651,456.2605,464.4936,1032700.0],["2022-04-06",467.2442,476.7729,464.7752,475.8435,1524100.0],["2022-04-07",474.8483,485.1656,473.5528,483.1566,1357800.0],["2022-04-08",486.3204,494.3845,486.0763,488.7987,1368500.0],["2022-04-11",489.2306,491.4837,477.5708,479.3827,915400.0],["2022-04-12",478.7819,483.044,475.4023,478.4158,897700.0],["2022-04-13",477.6178,481.7015,475.6088,480.8566,1062200.0],["2022-04-14",482.8563,490.7703,482.8563,485.0905,1571800.0],["2022-04-18",482.3305,487.5502,479.5423,481.5513,740900.0],["2022-04-19",484.4804,488.5829,482.0677,485.391,1157300.0],["2022-04-20",490.423,499.5855,484.5649,497.4076,1590900.0],["2022-04-21",501.0125,501.0125,488.7989,490.8642,932000.0],["2022-04-22",487.1372,487.3531,471.2716,471.8631,956600.0],["2022-04-25",469.394,477.477,462.3625,475.8435,1211500.0],["2022-04-26",473.2806,480.068,471.3092,471.5626,1119200.0],["2022-04-27",472.7455,483.1848,467.6667,477.2611,1140500.0],["2022-04-28",478.8101,487.4094,474.2194,485.1093,1181200.0],["2022-04-29",478.9884,481.8424,470.3328,471.2059,937600.0],["2022-05-02",474.5574,478.7631,458.4384,466.6809,1095200.0],["2022-05-03",469.0279,472.8488,466.4932,467.9671,841700.0],["2022-05-04",468.9152,481.7203,462.3625,479.0542,1227200.0],["2022-05-05",479.777,485.5224,468.5303,475.8341,985200.0],["2022-05-06",470.2202,476.9701,467.7418,473.75,946600.0],["2022-05-09",469.6944,470.9524,457.7906,460.8323,1115100.0],["2022-05-10",464.1932,466.8593,455.0212,459.3678,1296400.0],["2022-05-11",459.3678,474.3978,456.1102,457.5277,1166800.0],["2022-05-12",456.082,456.8518,445.7553,454.8616,1280500.0],["2022-05-13",457.387,458.6168,450.7497,456.6735,1065200.0],["2022-05-16",458.1849,467.5916,456.9176,463.3764,851900.0],["2022-05-17",467.3193,468.6712,460.9543,466.756,916500.0],["2022-05-18",463.2262,466.0238,444.657,447.2293,981300.0],["2022-05-19",440.179,454.1951,438.2075,450.5432,1284900.0],["2022-05-20",453.904,463.3295,450.7215,462.6817,1365000.0],["2022-05-23",460.5413,469.9667,460.2972,464.5593,1194300.0],["2022-05-24",466.512,475.3366,461.8838,474.3603,1397400.0],["2022-05-25",473.5434,479.7112,469.6756,473.8813,1027400.0],["2022-05-26",476.0313,483.4759,474.6606,481.0632,987900.0],["2022-05-27",481.1946,489.5968,478.8101,488.6861,1190300.0],["2022-05-31",483.8514,488.7424,475.7778,478.4158,3939100.0],["2022-06-01",479.5329,481.0819,468.2768,468.6335,813600.0],["2022-06-02",470.2953,470.2953,458.4384,466.512,1186500.0],["2022-06-03",462.6535,464.5593,459.6212,463.0666,744100.0],["2022-06-06",465.9675,470.4267,464.8785,466.972,634000.0],["2022-06-07",466.8593,470.5394,461.6585,469.779,996900.0],["2022-06-08",467.507,469.394,464.7,467.798,582200.0],["2022-06-09",466.5275,468.6546,457.426,457.6143,887200.0],["2022-06-10",450.6963,459.4872,445.3032,454.4423,922900.0],["2022-06-13",445.2186,448.6916,432.5782,435.6747,1112300.0],["2022-06-14",433.3406,435.7313,429.9899,433.3312,1060500.0],["2022-06-15",436.0041,439.9101,427.2509,435.6653,961300.0],["2022-06-16",430.1122,430.3946,421.2272,428.0227,1140600.0],["2022-06-17",428.0321,432.4746,417.82,418.1965,2265300.0],["2022-06-21",428.4369,437.6701,425.425,433.67,1402100.0],["2022-06-22",427.7121,442.3572,426.2815,438.3665,1474200.0],["2022-06-23",441.3785,447.4681,437.623,444.5692,795000.0],["2022-06-24",447.3363,449.4728,439.9196,442.2444,2358800.0],["2022-06-27",441.9243,457.1907,438.8748,454.2071,1274500.0],["2022-06-28",457.3884,461.8685,443.7126,445.2751,752800.0],["2022-06-29",444.8326,459.0731,444.6162,457.0213,1087200.0],["2022-06-30",456.9083,460.2402,451.3929,454.2071,1519400.0],["2022-07-01",452.0893,458.1977,442.1784,457.4071,997300.0],["2022-07-05",453.247,453.247,434.7429,448.8987,1043100.0],["2022-07-06",448.3528,457.9719,445.2657,455.7978,803700.0],["2022-07-07",454.6023,458.1977,449.1621,450.6775,857400.0],["2022-07-08",455.1577,462.2073,452.6917,455.8166,751400.0],["2022-07-11",451.967,457.1436,449.2281,453.3035,629500.0],["2022-07-12",452.2776,457.426,447.148,449.8681,801600.0],["2022-07-13",445.5198,449.5387,442.6867,443.035,802200.0],["2022-07-14",437.4818,440.3714,431.0817,438.969,861400.0],["2022-07-15",450.0469,461.6426,447.0633,460.1743,1035400.0],["2022-07-18",462.132,463.0167,451.4775,452.5317,687900.0],["2022-07-19",457.5766,469.9722,456.9648,468.184,933100.0],["2022-07-20",453.6612,458.3672,424.832,432.5217,2653700.0],["2022-07-21",431.6181,437.5289,425.0297,434.7806,1547200.0],["2022-07-22",434.7429,437.1524,428.9451,432.5782,1008400.0],["2022-07-25",437.3689,446.4798,435.1476,443.1761,861500.0],["2022-07-26",446.6304,447.3834,440.9079,441.3879,818100.0],["2022-07-27",439.7501,442.7149,432.5311,440.4843,1122800.0],["2022-07-28",441.7925,449.2845,437.8771,447.7598,836000.0],["2022-07-29",447.9104,451.7411,443.5338,449.0493,885100.0],["2022-08-01",447.0728,455.2801,438.1783,443.2138,837600.0],["2022-08-02",444.3244,451.7317,438.1689,444.3809,1164600.0],["2022-08-03",447.468,455.3271,445.4726,451.3364,810200.0],["2022-08-04",451.694,451.694,445.8867,446.9785,615000.0],["2022-08-05",443.148,448.9458,443.148,447.1952,624500.0],["2022-08-08",450.1786,451.421,444.3902,447.7503,479100.0],["2022-08-09",451.0729,460.2402,448.9834,455.5154,798800.0],["2022-08-10",460.0989,461.0684,451.741,453.0305,619800.0],["2022-08-11",453.3035,455.1294,446.3292,449.0587,894700.0],["2022-08-12",451.7788,463.638,451.4682,462.7909,801300.0],["2022-08-15",460.2025,466.5557,457.8966,464.2215,429900.0],["2022-08-16",464.1556,468.8899,460.4097,463.3368,567200.0],["2022-08-17",459.0166,463.9767,458.0189,461.9908,459900.0],["2022-08-18",460.7767,464.2027,459.139,462.8568,407700.0],["2022-08-19",463.2803,476.9937,462.725,473.9348,711900.0],["2022-08-22",475.5442,482.8291,474.2171,477.1913,972300.0],["2022-08-23",472.3253,474.5371,464.0239,464.231,577800.0],["2022-08-24",463.5721,466.3957,460.2779,464.3909,664500.0],["2022-08-25",461.3132,463.478,453.953,463.3932,714300.0],["2022-08-26",463.1202,465.6427,454.6776,455.0541,619700.0],["2022-08-29",452.8423,461.9908,450.6587,459.7884,602300.0],["2022-08-30",459.5626,463.2145,455.4684,458.2261,984300.0],["2022-08-31",456.3248,463.6568,456.3248,456.5883,1350600.0],["2022-09-01",459.1673,465.8027,455.4212,461.3509,712300.0],["2022-09-02",463.9109,465.4921,451.4681,453.6517,741100.0],["2022-09-06",452.8612,458.6402,448.0704,448.9552,1013900.0],["2022-09-07",448.8705,458.339,446.6398,456.5036,795800.0],["2022-09-08",455.3712,462.062,455.3712,461.7978,522000.0],["2022-09-09",468.9321,471.2725,464.7892,465.8084,958500.0],["2022-09-12",465.5442,470.3571,462.6471,465.8651,883500.0],["2022-09-13",460.2218,461.8355,451.9456,453.5027,864800.0],["2022-09-14",454.8616,455.3051,441.2346,443.641,1152100.0],["2022-09-15",448.7276,460.8729,446.3872,458.0041,736400.0],["2022-09-16",455.0314,457.5983,446.793,453.1913,1112800.0],["2022-09-19",450.983,454.8616,444.2733,452.9647,648600.0],["2022-09-20",451.4548,451.4548,442.7351,448.6992,793800.0],["2022-09-21",452.1248,456.7112,439.2339,439.517,725900.0],["2022-09-22",436.2801,439.6869,431.6938,436.8181,873200.0],["2022-09-23",432.2223,432.2223,420.8885,428.2966,850400.0],["2022-09-26",422.1814,427.6926,416.6608,422.9081,827700.0],["2022-09-27",427.6454,429.9102,418.8596,420.8696,902800.0],["2022-09-28",424.4084,430.1744,415.2451,427.5887,1120100.0],["2022-09-29",428.2776,432.9584,422.9457,431.071,1070400.0],["2022-09-30",431.0427,444.1128,428.6645,428.6645,1120500.0],["2022-10-03",429.4762,444.8018,428.3437,443.5938,908400.0],["2022-10-04",445.7454,454.4463,443.3012,452.2475,946200.0],["2022-10-05",451.6436,454.0595,445.4435,451.8418,855800.0],["2022-10-06",451.3321,454.2575,449.2748,451.0396,822100.0],["2022-10-07",447.312,447.312,438.5923,440.7628,708100.0],["2022-10-10",442.4047,444.1883,434.9212,440.8477,784800.0],["2022-10-11",439.9984,450.6527,437.8939,444.2262,751400.0],["2022-10-12",444.6036,448.1424,438.8376,439.0358,706900.0],["2022-10-13",431.7032,451.0585,430.0141,447.4441,1087800.0],["2022-10-14",451.0868,454.8616,443.2164,444.2639,872400.0],["2022-10-17",448.1519,452.776,445.5756,450.2186,868700.0],["2022-10-18",458.2211,458.2211,447.9065,451.3416,1291800.0],["2022-10-19",459.9481,465.7141,450.6055,460.3445,1416300.0],["2022-10-20",463.3454