{"t":"GS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-05-04",52.3135,53.1739,48.1835,48.4416,22320900.0],["1999-05-05",48.0975,48.0975,45.6022,47.5812,7565700.0],["1999-05-06",46.8068,47.7533,46.1615,46.7638,2905700.0],["1999-05-07",46.7638,51.5392,45.9464,51.0229,4862300.0],["1999-05-10",50.5066,50.5927,48.3556,48.6567,2589400.0],["1999-05-11",48.1835,49.0009,47.8393,48.6137,1839800.0],["1999-05-12",48.8718,51.5391,47.5812,50.5927,2659300.0],["1999-05-13",50.4206,51.7972,49.9043,50.3776,1142900.0],["1999-05-14",49.0439,49.7322,47.5382,48.3126,2058400.0],["1999-05-17",47.5812,48.3556,46.8068,47.237,2075000.0],["1999-05-18",46.9789,48.4846,46.8929,47.237,1407100.0],["1999-05-19",47.7533,48.0544,47.3231,47.7103,727400.0],["1999-05-20",47.8823,48.2695,47.0649,47.0649,520800.0],["1999-05-21",46.8929,47.3661,46.4627,46.4627,936200.0],["1999-05-24",46.1185,46.2906,44.7418,44.9569,1493000.0],["1999-05-25",44.1395,45.3871,44.0535,44.3977,1662400.0],["1999-05-26",45.172,45.8604,43.4082,45.4732,1602900.0],["1999-05-27",44.7418,46.6347,44.5267,46.6347,1220500.0],["1999-05-28",46.6347,47.3661,46.1185,46.7638,901900.0],["1999-06-01",45.8604,45.8604,43.7523,44.1825,953900.0],["1999-06-02",43.8814,44.0965,42.6768,43.5372,2204300.0],["1999-06-03",44.0535,44.1826,43.4512,43.7954,852600.0],["1999-06-04",44.2686,46.1185,44.2686,45.0,1357400.0],["1999-06-07",44.8709,46.6348,44.8709,45.3871,891900.0],["1999-06-08",45.0,45.2151,43.8814,43.8814,571700.0],["1999-06-09",44.2256,45.086,43.7954,45.086,611400.0],["1999-06-10",44.6558,44.6988,43.5803,43.6233,664200.0],["1999-06-11",44.0105,44.2686,42.8919,43.5372,969300.0],["1999-06-14",43.7093,44.0535,41.6443,42.1606,821100.0],["1999-06-15",43.2791,43.6233,42.8489,43.1931,831700.0],["1999-06-16",44.0105,45.043,44.0105,44.9139,690300.0],["1999-06-17",44.3977,46.0325,44.3977,44.7418,955700.0],["1999-06-18",44.2256,44.6558,43.7093,44.6127,613900.0],["1999-06-21",45.9034,48.1405,45.8173,47.8393,1811000.0],["1999-06-22",48.2695,48.2695,46.6347,46.8068,1165900.0],["1999-06-23",46.1615,46.4196,44.6558,44.7418,1351700.0],["1999-06-24",45.4732,45.7743,44.3977,44.7849,1408900.0],["1999-06-25",45.086,45.9894,44.9999,45.6022,1111500.0],["1999-06-28",45.7313,46.4627,45.2581,45.8173,784600.0],["1999-06-29",45.4302,47.151,45.4302,46.6347,629800.0],["1999-06-30",47.151,49.7323,45.5162,49.7323,2127600.0],["1999-07-01",49.13,49.173,48.0114,48.7428,813600.0],["1999-07-02",48.5707,49.0009,47.9684,48.8288,536900.0],["1999-07-06",48.1835,49.0009,47.6673,48.5277,747600.0],["1999-07-07",47.8823,48.1835,46.8068,46.8068,648800.0],["1999-07-08",46.8068,47.4091,46.2476,46.2906,424400.0],["1999-07-09",46.4196,46.9359,46.2906,46.2906,312700.0],["1999-07-12",46.8068,47.4521,46.7208,47.0649,547700.0],["1999-07-13",46.9789,47.2801,46.5487,46.7208,969600.0],["1999-07-14",46.3766,46.6347,46.3336,46.5487,888200.0],["1999-07-15",46.8068,46.8068,46.4627,46.7638,864700.0],["1999-07-16",46.6347,47.3231,46.6347,46.8498,476700.0],["1999-07-19",46.9789,48.6998,46.9789,47.7963,646100.0],["1999-07-20",47.5812,48.4846,46.7208,46.8929,886100.0],["1999-07-21",46.8068,46.8499,46.2045,46.7208,626100.0],["1999-07-22",46.8929,46.9789,45.7743,45.7743,579500.0],["1999-07-23",45.6883,45.6883,44.0535,44.0965,767200.0],["1999-07-26",44.2256,44.5697,43.4942,43.5372,749500.0],["1999-07-27",44.2256,45.2581,43.5802,45.086,592200.0],["1999-07-28",44.9139,45.6883,44.0535,45.4732,584800.0],["1999-07-29",45.086,45.086,44.3977,44.7418,646000.0],["1999-07-30",44.7418,44.7418,43.7954,44.2686,629600.0],["1999-08-02",44.2256,44.4407,42.9349,43.2361,566400.0],["1999-08-03",43.2361,43.2361,41.8164,41.8594,837700.0],["1999-08-04",41.6873,42.3326,41.3001,41.3001,1281600.0],["1999-08-05",41.1711,41.3001,39.7944,40.7839,1539900.0],["1999-08-06",40.5688,40.5688,38.5468,38.7189,1308500.0],["1999-08-09",38.891,39.5793,38.4177,38.4177,1347500.0],["1999-08-10",38.8023,39.449,38.0694,39.3197,1817400.0],["1999-08-11",39.9233,42.467,39.6215,42.4239,1369200.0],["1999-08-12",42.3807,42.8981,41.7771,41.8634,832800.0],["1999-08-13",43.0706,43.631,42.8119,43.5448,557400.0],["1999-08-16",43.4586,43.4586,41.9927,43.3724,762600.0],["1999-08-17",43.631,44.4933,43.1999,43.4586,936900.0],["1999-08-18",43.4586,43.4586,42.1221,42.9843,819300.0],["1999-08-19",42.5101,43.1137,41.9496,42.467,624600.0],["1999-08-20",42.6394,43.4155,42.5101,42.9843,439600.0],["1999-08-23",43.3292,44.0191,43.1999,43.8897,837200.0],["1999-08-24",43.8466,44.8382,43.3292,43.7604,894200.0],["1999-08-25",43.5448,44.364,42.9843,44.1484,449900.0],["1999-08-26",44.1484,44.752,43.2862,43.2862,378400.0],["1999-08-27",43.4586,43.4586,42.4239,42.467,265300.0],["1999-08-30",42.5963,42.5963,40.9149,40.9149,438100.0],["1999-08-31",41.0442,41.734,40.4837,41.2598,496600.0],["1999-09-01",41.7772,41.8634,41.2598,41.6047,560100.0],["1999-09-02",41.0442,41.6909,40.6131,40.8718,727600.0],["1999-09-03",41.9065,43.5448,41.9065,43.5448,754900.0],["1999-09-07",43.4586,44.4502,43.0706,43.1137,813600.0],["1999-09-08",43.0706,43.8897,42.855,43.1568,732100.0],["1999-09-09",43.1137,43.1568,42.079,42.5963,448800.0],["1999-09-10",43.0274,43.5233,42.5101,43.5233,636300.0],["1999-09-13",42.8981,43.3293,42.7688,42.855,250700.0],["1999-09-14",42.3376,42.3376,40.5269,40.958,1160600.0],["1999-09-15",41.4754,41.4754,40.0526,40.2251,970200.0],["1999-09-16",40.3975,40.7855,39.6215,39.7939,753200.0],["1999-09-17",40.4406,41.4323,40.3544,41.4323,1116700.0],["1999-09-20",41.4322,41.9065,41.0442,41.9065,721800.0],["1999-09-21",41.7771,42.5963,40.2682,40.7855,2369100.0],["1999-09-22",41.346,42.7688,40.7424,42.2945,1534700.0],["1999-09-23",42.5963,42.9412,41.9065,41.9496,889800.0],["1999-09-24",42.1221,42.8981,41.9927,42.7256,831400.0],["1999-09-27",42.7688,43.1999,42.2514,42.467,624700.0],["1999-09-28",42.2945,42.9412,42.1221,42.9412,819900.0],["1999-09-29",43.0275,43.2861,42.1652,42.3808,800900.0],["1999-09-30",42.7257,43.1137,42.079,42.079,1113400.0],["1999-10-01",42.079,42.2514,40.2251,40.8287,793300.0],["1999-10-04",41.0442,42.5532,41.0442,42.5532,739400.0],["1999-10-05",42.855,43.631,42.3376,42.9412,1040500.0],["1999-10-06",42.855,44.1484,42.6394,44.1484,944200.0],["1999-10-07",44.1484,44.2346,43.5879,43.5879,366300.0],["1999-10-08",43.1137,44.1053,42.6825,44.1053,488800.0],["1999-10-11",43.976,44.1053,43.8035,43.9328,229300.0],["1999-10-12",43.9328,43.9759,43.2861,43.4155,644200.0],["1999-10-13",43.0275,43.1999,41.8634,42.079,393000.0],["1999-10-14",41.734,43.1568,40.6131,42.7688,1016000.0],["1999-10-15",41.7341,41.8203,40.182,41.2167,1088000.0],["1999-10-18",41.5616,41.5616,39.9664,40.8718,732700.0],["1999-10-19",41.0442,42.079,41.0442,41.6478,1082700.0],["1999-10-20",41.734,43.0275,41.734,42.5963,499800.0],["1999-10-21",42.3337,42.7225,42.2473,42.7225,281900.0],["1999-10-22",43.3704,45.4439,43.3272,45.2711,1644700.0],["1999-10-25",44.8823,44.9255,43.716,44.2344,665000.0],["1999-10-26",43.8888,44.6232,42.7225,42.7225,650200.0],["1999-10-27",42.8953,44.7528,42.8521,44.4936,1412500.0],["1999-10-28",44.5799,50.1092,44.5799,49.7636,3983400.0],["1999-10-29",49.8069,50.9732,48.5109,49.0725,2490500.0],["1999-11-01",48.7269,49.0725,47.9062,47.9494,949300.0],["1999-11-02",47.8198,49.5909,47.7766,48.2086,543000.0],["1999-11-03",48.2517,48.2949,47.215,47.5174,924000.0],["1999-11-04",48.1654,48.8997,47.9926,48.4677,570400.0],["1999-11-05",49.7636,51.3619,49.2453,50.93,1304900.0],["1999-11-08",50.8004,50.8004,50.1093,50.4548,651600.0],["1999-11-09",50.8004,50.8436,49.5909,49.6773,695600.0],["1999-11-10",49.0725,50.282,48.8133,49.7205,678700.0],["1999-11-11",49.7636,50.8004,49.4613,50.6708,574300.0],["1999-11-12",51.1028,55.1634,50.9732,55.1202,2227700.0],["1999-11-15",54.429,55.2498,53.3923,53.9107,997100.0],["1999-11-16",54.1698,57.3665,54.1698,57.2369,1505100.0],["1999-11-17",56.0705,56.2433,54.2994,54.9906,1245400.0],["1999-11-18",55.1634,56.0705,54.7746,55.4226,1111500.0],["1999-11-19",55.2929,55.8977,55.0337,55.2497,329600.0],["1999-11-22",54.9474,55.4657,54.2562,55.0769,329900.0],["1999-11-23",55.2498,55.7249,53.5651,53.7379,656300.0],["1999-11-24",53.565,53.7378,53.0467,53.3059,515700.0],["1999-11-26",53.349,53.7378,52.9603,53.4354,107600.0],["1999-11-29",53.3923,53.3923,51.4052,51.4916,517900.0],["1999-11-30",51.6644,53.3059,51.4916,51.9236,925000.0],["1999-12-01",51.6643,52.6579,51.6643,52.6579,500000.0],["1999-12-02",52.7011,53.6514,52.7011,53.565,453600.0],["1999-12-03",54.2562,55.7681,54.1698,54.645,669500.0],["1999-12-06",54.7314,54.8178,52.9171,53.2195,295100.0],["1999-12-07",53.3923,55.9409,53.3923,55.9409,883100.0],["1999-12-08",56.5457,56.5457,55.2929,55.2929,732200.0],["1999-12-09",55.8113,56.848,55.1201,55.2929,1205700.0],["1999-12-10",55.2929,56.9776,54.9905,56.6753,1386300.0],["1999-12-13",56.3297,57.3232,56.0273,56.7185,938500.0],["1999-12-14",56.2865,56.2865,53.781,54.429,1105800.0],["1999-12-15",53.7379,54.9474,53.7379,54.9042,1073800.0],["1999-12-16",54.7314,54.9474,53.7378,54.2994,307900.0],["1999-12-17",54.3426,55.6817,54.213,55.4226,542100.0],["1999-12-20",56.6753,57.7984,55.8113,56.5889,1302600.0],["1999-12-21