,480.6528,461.7694,473.9431,1946500.0],["2022-10-21",474.8963,492.8737,474.566,482.2666,1581800.0],["2022-10-24",486.2301,499.2059,485.6072,496.8561,1502600.0],["2022-10-25",494.7894,499.4513,489.0706,494.4497,1411300.0],["2022-10-26",498.8661,509.9168,497.3656,503.528,1278600.0],["2022-10-27",503.9904,506.142,499.0926,501.6877,904600.0],["2022-10-28",505.9818,514.4845,499.8572,513.0406,777200.0],["2022-10-31",509.1525,518.58,508.558,515.9849,1131700.0],["2022-11-01",514.3144,517.1832,507.8595,513.8709,918500.0],["2022-11-02",511.8042,516.9001,507.5764,507.8218,1053600.0],["2022-11-03",506.3591,509.8508,502.1031,503.8017,735000.0],["2022-11-04",502.6692,506.7272,490.354,497.007,1109100.0],["2022-11-07",488.4288,501.3197,488.3438,498.7057,1041900.0],["2022-11-08",502.3484,507.1141,495.0348,500.4516,1262100.0],["2022-11-09",497.6865,502.1502,490.2313,490.722,873500.0],["2022-11-10",500.6874,502.99,481.1717,492.4961,969500.0],["2022-11-11",489.7123,490.203,453.5876,463.6946,2411400.0],["2022-11-14",466.9597,471.3857,462.7036,463.166,1344500.0],["2022-11-15",465.7895,466.5162,451.0113,452.0399,1922500.0],["2022-11-16",454.4841,461.0711,447.7839,449.3315,1862100.0],["2022-11-17",447.8404,458.2871,447.5479,450.1525,1868300.0],["2022-11-18",456.2676,469.2435,454.0971,467.4316,1585900.0],["2022-11-21",466.9315,474.3679,466.2143,471.7632,1460500.0],["2022-11-22",475.906,480.03,475.8683,476.6232,955600.0],["2022-11-23",477.718,483.0121,477.567,478.605,656500.0],["2022-11-25",480.9737,485.7487,479.7374,484.9277,464000.0],["2022-11-28",482.2005,487.4946,481.9174,483.9086,722400.0],["2022-11-29",484.9277,488.41,482.3231,486.3433,894300.0],["2022-11-30",487.7306,503.2072,485.3053,502.9146,2586500.0],["2022-12-01",505.3211,506.8405,494.6101,495.6765,900700.0],["2022-12-02",494.0778,499.2429,493.5953,495.3264,630300.0],["2022-12-05",489.3192,497.2089,489.13,494.1344,714100.0],["2022-12-06",495.1845,501.6267,495.0804,499.8672,1380600.0],["2022-12-07",500.0563,505.9405,499.6874,501.2862,1634300.0],["2022-12-08",503.1404,504.8905,499.5266,500.5483,604500.0],["2022-12-09",500.5389,503.3485,495.7048,496.5751,873100.0],["2022-12-12",498.3442,505.6379,497.1428,505.3351,769500.0],["2022-12-13",510.8219,514.6343,489.8586,491.2776,1059400.0],["2022-12-14",493.0182,494.8629,486.9449,492.0628,874400.0],["2022-12-15",488.2692,488.2976,478.5821,481.4958,1250200.0],["2022-12-16",477.2199,479.2065,464.9598,474.9401,2903800.0],["2022-12-19",474.628,480.1242,472.2062,475.7348,783000.0],["2022-12-20",477.8633,478.7903,472.84,477.3997,675000.0],["2022-12-21",480.5404,483.6717,468.5167,483.2554,721300.0],["2022-12-22",484.3149,486.3393,477.5699,482.5175,652400.0],["2022-12-23",482.4608,487.1246,478.9228,486.5192,711000.0],["2022-12-27",488.8937,491.9209,485.8381,486.4435,641500.0],["2022-12-28",489.0071,493.6804,483.8325,484.9961,576900.0],["2022-12-29",487.7395,487.7395,483.6811,485.1853,301700.0],["2022-12-30",485.2515,486.3016,481.0039,485.2704,468200.0],["2023-01-03",481.212,484.3244,466.8801,475.082,1075600.0],["2023-01-04",475.2049,477.7308,457.581,459.227,1632500.0],["2023-01-05",458.8014,458.8014,445.5952,447.4588,1845500.0],["2023-01-06",449.0953,452.1225,439.5502,449.8048,2329400.0],["2023-01-09",451.2048,456.72,444.3274,445.2923,1254700.0],["2023-01-10",446.7303,448.3669,442.7098,445.264,855300.0],["2023-01-11",445.2546,457.4107,445.2546,454.5916,1240200.0],["2023-01-12",452.2928,457.7796,448.944,451.3184,1386600.0],["2023-01-13",447.6196,463.1813,445.9925,456.9188,1007900.0],["2023-01-17",458.1013,461.6488,453.4753,454.9889,967800.0],["2023-01-18",455.9538,460.0595,445.6613,446.2384,1003600.0],["2023-01-19",449.6913,455.9727,448.0358,454.2888,941000.0],["2023-01-20",454.6483,455.9727,447.1655,453.5983,987600.0],["2023-01-23",454.9227,458.1013,450.9306,452.132,926200.0],["2023-01-24",453.9861,455.9727,449.1142,452.6806,1269700.0],["2023-01-25",456.9188,472.8873,454.5065,468.8289,2059500.0],["2023-01-26",472.8778,477.5227,463.6165,475.0726,1267900.0],["2023-01-27",476.009,477.2483,462.7177,465.9341,1145300.0],["2023-01-30",465.2531,469.8601,462.2353,462.6705,818100.0],["2023-01-31",465.4328,481.3067,464.0138,472.9913,1293900.0],["2023-02-01",472.0642,476.5104,466.6909,471.8372,1242500.0],["2023-02-02",465.2719,467.022,447.4114,454.4686,1704700.0],["2023-02-03",455.2065,460.9298,450.713,451.9144,1172000.0],["2023-02-06",454.5537,458.0823,451.9144,452.8225,977700.0],["2023-02-07",449.9183,452.2171,444.8856,452.0657,1007800.0],["2023-02-08",450.7035,459.0,449.3602,457.4296,1010600.0],["2023-02-09",458.6215,461.8853,456.3322,459.3784,948100.0],["2023-02-10",462.0083,467.0599,461.7339,464.2787,656600.0],["2023-02-13",464.1841,474.6847,464.1841,468.4695,880800.0],["2023-02-14",470.5128,473.0008,463.7205,464.9409,670300.0],["2023-02-15",459.5392,464.5057,458.9148,460.8258,769400.0],["2023-02-16",460.6554,465.4422,459.6905,460.6933,640100.0],["2023-02-17",460.4568,468.7249,458.8202,468.3086,798700.0],["2023-02-21",467.4194,470.4182,451.9995,452.9645,1422100.0],["2023-02-22",455.1687,459.5486,452.3874,457.6945,783000.0],["2023-02-23",458.4229,465.5179,456.7769,459.8703,766400.0],["2023-02-24",459.2175,459.4824,450.4008,452.2171,1145400.0],["2023-02-27",455.9633,456.881,449.2184,450.5806,947500.0],["2023-02-28",449.7481,450.0886,441.5935,444.3086,1533900.0],["2023-03-01",439.2285,445.0086,437.9987,443.7031,807700.0],["2023-03-02",443.3058,446.1627,440.0421,443.4666,887000.0],["2023-03-03",445.7654,445.7654,440.0232,444.8477,1236000.0],["2023-03-06",446.0019,448.1683,443.9113,447.3074,1517300.0],["2023-03-07",449.8142,451.2427,438.6987,441.584,1221900.0],["2023-03-08",439.134,442.6815,437.9988,441.4706,1346400.0],["2023-03-09",445.2096,446.2251,434.8369,436.5072,1061400.0],["2023-03-10",435.1975,440.8441,430.0919,431.3825,1282900.0],["2023-03-13",430.6138,442.5144,430.5949,435.5487,944600.0],["2023-03-14",436.8963,439.582,430.6613,435.1976,1610800.0],["2023-03-15",428.4217,436.1276,427.9567,433.2047,1136400.0],["2023-03-16",431.4964,445.5418,430.3197,444.6118,1230100.0],["2023-03-17",444.5548,444.9629,437.3613,439.5535,1743100.0],["2023-03-20",439.6959,446.8419,439.6959,443.1787,927900.0],["2023-03-21",444.0708,447.0982,442.486,445.7506,847200.0],["2023-03-22",447.8859,450.6759,441.4895,441.6603,717300.0],["2023-03-23",442.8751,446.4244,420.5449,423.5437,1900400.0],["2023-03-24",422.8983,433.5747,417.8591,433.4039,1668200.0],["2023-03-27",443.9759,446.358,438.6805,440.3128,1104200.0],["2023-03-28",444.0234,445.6177,434.1157,435.1501,865100.0],["2023-03-29",436.3743,436.5926,430.2722,432.9105,805000.0],["2023-03-30",434.4004,437.4183,426.6755,435.5203,1034300.0],["2023-03-31",437.8073,438.2629,434.1062,436.3648,1084000.0],["2023-04-03",443.6533,454.4056,440.8538,452.1944,1224200.0],["2023-04-04",450.7804,452.052,448.5597,451.1884,846800.0],["2023-04-05",454.3581,462.605,449.7364,459.9762,1428500.0],["2023-04-06",461.9502,463.611,456.2087,458.8849,815900.0],["2023-04-10",456.7307,460.2894,455.0509,460.204,826800.0],["2023-04-11",462.7189,465.7652,460.6216,464.7118,1121500.0],["2023-04-12",463.2788,470.9088,462.2444,467.853,1152600.0],["2023-04-13",469.827,472.9872,465.8507,470.8994,932600.0],["2023-04-14",470.2636,472.1901,457.9075,459.758,941400.0],["2023-04-17",458.7995,459.9003,454.7567,459.5776,881500.0],["2023-04-18",458.3725,460.0712,455.0509,458.4484,943800.0],["2023-04-19",443.9853,445.4658,430.2342,434.0112,2960200.0],["2023-04-20",433.9544,433.9544,427.2923,431.7337,1952900.0],["2023-04-21",431.7906,432.303,421.0288,427.7573,1456300.0],["2023-04-24",428.7632,441.461,427.1499,439.3163,1535600.0],["2023-04-25",441.3851,446.1017,437.0766,437.3708,1125900.0],["2023-04-26",432.7491,434.9888,424.9767,429.3137,1156300.0],["2023-04-27",434.334,442.5335,434.334,441.6699,1122500.0],["2023-04-28",441.2522,448.218,440.8631,444.7541,1083300.0],["2023-05-01",444.9154,452.8397,444.6877,448.199,785000.0],["2023-05-02",447.3639,450.4766,437.3423,442.5429,809900.0],["2023-05-03",443.2262,444.0044,433.1952,434.818,937900.0],["2023-05-04",434.6471,436.0896,429.1334,433.4039,695600.0],["2023-05-05",438.7943,445.4468,435.4538,440.7872,800300.0],["2023-05-08",439.9807,442.0021,435.7955,441.4706,648000.0],["2023-05-09",441.9165,445.4184,436.6685,437.0007,601900.0],["2023-05-10",436.1181,439.0885,433.5178,435.9283,779100.0],["2023-05-11",435.4253,435.6151,431.3351,433.4893,823600.0],["2023-05-12",434.296,436.1181,431.1263,434.1347,600500.0],["2023-05-15",434.5998,434.5998,426.3908,429.4751,936800.0],["2023-05-16",430.6708,431.1074,422.4524,423.1452,767700.0],["2023-05-17",424.1605,437.2854,423.4393,436.2984,1175600.0],["2023-05-18",433.6032,434.0113,426.3623,431.8096,954400.0],["2023-05-19",432.5878,438.2344,431.1832,434.4858,891000.0],["2023-05-22",435.302,437.7599,431.6957,433.7361,709900.0],["2023-05-23",430.8795,436.6685,427.0835,434.1821,1012900.0],["2023-05-24",435.9852,437.3044,433.0528,433.309,763100.0],["2023-05-25",429.5795,431.2307,423.354,427.131,979700.0],["2023-05-26",426.2105,431.0409,422.7371,423.1547,1201400.0],["2023-05-30",420.1747,421.2851,416.1984,419.2068,1635500.0],["2023-05-31",418.4285,427.3018,416.4071,424.9862,2453000.0],["2023-06-01",426.8653,443.6817,425.2045,440.7493,1629900.0],["2023-06-02",443.8905,449.1765,438.7469,447.0032,1618200.0],["2023-06-05",448.2939,457.5088,447.0602,455.9335,1526000.0],["2023-06-06",455.886,456.0853,437.0766,440.9106,1359800.0],["2023-06-07",439.9426,441.9545,436.1086,436.6685,1497400.0],["2023-06-08",435.8688,445.2753,435.8688,443.9138,977400.0],["2023-06-09",444.8753,454.3771,442.1239,447.6364,740700.0],["2023-06-12",447.6365,452.5587,443.7425,450.2166,829400.0],["2023-06-13",449.3216,453.0252,444.2661,446.1703,1566600.0],["2023-06-14",418.9028,423.349,408.3158,415.4182,3353500.0],["2023-06-15",418.5601,434.5073,416.8844,430.0802,1753200.0],["2023-06-16",431.3274,432.2414,419.198,421.9685,2487200.0],["2023-06-20",416.8178,419.5598,411.0197,416.9416,2582300.0],["2023-06-21",416.932,429.7279,416.4655,423.7013,1383900.0],["2023-06-22",425.4627,429.6232,422.7207,428.3094,1146800.0],["2023-06-23",426.8813,431.8321,425.8149,428.814,1906500.0],["2023-06-26",428.395,430.4229,424.4344,427.2621,667300.0],["2023-06-27",425.853,427.0431,420.2548,423.2157,1372600.0],["2023-06-28",419.5694,421.4259,415.3707,416.1609,1369700.0],["2023-06-29",416.1323,419.7311,414.7042,419.0076,1380500.0],["2023-06-30",417.3605,425.2341,415.1136,422.9968,1472800.0],["2023-07-03",421.3306,425.9101,418.1316,423.1776,754200.0],["2023-07-05",422.5683,425.634,419.8168,421.7971,1659400.0],["2023-07-06",421.0164,421.5877,416.4084,418.2459,1421000.0],["2023-07-07",414.7232,420.3405,408.1825,408.8204,1497300.0],["2023-07-10",409.3536,414.5805,408.7347,411.6957,1349900.0],["2023-07-11",411.0959,416.199,409.6392,414.0759,1206400.0],["2023-07-12",406.5355,408.3635,392.2544,394.2823,3284400.0],["2023-07-13",396.3101,401.0419,394.9106,397.6144,1904600.0],["2023-07-14",414.3329,422.3493,414.152,417.7032,2512900.0],["2023-07-17",414.5995,417.5699,413.8188,416.218,1351100.0],["2023-07-18",420.112,428.4141,417.1986,422.4255,1895300.0],["2023-07-19",451.2829,457.9093,440.6863,441.01,2649400.0],["2023-07-20",446.7129,455.3577,444.685,452.9585,1942900.0],["2023-07-21",455.3673,457.062,452.1397,453.1204,2300600.0],["2023-07-24",449.3502,452.5301,446.9224,448.579,1372100.0],["2023-07-25",450.2737,455.5577,449.5787,453.0442,990300.0],["2023-07-26",453.1585,456.9858,444.9516,447.0842,1291900.0],["2023-07-27",448.3695,452.1207,446.5511,448.1315,900200.0],["2023-07-28",447.5698,450.7783,441.0385,444.6564,947100.0],["2023-07-31",444.7231,450.2927,442.9523,449.0265,857500.0],["2023-08-01",449.9309,451.5685,443.8948,445.5514,835900.0],["2023-08-02",451.9779,454.6913,447.7411,449.1121,963700.0],["2023-08-03",446.7987,448.2173,441.6575,445.58,1309700.0],["2023-08-04",447.8649,448.8646,439.8294,440.9814,663600.0],["2023-08-07",442.9427,449.3787,442.362,448.2553,621100.0],["2023-08-08",442.7048,444.6184,434.6121,440.496,938900.0],["2023-08-09",440.6387,442.6381,437.1351,438.2681,711000.0],["2023-08-10",439.7818,447.903,439.1535,443.771,665300.0],["2023-08-11",446.1702,452.6729,444.6279,451.34,1030800.0],["2023-08-14",449.5215,453.7011,446.7986,448.8075,864200.0],["2023-08-15",447.1985,449.055,444.1138,445.3991,648000.0],["2023-08-16",446.1702,448.7218,442.6856,442.857,682300.0],["2023-08-17",437.4968,442.7142,435.6117,437.3636,1065500.0],["2023-08-18",436.8589,442.5809,436.8589,440.6006,619000.0],["2023-08-21",439.7057,444.6374,438.7346,443.9233,729300.0],["2023-08-22",441.4003,445.0563,440.5054,441.0956,734200.0],["2023-08-23",441.2956,442.8094,435.2119,437.8015,671100.0],["2023-08-24",437.6683,440.9719,433.0221,434.1456,827900.0],["2023-08-25",436.2115,436.5067,427.5667,430.8323,935600.0],["2023-08-28",431.4893,434.0694,430.68,432.6318,628500.0],["2023-08-29",433.1935,436.0402,431.0704,435.8688,698400.0],["2023-08-30",437.316,441.0291,435.707,437.5445,875700.0],["2023-08-31",438.8392,438.8392,420.0643,420.826,2054900.0],["2023-09-01",424.463,426.5671,418.4744,421.1783,1319600.0],["2023-09-05",423.2157,429.5565,422.9777,428.5759,1053800.0],["2023-09-06",428.5759,431.8701,423.9584,424.6248,1149900.0],["2023-09-07",427.3186,432.6393,425.3508,430.1748,980800.0],["2023-09-08",429.229,430.5855,426.9364,428.6654,993400.0],["2023-09-11",429.6589,433.3079,427.0224,429.1526,766600.0],["2023-09-12",426.0386,428.121,416.0849,425.3699,1217100.0],["2023-09-13",426.0386,427.0034,420.7848,423.3544,1372000.0],["2023-09-14",426.6308,427.6243,420.1065,424.472,878600.0],["2023-09-15",422.9818,428.484,421.1095,422.1412,1581600.0],["2023-09-18",425.4463,425.4463,419.8391,422.9054,786600.0],["2023-09-19",421.2623,423.0868,414.3177,419.1417,1235100.0],["2023-09-20",421.6922,427.4714,415.3016,425.8761,1085700.0],["2023-09-21",426.6977,435.505,424.7107,430.6523,1340400.0],["2023-09-22",428.1688,431.3593,426.1914,427.0893,820700.0],["2023-09-25",427.8058,433.9766,427.204,433.7187,706200.0],["2023-09-26",430.853,432.7253,423.5645,428.1019,886000.0],["2023-09-27",428.0159,428.847,424.0039,424.8541,1001500.0],["2023-09-28",427.3759,431.1969,425.4368,427.2613,1045300.0],["2023-09-29",425.6182,425.9143,415.655,415.9321,1374400.0],["2023-10-02",416.5052,421.0331,412.0729,420.4886,1174800.0],["2023-10-03",418.8264,419.6002,412.2352,414.1075,887400.0],["2023-10-04",414.098,418.5686,413.6108,418.3489,747600.0],["2023-10-05",417.0402,425.0547,415.8271,424.0039,1088300.0],["2023-10-06",424.2427,432.8781,422.4946,429.8213,1112700.0],["2023-10-09",428.379,433.1934,426.1246,432.7349,712100.0],["2023-10-10",435.2089,438.772,432.8399,434.7599,898600.0],["2023-10-11",431.493,433.6041,429.0667,433.2698,922000.0],["2023-10-12",433.8143,435.9254,429.9551,433.2316,852300.0],["2023-10-13",438.0651,445.7739,430.4996,433.7856,1665100.0],["2023-10-16",416.4861,448.7638,416.4766,441.9147,2759100.0],["2023-10-17",442.3732,450.6074,440.6729,444.8473,1453600.0],["2023-10-18",459.4435,460.905,442.593,448.3053,2076700.0],["2023-10-19",447.4265,452.0499,440.0138,442.5452,1238000.0],["2023-10-20",442.9941,443.3571,433.2411,433.4704,1159600.0],["2023-10-23",432.8208,434.3969,424.3669,431.5503,1644200.0],["2023-10-24",431.8082,440.5392,431.77,432.3336,1180300.0],["2023-10-25",432.7062,434.8841,427.6625,429.9264,640100.0],["2023-10-26",426.8028,433.4608,426.8028,429.659,676200.0],["2023-10-27",427.9013,429.6971,419.6384,421.7018,880100.0],["2023-10-30",423.3161,429.0476,421.1955,427.9682,1114500.0],["2023-10-31",429.8595,432.0375,428.2261,429.9455,1253700.0],["2023-11-01",428.4457,430.5186,423.2301,426.669,1556700.0],["2023-11-02",426.2391,431.6936,417.8426,431.3019,1183900.0],["2023-11-03",431.8369,432.773,426.4493,429.7258,673100.0],["2023-11-06",430.7766,435.8012,430.0888,434.1772,723000.0],["2023-11-07",436.0686,440.4723,434.3396,436.7755,1202400.0],["2023-11-08",438.6096,439.1637,429.9074,432.9068,973800.0],["2023-11-09",434.5116,435.7343,430.3371,432.7826,793200.0],["2023-11-10",434.0053,438.9057,430.9772,437.7403,762200.0],["2023-11-13",438.0842,442.249,435.4095,440.7398,581900.0],["2023-11-14",439.2974,444.2264,435.9445,441.0837,687300.0],["2023-11-15",440.2813,441.5517,432.4196,436.2788,1316000.0],["2023-11-16",437.3296,444.3697,435.6101,442.8604,1082400.0],["2023-11-17",444.3315,444.704,436.9188,442.2299,983400.0],["2023-11-20",439.2973,446.5476,439.2973,444.5416,799600.0],["2023-11-21",446.1177,450