",55.7249,57.3665,54.9474,55.9409,1189900.0],["1999-12-22",55.9841,56.2433,54.6882,55.0769,526800.0],["1999-12-23",55.9841,56.9776,55.7681,55.9841,532000.0],["1999-12-27",55.6385,57.28,55.6385,56.7185,389200.0],["1999-12-28",56.7185,59.2239,56.7185,58.7488,821800.0],["1999-12-29",59.0944,60.9519,59.008,60.8223,794800.0],["1999-12-30",62.2046,64.1917,61.9022,63.7165,969200.0],["1999-12-31",63.5437,65.5308,63.2413,65.0988,383500.0],["2000-01-03",65.0988,65.2284,60.6495,61.0382,1822600.0],["2000-01-04",60.1311,60.4767,56.8481,57.1937,1647700.0],["2000-01-05",55.8977,56.5889,54.1698,54.5154,1516600.0],["2000-01-06",54.3426,58.4032,54.3426,56.848,1845100.0],["2000-01-07",57.4097,57.4961,55.2066,57.0641,1127400.0],["2000-01-10",56.5025,58.6624,56.5025,58.3168,803100.0],["2000-01-11",58.7488,59.6127,58.4464,58.6192,808600.0],["2000-01-12",58.144,59.4399,57.6256,58.3168,916100.0],["2000-01-13",58.8352,58.8352,57.2801,58.4032,711000.0],["2000-01-14",59.0943,60.0879,58.9648,59.1807,607000.0],["2000-01-18",58.7487,61.5998,58.576,60.0447,1095700.0],["2000-01-19",60.0447,61.7726,59.9583,60.5199,636900.0],["2000-01-20",60.2136,60.8625,58.7429,59.4783,621800.0],["2000-01-21",59.6513,59.6513,58.5266,59.3052,542500.0],["2000-01-24",60.5597,60.5597,56.407,56.58,712900.0],["2000-01-25",57.4451,58.267,57.0126,58.0507,749300.0],["2000-01-26",58.2238,61.2518,58.2238,61.0788,1086600.0],["2000-01-27",61.0787,62.2467,60.6462,61.5978,702000.0],["2000-01-28",60.5597,60.9057,59.608,60.2136,776800.0],["2000-01-31",60.2136,63.4579,59.8676,63.4146,801800.0],["2000-02-01",64.2798,64.3663,62.636,63.1551,813100.0],["2000-02-02",62.809,63.4146,61.3383,63.0686,964700.0],["2000-02-03",62.29,63.0686,58.6996,59.0889,2213300.0],["2000-02-04",60.3866,60.3866,57.8345,58.6131,1451700.0],["2000-02-07",58.4401,59.8676,57.7912,59.3485,929800.0],["2000-02-08",59.3485,62.0304,59.3485,61.9006,1024800.0],["2000-02-09",61.9006,61.9006,59.9108,60.0406,397100.0],["2000-02-10",60.0406,60.4299,59.1755,59.9541,503200.0],["2000-02-11",59.8243,61.4248,58.8294,58.9159,856900.0],["2000-02-14",58.9159,60.1271,58.5699,59.8676,627800.0],["2000-02-15",59.6946,59.9541,58.9159,59.8676,542400.0],["2000-02-16",60.0406,60.4299,57.3587,57.4019,720300.0],["2000-02-17",58.6564,58.6564,56.1475,56.8396,895500.0],["2000-02-18",58.4833,58.4833,55.8879,55.9312,925500.0],["2000-02-22",56.234,57.0126,55.8447,56.4503,720100.0],["2000-02-23",56.2772,60.2136,56.1042,59.3485,702900.0],["2000-02-24",59.3918,62.2467,59.1755,62.0304,1199800.0],["2000-02-25",61.9006,65.0584,61.0787,61.7709,1333000.0],["2000-02-28",61.7709,61.7709,60.2136,60.9057,518000.0],["2000-02-29",61.4248,64.0202,60.9057,64.0202,1381200.0],["2000-03-01",64.5393,66.9617,64.4961,65.5775,1488900.0],["2000-03-02",65.9235,67.7403,65.1449,66.6156,1819200.0],["2000-03-03",67.1347,70.9413,66.9617,70.9413,2295900.0],["2000-03-06",71.1144,72.8447,70.8548,71.7632,1421000.0],["2000-03-07",71.9362,73.1907,70.898,72.5851,1041300.0],["2000-03-08",72.6716,72.9311,68.9948,70.4222,1041100.0],["2000-03-09",70.4223,74.8777,70.0762,74.1856,535500.0],["2000-03-10",75.9591,82.3612,75.094,77.6894,2034400.0],["2000-03-13",74.4019,79.9387,73.7097,76.3917,1454200.0],["2000-03-14",77.1703,78.1219,71.6334,72.4985,653100.0],["2000-03-15",70.9413,73.0176,70.1627,71.6767,700300.0],["2000-03-16",71.893,72.6716,68.692,71.5037,2024800.0],["2000-03-17",72.066,81.2365,71.4604,80.6309,2099400.0],["2000-03-20",81.4095,85.1296,77.9057,78.5113,2254000.0],["2000-03-21",76.8243,82.9235,73.7098,81.8421,2692800.0],["2000-03-22",79.5062,81.6258,79.463,81.0851,1258900.0],["2000-03-23",80.6309,82.3611,79.6792,82.3611,1656900.0],["2000-03-24",82.3611,88.5901,81.4527,83.9616,1934400.0],["2000-03-27",81.8421,82.6207,77.3433,77.5164,1315000.0],["2000-03-28",75.7861,79.9388,75.094,78.3815,1649400.0],["2000-03-29",78.9006,80.3713,76.6512,79.0304,754300.0],["2000-03-30",77.9489,79.5927,72.7581,73.9693,1241200.0],["2000-03-31",74.748,77.4299,71.5037,72.8447,1693300.0],["2000-04-03",75.267,76.6945,73.0177,73.0177,1789500.0],["2000-04-04",73.3637,73.5368,63.0686,67.9999,3739600.0],["2000-04-05",67.4808,68.9515,64.7123,67.4375,3238700.0],["2000-04-06",69.9031,73.3637,69.211,73.3637,1675700.0],["2000-04-07",73.5367,74.2288,70.0329,70.9413,1373500.0],["2000-04-10",71.9795,75.5265,71.6767,74.0991,1749900.0],["2000-04-11",74.1423,74.9642,72.1958,72.5418,1147200.0],["2000-04-12",73.7098,74.2289,66.7887,66.8319,2598500.0],["2000-04-13",66.9617,67.9134,63.8905,65.9235,3377700.0],["2000-04-14",64.1932,64.1932,54.9795,57.2721,4855800.0],["2000-04-17",56.58,60.7327,56.061,60.5597,3489600.0],["2000-04-18",60.5597,65.7073,60.1271,64.8854,2191500.0],["2000-04-19",64.752,64.7953,62.1099,63.7991,1390200.0],["2000-04-20",63.6259,63.6259,60.9838,61.5469,1061100.0],["2000-04-24",61.5468,63.4093,58.6449,60.2042,1764300.0],["2000-04-25",61.4169,67.8271,60.6373,67.264,1341500.0],["2000-04-26",67.6106,68.6934,65.1418,65.4883,1626100.0],["2000-04-27",63.4092,66.701,62.6296,65.9647,1772400.0],["2000-04-28",66.701,67.5673,62.9761,64.622,1145600.0],["2000-05-01",64.622,70.4259,64.622,67.2208,2319300.0],["2000-05-02",65.8347,67.6539,64.1022,64.4487,1666500.0],["2000-05-03",63.929,66.3545,62.1532,63.1494,1931000.0],["2000-05-04",63.3226,63.7558,61.0704,62.4997,920700.0],["2000-05-05",61.9367,63.8857,60.594,62.2831,1378100.0],["2000-05-08",59.5978,60.8972,59.4245,60.5073,2817000.0],["2000-05-09",59.5978,60.2908,58.7315,59.3379,1739100.0],["2000-05-10",57.5188,57.9952,55.8296,56.436,2340600.0],["2000-05-11",56.4793,57.692,55.743,56.0462,2276000.0],["2000-05-12",55.6131,58.8182,55.6131,58.0602,1911200.0],["2000-05-15",58.0818,60.9838,58.0818,60.3341,1668900.0],["2000-05-16",60.9838,61.85,58.2118,59.2513,2538400.0],["2000-05-17",58.9914,59.5978,57.5188,58.6882,1231000.0],["2000-05-18",58.1252,60.6373,58.1252,59.078,1493000.0],["2000-05-19",58.385,58.9048,56.9124,58.6016,1537500.0],["2000-05-22",57.8653,58.1252,55.8729,56.8258,1345600.0],["2000-05-23",56.7392,59.2513,56.4793,57.3889,1203900.0],["2000-05-24",57.2589,57.9519,55.0933,55.4398,1530200.0],["2000-05-25",55.7863,57.7787,49.8525,50.5888,4030100.0],["2000-05-26",50.6754,50.8487,48.0767,48.3799,2378100.0],["2000-05-30",49.5493,50.892,48.9429,49.8958,2205300.0],["2000-05-31",49.8958,51.8882,49.2894,50.9786,1363800.0],["2000-06-01",51.6716,53.8373,51.0219,52.9277,1684900.0],["2000-06-02",58.5583,60.464,57.8653,60.2042,3567900.0],["2000-06-05",60.2042,60.8972,58.5583,58.5583,1576600.0],["2000-06-06",58.2118,58.9914,56.6525,57.6054,1033200.0],["2000-06-07",57.4322,60.9838,57.0857,60.0742,1319900.0],["2000-06-08",60.2042,60.7239,58.9481,58.9481,1255000.0],["2000-06-09",58.9914,59.9876,57.692,57.692,1006800.0],["2000-06-12",57.7353,58.4283,56.6525,57.7353,732800.0],["2000-06-13",57.8653,59.4245,57.2589,58.9914,773200.0],["2000-06-14",59.0347,62.6296,58.7748,62.3265,1953600.0],["2000-06-15",62.3264,62.9328,60.2908,62.543,2120900.0],["2000-06-16",62.543,63.366,60.7239,62.3265,1792300.0],["2000-06-19",62.4997,64.4488,62.0233,63.4959,2092900.0],["2000-06-20",63.4093,64.752,60.5507,61.6768,2362600.0],["2000-06-21",60.9838,61.2437,58.3851,60.0309,2875200.0],["2000-06-22",60.0309,60.0309,56.8258,58.385,1480100.0],["2000-06-23",59.078,60.2908,58.2118,59.5978,1616700.0],["2000-06-26",60.1175,60.9838,59.4245,60.8105,1175700.0],["2000-06-27",60.8105,61.9366,60.7239,61.2003,1175700.0],["2000-06-28",60.9838,63.0195,60.9838,62.2831,1180400.0],["2000-06-29",62.4564,64.5354,61.2004,64.1889,1385400.0],["2000-06-30",64.4488,66.4845,64.1456,65.6832,2540600.0],["2000-07-03",65.4016,65.7914,64.7519,65.7914,453100.0],["2000-07-05",65.4016,67.2207,65.0551,66.4844,1077000.0],["2000-07-06",62.3698,65.1418,61.2437,64.5787,3343100.0],["2000-07-07",64.5787,66.008,63.0194,65.7914,1265600.0],["2000-07-10",65.7482,68.5202,65.0119,67.6972,1498700.0],["2000-07-11",67.6106,68.7367,67.2641,68.2603,1249100.0],["2000-07-12",69.3863,72.245,69.3863,70.6424,2751000.0],["2000-07-13",69.6463,72.245,68.9533,72.245,2207300.0],["2000-07-14",72.245,72.938,71.2921,72.2017,1143000.0],["2000-07-17",72.115,72.1583,69.2997,69.2997,1225000.0],["2000-07-18",70.6858,72.245,70.0794,71.9851,2449700.0],["2000-07-19",71.5087,71.7685,69.5163,69.8195,874200.0],["2000-07-20",70.0762,72.8082,70.0762,71.9409,1027700.0],["2000-07-21",71.8975,73.3285,71.3338,72.3312,1155300.0],["2000-07-24",72.6781,74.1958,71.2904,73.1117,1457700.0],["2000-07-25",73.3719,74.0657,71.9409,73.5453,1092500.0],["2000-07-26",73.2851,73.5019,71.2904,73.5019,1247400.0],["2000-07-27",73.3719,73.8055,69.2956,69.3824,1299100.0],["2000-07-28",69.4691,70.1196,66.5637,68.3416,1370800.0],["2000-07-31",66.6071,68.6452,65.5663,68.4717,1734100.0],["2000-08-01",68.6886,70.9435,67.3009,69.816,1990600.0],["2000-08-02",68.862,71.4205,68.862,70.8568,13171500.0],["2000-08-03",70.5099,73.2851,69.7293,73.2851,2700200.0],["2000-08-04",75.6268,78.3587,74.933,77.1879,3709300.0],["2000-08-07",77.3614,79.7898,76.1472,79.1393,2457700.0],["2000-08-08",79.1393,80.0066,78.272,78.4021,1984600.0],["2000-08-09",78.4021,81.0039,77.6215,79.7464,1488800.0],["2000-08-10",80