.2348,443.7201,449.5375,868300.0],["2023-11-22",451.4767,459.5294,451.4767,458.4882,979800.0],["2023-11-24",458.2589,460.6184,456.6063,457.3037,310000.0],["2023-11-27",457.5139,460.265,454.5717,456.0428,1048100.0],["2023-11-28",455.9568,458.7174,454.0176,454.2087,767700.0],["2023-11-29",448.5919,451.5341,442.0294,444.5321,1687800.0],["2023-11-30",446.7292,458.9658,444.2742,458.0297,2083800.0],["2023-12-01",457.0075,463.5032,457.0075,461.4972,1361500.0],["2023-12-04",461.6405,463.9044,456.2051,461.4781,877800.0],["2023-12-05",461.0373,464.8126,457.8562,461.8901,1037800.0],["2023-12-06",461.8997,463.0399,456.9363,458.2969,596900.0],["2023-12-07",459.5234,459.5234,454.8283,457.013,803800.0],["2023-12-08",460.0409,460.0409,452.6341,457.9808,1099200.0],["2023-12-11",458.3544,460.4145,448.9164,456.189,1423100.0],["2023-12-12",459.2168,465.8761,455.4703,463.3082,1178700.0],["2023-12-13",462.4267,468.5495,456.9268,467.6488,822900.0],["2023-12-14",463.7777,465.6653,454.8858,459.8013,1107500.0],["2023-12-15",454.6271,456.1506,443.5602,448.8685,3222500.0],["2023-12-18",449.405,451.6567,447.1054,449.7404,926600.0],["2023-12-19",448.6193,449.5104,442.8607,446.3005,1790600.0],["2023-12-20",445.8597,446.7987,439.852,440.0244,1386300.0],["2023-12-21",441.8929,445.7161,441.0306,444.6812,1525100.0],["2023-12-22",445.9939,448.3319,444.1159,447.0767,613400.0],["2023-12-26",446.5113,449.0793,446.1472,447.0,396200.0],["2023-12-27",447.1534,448.102,445.2562,446.3293,488700.0],["2023-12-28",447.2491,451.0339,447.2491,449.0697,489700.0],["2023-12-29",450.2674,452.385,447.9774,451.8388,606100.0],["2024-01-02",452.0209,460.5582,451.4555,458.8047,1358900.0],["2024-01-03",462.0818,467.5817,459.0539,460.3954,1205400.0],["2024-01-04",464.9562,468.2907,462.7812,464.5634,1037600.0],["2024-01-05",463.816,466.1253,457.5879,459.9546,1044200.0],["2024-01-08",461.4877,464.4293,449.0793,459.9738,815800.0],["2024-01-09",459.9737,463.7202,457.9328,463.0303,688000.0],["2024-01-10",462.3884,463.5861,458.9485,460.1558,574100.0],["2024-01-11",459.2073,462.4363,456.5531,462.1393,749600.0],["2024-01-12",450.3632,457.3484,450.047,455.2499,1218800.0],["2024-01-16",458.5653,458.5653,451.9059,453.4965,775600.0],["2024-01-17",456.0644,463.2028,455.3936,456.2081,1111100.0],["2024-01-18",435.6647,450.6698,430.2414,449.702,2246100.0],["2024-01-19",451.0819,451.0819,444.1351,445.1795,2008800.0],["2024-01-22",446.7126,454.7517,445.3999,452.1071,1727100.0],["2024-01-23",450.5836,457.243,450.5836,452.4137,1581200.0],["2024-01-24",469.0286,476.2053,453.324,453.8606,2378900.0],["2024-01-25",452.0783,460.587,442.1804,460.2229,2233600.0],["2024-01-26",460.8265,465.3779,459.7055,463.5669,1272400.0],["2024-01-29",463.5573,466.911,460.8169,466.1827,1256000.0],["2024-01-30",469.2681,472.2192,466.336,471.7593,1016200.0],["2024-01-31",473.9345,476.5024,471.9702,472.8038,1018600.0],["2024-02-01",470.2646,476.2053,467.9746,474.7106,997300.0],["2024-02-02",475.2375,476.7227,470.0633,474.4135,1005200.0],["2024-02-05",475.1035,477.3935,468.1471,469.8239,916900.0],["2024-02-06",469.8238,475.0555,466.1253,473.1775,773600.0],["2024-02-07",476.8186,481.14,475.1609,476.9719,852600.0],["2024-02-08",479.4249,482.9988,479.0799,481.1496,913300.0],["2024-02-09",479.9997,485.6242,479.2619,484.9151,800900.0],["2024-02-12",484.7139,485.7775,482.6635,484.1103,703100.0],["2024-02-13",483.4587,491.7661,482.4526,484.1773,1064800.0],["2024-02-14",484.2923,486.0553,481.2932,484.9438,649200.0],["2024-02-15",485.9788,489.8306,485.0972,487.5502,690600.0],["2024-02-16",489.2365,492.8393,484.9535,491.1912,620100.0],["2024-02-20",491.1913,493.7975,487.0328,487.6268,611200.0],["2024-02-21",489.4761,490.1372,484.896,488.0771,647600.0],["2024-02-22",492.9543,492.9543,485.1547,490.7505,815900.0],["2024-02-23",490.3672,492.7339,487.1573,492.5902,598100.0],["2024-02-26",493.6921,495.0048,485.0302,485.3655,831000.0],["2024-02-27",484.484,487.9047,482.1364,486.1895,930300.0],["2024-02-28",482.1556,486.6112,478.6966,482.0694,1083200.0],["2024-02-29",481.9735,483.8612,477.7959,480.2871,1646000.0],["2024-03-01",478.7253,479.5494,471.4815,478.2367,1443900.0],["2024-03-04",479.262,491.038,478.0068,483.2672,1029800.0],["2024-03-05",482.2993,482.4143,475.9275,477.5085,829000.0],["2024-03-06",479.6644,485.1355,479.3673,483.6599,1104300.0],["2024-03-07",486.4957,488.351,481.8431,482.1603,1120200.0],["2024-03-08",480.9299,489.5238,480.2762,483.4965,1055800.0],["2024-03-11",482.7468,488.9951,480.4974,487.1687,940700.0],["2024-03-12",486.4477,488.1683,483.9387,485.9958,689600.0],["2024-03-13",488.7067,492.9075,486.8802,489.7641,924600.0],["2024-03-14",489.0528,491.206,485.7459,490.8023,1062900.0],["2024-03-15",480.9876,493.6189,480.9876,493.2151,1444900.0],["2024-03-18",492.1289,493.2439,488.6202,491.504,724200.0],["2024-03-19",493.9168,496.022,491.5136,495.8586,659600.0],["2024-03-20",493.8496,496.4354,491.456,494.3879,577800.0],["2024-03-21",493.4554,495.8778,492.4365,494.7435,649800.0],["2024-03-22",497.4351,499.2616,493.7438,493.9553,608600.0],["2024-03-25",494.6859,495.8587,490.0814,490.6005,572200.0],["2024-03-26",491.6963,498.0888,490.8792,497.214,983100.0],["2024-03-27",499.8672,501.0015,497.3774,499.8288,685900.0],["2024-03-28",499.8287,501.0015,497.9062,498.4637,875600.0],["2024-04-01",496.4546,497.9446,494.7147,496.022,647700.0],["2024-04-02",484.429,487.3032,474.5278,479.8918,1811500.0],["2024-04-03",479.7667,486.736,479.6514,486.4092,1085200.0],["2024-04-04",487.6396,488.4664,477.527,479.2957,1041900.0],["2024-04-05",479.3438,488.649,478.1518,487.707,1005900.0],["2024-04-08",485.6017,490.7157,484.5731,490.2543,983600.0],["2024-04-09",490.0524,494.5801,487.3705,494.484,940600.0],["2024-04-10",492.5807,494.0707,486.1978,488.0819,851300.0],["2024-04-11",489.072,489.072,480.1705,482.5256,880200.0],["2024-04-12",480.9972,481.9008,475.1718,478.2287,1188700.0],["2024-04-15",485.8133,486.3131,479.19,480.7281,1031800.0],["2024-04-16",492.5902,494.1091,484.1598,487.3416,1127300.0],["2024-04-17",489.3123,493.7535,486.8803,489.2643,1401400.0],["2024-04-18",500.4248,518.2373,500.4248,504.8563,2595100.0],["2024-04-19",512.0658,515.2957,505.5388,510.845,1791400.0],["2024-04-22",509.5858,516.1225,507.0288,511.6141,1525100.0],["2024-04-23",513.8538,517.7951,509.6626,512.2869,811700.0],["2024-04-24",511.4026,514.2384,506.6442,513.0656,915900.0],["2024-04-25",514.248,521.0827,514.248,518.7852,1067000.0],["2024-04-26",515.6514,519.0928,509.4608,516.4589,700700.0],["2024-04-29",518.2085,519.7081,512.1235,513.3059,640500.0],["2024-04-30",513.0176,513.9019,506.7019,508.1151,950300.0],["2024-05-01",504.4525,507.4325,499.6173,504.5198,977600.0],["2024-05-02",507.2978,508.1438,503.4527,505.2599,1339700.0],["2024-05-03",504.9428,507.8747,498.8098,506.5578,819400.0],["2024-05-06",509.1531,510.0567,506.923,509.4127,757000.0],["2024-05-07",511.7871,516.1032,511.6621,515.4111,692900.0],["2024-05-08",517.7951,518.8621,511.5852,512.7003,807700.0],["2024-05-09",512.9887,518.4969,512.9887,517.7278,456600.0],["2024-05-10",518.2373,522.1016,517.3817,518.3046,841400.0],["2024-05-13",517.7759,519.1409,514.6229,517.9105,1090500.0],["2024-05-14",518.7756,519.3043,512.883,513.9308,656400.0],["2024-05-15",514.1422,520.3713,514.1422,519.0832,693300.0],["2024-05-16",519.9484,525.1393,519.1025,522.8323,943500.0],["2024-05-17",525.3027,526.7735,520.4482,526.5043,897600.0],["2024-05-20",525.8219,526.7639,520.2272,520.6501,534700.0],["2024-05-21",521.698,525.3412,519.8235,524.4857,606400.0],["2024-05-22",523.2937,529.0326,521.9287,526.5909,766400.0],["2024-05-23",524.4568,526.1678,521.5921,522.8802,532700.0],["2024-05-24",523.9954,525.072,500.4439,501.2226,1533600.0],["2024-05-28",499.8671,500.6938,493.8303,499.0885,1522000.0],["2024-05-29",495.5414,495.5414,472.163,485.9478,1412200.0],["2024-05-30",485.4768,491.5713,481.1318,487.6974,1016100.0],["2024-05-31",503.5873,521.3711,497.9446,517.6317,4148700.0],["2024-06-03",513.2963,523.111,512.6811,521.7075,1238200.0],["2024-06-04",521.3134,522.7457,516.728,519.5062,1246500.0],["2024-06-05",523.8416,523.8416,512.162,519.1025,650800.0],["2024-06-06",519.4294,521.4,516.9781,520.0927,615000.0],["2024-06-07",521.2846,524.7645,517.7759,518.0739,742400.0],