.05,81.004,77.2747,77.7083,1188900.0],["2000-08-11",77.5348,83.1722,77.5348,83.1722,1489600.0],["2000-08-14",81.8712,84.4731,80.9172,83.7793,2121700.0],["2000-08-15",83.8226,83.8226,81.6978,82.0013,1548900.0],["2000-08-16",81.1774,82.1314,77.4481,78.4021,2521000.0],["2000-08-17",78.4454,82.4783,78.4454,82.3048,1780400.0],["2000-08-18",82.4783,82.565,80.4836,81.1774,853900.0],["2000-08-21",81.134,82.3916,80.657,81.7411,1082000.0],["2000-08-22",81.8279,84.2996,81.6978,83.1722,2178800.0],["2000-08-23",83.0854,83.0854,81.9146,82.565,1650600.0],["2000-08-24",82.6084,83.866,81.8279,82.0447,1049600.0],["2000-08-25",82.2181,83.3889,81.2641,82.8252,984200.0],["2000-08-28",82.0447,86.3811,82.0447,84.9501,1422700.0],["2000-08-29",84.2996,88.4192,84.2129,88.4192,2495500.0],["2000-08-30",87.0749,87.7687,85.4271,85.8173,2136000.0],["2000-08-31",86.3811,89.8502,85.9475,89.8502,1394100.0],["2000-09-01",88.8094,90.067,88.2024,89.9369,993800.0],["2000-09-05",89.2864,90.2405,88.2457,89.3732,1184400.0],["2000-09-06",89.2864,92.1918,88.4625,88.8961,2104200.0],["2000-09-07",88.7227,89.8502,87.3785,89.2865,1046800.0],["2000-09-08",88.4626,89.6334,86.0342,86.2077,1358800.0],["2000-09-11",88.1156,91.8883,87.6386,91.5847,2718400.0],["2000-09-12",91.8016,92.7122,89.9803,91.1078,1905100.0],["2000-09-13",89.6768,90.7175,88.3758,89.1564,1437400.0],["2000-09-14",89.7635,91.4113,89.2865,89.5033,1278100.0],["2000-09-15",88.8095,88.8962,86.251,86.6413,1441100.0],["2000-09-18",86.0341,86.1209,81.6977,82.2615,2410400.0],["2000-09-19",82.2615,84.2563,80.0066,83.2155,3284700.0],["2000-09-20",84.2996,85.297,79.7464,81.8712,2067500.0],["2000-09-21",79.0959,79.3128,77.1879,78.5756,2324000.0],["2000-09-22",76.3206,80.1367,75.9737,79.703,2382900.0],["2000-09-25",80.5703,82.3482,80.5269,80.8305,1337900.0],["2000-09-26",79.8765,80.2234,75.9737,76.9277,2032900.0],["2000-09-27",77.0144,77.5348,73.3718,74.2825,2008800.0],["2000-09-28",74.2392,79.4862,74.2392,78.4021,1891700.0],["2000-09-29",77.3614,81.3509,77.318,79.1393,2193700.0],["2000-10-02",78.4888,81.0907,78.4888,80.0499,1258700.0],["2000-10-03",80.2234,81.0907,78.4021,79.0092,1502600.0],["2000-10-04",78.749,78.7924,75.3666,75.9303,1757900.0],["2000-10-05",76.1472,80.4402,76.1472,79.703,1853900.0],["2000-10-06",78.6623,78.8357,73.1551,75.5401,3625100.0],["2000-10-09",74.2392,74.6728,71.9409,73.025,1612200.0],["2000-10-10",73.0683,73.3719,69.3824,71.247,2744500.0],["2000-10-11",69.0355,73.5453,66.9974,72.1577,5509500.0],["2000-10-12",72.1577,72.1577,65.2628,65.4363,3723100.0],["2000-10-13",65.4363,70.77,65.4363,70.4231,2798700.0],["2000-10-16",69.2089,73.5887,68.3417,71.8975,3475400.0],["2000-10-17",71.7241,72.0276,66.7806,68.862,2111700.0],["2000-10-18",66.2602,70.3798,63.7451,67.9947,4426400.0],["2000-10-19",70.6831,72.55,69.2938,69.8582,2322600.0],["2000-10-20",69.8582,73.8526,69.2938,72.8974,1707400.0],["2000-10-23",72.7238,73.0277,70.3358,71.1607,2019600.0],["2000-10-24",71.9856,73.9828,68.7728,70.249,1904000.0],["2000-10-25",69.0333,69.728,66.5151,66.819,2166600.0],["2000-10-26",66.819,68.0781,63.1286,64.5613,2352000.0],["2000-10-27",65.2994,66.5151,63.8233,64.6048,2097000.0],["2000-10-30",64.4311,68.382,64.3442,67.0361,1803800.0],["2000-10-31",66.3415,70.4661,65.4297,69.3372,1863800.0],["2000-11-01",67.2098,67.9044,65.6902,67.1664,2094600.0],["2000-11-02",67.8176,69.4675,66.9058,68.9464,1505800.0],["2000-11-03",68.9465,70.5963,68.9465,69.7714,1658600.0],["2000-11-06",68.3386,68.9465,66.6888,66.7322,1927800.0],["2000-11-07",66.7322,67.3834,64.6047,65.1258,1756700.0],["2000-11-08",64.2574,64.9521,62.9549,64.214,2051000.0],["2000-11-09",63.9101,64.6047,61.9997,63.8232,1845200.0],["2000-11-10",61.8261,63.6496,60.5235,61.9563,2604300.0],["2000-11-13",60.0025,61.0879,57.8751,60.0025,3201700.0],["2000-11-14",62.5207,63.9101,61.305,61.7392,2167100.0],["2000-11-15",60.6104,64.0837,60.4801,62.5641,1851400.0],["2000-11-16",62.5642,64.8653,61.7392,63.5193,1223400.0],["2000-11-17",63.3457,63.4325,60.0894,61.1748,1398800.0],["2000-11-20",61.1314,61.2616,57.4843,57.658,1663000.0],["2000-11-21",56.9633,58.8737,55.3135,58.4829,2066800.0],["2000-11-22",57.5711,57.7448,55.0529,55.5305,2296900.0],["2000-11-24",56.095,57.3106,56.0515,56.616,1086200.0],["2000-11-27",57.3106,58.0053,56.312,57.3106,1883700.0],["2000-11-28",58.179,58.5263,55.9213,55.9213,1701300.0],["2000-11-29",56.7028,57.5711,55.6608,57.5711,2329300.0],["2000-11-30",56.8765,57.2673,53.49,57.0502,2514000.0],["2000-12-01",57.0501,59.3078,56.7462,56.9633,1380900.0],["2000-12-04",55.9213,57.6146,55.7476,56.7896,1601500.0],["2000-12-05",58.3527,62.4339,57.9185,61.6524,3981000.0],["2000-12-06",60.9577,64.6916,59.8723,60.9577,3785000.0],["2000-12-07",60.9143,61.6089,58.7868,59.6552,1555400.0],["2000-12-08",61.1314,63.9535,61.1314,63.8232,2063500.0],["2000-12-11",63.6496,66.9493,63.4759,66.6888,3869700.0],["2000-12-12",66.3414,66.3849,63.7364,64.214,1789200.0],["2000-12-13",64.6916,66.2546,63.7798,65.3428,2573500.0],["2000-12-14",63.4759,63.9969,60.1762,60.7406,3131400.0],["2000-12-15",60.4367,60.4367,58.2658,60.2196,2963100.0],["2000-12-18",61.826,63.1285,59.6552,59.6986,3077600.0],["2000-12-19",60.6104,65.9941,60.0894,62.0866,6007800.0],["2000-12-20",60.9577,64.6916,60.9577,62.5207,3840500.0],["2000-12-21",62.5207,65.9507,61.609,65.1692,3072000.0],["2000-12-22",66.3414,69.8582,65.3428,68.6425,2642900.0],["2000-12-26",68.4255,71.2476,67.6439,70.7266,2198000.0],["2000-12-27",69.8148,71.5081,69.4675,70.77,1782500.0],["2000-12-28",70.1621,74.6775,70.1621,74.417,2483600.0],["2000-12-29",74.4604,75.2854,73.8526,74.2868,2075000.0],["2001-01-02",72.5066,73.2881,67.7307,69.6411,3202400.0],["2001-01-03",69.5109,80.2349,68.686,80.2349,7355200.0],["2001-01-04",79.0192,81.1033,77.1089,78.3246,5867200.0],["2001-01-05",75.7195,77.1089,73.4618,74.938,4328600.0],["2001-01-08",73.9828,74.5473,71.291,73.896,2169500.0],["2001-01-09",74.7644,75.3722,71.7686,72.7672,2295200.0],["2001-01-10",71.0305,75.6761,71.0305,75.3722,2716200.0],["2001-01-11",75.3722,77.8904,74.6775,76.7616,3674000.0],["2001-01-12",76.7181,77.0221,75.5459,75.5459,1806000.0],["2001-01-16",75.5893,78.4982,75.0683,76.4142,2267800.0],["2001-01-17",76.2405,79.8007,75.9366,76.4142,3212700.0],["2001-01-18",76.1499,76.4107,74.5852,74.759,2583900.0],["2001-01-19",75.1068,77.1931,74.9764,77.1496,2760600.0],["2001-01-22",77.1496,79.9748,77.1061,78.6709,2783800.0],["2001-01-23",79.4532,80.8441,79.2794,80.6702,3270900.0],["2001-01-24",79.9748,83.452,79.2794,81.9742,5110600.0],["2001-01-25",81.9742,81.9742,78.6709,78.9751,2724100.0],["2001-01-26",78.584,79.9748,77.5843,79.7575,2446000.0],["2001-01-29",79.6271,81.8873,79.6271,80.6077,1630200.0],["2001-01-30",81.2962,82.5479,79.3211,82.4923,1700000.0],["2001-01-31",82.4923,83.2781,78.6396,79.1055,3500600.0],["2001-02-01",79.9052,82.4088,79.6271,82.2002,2579800.0],["2001-02-02",81.7829,82.6522,79.2446,79.2516,2158900.0],["2001-02-05",79.1055,79.2794,77.367,77.9581,2540100.0],["2001-02-06",78.5492,78.5492,75.3502,75.7675,2246600.0],["2001-02-07",76.0804,76.4629,72.3807,73.1596,3138200.0],["2001-02-08",73.5073,75.4198,73.2291,73.6812,2716600.0],["2001-02-09",73.09,75.8022,71.6992,74.9329,2742100.0],["2001-02-12",74.8981,76.1499,73.3682,76.1499,1952500.0],["2001-02-13",76.4281,76.9497,73.0205,73.6464,2213400.0],["2001-02-14",73.9941,74.0636,71.9008,72.4989,2401000.0],["2001-02-15",73.6812,75.2807,72.1165,74.5505,3020000.0],["2001-02-16",72.6728,73.2291,70.4474,70.5865,2620200.0],["2001-02-20",71.0038,71.0107,65.6141,66.7616,3273600.0],["2001-02-21",66.7616,68.5697,65.0995,65.6489,4273900.0],["2001-02-22",65.6559,67.8048,63.4653,67.5961,4517900.0],["2001-02-23",66.9006,67.5265,62.7628,66.7894,4350600.0],["2001-02-26",66.8659,68.5002,64.418,68.3611,3882100.0],["2001-02-27",67.9786,69.891,67.1162,68.3889,4132200.0],["2001-02-28",67.5265,67.5335,63.4722,63.806,4745600.0],["2001-03-01",62.1717,63.8408,60.6418,63.7086,5330800.0],["2001-03-02",62.7976,65.0925,61.9631,63.5626,4105500.0],["2001-03-05",63.5626,64.6753,61.6988,64.0841,2837300.0],["2001-03-06",65.336,67.8048,64.9187,66.3096,3156800.0],["2001-03-07",66.1427,66.5182,64.4319,66.0314,3780200.0],["2001-03-08",65.9618,66.5529,63.041,63.806,3078300.0],["2001-03-09",63.7086,63.7156,60.4331,60.5027,2968600.0],["2001-03-12",59.842,60.155,56.7265,57.3663,4860800.0],["2001-03-13",58.938,61.0243,58.0687,60.8573,4596400.0],["2001-03-14",59.0423,61.1216,57.7974,58.3538,6390800.0],["2001-03-15",59.8072,62.5264,59.7029,61.1633,4706900.0],["2001-03-16",62.9367,63.2844,60.5375,60.8852,4385300.0],["2001-03-19",61.8936,63.6669,61.372,63.2427,3205100.0],["2001-03-20",63.9798,64.3275,60.5444,60.5444,7271300.0],["2001-03-21",60.5722,62.2413,59.0075,59.1118,5204200.0],["2001-03-22",58.9379,61.5458,56.33,59.7446,5776900.0],["2001-03-23",60.8504,62.5056,60.4332,62.4569,4026900.0],["2001-03-26",62.4568,64.3276,61.5945,62.0604,3292600.0],["2001-03-27",61.0243,65.023,60.7809,65.023,3700100.0],["2001-03-28",63.9798,63.9798,60.155,60.6765,4127400.0],["2001-03-29",60.2801,62.3456,59.8073,61.2677,3472000.0],["2001-03-30",61.1285,62.2204,59.1813,59.1813,2855900.0],["2001-04-02",59.1813,60.6418,58.4164,58.5276,2939800.0],["2001-04-03",58.4859,59.0423,56.3162,56.5457,3203600.0],["2001-04-04",56.0519,56.8517,53.5484,53.9169,6130100.0],["2001-04-05",55.6347,59.8073,55.5651,59.8073,5193500.0],["2001-04-06",58.4164,59.5013,57.6097,58.5555,4452100.0],["2001-04-09",59.6334,60.6766,57.4497,58.4164,2884500.0],["2001-04-10",59.5291,62.2274,59.4665,61.066,2955000.0],["2001-04-11",63.6322,63.9451,62.2413,63.4931,3427000.0],["2001-04-12",62.3108,65.3707,61.9631,65.3707,3024400.0],["2001-04-16",65.3707,65.5446,63.8269,63.8269,2725300.0],["2001-04-17",63.1453,65.7184,62.9715,64.7448,2838900.0],["2001-04-18",66.24,71.2819,66.1357,69.2999,5979300.0],["2001-04-19",68.2568,69.4668,66.4139,67.9369,3918600.0],["2001-04-20",66.4956,67.157,65.7993,66.607,2297300.0],["2001-04-23",65.4511,65.9733,64.4067,64.727,2063400.0],["2001-04-24",64.5459,65.2701,63.4667,63.6408,2786500.0],["2001-04-25",62.666,64.9637,62.4571,64.6295,3109700.0],["2001-04-26",64.6295,66.9133,63.7104,64.3997,4163200.0],["2001-04-27",64.0586,65.9316,64.0237,64.7131,4054700.0],["2001-04-30",66.2031,66.2031,63.3622,63.4319,2716800.0],["2001-05-01",62.666,64.8245,62.1716,64.5111,3781600.0],["2001-05-02",65.7297,68.5844,65.4163,68.2363,4391200.0],["2001-05-03",66.9481,67.3659,66.2449,66.8437,3092900.0],["2001-05-04",65.4511,68.097,65.3119,67.6792,3000400.0],["2001-05-07",66.983,68.3755,66.6279,66.8507,2135600.0],["2001-05-08",66.9133,67.2267,66.1614,66.3215,1935100.0],["2001-05-09",66.1056,66.9481,65.7644,65.9106,1931800.0],["2001-05-10",66.7811,67.9926,65.7923,65.8063,1935600.0],["2001-05-11",65.7296,67.54,64.4067,64.6504,2591600.0],["2001-05-14",64.3371,65.6252,64.2535,65.5208,1616200.0],["2001-05-15",65.5277,66.6348,64.8941,66.0429,2560400.0],["2001-05-16",65.8689,69.5941,64.4067,69.5941,3089700.0],["2001-05-17",69.1066,70.0466,68.1318,68.2015,2270500.0],["2001-05-18",68.1666,68.1666,67.3659,67.7141,1977200.0],["2001-05-21",68.0622,71.0145,67.54,70.9518,2332600.0],["2001-05-22",71.4392,73.2147,71.2373,71.9196,2288500.0],["2001-05-23",71.2233,71.2303,69.0718,69.1414,3134600.0],["2001-05-24",68.9326,69.8029,68.2711,69.5244,1817000.0],["2001-05-25",69.5592,69.5592,67.902,68.2084,1234800.0],["2001-05-29",67.8881,67.9577,66.2936,67.4564,2251400.0],["2001-05-30",66.5304,67.3659,65.7296,65.9803,2355000.0],["2001-05-31",65.8341,66.7393,65.7923,66.217,1893200.0],["2001-06-01",66.4886,67.3311,65.3815,67.3311,1920900.0],["2001-06-04",66.9829,67.4704,66.3215,67.1988,1198400.0],["2001-06-05",67.6096,68.3338,67.54,67.7837,1376800.0],["2001-06-06",67.0526,67.0526,65.9316,66.5234,1962000.0],["2001-06-07",66.5234,67.5887,65.841,67.4703,1536900.0],["2001-06-08",67.4704,67.4704,66.3215,66.3981,924900.0],["2001-06-11",66.2867,66.6,63.9889,64.0655,2673700.0],["2001-06-12",63.5015,64.0237,62.7077,63.9611,2592500.0],["2001-06-13",63.7522,64.7409,62.0184,62.0811,2178300.0],["2001-06-14",62.0045,62.283,60.5771,60.5841,2714200.0],["2001-06-15",60.403,62.666,59.9156,62.1716,3025300.0],["2001-06-18",61.8304,62.5824,61.2734,61.726,1799400.0],["2001-06-19",63.0141,63.7104,61.0993,61.3987,4292900.0],["2001-06-20",60.9949,61.9697,60.1802,61.5519,3849500.0],["2001-06-21",61.0993,65.1099,61.0993,64.7548,3880900.0],["2001-06-22",64.3371,64.6504,63.4249,64.1282,2606300.0],["2001-06-25",64.6504,64.6504,63.0837,63.3274,1260700.0],["2001-06-26",61.9697,62.8749,60.9253,62.8749,3260600.0],["2001-06-27",61.9766,63.7104,60.9252,60.9252,3496800.0],["2001-06-28",61.343,62.5615,60.0479,60.2986,3007200.0],["2001-06-29",60.5771,60.7442,58.8364,59.7416,4347900.0],["2001-07-02",59.846,59.846,58.8016,58.906,2441400.0],["2001-07-03",58.906,59.289,58.3141,58.4882,1789700.0],["2001-07-05",58.3141,59.4561,58.1401,58.4882,2055300.0],["2001-07-06",58.3141,58.3141,56.8868,57.8616,2206600.0],["2001-07-09",57.5134,57.7223,56.5734,57.033,2765400.0],["2001-07-10",57.2697,57.6875,56.4968,56.8171,2444600.0],["2001-07-11",56.5734,57.0608,55.7031,56.8171,2863700.0],["2001-07-12",58.1401,60.4726,57.8476,60.2638,3151600.0],["2001-07-13",59.8808,61.2734,59.6162,59.9852,1880300.0],["2001-07-16",59.8112,60.6746,57.0957,58.0705,2713000.0],["2001-07-17",57.7223,60.208,56.8519,59.7763,2687400.0],["2001-07-18",58.3838,59.2541,57.3045,58.4882,2376100.0],["2001-07-19",59.1845,59.5327,56.852,57.7919,2470600.0],["2001-07-20",57.6875,58.349,57.1305,57.7571,2190000.0],["2001-07-23",58.3142,59.1636,56.8102,56.9146,3210700.0],["2001-07-24",56.6082,57.4856,56.2253,56.9912,2487700.0],["2001-07-25",57.0609,57.9312,56.5038,57.9312,1863500.0],["2001-07-26",57.6527,59.1845,56.9564,58.9338,2567400.0],["2001-07-27",58.9339,60.0216,58.2924,59.1431,1770100.0],["2001-07-30",58.4667,59.0943,57.2186,57.6579,2174700.0],["2001-07-31",57.4905,59.1988,57.2255,57.9856,2308100.0],["2001-08-01",58.2227,59.8961,58.1529,59.5126,2082200.0],["2001-08-02",59.9309,61.0117,59.924,60.175,2010800.0],["2001-08-03",60.0356,60.3145,59.164,59.6172,1420400.0],["2001-08-06",59.1639,59.3034,58.3621,58.5364,1228500.0],["2001-08-07",58.3481,58.6968,57.7136,58.2505,1744000.0],["2001-08-08",57.8043,58.5364,57.0373,57.0373,1921200.0],["2001-08-09",56.2005,56.3121,55.05,55.817,3954300.0],["2001-08-10",55.6497,56.34,54.7711,56.34,2591000.0],["2001-08-13",55.8868,57.5881,55.7473,57.3162,2396800.0],["2001-08-14",57.3162,58.1529,56.6886,56.6886,2258600.0],["2001-08-15",56.8281,57.2953,56.347,57.0721,2309300.0],["2001-08-16",56.6886,57.0721,55.7543,56.5492,2545200.0],["2001-08-17",55.817,55.8868,53.7252,53.8647,4275400.0],["2001-08-20",53.8716,54.4294,53.8716,54.276,2560400.0],["2001-08-21",54.2691,55.566,52.5747,52.5747,3768800.0],["2001-08-22",52.5817,54.039,52.3306,54.039,4084400.0],["2001-08-23",53.8786,54.3737,53.5509,54.1784,2108800.0],["2001-08-24",54.3876,56.8281,54.3179,56.6886,2903600.0],["2001-08-27",56.6886,57.7345,56.1308,57.107,2368800.0],["2001-08-28",57.107,57.1976,56.1378,56.5143,3512900.0],["2001-08-29",56.5143,56.8629,55.6427,56.34,2578800.0],["2001-08-30",55.817,55.9913,54.7362,55.5102,3152600.0],["2001-08-31",55.573,56.7584,55.0919,55.8519,2008900.0],["2001-09-04",55.7473,56.7932,55.2592,55.5172,2620700.0],["2001-09-05",56.2354,56.7583,54.4573,54.7711,3372100.0],["2001-09-06",54.3876,54.9454,53.4463,53.7601,2891400.0],["2001-09-07",53.7601,53.9693,51.5985,51.9332,3726700.0],["2001-09-10",51.9332,53.523,51.2499,53.1325,2558900.0],["2001-09-17",50.4132,50.4201,47.8193,48.3911,5765800.0],["2001-09-18",48.7397,48.8094,46.2155,47.0662,3562500.0],["2001-09-19",47.2754,47.7635,44.1167,47.0732,5888500.0],["2001-09-20",45.846,46.9547,44.6955,45.846,3923900.0],["2001-09-21",45.853,47.5892,44.1307,47.1987,5421300.0],["2001-09-24",48.6351,49.8483,48.5026,49.165,3071100.0],["2001-09-25",49.1581,50.3644,48.5305,48.8303,3666700.0],["2001-09-26",50.204,50.204,48.7048,48.7048,4862800.0],["2001-09-27",48.7048,48.7048,46.6688,48.0424,4743900.0],["2001-09-28",48.5305,50.8315,48.4677,49.7507,3247900.0],["2001-10-01",49.7577,51.9472,49.5067,51.2499,3606900.0],["2001-10-02",51.3196,51.8077,50.5038,51.3196,3034600.0],["2001-10-03",51.1452,53.6554,50.8175,53.4742,3492500.0],["2001-10-04",53.4812,55.7822,53.2232,55.0849,6241700.0],["2001-10-05",55.0919,55.0919,52.9094,53.1674,5424500.0],["2001-10-08",53.1743,53.4114,51.8425,52.505,3023300.0],["2001-10-09",52.5747,54.4922,52.2958,54.3388,2759300.0],["2001-10-10",54.3388,56.6189,53.8995,56.2772,3811500.0],["2001-10-11",57.1767,59.5126,57.1767,58.4667,6393700.0],["2001-10-12",57.7694,58.3621,56.3051,57.7346,3623000.0],["2001-10-15",57.5602,59.3313,56.842,58.8502,3382300.0],["2001-10-16",58.9896,60.3145,58.2924,58.7456,3315600.0],["2001-10-17",59.6869,60.0146,57.2186,57.2255,3978900.0],["2001-10-18",57.3162,58.1878,56.347,56.7653,3086300.0],["2001-10-19",56.5143,56.5213,55.1895,55.6078,3832200.0],["2001-10-22",55.6079,57.1349,55.4405,56.8978,4297200.0],["2001-10-23",56.9048,57.874,56.7584,56.8978,2332100.0],["2001-10-24",56.9048,57.0721,55.8868,56.1308,2523500.0],["2001-10-25",55.6559,56.9129,54.9227,56.8431,3672800.0],["2001-10-26",56.6685,58.1349,56.6475,58.0442,2734200.0],["2001-10-29",58.0442,58.0442,56.459,56.459,2224900.0],["2001-10-30",56.0051,56.8082,55.237,55.9004,2467000.0],["2001-10-31",56.6685,56.9129,54.4688,54.5805,3360800.0],["2001-11-01",54.818,56.4241,53.987,56.3543,3166800.0],["2001-11-02",56.2146,57.5763,56.0749,57.4366,2721800.0],["2001-11-05",58.4842,59.6364,58.1909,59.1545,3141900.0],["2001-11-06",58.9381,60.4744,58.6587,60.4045,3426500.0],["2001-11-07",60.0554,61.2146,59.7411,61.1028,3268700.0],["2001-11-08",61.2425,62.0106,60.4604,60.5441,2934000.0],["2001-11-09",60.2648,61.2774,59.6363,60.6559,1373300.0],["2001-11-12",60.6559,61.5218,59.7062,61.5218,2217300.0],["2001-11-13",62.8137,63.8961,62.7369,63.5818,3791200.0],["2001-11-14",64.769,64.769,63.2676,63.8961,3968800.0],["2001-11-15",62.6322,63.3375,61.6126,61.9408,4265000.0],["2001-11-16",61.871,62.0456,61.1028,61.2774,2354900.0],["2001-11-19",61.9757,63.2327,61.7942,63.2327,2483500.0],["2001-11-20",62.8836,63.7145,62.29,62.6741,1912900.0],["2001-11-21",62.0805,62.3598,61.1028,61.5568,1806400.0],["2001-11-