["2024-06-10",518.9223,521.8438,512.6454,517.0518,670900.0],["2024-06-11",516.3769,518.4982,514.41,517.7075,597500.0],["2024-06-12",517.9678,518.7391,504.2568,511.6137,1282200.0],["2024-06-13",510.8134,530.2999,503.0998,519.4623,1458300.0],["2024-06-14",517.5435,518.8163,512.6068,515.6633,584300.0],["2024-06-17",511.2763,515.5862,510.2542,515.2488,668500.0],["2024-06-18",515.8465,516.7047,507.8437,508.4319,688600.0],["2024-06-20",509.1358,516.5023,506.3203,515.6441,843900.0],["2024-06-21",515.4608,516.9168,510.2252,515.2873,1790600.0],["2024-06-24",520.3205,523.001,516.3094,522.3164,651200.0],["2024-06-25",522.9624,522.9624,512.6454,516.1262,441500.0],["2024-06-26",513.8218,516.5312,510.0903,515.1909,659500.0],["2024-06-27",515.6442,517.9486,512.6841,516.5891,503600.0],["2024-06-28",523.2613,526.2792,513.9761,522.461,1711400.0],["2024-07-01",521.9982,527.0024,511.2377,515.4127,678600.0],["2024-07-02",515.2681,519.1249,511.8934,516.7336,1035400.0],["2024-07-03",520.5423,520.5423,506.1757,511.4017,656200.0],["2024-07-05",511.3244,512.0283,504.1122,511.3244,785300.0],["2024-07-08",511.8066,513.2625,507.2363,507.6991,658900.0],["2024-07-09",508.3259,512.5876,504.122,510.2928,644600.0],["2024-07-10",509.7046,515.5573,508.5765,515.4513,632700.0],["2024-07-11",512.4623,515.6634,510.3314,514.7089,896900.0],["2024-07-12",517.4376,518.1993,511.4595,516.3672,960000.0],["2024-07-15",523.0107,523.0396,511.0546,511.662,1486700.0],["2024-07-16",524.3797,535.4777,516.8783,533.3372,1887900.0],["2024-07-17",507.1688,511.5462,490.7774,502.2803,4192800.0],["2024-07-18",489.2154,495.3477,476.4784,486.6507,3225600.0],["2024-07-19",489.9771,491.2595,481.8104,482.2153,1290300.0],["2024-07-22",482.4661,487.3352,480.1423,485.8504,921500.0],["2024-07-23",485.9757,489.2347,483.1024,484.433,956400.0],["2024-07-24",486.8146,495.9552,485.0501,493.7857,1444500.0],["2024-07-25",498.5007,506.9471,492.754,495.6274,943700.0],["2024-07-26",497.4593,515.0945,497.3243,508.6151,1434100.0],["2024-07-29",508.2488,512.7902,501.4512,510.8907,1055400.0],["2024-07-30",511.1027,522.6056,511.1027,517.0615,1028400.0],["2024-07-31",513.7061,517.2929,509.9264,512.983,1128500.0],["2024-08-01",514.6414,519.4334,498.5007,513.1758,1053200.0],["2024-08-02",514.8246,517.9872,509.4926,516.0106,874600.0],["2024-08-05",512.4912,514.7474,500.699,504.7487,1006400.0],["2024-08-06",504.7004,512.1054,502.2899,504.9318,848600.0],["2024-08-07",503.2156,511.0546,501.0654,502.4828,731500.0],["2024-08-08",500.5062,511.151,499.9663,507.6702,611300.0],["2024-08-09",506.195,513.8893,504.0449,513.0215,664100.0],["2024-08-12",512.5779,512.5779,506.5131,507.0241,605500.0],["2024-08-13",508.3162,513.1469,507.6895,512.6166,448700.0],["2024-08-14",512.2308,520.388,512.2308,519.9155,805000.0],["2024-08-15",520.9279,523.0877,518.4596,522.326,857600.0],["2024-08-16",522.567,526.771,518.8645,524.2351,910200.0],["2024-08-19",524.6498,527.0603,522.7503,523.9363,880200.0],["2024-08-20",524.8137,527.2242,522.1139,523.5988,510400.0],["2024-08-21",523.9941,525.9418,521.9211,522.9239,558700.0],["2024-08-22",523.5602,525.6718,518.7585,523.8687,549400.0],["2024-08-23",525.4886,530.0589,523.5602,526.4142,429100.0],["2024-08-26",527.3591,530.8013,524.6786,525.1318,358400.0],["2024-08-27",528.6705,530.406,524.8426,528.7958,458900.0],["2024-08-28",529.5671,535.1306,526.7228,531.3606,464800.0],["2024-08-29",532.8165,535.0342,526.3949,532.3248,456100.0],["2024-08-30",531.7943,537.6374,530.1166,536.9528,1226400.0],["2024-09-03",536.2587,546.9517,536.2587,542.1596,902000.0],["2024-09-04",541.7064,541.9957,517.129,527.7159,1489200.0],["2024-09-05",528.468,528.468,516.5794,524.9101,877400.0],["2024-09-06",528.5259,531.2353,522.326,522.5092,1059200.0],["2024-09-09",525.8839,528.3619,521.4389,524.1965,721800.0],["2024-09-10",525.5408,527.6684,519.9027,526.2468,881200.0],["2024-09-11",524.1676,526.3822,515.8215,525.5118,788600.0],["2024-09-12",526.0437,528.8193,520.4636,527.8909,731500.0],["2024-09-13",529.1288,534.7476,525.9083,532.7167,471300.0],["2024-09-16",535.8887,541.5269,534.3704,535.2891,709200.0],["2024-09-17",535.8018,535.8018,522.5912,525.6279,792200.0],["2024-09-18",526.1791,526.682,520.4345,521.7111,851000.0],["2024-09-19",523.5002,526.6239,517.8911,520.2991,721200.0],["2024-09-20",519.303,522.5138,518.394,522.098,1677100.0],["2024-09-23",522.7555,524.3802,515.8504,516.334,964700.0],["2024-09-24",515.0091,517.1464,509.7287,509.9995,1057100.0],["2024-09-25",512.0788,516.7692,503.0654,503.3652,1157700.0],["2024-09-26",503.8971,506.6631,500.1544,503.1622,726200.0],["2024-09-27",505.1447,511.1311,504.3711,506.7114,776000.0],["2024-09-30",506.3053,506.3246,498.9166,502.8914,1318900.0],["2024-10-01",505.5025,507.4174,493.994,494.4389,1233900.0],["2024-10-02",482.679,488.9361,475.8223,488.5396,2142100.0],["2024-10-03",488.4332,489.1102,479.855,481.8569,1086900.0],["2024-10-04",483.327,484.9614,474.0331,475.8803,1473700.0],["2024-10-07",475.8513,477.3406,470.6773,475.8319,1783900.0],["2024-10-08",479.1491,482.1858,470.3195,473.3658,924300.0],["2024-10-09",474.7198,477.7855,472.5438,477.2729,705700.0],["2024-10-10",478.5011,481.7506,475.2033,475.9866,1088800.0],["2024-10-11",477.7177,488.9071,477.2245,485.3675,1026700.0],["2024-10-14",485.4739,493.4524,483.6848,492.2726,1184400.0],["2024-10-15",470.0584,476.7797,466.8283,467.9501,2236100.0],["2024-10-16",468.0758,480.9769,468.0758,480.6094,1828500.0],["2024-10-17",391.588,432.5252,384.886,429.7303,8287000.0],["2024-10-18",422.0806,428.4151,412.1872,416.5971,3318800.0],["2024-10-21",414.1214,421.2779,406.9165,408.3672,2212400.0],["2024-10-22",401.4137,408.3865,399.5665,406.0267,2234200.0],["2024-10-23",401.9263,406.7521,398.8412,401.8683,1835600.0],["2024-10-24",405.137,414.7693,404.8275,405.2531,2352100.0],["2024-10-25",409.0828,419.5758,409.0828,411.2781,2089400.0],["2024-10-28",412.7287,413.8796,403.3285,403.5316,1518300.0],["2024-10-29",403.6767,404.0732,397.0617,397.0617,1650100.0],["2024-10-30",397.1101,401.4427,395.9496,397.2455,1930300.0],["2024-10-31",397.0327,399.4118,392.2746,392.41,1878800.0],["2024-11-01",395.5531,402.9127,395.0211,400.3885,2410100.0],["2024-11-04",401.346,405.8043,400.0114,404.1118,1931000.0],["2024-11-05",403.0287,408.0479,401.346,404.0248,2185200.0],["2024-11-06",399.2957,418.2509,394.644,414.8177,3173000.0],["2024-11-07",416.6358,419.1213,411.133,415.2142,2263900.0],["2024-11-08",415.9782,416.9453,407.7385,408.7153,1569500.0],["2024-11-11",410.0306,416.8679,409.4986,411.3942,1620600.0],["2024-11-12",410.1756,411.2685,396.82,399.3345,2029400.0],["2024-11-13",399.2184,402.0617,396.6943,397.3712,1448100.0],["2024-11-14",398.0192,400.7271,391.8201,393.6479,1784600.0],["2024-11-15",391.675,395.2532,385.3211,387.5068,2616500.0],["2024-11-18",386.8395,390.3984,384.8279,387.5165,1465500.0],["2024-11-19",384.1026,386.8395,378.9383,381.2303,2000100.0],["2024-11-20",383.1065,386.8685,378.155,384.4024,2389800.0],["2024-11-21",385.8144,390.5435,384.6538,390.321,1380700.0],["2024-11-22",389.8859,393.3481,387.1683,389.3056,1180200.0],["2024-11-25",391.1624,396.288,390.2437,394.1895,2468000.0],["2024-11-26",395.3113,395.3113,384.9246,388.735,1611200.0],["2024-11-27",388.2611,394.3152,388.2514,389.499,1179400.0],["2024-11-29",387.8163,396.2687,387.2651,393.5705,1580900.0],["2024-12-02",395.3403,398.6478,390.7659,396.8877,2030500.0],["2024-12-03",397.9514,398.7735,393.3964,394.644,1692000.0],["2024-12-04",394.1217,396.5105,384.5184,386.9458,1903500.0],["2024-12-05",388.082,388.5579,380.5078,381.6051,1693500.0],["2024-12-06",382.4402,382.9743,368.3113,371.0789,2731100.0],["2024-12-09",372.584,386.2759,372.4287,384.2076,2433000.0],["2024-12-10",383.1393,386.7128,376.4779,378.5754,2201300.0],["2024-12-11",376.3517,378.556,369.3698,374.3999,2163900.0],["2024-12-12",376.4293,378.9735,367.0295,367.4374,1730000.0],["2024-12-13",367.2626,376.4779,364.4271,370.37,1921100.0],["2024-12-16",369.7485,373.6813,361.077,362.4947,2636300.0],["2024-12-17",357.1831,363.1745,353.0173,355.6974,2964400.0],["2024-12-18",354.9399,363.5532,354.1533,355.6585,2237100.0],["2024-12-19",354.532,360.1641,351.7257,355.8721,2362500.0],["2024-12-20",355.0759,361.2323,354.299,355.3672,3445400.0],["2024-12-23",356.