23",62.0107,63.128,61.8989,62.9534,837500.0],["2001-11-26",62.8835,64.2033,56.4241,63.8542,1847400.0],["2001-11-27",63.0931,63.512,62.6042,62.8486,2477900.0],["2001-11-28",62.5693,62.702,60.4045,60.621,3780000.0],["2001-11-29",60.621,62.5693,59.9017,62.3947,3860100.0],["2001-11-30",61.9757,62.3947,61.1377,62.1503,2567900.0],["2001-12-03",61.452,61.452,59.7411,60.0624,2880100.0],["2001-12-04",60.7537,61.2216,59.8948,60.8724,2795000.0],["2001-12-05",62.2551,64.5246,61.9757,64.5246,4415900.0],["2001-12-06",64.5246,66.4589,64.2802,65.5721,4878900.0],["2001-12-07",65.4324,65.4394,63.6866,63.9729,3220700.0],["2001-12-10",63.8961,64.3849,63.4771,63.7914,1429700.0],["2001-12-11",63.7984,65.3626,63.4492,64.1196,2705000.0],["2001-12-12",64.1405,64.8039,63.4073,64.7551,2383700.0],["2001-12-13",63.6237,64.9575,63.3724,63.5469,2442800.0],["2001-12-14",63.6168,64.0707,61.8011,62.6112,3337900.0],["2001-12-17",62.6112,63.1978,61.9408,62.2481,2026800.0],["2001-12-18",62.2481,63.4422,61.9408,63.4073,2279700.0],["2001-12-19",63.3025,65.9771,62.9883,65.9282,4382000.0],["2001-12-20",65.6419,66.1587,64.2523,64.4617,3428700.0],["2001-12-21",64.4617,64.7481,63.6308,64.4617,2180000.0],["2001-12-24",64.4617,64.776,64.2522,64.5735,758000.0],["2001-12-26",64.5316,65.4324,64.3151,64.8039,1253200.0],["2001-12-27",64.1056,64.9087,64.1056,64.3291,1705200.0],["2001-12-28",64.7341,65.4953,64.4827,65.1321,1392600.0],["2001-12-31",64.9645,65.5022,64.7481,64.769,1228700.0],["2002-01-02",64.804,64.8109,62.3389,63.5959,3592600.0],["2002-01-03",63.5958,64.6992,63.3863,64.5595,2645700.0],["2002-01-04",65.8863,67.5832,65.8863,67.5623,5745900.0],["2002-01-07",67.9114,67.9114,66.3751,66.864,3136700.0],["2002-01-08",65.1182,65.3277,64.385,64.5945,5830800.0],["2002-01-09",64.9436,66.3542,64.8738,65.4674,5142100.0],["2002-01-10",65.4673,65.7815,64.6642,64.9436,3104600.0],["2002-01-11",64.9785,64.9785,63.3444,63.6517,3635000.0],["2002-01-14",63.5469,63.5539,62.297,62.8277,3127400.0],["2002-01-15",62.9883,63.5469,62.4994,62.7788,2779700.0],["2002-01-16",62.1503,62.6741,61.473,61.8919,3356600.0],["2002-01-17",62.5492,63.6331,62.3045,62.8359,3029000.0],["2002-01-18",62.2346,62.794,61.6822,62.3814,2703600.0],["2002-01-22",62.4094,62.6821,60.6682,60.822,3138900.0],["2002-01-23",60.906,61.801,59.9829,61.0109,3026600.0],["2002-01-24",61.5283,62.5772,59.4795,59.7872,4284200.0],["2002-01-25",59.7102,62.0108,59.6823,61.0458,4547500.0],["2002-01-28",61.8849,62.2066,60.7661,61.4304,2791500.0],["2002-01-29",62.0947,62.0947,58.4935,59.0739,5562400.0],["2002-01-30",59.0739,60.1997,57.06,60.1368,6734500.0],["2002-01-31",60.4864,60.9759,59.1997,60.822,4017700.0],["2002-02-01",60.4794,60.4864,59.5354,59.7172,2869400.0],["2002-02-04",58.8781,59.0879,56.9901,57.6894,4878400.0],["2002-02-05",57.1998,57.7313,56.3048,56.6684,3495300.0],["2002-02-06",56.7104,57.5495,56.0181,57.2698,4392100.0],["2002-02-07",57.3397,58.2977,56.0601,56.7174,4107300.0],["2002-02-08",57.2698,59.0879,57.088,58.5984,3830700.0],["2002-02-11",58.1089,59.4236,57.7593,59.3326,2537800.0],["2002-02-12",59.2277,59.2347,58.3746,58.3886,2249600.0],["2002-02-13",58.5634,59.7102,58.5494,59.1438,2525500.0],["2002-02-14",59.7522,60.4864,59.1578,59.5144,3575400.0],["2002-02-15",59.5144,59.5144,57.7663,57.8711,3673000.0],["2002-02-19",57.8711,57.8781,54.6475,54.9062,6216300.0],["2002-02-20",54.8923,56.3608,54.207,56.3608,5059900.0],["2002-02-21",56.0111,57.8991,55.3118,55.5706,3944600.0],["2002-02-22",55.5776,55.5916,54.3679,55.242,4342500.0],["2002-02-25",55.7314,57.3397,55.0881,57.3117,3690900.0],["2002-02-26",57.3117,57.8642,56.4656,56.9202,2792900.0],["2002-02-27",57.3747,58.1788,56.116,56.5635,3410600.0],["2002-02-28",56.7803,57.6894,56.3957,56.5985,2704600.0],["2002-03-01",56.9901,58.5005,56.5355,58.3676,3703200.0],["2002-03-04",59.0529,62.5842,58.948,62.3045,4760300.0],["2002-03-05",62.2346,63.2974,61.6052,62.5982,4597900.0],["2002-03-06",63.0037,63.9827,62.0947,63.5422,5212700.0],["2002-03-07",63.9128,64.5072,62.4443,62.9059,3274000.0],["2002-03-08",63.0737,64.0526,62.3185,63.1366,3537500.0],["2002-03-11",63.1366,63.9827,62.6821,63.4233,2281900.0],["2002-03-12",62.4443,63.3604,62.2276,62.794,2705200.0],["2002-03-13",62.794,62.794,61.2766,61.5353,2817500.0],["2002-03-14",61.5423,61.9549,60.9759,61.815,1857100.0],["2002-03-15",62.1996,62.9548,61.7101,62.9338,1905900.0],["2002-03-18",62.9338,63.6331,62.2345,62.3744,2595300.0],["2002-03-19",63.5981,63.9128,63.1436,63.6681,3836000.0],["2002-03-20",63.2485,63.738,62.5842,62.8289,2511600.0],["2002-03-21",62.5842,63.6331,62.0248,63.1786,2097700.0],["2002-03-22",62.9688,63.5282,62.4093,62.745,2064000.0],["2002-03-25",62.8289,63.0667,61.5003,61.5563,2448400.0],["2002-03-26",61.5703,62.794,61.5213,62.1297,2990200.0],["2002-03-27",62.745,62.8499,62.0178,62.4444,2372600.0],["2002-03-28",62.3045,63.5981,62.2066,63.1087,2696000.0],["2002-04-01",62.5143,62.5493,61.5353,61.864,2711500.0],["2002-04-02",61.3255,61.7101,61.0038,61.2066,2226100.0],["2002-04-03",61.3605,61.4654,60.1997,60.4584,2619200.0],["2002-04-04",60.2067,61.1857,59.9969,60.5214,2075300.0],["2002-04-05",61.0108,61.4444,60.1368,60.2416,2209900.0],["2002-04-08",59.4725,60.3466,59.4025,60.1787,2538600.0],["2002-04-09",60.0319,60.7312,59.0949,59.1578,2844800.0],["2002-04-10",59.2977,59.8501,58.1928,59.0809,3825200.0],["2002-04-11",58.6683,58.8082,56.1859,56.8083,5272100.0],["2002-04-12",57.1649,58.046,57.095,58.039,5215500.0],["2002-04-15",57.7103,58.3467,56.9551,57.06,2664100.0],["2002-04-16",57.5845,59.5983,57.5845,59.1508,3260500.0],["2002-04-17",59.1788,60.4655,58.7033,59.4725,2970700.0],["2002-04-18",59.4794,59.7871,58.2207,59.1018,2494900.0],["2002-04-19",59.4375,60.8361,59.1858,60.3536,3567900.0],["2002-04-22",59.7871,60.1717,58.8082,58.8082,2826500.0],["2002-04-23",58.8781,58.983,57.06,57.06,3413800.0],["2002-04-24",57.4796,57.6054,55.5846,55.5846,4664200.0],["2002-04-25",55.2419,55.6615,53.0043,53.9903,5830000.0],["2002-04-26",55.3279,55.9933,55.1178,55.433,5930300.0],["2002-04-29",55.4399,56.5185,54.2563,54.9777,4251500.0],["2002-04-30",54.8026,55.9932,54.6276,55.1528,3802700.0],["2002-05-01",55.0128,55.8532,53.9272,55.475,4153900.0],["2002-05-02",56.0283,56.7286,55.8882,56.5255,4576800.0],["2002-05-03",56.2454,56.2524,54.9427,55.0128,3450400.0],["2002-05-06",55.1878,55.3909,52.6316,52.6386,3258900.0],["2002-05-07",53.2268,53.2969,51.8261,52.4214,4740400.0],["2002-05-08",53.6261,56.0983,53.6261,55.6781,4604100.0],["2002-05-09",55.2579,55.7481,54.8376,55.0758,3616700.0],["2002-05-10",55.0758,55.0758,53.402,53.7521,2895700.0],["2002-05-13",53.6821,54.9707,53.2058,54.7046,2864100.0],["2002-05-14",55.9232,56.0983,54.7676,55.538,3574300.0],["2002-05-15",55.468,56.3784,55.0617,55.65,3011500.0],["2002-05-16",55.7691,56.3784,55.6081,56.0633,2797900.0],["2002-05-17",56.5185,56.6236,55.8392,56.3784,3149600.0],["2002-05-20",56.3084,56.3644,55.7481,56.1963,1968800.0],["2002-05-21",56.4345,57.499,55.1598,55.468,3338600.0],["2002-05-22",55.2929,55.412,54.3895,54.7676,3699500.0],["2002-05-23",55.1529,55.6431,54.5225,55.447,3379600.0],["2002-05-24",55.1879,55.3699,54.4595,54.7606,1150000.0],["2002-05-28",54.8377,54.9007,53.0938,53.8572,2628600.0],["2002-05-29",53.7171,53.7871,53.1008,53.3319,2049300.0],["2002-05-30",53.3319,53.437,52.0012,52.5825,3467600.0],["2002-05-31",52.7016,53.8852,52.6666,52.8416,2759000.0],["2002-06-03",52.8416,53.0868,51.3989,51.6791,3018900.0],["2002-06-04",51.6861,52.2464,51.2239,51.6861,4054500.0],["2002-06-05",52.3864,53.0518,52.0783,53.0518,3781800.0],["2002-06-06",52.9117,53.2268,51.3569,51.7911,2711600.0],["2002-06-07",50.9507,52.4985,50.7756,51.7911,3165700.0],["2002-06-10",52.0012,52.9467,51.2659,52.3444,2265700.0],["2002-06-11",52.5265,52.7576,50.4955,50.4955,2176300.0],["2002-06-12",50.4955,50.9507,49.0948,50.7756,4614700.0],["2002-06-13",50.6916,51.0628,49.8301,49.9352,2234200.0],["2002-06-14",49.1018,51.2659,49.0247,51.0207,3239700.0],["2002-06-17",51.2659,52.8767,51.2659,52.7646,3078200.0],["2002-06-18",52.5265,53.9412,51.7491,53.0728,2993400.0],["2002-06-19",52.4565,53.0097,51.8471,52.1413,2671000.0],["2002-06-20",51.7211,51.9312,50.6005,50.9157,3556400.0],["2002-06-21",50.9227,51.0558,49.1298,49.4099,4400100.0],["2002-06-24",49.4449,50.4744,48.5905,50.0402,5527100.0],["2002-06-25",50.7406,51.623,49.9702,49.9702,5773000.0],["2002-06-26",48.5695,49.9002,48.3454,49.585,5441300.0],["2002-06-27",50.4254,51.1258,49.494,51.1258,4063800.0],["2002-06-28",50.7756,52.1063,50.7756,51.3709,3451600.0],["2002-07-01",51.6511,52.0152,49.7251,49.8231,3114800.0],["2002-07-02",49.3889,50.0052,48.9617,49.515,3978400.0],["2002-07-03",48.9617,49.6901,48.3944,49.1648,3413900.0],["2002-07-05",50.2503,51.9662,50.0542,51.7911,2084900.0],["2002-07-08",51.6511,52.5195,51.1608,51.546,3157000.0],["2002-07-09",51.1958,52.0012,49.606,49.6621,4185300.0],["2002-07-10",51.3709,52.1063,49.7181,50.1103,11826900.0],["2002-07-11",50.0822,51.3009,48.9757,51.3009,8892300.0],["2002-07-12",50.9507,51.6651,50.5095,51.2308,4583400.0],["2002-07-15",51.1748,51.1958,49.3189,51.0908,5979800.0],["2002-07-16",50.0963,51.2308,50.0052,50.8807,6129200.0],["2002-07-17",53.6681,53.6681,50.2364,52.1623,7505700.0],["2002-07-18",52.1693,53.2338,51.9662,52.9467,8952500.0],["2002-07-19",52.0363,53.9272,49.6971,53.9272,55185900.0],["2002-07-22",52.1763,52.3164,50.3204,50.4254,18432400.0],["2002-07-23",50.1103,50.2223,47.0777,47.4349,14447700.0],["2002-07-24",47.4349,49.9282,45.9082,49.62,12852000.0],["2002-07-25",48.9547,50.3204,47.1338,48.5415,8214700.0],["2002-07-26",48.759,49.0396,47.8469,48.8151,5700700.0],["2002-07-29",50.1972,51.004,49.8815,51.004,5980700.0],["2002-07-30",50.6532,52.7228,50.548,51.8459,5524200.0],["2002-07-31",51.8529,52.2598,50.5831,51.3197,5047700.0],["2002-08-01",51.3197,52.0423,50.3235,50.5059,3826900.0],["2002-08-02",50.1621,50.5129,48.9344,49.4535,3932600.0],["2002-08-05",49.4535,49.4535,47.5312,47.7417,4555300.0],["2002-08-06",48.6537,50.1481,48.2328,49.0396,5498900.0],["2002-08-07",49.7061,50.12,48.338,49.7763,5223800.0],["2002-08-08",49.8815,52.5474,49.7762,52.1265,5175000.0],["2002-08-09",51.7056,53.235,51.3057,52.9333,4399600.0],["2002-08-12",52.4422,53.1789,51.7687,52.8632,4323900.0],["2002-08-13",52.779,54.6521,52.0634,52.4703,7971500.0],["2002-08-14",52.4702,55.2484,52.2107,55.0731,7010600.0],["2002-08-15",55.4239,56.0553,54.589,55.8097,7417400.0],["2002-08-16",55.5291,56.2236,54.7925,55.7957,5253900.0],["2002-08-19",55.7957,57.5075,55.5852,57.1778,4848700.0],["2002-08-20",57.0024,57.0725,56.0062,56.4832,4701400.0],["2002-08-21",56.0904,56.1255,55.0029,56.0413,5257300.0],["2002-08-22",55.8799,56.1184,55.2134,56.0623,3525000.0],["2002-08-23",55.494,55.494,54.3785,54.9328,2529800.0],["2002-08-26",55.3186,56.0904,54.4066,55.9501,2462400.0],["2002-08-27",56.1465,56.6446,55.1994,55.494,3730600.0],["2002-08-28",54.9328,54.9749,53.5297,54.0769,4212500.0],["2002-08-29",53.1438,54.6171,52.9684,54.2873,3967100.0],["2002-08-30",54.2873,55.494,53.8102,54.2312,2988400.0],["2002-09-03",53.3613,53.3893,51.5653,51.7406,5698000.0],["2002-09-04",51.7406,53.1367,51.3969,52.9684,5099900.0],["2002-09-05",51.4249,51.909,50.541,51.1373,7152200.0],["2002-09-06",51.916,52.2668,50.6392,50.7514,4495800.0],["2002-09-09",50.3024,52.5474,50.0148,52.1265,4644100.0],["2002-09-10",52.0914,52.0914,51.2916,51.5021,2995400.0],["2002-09-11",52.4422,52.793,51.5302,51.6985,2877900.0],["2002-09-12",51.3197,51.5512,50.555,50.6532,3514100.0],["2002-09-13",50.548,51.4249,50.4077,51.2145,3015400.0],["2002-09-16",51.0741,51.0812,50.3866,50.9338,2142200.0],["2002-09-17",51.5302,51.6985,49.5938,49.7201,4528400.0],["2002-09-18",48.759,49.8043,48.4783,49.3974,5394800.0],["2002-09-19",48.6748,48.6818,47.0752,47.1103,6025500.0],["2002-09-20",47.2506,47.8469,46.514,47.2576,5547300.0],["2002-09-23",46.3737,46.4438,45.2511,46.072,6611700.0],["2002-09-24",46.072,48.0574,46.072,46.521,7503500.0],["2002-09-25",47.1804,47.3207,45.2511,47.3207,6753300.0],["2002-09-26",47.3207,48.0504,46.6683,47.7347,4668600.0],["2002-09-27",47.3909,48.331,46.3035,46.3947,4589500.0],["2002-09-30",46.2684,46.8226,45.2441,46.3245,6261500.0],["2002-10-01",46.6543,48.2679,45.6581,48.0224,5385500.0],["2002-10-02",48.0293,48.0293,45.8826,45.9878,6330000.0],["2002-10-03",45.8826,45.8896,44.0234,44.1286,7632400.0],["2002-10-04",44.3742,44.8302,42.9149,43.5323,6589200.0],["2002-10-07",43.1815,43.7428,41.6731,41.7643,6671000.0],["2002-10-08",42.4098,43.848,41.2522,43.2166,6731400.0],["2002-10-09",42.3045,42.936,41.2873,41.5889,6286300.0],["2002-10-10",41.5819,43.2446,41.0908,42.8518,6496500.0],["2002-10-11",43.9883,45.7001,43.9883,45.0407,6291000.0],["2002-10-14",44.6197,46.1772,44.4864,45.8124,4544900.0],["2002-10-15",47.7066,49.1869,47.1804,49.1098,8429200.0],["2002-10-16",48.4082,48.6537,47.3558,47.7066,6362800.0],["2002-10-17",49.5939,50.8497,49.2852,50.8497,7545300.0],["2002-10-18",49.7061,50.7935,49.1238,49.4956,6406100.0],["2002-10-21",49.1098,52.5054,48.6888,52.4071,8094700.0],["2002-10-22",51.025,51.8248,50.6181,50.8637,4943700.0],["2002-10-23",50.4076,52.1335,50.0077,52.1054,4837100.0],["2002-10-24",52.1898,52.6325,50.5525,50.946,4184700.0],["2002-10-25",50.946,52.1758,50.5947,51.993,3831800.0],["2002-10-28",52.6325,52.9487,51.4519,51.7049,3720600.0],["2002-10-29",51.6417,51.7822,50.0325,50.8547,6480400.0],["2002-10-30",50.8476,51.2552,50.2433,50.8476,4184800.0],["2002-10-31",50.8476,51.1217,50.2503,50.3136,2815700.0],["2002-11-01",50.3136,52.1687,49.8919,51.6136,3859700.0],["2002-11-04",52.6887,54.8109,51.6136,53.3773,6394800.0],["2002-11-05",53.3773,54.0941,52.9838,53.9255,3444500.0],["2002-11-06",53.9255,54.1784,52.5552,53.7919,5795400.0],["2002-11-07",53.7989,55.1622,51.7189,52.0352,4406900.0],["2002-11-08",52.0703,52.6676,51.1779,51.3536,2810500.0],["2002-11-11",51.3606,51.3676,50.1098,50.4401,3222000.0],["2002-11-12",50.44,51.3536,50.0887,50.6438,3742600.0],["2002-11-13",50.6438,51.3325,49.9973,50.939,4128900.0],["2002-11-14",51.5784,52.8081,51.5784,52.6957,3404000.0],["2002-11-15",52.6957,53.1525,51.5503,52.8784,4074800.0],["2002-11-18",53.1946,53.82,52.6676,52.9979,4271100.0],["2002-11-19",53.0049,53.6865,52.3655,52.759,2429300.0],["2002-11-20",52.766,54.7406,52.3725,54.3963,3704200.0],["2002-11-21",54.6352,56.919,54.6352,56.1811,6904100.0],["2002-11-22",55.5206,56.413,55.5136,55.5909,3367500.0],["2002-11-25",55.5979,56.146,54.6563,55.5136,3859400.0],["2002-11-26",55.5206,55.5206,53.8341,53.9887,3379000.0],["2002-11-27",54.3893,56.4622,54.3893,55.9633,3681900.0],["2002-11-29",55.9703,56.2163,55.38,55.4222,1176800.0],["2002-12-02",55.4292,56.8487,54.9233,55.3589,3595200.0],["2002-12-03",55.366,55.4362,54.5649,55.1622,3521300.0],["2002-12-04",55.1693,55.1693,53.0541,53.6514,5014400.0],["2002-12-05",53.3,53.6303,52.0352,52.3162,3153700.0],["2002-12-06",51.3676,52.8433,51.3044,52.3514,4222000.0],["2002-12-09",52.3584,52.3584,50.9671,51.6136,3096700.0],["2002-12-10",51.6557,52.6044,50.9952,52.0,3444100.0],["2002-12-11",52.0071,52.3303,51.1849,51.6276,2576100.0],["2002-12-12",51.7471,52.4849,51.4027,52.1617,2533100.0],["2002-12-13",52.1687,52.1687,51.0654,51.3676,2396900.0],["2002-12-16",51.3676,52.5481,51.3254,52.3725,3449100.0],["2002-12-17",52.2109,53.2298,52.1054,52.4849,2768200.0],["2002-12-18",52.0703,52.5974,51.0865,51.7892,3051500.0],["2002-12-19",51.7892,52.1687,49.2033,49.4,7784500.0],["2002-12-20",49.5406,50.8757,49.5406,50.4962,6796800.0],["2002-12-23",49.913,50.2854,49.4422,49.646,2713800.0],["2002-12-24",49.653,49.653,48.5287,48.7465,2116300.0],["2002-12-26",49.1337,49.725,48.8028,48.9577,2056700.0],["2002-12-27",48.9647,49.2041,47.5287,47.8103,2594400.0],["2002-12-30",48.0426,48.2608,47.1627,47.9652,3156200.0],["2002-12-31",48.0074,48.1834,47.3246,47.937,2286100.0],["2003-01-02",47.937,49.8376,47.8666,49.0281,4025400.0],["2003-01-03",49.0351,49.6968,49.007,49.5419,2342800.0],["2003-01-06",49.2885,51.696,49.2745,51.3862,4337600.0],["2003-01-07",50.7527,51.7382,50.3303,51.1751,4606900.0],["2003-01-08",51.1821,51.2243,49.7531,49.9221,3265200.0],["2003-01-09",51.0343,51.9494,50.4711,51.893,3924000.0],["2003-01-10",51.3792,53.322,51.2455,52.7378,5156300.0],["2003-01-13",52.9349,53.315,52.2309,52.3858,3096400.0],["2003-01-14",52.0198,53.2164,51.7523,52.5829,2850200.0],["2003-01-15",52.3225,52.4773,51.4778,51.7452,3401000.0],["2003-01-16",51.703,52.3717,51.4918,51.8227,3552900.0],["2003-01-17",51.8297,51.8297,50.6542,51.0906,4294400.0],["2003-01-21",51.3862,51.6326,49.9784,49.9784,3094300.0],["2003-01-22",49.9854,50.3726,49.2815,49.4505,3137900.0],["2003-01-23",49.9784,50.8231,49.4927,50.626,3456400.0],["2003-01-24",50.344,50.7106,48.3626,48.7575,4135700.0],["2003-01-27",48.4755,49.1101,47.7281,48.2287,3978400.0],["2003-01-28",48.2357,49.0325,47.7845,48.687,3276600.0],["2003-01-29",48.694,49.3639,47.5941,49.0113,3779200.0],["2003-01-30",49.0184,49.1946,47.4249,47.5236,3152200.0],["2003-01-31",47.3402,48.546,47.2063,48.0171,4561800.0],["2003-02-03",48.0171,49.1806,48.0171,48.828,3164500.0],["2003-02-04",48.8351,48.8351,47.2697,47.6082,3723200.0],["2003-02-05",47.6152,48.6376,47.5306,47.5306,3566500.0],["2003-02-06",47.5377,47.8761,46.9031,46.9947,3651600.0],["2003-02-07",47.0018,47.7704,46.1768,46.3249,3519900.0],["2003-02-10",46.3249,46.7127,45.6057,46.3531,3764900.0],["2003-02-11",46.7479,47.2133,45.7114,45.8666,3837700.0],["2003-02-12",45.8736,46.5717,45.1544,45.3378,3376400.0],["2003-02-13",45.4083,46.0429,44.95,45.7749,3704700.0],["2003-02-14",45.8313,47.03,45.3378,47.03,4641100.0],["2003-02-18",47.4108,48.5742,47.3826,47.9466,3094400.0],["2003-02-19",47.9537,48.2287,47.5024,48.1088,3237300.0],["2003-02-20",48.2287,48.4895,47.6716,47.7633,2627300.0],["2003-02-21",47.7633,48.5107,47.1851,48.2992,3929700.0],["2003-02-24",48.3062,48.3062,46.5364,46.6774,3699700.0],["2003-02-25",46.6774,47.1217,45.7256,46.9524,4219700.0],["2003-02-26",46.9524,47.2133,46.3531,46.8749,3781300.0],["2003-02-27",47.03,47.9466,46.755,47.7281,3784900.0],["2003-02-28",47.8761,48.969,47.8056,48.969,4339200.0],["2003-03-03",48.969,49.7446,47.7633,47.9607,4351200.0],["2003-03-04",47.9607,47.9607,46.3179,46.3179,5546500.0],["2003-03-05",46.3954,47.312,46.2332,46.748,5803600.0],["2003