9889,360.6789,355.7168,360.1545,1458400.0],["2024-12-24",357.7851,362.4753,357.0859,362.1451,468200.0],["2024-12-26",361.2615,364.0193,359.3,362.8443,1252200.0],["2024-12-27",360.8148,363.2716,357.8725,360.3293,812100.0],["2024-12-30",358.8145,358.9213,354.4739,358.125,1303800.0],["2024-12-31",359.2903,361.9121,357.2705,358.2221,1205800.0],["2025-01-02",361.5916,363.9901,354.066,355.2409,1218900.0],["2025-01-03",356.1538,363.5532,355.6197,360.8051,1251300.0],["2025-01-06",362.553,372.6811,362.2228,368.6609,1908500.0],["2025-01-07",370.0981,374.2251,368.0103,369.7291,1190500.0],["2025-01-08",368.1074,373.0597,365.6215,372.1469,1517600.0],["2025-01-10",370.2049,379.4882,368.0395,370.1175,1779900.0],["2025-01-13",373.8755,386.8973,370.1272,385.0135,2012900.0],["2025-01-14",379.828,383.9647,377.5364,381.7799,1345400.0],["2025-01-15",381.0225,381.6245,369.3601,378.0219,1857100.0],["2025-01-16",366.476,374.1765,364.2718,374.1086,2406700.0],["2025-01-17",375.8175,378.6142,372.7199,374.1376,2699400.0],["2025-01-21",377.5461,380.2748,375.7302,377.9539,1999100.0],["2025-01-22",371.409,381.1875,368.7969,379.4202,2450900.0],["2025-01-23",393.0053,398.1324,378.0413,389.7425,3157700.0],["2025-01-24",385.6641,391.2865,383.4015,389.3541,1551400.0],["2025-01-27",393.4034,403.4635,392.5586,399.3365,1961100.0],["2025-01-28",398.3072,400.4338,390.1989,393.6656,1885000.0],["2025-01-29",392.6945,394.4619,388.1403,388.7132,1418400.0],["2025-01-30",387.8198,388.7132,381.8673,387.7616,1484200.0],["2025-01-31",386.7808,389.3929,383.8773,384.2463,1184000.0],["2025-02-03",384.5862,396.6758,384.5377,393.3743,2031200.0],["2025-02-04",388.587,396.4914,386.7905,390.3446,1349600.0],["2025-02-05",388.4121,391.0048,384.3046,390.5193,1205400.0],["2025-02-06",388.7229,389.859,377.6529,379.1677,1453300.0],["2025-02-07",379.8086,383.2947,378.3326,380.0902,1078000.0],["2025-02-10",381.0127,385.0038,378.9541,384.6736,858000.0],["2025-02-11",384.6736,386.8293,376.5362,379.896,1229500.0],["2025-02-12",379.9155,385.6058,368.4279,374.497,1443600.0],["2025-02-13",376.876,381.0127,373.9434,380.265,1227300.0],["2025-02-14",380.6923,383.654,376.8469,377.9831,1202200.0],["2025-02-18",375.1184,376.5556,367.7675,371.409,1588900.0],["2025-02-19",371.7586,380.6534,371.4284,380.3718,1123900.0],["2025-02-20",378.6919,384.7513,377.4101,379.1969,1324900.0],["2025-02-21",368.0297,378.3812,367.0587,373.9532,1737100.0],["2025-02-24",373.9532,377.1285,367.6607,374.1086,1299300.0],["2025-02-25",375.7593,391.4904,374.9145,390.296,2174400.0],["2025-02-26",385.2466,387.548,373.691,374.9534,2209000.0],["2025-02-27",377.682,387.8683,375.701,381.4982,1327100.0],["2025-02-28",381.0127,385.8098,378.3812,385.3922,1554600.0],["2025-03-03",388.4219,391.7429,383.353,384.0521,1526000.0],["2025-03-04",384.0521,392.1313,381.4594,385.7709,1485300.0],["2025-03-05",383.0617,388.4413,382.3528,385.9651,911200.0],["2025-03-06",386.3341,392.7236,381.6828,391.1117,1393900.0],["2025-03-07",388.4801,400.9291,387.713,397.608,1638100.0],["2025-03-10",398.6709,409.4461,398.1834,399.3633,2139500.0],["2025-03-11",414.5558,416.8961,401.7524,411.5427,3153800.0],["2025-03-12",407.2911,410.2555,400.4359,400.8163,2135400.0],["2025-03-13",402.6397,408.8123,400.8162,406.8718,1753400.0],["2025-03-14",406.4525,411.9425,404.2194,410.47,1451700.0],["2025-03-17",410.7431,421.2257,410.7431,419.88,1494400.0],["2025-03-18",422.5031,427.2422,420.0262,425.3992,2135000.0],["2025-03-19",422.5323,424.5118,414.4095,419.7727,1365600.0],["2025-03-20",419.724,425.5942,417.5787,423.4782,1331000.0],["2025-03-21",421.5279,425.4772,414.3997,416.5645,3034700.0],["2025-03-24",415.3944,421.5669,414.2145,416.6035,972100.0],["2025-03-25",418.1638,418.2808,409.0951,412.9371,1309700.0],["2025-03-26",414.078,423.7903,411.9522,419.8215,1224400.0],["2025-03-27",419.3436,422.9419,414.2145,421.2061,1075200.0],["2025-03-28",425.4382,425.8088,420.7479,421.2549,1134100.0],["2025-03-31",423.917,427.6615,420.2018,424.1413,1560600.0],["2025-04-01",427.0471,427.0471,421.2451,421.918,1283500.0],["2025-04-02",419.4509,421.918,415.7064,418.6513,1156300.0],["2025-04-03",423.1174,443.1563,423.1174,441.4303,3314800.0],["2025-04-04",439.09,447.32,417.8127,418.2223,4515500.0],["2025-04-07",410.9381,419.1584,401.7719,412.6153,2422100.0],["2025-04-08",443.7316,447.3396,415.5894,420.1823,3101900.0],["2025-04-09",419.7727,431.1719,410.5772,424.8434,2416700.0],["2025-04-10",427.2909,433.3172,417.6372,425.5162,1617600.0],["2025-04-11",423.839,431.4645,420.9916,428.8706,1350200.0],["2025-04-14",428.7438,432.2641,424.1803,430.1968,1017100.0],["2025-04-15",430.4893,430.4893,423.6732,426.8813,1076300.0],["2025-04-16",426.6961,430.4114,421.5474,424.2193,1170400.0],["2025-04-17",380.2996,427.0959,380.2996,413.9707,3569400.0],["2025-04-21",411.1721,411.9424,392.2058,396.5744,2294400.0],["2025-04-22",400.2117,408.1005,392.4887,405.5554,1890500.0],["2025-04-23",404.434,422.1618,404.434,416.2525,1801400.0],["2025-04-24",414.7118,418.5733,407.9834,418.1247,1485400.0],["2025-04-25",416.1453,416.1453,404.1024,411.1916,1534500.0],["2025-04-28",411.3281,416.9058,399.5193,403.5271,1534500.0],["2025-04-29",404.5802,405.2141,398.3882,403.3613,1140700.0],["2025-04-30",408.5977,412.1667,402.1814,410.1189,1356200.0],["2025-05-01",407.9444,408.9488,397.9591,398.1541,1321800.0],["2025-05-02",402.0449,403.8099,396.4379,399.7826,1048500.0],["2025-05-05",402.0547,407.5251,397.8519,405.9454,1222000.0],["2025-05-06",405.4774,407.4179,402.2497,403.6831,1080700.0],["2025-05-07",405.0093,408.4807,403.3711,407.0473,822200.0],["2025-05-08",405.1361,409.5436,401.6744,402.1229,897100.0],["2025-05-09",402.3569,403.3808,392.1083,394.5169,948100.0],["2025-05-12",396.8767,413.6879,396.4476,406.3257,2027900.0],["2025-05-13",389.8363,389.8363,365.4581,366.0627,3575000.0],["2025-05-14",374.4488,378.8174,364.0149,364.9803,2188600.0],["2025-05-15",357.2671,380.5336,348.5592,380.2996,2954300.0],["2025-05-16",381.577,393.3566,380.4264,393.259,2542600.0],["2025-05-19",395.1897,396.8767,387.9348,393.7661,1329200.0],["2025-05-20",395.3555,402.6884,393.2882,402.2301,1221200.0],["2025-05-21",392.9957,401.0795,389.9728,390.1678,1540000.0],["2025-05-22",385.6725,390.0996,374.1952,374.9461,1965000.0],["2025-05-23",375.6287,376.6819,359.5782,363.0106,2479600.0],["2025-05-27",366.3455,368.3543,359.6561,366.6283,1938400.0],["2025-05-28",365.6726,375.0241,363.7029,368.5493,2158800.0],["2025-05-29",368.8321,373.4445,366.7551,371.0652,1629200.0],["2025-05-30",370.4703,379.7145,369.8852,374.2928,3195000.0],["2025-06-02",372.8008,376.2918,364.9413,367.6717,1767400.0],["2025-06-03",366.0823,369.583,359.8317,369.5342,1911600.0],["2025-06-04",370.09,375.7067,370.09,370.6165,1083800.0],["2025-06-05",371.5527,375.2777,368.2177,375.0826,2130300.0],["2025-06-06",376.5551,384.3463,375.0729,383.576,2749700.0],["2025-06-09",382.8836,384.4536,377.3936,379.9192,1605300.0],["2025-06-10",379.9389,382.0054,372.6225,376.0211,1676800.0],["2025-06-11",375.3062,377.931,372.6225,373.0927,1247800.0],["2025-06-12",372.3385,378.4599,368.9399,378.2738,897900.0],["2025-06-13",375.933,380.1739,374.5422,376.6382,958500.0],["2025-06-16",376.9614,377.1671,364.0036,368.7832,1709300.0],["2025-06-17",368.0486,371.2513,366.8243,367.4708,1279700.0],["2025-06-18",367.8332,371.0555,365.2279,368.176,1155100.0],["2025-06-20",369.0574,372.1818,363.2495,366.8145,2950400.0],["2025-06-23",368.1074,368.1074,362.1916,364.7578,1419900.0],["2025-06-24",364.6402,370.0956,362.8087,368.6754,1068500.0],["2025-06-25",366.0114,368.6755,363.5041,366.1681,1228400.0],["2025-06-26",365.6196,371.4766,363.2984,365.5021,1367400.0],["2025-06-27",366.2171,374.2288,365.2278,373.6411,1774400.0],["2025-06-30",373.171,381.8879,371.2024,380.9574,1728400.0],["2025-07-01",381.1142,392.2894,379.7528,387.6176,1703300.0],["2025-07-02",359.6452,366.8733,342.4268,343.0439,4805800.0],["2025-07-03",347.706,349.8901,340.0664,340.6835,2006200.0],["2025-07-07",340.8402,343.2887,336.6482,339.7432,2255800.0],["2025-07-08",338.6364,343.465,337.8039,342.2701,1619500.0],["2025-07-09",339.8608,340.8402,335.5807,339.2339,1822100.0],["2025-07-10",335.5513,341.3299,332.4073,338.7442,2218500.0],["2025-07-11",336.6189,337.2555,330.6639,333.661,1698