-03-06",46.3813,46.5435,45.8877,46.2544,4216700.0],["2003-03-07",45.2391,47.2275,45.2391,47.0159,4778400.0],["2003-03-10",47.023,47.023,45.0628,45.366,4335200.0],["2003-03-11",45.3659,45.9653,44.3647,44.3859,4190400.0],["2003-03-12",44.3929,44.4071,43.0251,44.3154,8550000.0],["2003-03-13",44.6327,47.164,44.6327,47.0864,7046700.0],["2003-03-14",47.0864,47.6434,46.5364,46.9736,4670000.0],["2003-03-17",46.9736,48.8915,46.473,48.5812,6144200.0],["2003-03-18",48.5812,49.1594,48.0947,49.0607,5054000.0],["2003-03-19",49.2158,50.0478,48.5037,49.5472,6370000.0],["2003-03-20",49.3427,49.6882,48.0665,49.4132,6615800.0],["2003-03-21",49.6107,50.8375,49.2299,50.8375,6861800.0],["2003-03-24",50.8375,50.8375,49.0818,49.3004,5603800.0],["2003-03-25",49.4273,50.2664,49.2158,49.8433,4289600.0],["2003-03-26",49.8433,50.4074,49.7305,50.0972,3662500.0],["2003-03-27",49.8856,50.0831,49.2652,49.7658,4050900.0],["2003-03-28",49.7658,50.0196,49.2652,49.4344,2553300.0],["2003-03-31",47.9537,49.0043,47.9466,48.003,4591300.0],["2003-04-01",48.2851,49.378,47.9889,49.0889,4231600.0],["2003-04-02",50.4145,51.3805,50.0972,51.0491,7036500.0],["2003-04-03",50.9433,51.6837,50.5555,51.0138,4748300.0],["2003-04-04",51.0138,51.4228,50.6613,50.8093,3704800.0],["2003-04-07",51.8247,52.283,50.8516,50.9856,4627000.0],["2003-04-08",50.9856,51.4721,50.3369,51.2606,3343200.0],["2003-04-09",51.2606,52.0009,50.6683,50.7036,4197600.0],["2003-04-10",50.7106,51.183,50.485,51.0138,3458700.0],["2003-04-11",51.1971,51.7824,50.633,51.0631,2858600.0],["2003-04-14",51.0632,52.5298,50.9926,52.5227,3678500.0],["2003-04-15",52.5227,54.0105,51.9727,53.9682,6723400.0],["2003-04-16",53.9752,54.4335,52.7836,53.0233,6181600.0],["2003-04-17",53.0233,53.9329,52.7624,53.6579,4484200.0],["2003-04-21",53.6579,54.1656,53.5169,53.8342,3176100.0],["2003-04-22",53.8342,55.2726,52.8259,55.2303,5508800.0],["2003-04-23",55.2303,55.6322,54.6027,55.3008,4008300.0],["2003-04-24",55.3008,55.3008,54.0105,54.5393,3307100.0],["2003-04-25",54.5393,54.6381,53.3176,53.5788,2820700.0],["2003-04-28",53.932,54.5181,53.3246,54.0308,3606000.0],["2003-04-29",54.0309,55.0831,53.1481,53.9885,5327400.0],["2003-04-30",53.8402,54.2851,53.4094,53.6001,3968900.0],["2003-05-01",53.6,53.6,52.6114,53.1975,4106200.0],["2003-05-02",53.1975,54.3627,52.2724,54.0944,4131500.0],["2003-05-05",54.0944,54.504,53.6354,54.0167,3548700.0],["2003-05-06",54.0167,55.0266,53.6777,54.5181,3850100.0],["2003-05-07",53.9673,54.9983,53.8472,54.5181,3728100.0],["2003-05-08",54.5252,54.5252,52.2583,52.3007,7119900.0],["2003-05-09",52.3006,52.9857,52.2724,52.9645,3849200.0],["2003-05-12",52.9645,53.6707,52.4278,53.3105,3895100.0],["2003-05-13",52.6467,53.6071,52.6467,52.9292,4053300.0],["2003-05-14",52.9645,53.2116,52.5054,52.9292,3434300.0],["2003-05-15",52.7173,53.8119,52.7173,53.7413,4318500.0],["2003-05-16",53.1057,54.3062,53.1057,54.165,4444000.0],["2003-05-19",54.165,54.165,52.5055,52.5055,3981600.0],["2003-05-20",52.5408,52.8303,51.7074,52.5761,4447500.0],["2003-05-21",52.5408,53.134,52.0464,53.0351,3241500.0],["2003-05-22",53.2116,53.932,53.1622,53.6919,3193500.0],["2003-05-23",53.6918,54.0379,53.5647,53.7766,2052500.0],["2003-05-27",53.7766,55.6057,53.1199,55.4221,4096000.0],["2003-05-28",55.422,56.4248,55.4008,56.4248,4746800.0],["2003-05-29",56.4319,57.2582,56.0153,56.2059,5041500.0],["2003-05-30",56.3895,57.6748,56.3754,57.5547,3850100.0],["2003-06-02",57.5547,59.6592,57.5547,58.9954,7151600.0],["2003-06-03",58.9671,59.2567,58.4092,58.614,4236300.0],["2003-06-04",58.3033,60.4431,58.2962,60.203,4663300.0],["2003-06-05",60.203,61.7848,59.7086,61.6507,5971400.0],["2003-06-06",62.3215,63.2043,61.7919,62.6393,9050400.0],["2003-06-09",62.3568,62.6393,61.5094,61.8201,4954800.0],["2003-06-10",62.0744,62.7805,61.6083,62.6393,4662700.0],["2003-06-11",62.6393,63.4797,62.3357,63.3738,5230300.0],["2003-06-12",63.3738,63.9105,62.9713,63.8046,4612900.0],["2003-06-13",63.8045,64.0517,62.717,62.9712,4594100.0],["2003-06-16",63.5574,64.6167,63.2466,64.6167,4889800.0],["2003-06-17",64.6167,64.9556,64.0517,64.6167,3906200.0],["2003-06-18",63.628,63.8469,62.4275,62.7806,5603300.0],["2003-06-19",62.7806,63.0277,60.3442,60.6761,5506700.0],["2003-06-20",61.2622,61.7213,60.7397,60.9091,3792200.0],["2003-06-23",60.9091,60.9091,59.7439,60.2241,3513300.0],["2003-06-24",60.5914,61.4812,60.4925,61.1563,3866900.0],["2003-06-25",60.6408,61.0151,59.7581,59.8711,7199400.0],["2003-06-26",60.0264,60.4501,58.833,59.4262,6423200.0],["2003-06-27",59.4332,59.7439,57.9431,58.1762,5158400.0],["2003-06-30",58.6846,59.1436,58.049,59.1436,5715700.0],["2003-07-01",59.1437,60.6267,58.1621,60.6267,6162300.0],["2003-07-02",60.2453,60.8738,59.7368,60.3089,5484800.0],["2003-07-03",58.8047,60.1818,58.8047,59.8145,2837600.0],["2003-07-07",60.5207,62.2933,60.4501,61.9614,4436600.0],["2003-07-08",61.9685,62.4275,61.5094,62.1874,3994900.0],["2003-07-09",62.1944,62.604,61.8413,62.3074,4381900.0],["2003-07-10",62.3074,62.3074,60.7326,61.121,3643900.0],["2003-07-11",61.4317,62.1097,61.1634,61.6648,3028300.0],["2003-07-14",61.6718,63.8045,61.6718,63.1619,5519000.0],["2003-07-15",63.5221,63.741,62.0391,62.1591,5177400.0],["2003-07-16",62.6746,62.6746,61.2764,61.6224,3544200.0],["2003-07-17",61.4035,61.4388,60.6337,61.0433,3178300.0],["2003-07-18",61.0433,61.9331,60.5702,61.9261,2949400.0],["2003-07-21",61.8554,61.926,60.1676,60.5207,2958400.0],["2003-07-22",60.6973,61.3046,60.1747,60.8456,3244700.0],["2003-07-23",60.9445,61.0292,60.2242,60.8032,2417900.0],["2003-07-24",61.347,61.5094,60.3089,60.3089,2893700.0],["2003-07-25",60.4647,61.4634,60.0256,61.2084,3025400.0],["2003-07-28",61.2367,61.8317,61.1092,61.265,2211400.0],["2003-07-29",61.265,62.2141,60.8967,61.4988,3983000.0],["2003-07-30",61.6546,61.8671,60.9888,61.5838,3306300.0],["2003-07-31",62.2921,63.1066,61.6475,61.7184,4138500.0],["2003-08-01",61.5837,61.6546,60.1601,60.2735,3897500.0],["2003-08-04",60.2735,60.5922,59.0907,59.9548,4024700.0],["2003-08-05",60.0964,60.5426,58.7153,58.7153,3488600.0],["2003-08-06",58.7861,60.2947,58.7578,59.5298,4479100.0],["2003-08-07",59.5369,60.0468,59.1757,60.0256,2808700.0],["2003-08-08",60.3514,60.9817,60.3443,60.7834,2859900.0],["2003-08-11",60.7763,60.9038,59.976,60.7409,2574600.0],["2003-08-12",60.748,62.1008,60.748,62.1008,3216100.0],["2003-08-13",62.2566,62.3275,61.5342,61.9025,3118200.0],["2003-08-14",61.7325,62.3629,61.2297,62.2921,2885400.0],["2003-08-15",62.2991,62.4974,61.6688,62.1575,991200.0],["2003-08-18",62.1575,62.8445,61.5271,62.5187,2899000.0],["2003-08-19",62.5541,63.1065,62.2566,63.057,2410300.0],["2003-08-20",62.6107,62.8091,62.0441,62.115,2535400.0],["2003-08-21",62.5045,62.7383,61.8954,62.3983,2170400.0],["2003-08-22",63.1065,63.1065,61.5413,61.6121,2836200.0],["2003-08-25",61.6192,61.6192,60.9251,61.428,2005800.0],["2003-08-26",61.428,61.5413,60.5568,61.2721,2586700.0],["2003-08-27",61.2721,61.2721,60.7338,60.8897,1458500.0],["2003-08-28",61.2296,61.5908,60.3726,61.52,1741700.0],["2003-08-29",61.5484,62.7524,61.4421,62.6745,2374700.0],["2003-09-02",62.7099,64.1902,62.7099,64.0627,3802000.0],["2003-09-03",64.2397,64.7992,63.7723,64.3247,3810600.0],["2003-09-04",64.3814,64.7993,64.1689,64.6364,3691500.0],["2003-09-05",64.6363,65.3163,63.9847,64.4239,2693200.0],["2003-09-08",64.7922,65.1464,63.7936,64.7001,4167700.0],["2003-09-09",64.5939,65.2384,64.346,65.0118,3078700.0],["2003-09-10",64.5939,64.601,63.2623,63.3473,4240700.0],["2003-09-11",63.3473,64.0698,62.9011,63.6306,3226500.0],["2003-09-12",63.6023,64.3956,63.1773,64.261,2838900.0],["2003-09-15",63.6944,64.2681,63.1774,63.1774,2756500.0],["2003-09-16",63.3757,64.5231,63.3544,64.4027,3992000.0],["2003-09-17",64.2398,65.1534,64.0273,64.4522,3188300.0],["2003-09-18",64.948,66.2158,64.4947,66.0458,5804300.0],["2003-09-19",66.0458,66.3929,65.7271,66.3858,3771500.0],["2003-09-22",65.798,65.9396,65.203,65.628,3700400.0],["2003-09-23",64.3106,64.7002,63.0286,63.0782,10655700.0],["2003-09-24",63.0853,63.0853,60.7055,60.7834,9448500.0],["2003-09-25",60.7834,61.2367,60.3656,60.5709,5768300.0],["2003-09-26",60.9251,61.0596,59.636,59.9902,4020600.0],["2003-09-29",60.3089,60.9038,59.8981,60.2026,4695800.0],["2003-09-30",60.0256,60.1035,59.2394,59.4235,5257900.0],["2003-10-01",59.4235,61.003,59.4235,60.9109,4332500.0],["2003-10-02",60.9109,61.2013,60.4859,60.8826,2957500.0],["2003-10-03",61.0809,62.4053,61.0809,61.3784,4120100.0],["2003-10-06",61.3784,62.3274,61.2296,61.4209,3215900.0],["2003-10-07",61.4209,61.8458,60.7976,61.5059,3785600.0],["2003-10-08",61.513,61.7042,60.5922,61.0951,2808000.0],["2003-10-09",62.1008,62.6462,61.4846,61.6192,4164200.0],["2003-10-10",61.6263,61.8529,61.2155,61.5767,2729900.0],["2003-10-13",62.115,62.8091,62.0583,62.4479,1987100.0],["2003-10-14",62.4478,62.8728,61.6758,62.7807,3297900.0],["2003-10-15",63.3544,63.4819,62.717,62.8586,4037000.0],["2003-10-16",62.5045,62.7595,62.0795,62.3203,4122900.0],["2003-10-17",62.3487,62.717,61.428,61.7396,3340500.0],["2003-10-20",61.6192,61.7821,60.8684,61.6263,3232600.0],["2003-10-21",61.6333,62.9719,61.6333,62.0583,3029500.0],["2003-10-22",61.265