100.0],["2025-07-14",330.8011,333.2692,328.2742,333.0733,1652700.0],["2025-07-15",332.4465,336.6188,328.7736,329.2927,1739400.0],["2025-07-16",330.6541,339.2339,329.2829,337.4611,2488100.0],["2025-07-17",327.1282,327.1282,290.292,296.2273,7408700.0],["2025-07-18",284.3371,287.2754,270.7231,271.3891,8394400.0],["2025-07-21",272.6231,275.3459,268.7544,270.7622,3583400.0],["2025-07-22",270.3117,277.628,270.3117,275.9238,3505400.0],["2025-07-23",277.7651,290.5369,275.9924,290.4977,3249800.0],["2025-07-24",284.0335,289.5966,274.0042,274.6604,3569400.0],["2025-07-25",277.8239,288.2646,277.1775,283.152,4807800.0],["2025-07-28",282.8386,285.5026,277.6672,280.0962,2470400.0],["2025-07-29",278.6466,289.1265,275.4635,282.7896,2661200.0],["2025-07-30",284.9541,288.5388,280.3312,287.5104,2132900.0],["2025-07-31",284.1706,286.9717,276.8347,277.2558,3261000.0],["2025-08-01",280.1157,282.1627,268.2059,269.0091,3382600.0],["2025-08-04",268.7544,274.6898,268.4019,269.2735,3387400.0],["2025-08-05",268.6663,276.9326,268.6369,270.7231,2012700.0],["2025-08-06",270.3313,275.0228,268.0786,270.6154,2487000.0],["2025-08-07",273.1814,278.6956,272.4762,277.6476,2237000.0],["2025-08-08",277.8827,289.1069,277.8827,287.9414,2405100.0],["2025-08-11",288.9208,293.2891,284.0041,284.8072,1650200.0],["2025-08-12",285.1794,287.3635,283.7592,286.4624,1522800.0],["2025-08-13",288.0393,292.7601,285.5711,288.3723,2471500.0],["2025-08-14",288.0883,290.8111,284.4938,289.3517,2153000.0],["2025-08-15",304.6014,305.5809,297.8434,303.2009,3415600.0],["2025-08-18",306.5603,310.0764,302.8678,302.956,2509200.0],["2025-08-19",303.8864,309.4887,302.1822,305.5808,2644200.0],["2025-08-20",306.1783,310.3017,303.4653,303.622,2135300.0],["2025-08-21",303.622,307.1773,302.2606,303.2303,1593100.0],["2025-08-22",306.2273,312.6523,306.1195,310.0372,2961400.0],["2025-08-25",309.8022,310.5367,306.1979,307.5397,1239000.0],["2025-08-26",306.002,307.3829,301.2713,303.6513,1843700.0],["2025-08-27",303.1127,306.0901,300.5368,303.4359,1462900.0],["2025-08-28",304.7483,304.7777,299.0579,304.0236,1193700.0],["2025-08-29",304.3467,313.5142,304.0627,312.094,3115300.0],["2025-09-02",312.9167,318.95,311.2125,315.6983,1950100.0],["2025-09-03",313.0833,317.2948,310.9285,314.9735,1645600.0],["2025-09-04",302.2508,307.3928,300.0765,301.7121,2826900.0],["2025-09-05",302.1529,308.7836,297.9022,307.1871,1862300.0],["2025-09-08",309.1263,311.5847,300.3899,301.8198,2006100.0],["2025-09-09",304.1606,310.3604,302.9364,308.6072,1926800.0],["2025-09-10",305.4954,308.0459,299.9905,302.0782,1723600.0],["2025-09-11",309.2277,312.763,306.4014,310.0943,3594500.0],["2025-09-12",312.5858,314.378,306.5983,307.012,1503300.0],["2025-09-15",307.0513,308.686,301.3397,302.2358,2001800.0],["2025-09-16",303.0039,306.5884,299.6951,305.2787,2068100.0],["2025-09-17",306.7559,310.9806,302.5017,303.7819,1621200.0],["2025-09-18",304.5205,311.6798,303.2698,310.9609,2309800.0],["2025-09-19",311.9949,313.3637,308.6269,308.9322,3117400.0],["2025-09-22",307.2286,314.1121,306.2635,313.0486,1456200.0],["2025-09-23",312.438,319.9616,312.438,318.7996,2118400.0],["2025-09-24",319.6662,324.0386,314.9787,321.4093,2096500.0],["2025-09-25",321.0351,323.044,310.7147,311.8767,1860700.0],["2025-09-26",314.4864,315.2939,311.4631,313.7576,1482000.0],["2025-09-29",313.4622,316.7316,311.1972,314.8212,1139300.0],["2025-09-30",314.3485,320.2669,312.3888,318.1989,1854800.0],["2025-10-01",319.0951,327.7019,318.1398,327.5936,2128400.0],["2025-10-02",323.9894,336.1907,323.8909,335.0582,2181800.0],["2025-10-03",336.0823,351.5629,335.8952,345.1619,2683000.0],["2025-10-06",348.52,349.8199,343.7439,344.6105,1725300.0],["2025-10-07",348.52,353.7393,346.9838,352.0455,1782100.0],["2025-10-08",352.656,359.2737,352.0553,356.8216,1833900.0],["2025-10-09",358.3578,359.3131,352.656,352.6757,1291600.0],["2025-10-10",354.7438,356.1323,346.6686,347.8602,1769000.0],["2025-10-13",345.802,349.879,345.1422,346.0679,1173300.0],["2025-10-14",339.8639,346.0778,339.1253,345.1422,1638300.0],["2025-10-15",341.922,345.93,337.5103,344.1673,1764700.0],["2025-10-16",342.4341,346.1959,341.7054,342.8773,1162200.0],["2025-10-17",343.2318,345.8611,340.6615,343.4583,1440100.0],["2025-10-20",343.4583,350.3714,342.3258,348.6776,1946900.0],["2025-10-21",339.4503,349.1798,331.8774,344.4233,4061800.0],["2025-10-22",341.6955,342.9561,332.7637,339.9525,3056900.0],["2025-10-23",333.5023,343.3697,329.9965,341.0062,2493900.0],["2025-10-24",341.7251,343.7143,334.8613,337.1361,1318300.0],["2025-10-27",335.8263,337.5103,332.9311,337.2739,1137700.0],["2025-10-28",337.2739,341.9713,332.3599,334.231,1368700.0],["2025-10-29",336.0232,337.0179,329.4351,331.2372,1572900.0],["2025-10-30",327.9284,330.2722,316.899,317.0467,1709900.0],["2025-10-31",315.1265,315.8847,309.2474,312.3691,1613900.0],["2025-11-03",313.0781,313.6493,304.1265,308.4201,1530000.0],["2025-11-04",305.7317,313.9841,305.2787,311.7979,1548700.0],["2025-11-05",310.2912,314.1613,307.3763,313.2357,1299800.0],["2025-11-06",313.3243,318.1792,309.6511,309.6511,1259200.0],["2025-11-07",308.7057,312.9895,305.9779,312.9402,1151500.0],["2025-11-10",304.8258,308.686,296.2287,299.1535,1964900.0],["2025-11-11",302.0881,312.5168,298.9762,310.4488,1449600.0],["2025-11-12",310.1435,327.505,309.2178,322.6402,2020700.0],["2025-11-13",320.651,327.5936,316.643,323.2803,1759600.0],["2025-11-14",324.659,326.7369,315.5204,320.8676,1392800.0],["2025-11-17",320.5328,331.3555,319.4496,325.8703,1995800.0],["2025-11-18",324.4719,324.4817,318.0906,319.5874,1416100.0],["2025-11-19",319.233,319.4693,311.0003,311.5517,1497700.0],["2025-11-20",312.7433,314.1909,307.1301,309.2079,1120600.0],["2025-11-21",310.7343,319.4102,309.2966,316.8301,1173700.0],["2025-11-24",326.018,331.2176,318.8587,324.5803,2549200.0],["2025-11-25",326.4907,333.8371,325.0726,331.1486,1389500.0],["2025-11-26",331.0403,336.683,327.1505,333.3643,1691000.0],["2025-11-28",333.3939,334.7529,330.4593,333.1084,570800.0],["2025-12-01",331.6706,334.1128,324.3636,324.659,1583900.0],["2025-12-02",324.531,326.6482,321.232,325.8801,1034800.0],["2025-12-03",326.9732,329.8685,324.6098,325.7127,1691800.0],["2025-12-04",325.7029,331.326,323.3099,328.411,2357300.0],["2025-12-05",329.9155,330.5491,324.6793,327.3914,1324200.0],["2025-12-08",328.6485,328.698,319.7597,327.2528,1765500.0],["2025-12-09",328.1833,332.3803,323.8874,326.461,1296200.0],["2025-12-10",325.5108,337.6265,321.9869,337.577,1318000.0],["2025-12-11",339.7843,358.5815,338.0818,356.5622,2990500.0],["2025-12-12",356.7701,359.7297,354.246,355.4239,2090600.0],["2025-12-15",355.3546,359.8089,351.2171,357.0077,1314900.0],["2025-12-16",356.7503,357.8787,345.0503,348.3267,1206100.0],["2025-12-17",346.0203,347.4358,339.5171,342.447,1586400.0],["2025-12-18",338.6064,342.8628,334.1125,341.1008,1860400.0],["2025-12-19",334.2214,343.0904,334.1818,337.2305,4158300.0],["2025-12-22",337.2305,342.4866,335.5577,340.7741,1354700.0],["2025-12-23",339.2498,341.8234,338.2501,339.7348,806400.0],["2025-12-24",340.9028,343.3378,339.0617,339.814,458300.0],["2025-12-26",339.5072,346.446,339.5072,346.3272,624800.0],["2025-12-29",344.8127,346.9112,343.7734,344.8424,1634900.0],["2025-12-30",344.7237,347.8516,343.4072,345.2582,787400.0],["2025-12-31",345.6343,348.1683,345.4858,346.9904,855500.0],["2026-01-02",347.1884,353.3155,341.5067,350.6528,792300.0],["2026-01-05",349.5046,363.2041,348.7127,359.8188,1310000.0],["2026-01-06",360.1752,371.3802,359.5615,367.599,2212600.0],["2026-01-07",369.3411,371.1228,362.333,362.9665,1149200.0],["2026-01-08",368.381,375.7454,366.7675,370.9644,1417200.0],["2026-01-09",372.3799,374.4388,368.569,369.0441,887200.0],["2026-01-12",371.0931,371.7761,361.3927,371.1624,984600.0],["2026-01-13",369.4599,372.182,364.3424,366.916,820000.0],["2026-01-14",368.2226,372.6571,367.5891,369.054,1143800.0],["2026-01-15",371.4495,379.1109,361.8975,378.0518,1531100.0],["2026-01-16",376.27,377.3094,369.252,371.0634,1074700.0],["2026-01-20",366.3122,372.182,362.3429,363.3328,1573800.0],["2026-01-21",364.2632,366.2429,360.8779,366.1241,1422100.0],["2026-01-22",364.9165,369.163,361.1848,368.4601,1482700.0],["2026-01-23",366.629,369.1927,362.9665,367.2921,1387000.0],["2026-01-26",367.5693,374.5972,364.1444,373.1025,1465300.0],["2026-01-27",348.0297,349.4155,317.1267,319.641,5780300.0],["2026-01-28",312.2567,343.9417,312.2567,338.3788,4362600.0],["2026-01-29",338.5272,347.1587,337.5869,343.4567,2732700.0],["2026-01-30",344.3673,347.2774,338.5371,342.2292,1669900.0],["2026-02-02",338.8143,341.665,335.6665,338.3589,1950700.0],["2026-02-03",337.1414,343.6942,330.2224,335.2112,1568100.0],["2026-02-04",333.9442,343.3676,332.6278,337.1414,1634700.0],["2026-02-05",335.1321,341.9521,328.0844,328.8762,1831800.0],["2026-02-06",326.6491,335.726,324.5011,335.5379,2055000.0],["2026-02-09",331.0044,336.1219,321.3732,324.1745,1966500.0],["2026-02-10",325.7186,328.4407,320.413,322.3333,1650100.0],["2026-02-11",321.6999,327.9458,320.0171,326.8965,1500500.0],["2026-02-12",326.4907,341.2592,324.4417,332.6277,1638900.0],["2026-02-13",333.4691,343.328,330.9846,343.2785,1427600.0],["2026-02-17",343.6942,348.4257,338.5767,341.279,1133700.0],["2026-02-18",339.2696,343.3478,337.5869,342.7242,967400.0],["2026-02-19",343.3378,344.882,338.3787,344.6444,1020900.0],["2026-02-20",344.4861,345.2087,334.3501,339.4478,1130400.0],["2026-02-23",336.4782,342.5064,331.826,332.4594,1011800.0],["2026-02-24",331.7369,331.7369,317.4237,323.8181,1253500.0],["2026-02-25",328.3615,335.1518,325.0653,327.1539,1200100.0],["2026-02-26",327.4508,330.6184,318.9481,319.7696,2164500.0],["2026-02-27",319.3836,320.7892,307.842,316.7506,4354300.0],["2026-03-02",311.8608,312.8209,287.0256,291.0839,4482000.0],["2026-03-03",287.0553,291.658,280.552,281.1459,5202400.0],["2026-03-04",281.4824,290.7375,280.453,288.4905,2344100.0],["2026-03-05",285.7982,291.9847,280.2649,283.571,3246800.0],["2026-03-06",283.5908,287.0156,278.6416,286.6989,2772500.0],["2026-03-09",284.0857,285.125,272.0492,277.8893,2758300.0],["2026-03-10",286.056,289.4024,279.7816,281.5344,2914000.0],["2026-03-11",279.0545,288.8248,278.1482,288.6156,2692700.0],["2026-03-12",290.8167,294.5913,281.9527,286.7233,2831500.0],["2026-03-13",290.1394,293.2368,288.4264,290.4482,2364900.0],["2026-03-16",292.3504,293.7547,290.4482,290.8864,1837400.0],["2026-03-17",293.8045,299.7802,292.5894,294.5515,1614500.0],["2026-03-18",291.5338,294.6013,289.2929,293.7547,1305100.0],["2026-03-19",292.8882,298.1369,289.8904,289.9701,1132900.0],["2026-03-20",289.4024,292.7687,286.5341,290.2988,2452300.0],["2026-03-23",292.6592,294.173,285.3987,288.0678,1435900.0],["2026-03-24",287.2213,289.2032,282.7694,289.1534,1203000.0],["2026-03-25",295.5773,298.6647,288.1276,294.8901,1910800.0],["2026-03-26",294.8502,296.643,291.6134,293.0576,1015600.0],["2026-03-27",290.0099,292.6791,281.3153,285.2294,1353200.0],["2026-03-30",287.4504,288.7949,282.122,283.6359,1747700.0],["2026-03-31",285.9764,293.9738,284.8808,291.5636,2455500.0],["2026-04-01",291.6433,298.107,290.8864,297.2903,1310500.0],["2026-04-02",294.0435,301.7123,293.695,299.5212,1192500.0],["2026-04-06",298.8839,304.7599,297.609,301.3837,1949100.0],["2026-04-07",315.7153,317.6774,307.7577,310.5663,2409800.0],["2026-04-08",314.3609,318.0857,312.6578,316.9404,1109000.0],["2026-04-09",314.2413,318.3945,313.5143,315.5859,1162300.0],["2026-04-10",317.1296,318.514,309.9887,310.2675,1050300.0],["2026-04-13",308.2557,315.1975,306.6622,314.7891,1661900.0],["2026-04-14",316.5718,321.5018,311.612,312.0801,1687100.0],["2026-04-15",312.3092,313.6438,305.0587,309.9189,1375300.0],["2026-04-16",309.6201,314.8489,307.8274,314.5401,1350000.0],["2026-04-17",314.819,323.2945,313.0661,321.7408,1336100.0],["2026-04-20",320.1274,322.8762,314.0422,318.0658,1607600.0],["2026-04-21",329.6586,331.5808,324.0215,326.7803,2102100.0],["2026-04-22",336.5107,338.1242,324.1012,326.87,2997300.0],["2026-04-23",328.0252,345.7432,328.0252,344.8867,2778300.0],["2026-04-24",346.5897,349.3684,341.361,343.3629,1630600.0],["2026-04-27",341.6,356.5492,341.6,354.6868,2502100.0],["2026-04-28",357.7145,365.1044,355.7823,361.27,1759500.0],["2026-04-29",363.72,375.3228,363.72,375.1037,2568000.0],["2026-04-30",371.9864,375.1037,364.8355,374.8946,1730600.0],["2026-05-01",372.2852,373.8388,367.5943,371.1697,763200.0],["2026-05-04",369.8849,372.574,368.8989,370.3929,1052300.0],["2026-05-05",370.6219,372.2155,365.4629,367.5743,1358700.0],["2026-05-06",371.5183,376.3387,367.8731,373.1915,1177600.0],["2026-05-07",370.9207,374.1177,367.903,371.4088,1410400.0],["2026-05-08",374.7153,377.6932,369.5861,376.5379,1305900.0],["2026-05-11",378.2608,380.9399,371.6577,380.2029,1947400.0],["2026-05-12",380.9001,393.3993,373.7891,391.7061,2376200.0],["2026-05-13",394.3952,399.5044,384.6349,398.0205,3160000.0],["2026-05-14",395.4708,397.0544,389.9234,395.1023,1720700.0],["2026-05-15",392.6722,396.656,390.6206,391.0887,1972800.0],["2026-05-18",388.4195,393.2797,383.4896,392.473,1508400.0],["2026-05-19",392.0846,404.2451,386.9156,400.6398,1607600.0],["2026-05-20",401.3668,406.3466,390.4313,394.6043,1539600.0],["2026-05-21",392.2041,392.4033,386.1786,388.2403,1254000.0],["2026-05-22",392.0448,394.9828,390.4313,393.0905,1090600.0],["2026-05-26",387.3339,391.0986,382.7426,386.2782,1518500.0],["2026-05-27",387.1348,391.0787,385.1927,389.8836,1337600.0],["2026-05-28",389.9135,391.7261,385.7006,391.1584,1355400.0],["2026-05-29",394.3255,394.9131,387.9713,391.5966,2469700.0],["2026-06-01",389.2362,401.6357,389.2362,401.0282,2037800.0],["2026-06-02",399.375,400.4506,385.6608,387.4535,2188800.0],["2026-06-03",390.6704,395.1422,388.7083,389.6844,1483400.0],["2026-06-04",398.5782,410.1312,395.8194,407.7807,1424800.0],["2026-06-05",409.1651,414.8719,407.3127,413.8461,1739200.0],["2026-06-08",409.8822,419.2939,408.8365,416.4554,1785400.0],["2026-06-09",418.4972,424.931,416.9534,422.71,1767500.0],["2026-06-10",425.0,426.98,401.64,404.56,2507800.0],["2026-06-11",404.95,406.92,395.0,399.18,2127500.0],["2026-06-12",398.57,404.07,393.35,404.07,1553700.0],["2026-06-15",402.56,405.58,395.0,401.89,1019900.0],["2026-06-16",402.81,402.81,393.77,397.8,1193900.0],["2026-06-17",395.68,396.89,388.0,391.27,1288200.0],["2026-06-18",392.67,393.91,387.08,388.5,3536900.0],["2026-06-22",389.11,397.13,388.94,394.82,1172000.0],["2026-06-23",398.88,399.28,393.28,395.1,1257000.0],["2026-06-24",396.59,397.27,381.24,384.0,2166700.0],["2026-06-25",387.0,389.89,383.42,387.32,1762800.0],["2026-06-26",386.25,395.58,384.44,395.18,2913700.0],["2026-06-29",393.16,395.0,386.81,388.03,1222700.0],["2026-06-30",389.77,391.12,384.54,386.73,1841800.0],["2026-07-01",389.9,416.26,388.7,416.19,2106500.0],["2026-07-02",422.0,427.19,414.68,417.89,1626200.0],["2026-07-06",416.44,418,406.91,408.17,1680339.542823],["2026-07-07",412.85,420.07,412.29,418.85,1224974.776289],["2026-07-08",418.38,427,414.2,416.08,1280163.845474],["2026-07-09",415.76,427.64,415.76,420.39,1062406.33367],["2026-07-10",420.08,422.065,415.49,416.23,779526.087976],["2026-07-13",422.46,426.47,419.615,425.17,1244776.890889],["2026-07-14",436.24,436.24,422.32,426.79,2192409.581043],["2026-07-15",392.78,395.86,376.1626,390.33,3896737.616431],["2026-07-16",394.4,396.05,370,372.85,2904445.142755],["2026-07-17",371.7,377.76,365.375,373.11,1924663.625969],["2026-07-20",376.42,388.6,374.455,382.23,1743526.240741],["2026-07-21",386.09,393.87,378.07,393.44,1414247.410208],["2026-07-22",392.8,396,386.925,389.09,1197869.252523],["2026-07-23",387.69,389.24,376.6,379.31,1132272.612746],["2026-07-24",380.56,382.79,375.91,377.68,969517.796549],["2026-07-27",378.8,379.34,372.39,378.36,1179665.38662],["2026-07-28",374.51,386.66,362.98,385.73,1757340.056467],["2026-07-29",386.28,388.73,375.75,375.98,1061396.307241],["2026-07-30",371.47,378.1699,368.69,376.4,783801.534929],["2026-07-31",376.01,380.04,373.16,375.84,976884.085931],["2026-08-03",375.84,383.81,374.03,382.77,1140027.190151],["2026-08-04",381.02,382.735,376.38,378,1437998.428811],["2026-08-05",375.2,392.43,370.47,391.24,1165033.309863],["2026-08-06",391.83,392.74,386.69,391.4,910922.917878],["2026-08-07",390.39,395.7,387.31,394.2,941896.903504],["2026-08-10",395.31,400.9275,395.015,398.535,116308.750372],["2026-08-11",398.22,403.33,388.16,390.37,907262.659358],["2026-08-12",386.94,399.16,385.84,399.14,786726.981647],["2026-08-13",400.8,404.72,397.63,398.22,652274.847828],["2026-08-14",398.39,402.3,397.23,400.32,730752.317928]]}