,61.5129,60.9392,61.2438,3431700.0],["2003-10-23",61.2438,62.4513,61.1017,61.7978,3889600.0],["2003-10-24",61.7978,61.7978,60.3843,60.9597,3396700.0],["2003-10-27",62.153,62.8775,61.6558,62.6431,4347800.0],["2003-10-28",63.183,65.527,62.9983,65.527,7022300.0],["2003-10-29",65.8112,66.1735,65.3495,65.8112,5216600.0],["2003-10-30",66.3794,66.7701,66.1805,66.3652,4359700.0],["2003-10-31",66.3652,67.4023,66.3652,66.699,3561200.0],["2003-11-03",67.2318,68.759,67.1608,68.3257,5128000.0],["2003-11-04",68.3328,68.3328,67.2744,68.1552,3024200.0],["2003-11-05",68.1552,68.3683,66.9548,67.8143,4089800.0],["2003-11-06",67.8142,68.6808,67.2318,68.5672,3294500.0],["2003-11-07",68.5672,69.178,68.3328,68.8868,3537700.0],["2003-11-10",68.8868,68.8868,67.8924,68.2475,3144100.0],["2003-11-11",68.2547,68.4393,67.8001,68.2618,1801200.0],["2003-11-12",68.1552,68.7945,67.9634,68.6879,2237700.0],["2003-11-13",68.695,68.695,67.1394,68.2049,1991600.0],["2003-11-14",68.2546,68.6808,66.3794,66.628,3642800.0],["2003-11-17",66.6352,67.2673,66.1592,66.9477,3130100.0],["2003-11-18",67.4804,67.5159,66.3084,66.5783,2454400.0],["2003-11-19",66.2729,66.7843,66.2018,66.7204,2768900.0],["2003-11-20",66.5925,66.7203,65.1363,65.1789,3723700.0],["2003-11-21",65.5981,66.2729,65.4134,66.0385,3075500.0],["2003-11-24",66.7345,67.5443,66.4149,67.4236,2544200.0],["2003-11-25",68.1552,68.6454,67.8995,68.3683,3013900.0],["2003-11-26",68.5388,68.688,67.7433,68.6667,2038900.0],["2003-11-28",68.6666,68.9721,68.0202,68.2475,1040000.0],["2003-12-01",68.3541,69.448,68.3541,69.242,3381800.0],["2003-12-02",69.4693,70.1441,69.0858,69.1852,3055100.0],["2003-12-03",69.789,71.032,69.5404,70.5277,4459800.0],["2003-12-04",70.5916,70.6769,69.8387,70.1299,2085400.0],["2003-12-05",70.1299,70.5419,69.3272,69.6327,2558100.0],["2003-12-08",69.4693,70.1796,69.2207,70.1796,1822500.0],["2003-12-09",70.1796,70.2506,69.3272,69.7534,2408100.0],["2003-12-10",69.7534,70.6768,69.0715,69.3272,2995400.0],["2003-12-11",69.5901,70.3998,69.2207,69.8529,2323600.0],["2003-12-12",69.9665,70.5774,69.5901,70.4282,1720300.0],["2003-12-15",70.9823,71.5861,69.4338,69.4338,3164600.0],["2003-12-16",69.4409,69.8955,68.8371,69.2704,3629200.0],["2003-12-17",68.9223,69.9665,68.7377,69.86,4086700.0],["2003-12-18",68.9011,69.4196,67.999,69.1497,5603100.0],["2003-12-19",68.9721,69.1781,68.0771,68.4606,5135600.0],["2003-12-22",68.4606,69.9168,68.4393,69.7179,3618000.0],["2003-12-23",69.8529,70.1796,69.7179,69.7676,2257200.0],["2003-12-24",69.4835,69.5758,69.2207,69.2917,985900.0],["2003-12-26",69.2917,69.9168,69.2917,69.5688,887100.0],["2003-12-29",69.9523,70.8544,69.7534,70.7337,2480400.0],["2003-12-30",70.961,70.961,70.1583,70.4353,1768300.0],["2003-12-31",70.7266,70.7337,69.6114,70.1299,2877800.0],["2004-01-02",70.1796,70.3856,68.6027,68.9934,3042300.0],["2004-01-05",69.1141,69.5687,68.2973,69.0289,4817700.0],["2004-01-06",69.1568,69.377,68.4606,68.6169,4077800.0],["2004-01-07",68.7306,70.2223,68.5104,70.0589,4457800.0],["2004-01-08",70.1299,70.3075,69.3982,70.1441,3687800.0],["2004-01-09",70.137,70.1441,69.107,69.2562,3297300.0],["2004-01-12",69.3272,69.5048,68.5103,69.4551,2844700.0],["2004-01-13",69.5048,69.5758,68.9295,69.377,3257500.0],["2004-01-14",69.2562,70.6769,69.2278,70.5916,4243200.0],["2004-01-15",71.3161,72.4526,70.9965,71.8418,8331000.0],["2004-01-16",71.8489,72.1614,71.0533,71.3729,6035000.0],["2004-01-20",71.8631,72.133,70.7479,71.3161,3095900.0],["2004-01-21",71.2451,72.0975,70.5845,72.0975,3296000.0],["2004-01-22",71.792,72.3603,71.3161,71.515,3893900.0],["2004-01-23",71.9779,71.9779,70.3472,70.8528,3742700.0],["2004-01-26",70.7958,72.9819,70.746,72.8324,4096200.0],["2004-01-27",72.7683,73.1671,71.7785,71.9565,3231600.0],["2004-01-28",72.1345,72.277,69.571,69.9983,4070300.0],["2004-01-29",70.6747,70.9881,69.6493,70.7816,3872500.0],["2004-01-30",70.7887,71.515,70.3686,70.8884,2982100.0],["2004-02-02",70.6606,71.5364,70.1194,71.0736,3416300.0],["2004-02-03",71.0451,72.1773,70.6392,72.0278,3663000.0],["2004-02-04",72.0277,72.0633,70.9952,71.0308,3228600.0],["2004-02-05",71.0451,71.3299,70.0909,70.3828,2803100.0],["2004-02-06",70.7032,72.3197,70.5964,72.163,3196000.0],["2004-02-09",72.163,72.9677,71.8283,72.5404,2518600.0],["2004-02-10",72.3837,72.9463,72.2271,72.7612,2557900.0],["2004-02-11",73.7723,76.3786,73.6869,76.2575,7277700.0],["2004-02-12",76.4284,76.7631,75.8374,76.4783,4058900.0],["2004-02-13",76.4427,76.8343,74.7906,75.3746,4110200.0],["2004-02-17",75.9442,76.7774,75.8873,76.1365,2640300.0],["2004-02-18",76.3074,76.9055,75.6808,76.1223,2413600.0],["2004-02-19",76.2647,76.5353,75.168,75.3176,2114600.0],["2004-02-20",75.7306,76.1935,75.0541,75.8516,2800500.0],["2004-02-23",75.8872,76.5068,75.4244,75.9584,2724600.0],["2004-02-24",75.2321,75.6238,74.0572,74.2851,3547500.0],["2004-02-25",74.4631,75.4813,74.3705,75.3532,2810400.0],["2004-02-26",75.3603,75.8303,74.4061,75.6879,2160000.0],["2004-02-27",76.0439,76.7631,75.2036,75.3888,3598000.0],["2004-03-01",76.4071,76.9055,75.9869,76.4427,2849600.0],["2004-03-02",76.1222,76.8201,75.7662,75.7662,2993100.0],["2004-03-03",75.7662,76.0226,75.1538,75.8445,3033000.0],["2004-03-04",76.2148,77.5108,76.0724,77.2758,3631900.0],["2004-03-05",76.4213,77.817,76.2504,77.6532,3893200.0],["2004-03-08",77.6604,77.8241,76.3145,76.4427,2860100.0],["2004-03-09",76.4427,76.4427,74.8049,75.3105,3070800.0],["2004-03-10",75.3104,75.4101,73.5587,73.7367,3450200.0],["2004-03-11",73.7439,74.9046,73.2525,73.338,3427600.0],["2004-03-12",74.164,74.8547,73.6442,74.7194,3167300.0],["2004-03-15",74.6269,74.634,72.8822,73.2169,3343000.0],["2004-03-16",73.7011,74.5841,72.8181,73.3878,4360800.0],["2004-03-17",73.751,74.4417,72.9463,74.0643,3272900.0],["2004-03-18",73.9504,74.1141,72.9178,73.8436,3203800.0],["2004-03-19",73.4234,74.285,73.1029,73.1029,3018900.0],["2004-03-22",72.7469,72.7469,71.0949,72.1345,4648000.0],["2004-03-23",73.5231,73.5374,72.1986,72.1986,6971100.0],["2004-03-24",72.277,72.3482,70.0553,70.6676,6796300.0],["2004-03-25",71.2088,72.6188,70.924,72.5262,4840900.0],["2004-03-26",72.5262,74.2138,72.2841,73.8791,4545500.0],["2004-03-29",74.1925,74.8405,73.7011,74.2138,3612300.0],["2004-03-30",73.8436,74.5201,73.573,74.2423,3067700.0],["2004-03-31",74.2495,74.5272,73.8365,74.3064,2480200.0],["2004-04-01",74.2281,75.5099,74.2281,75.4814,3358700.0],["2004-04-02",76.1935,76.5495,74.6553,75.4458,3951700.0],["2004-04-05",75.4458,75.695,74.869,75.2677,2880900.0],["2004-04-06",75.2677,75.4742,74.5342,75.1823,2920000.0],["2004-04-07",75.0327,75.3176,74.6126,74.9473,2307100.0],["2004-04-08",75.7662,75.8232,74.9473,75.2677,3014400.0],["2004-04-12",75.3389,75.581,75.2677,75.3532,1771200.0],["2004-04-13",75.3532,75.6167,73.1671,73.4306,3977600.0],["2004-04-14",72.633,73.0246,71.5577,72.2129,5584300.0],["2004-04-15",72.3838,73.1528,71.3726,72.4408,3763400.0],["2004-04-16",72.811,73.8435,72.5048,73.6014,3314300.0],["2004-04-19",73.5231,73.5587,72.455,72.9748,2497200.0],["2004-04-20",73.0959,73.3949,71.1447,71.1447,2761100.0],["2004-04-21",71.3869,71.6717,70.6036,71.2088,4035800.0],["2004-04-22",71.216,72.8823,71.2088,72.4906,3700200.0],["2004-04-23",72.1337,72.1479,71.2485,71.6768,3034500.0],["2004-04-26",72.098,73.0046,72.0694,72.2051,2243900.0],["2004-04-27",71.7767,72.8618,71.7767,72.0337,1888400.0],["2004-04-28",71.5626,71.5626,70.242,70.242,3360600.0],["2004-04-29",70.6132,71.2699,69.6709,70.1421,3899400.0],["2004-04-30",70.3205,70.6703,68.7501,69.0642,3462600.0],["2004-05-03",69.2069,69.6423,68.6787,69.1855,3267000.0],["2004-05-04",69.778,70.3133,69.0855,69.5067,3875200.0],["2004-05-05",69.5995,70.1349,68.3432,68.6359,4822000.0],["2004-05-06",67.922,68.2004,66.9797,67.922,5482900.0],["2004-05-07",67.458,68.1719,66.3016,66.4158,5480900.0],["2004-05-10",64.7811,65.7662,64.3028,65.7448,6861800.0],["2004-05-11",65.8519,66.4658,65.4093,66.4658,5288200.0],["2004-05-12",65.5663,66.4372,64.4099,66.3301,6639300.0],["2004-05-13",66.4729,67.5937,66.1374,66.7085,4692400.0],["2004-05-14",67.1868,67.5437,66.1017,67.1082,4569700.0],["2004-05-17",66.2445,66.5229,65.2808,66.1588,4520600.0],["2004-05-18",66.4586,67.1082,66.0446,66.6086,3325600.0],["2004-05-19",67.6365,67.6865,66.1017,66.1588,4751400.0],["2004-05-20",66.423,66.9155,65.7591,65.959,3904600.0],["2004-05-21",66.116,66.5657,65.2808,65.4878,4060800.0],["2004-05-24",65.9946,66.4729,65.2094,65.4807,3687700.0],["2004-05-25",65.4807,66.5729,64.8168,66.4658,3927500.0],["2004-05-26",66.4086,66.9226,66.0303,66.6656,2978600.0],["2004-05-27",67.2438,67.3152,65.7876,66.5942,4652200.0],["2004-05-28",66.5942,67.0654,66.3801,67.0368,2425800.0],["2004-06-01",66.9583,67.0297,65.495,66.3873,4142600.0],["2004-06-02",66.3872,66.3944,65.4236,65.5092,4320100.0],["2004-06-03",65.5164,65.5306,64.4384,64.6383,4224700.0],["2004-06-04",65.3165,65.6663,65.1238,65.3308,3165000.0],["2004-06-07",65.9232,66.8869,65.7162,66.8013,3493300.0],["2004-06-08",66.8012,67.1724,66.1302,67.1011,2949300.0],["2004-06-09",67.1082,67.1511,65.9375,66.3873,1996500.0],["2004-06-10",66.3944,66.3944,65.7733,66.3944,1702500.0],["2004-06-14",65.7805,65.7805,64.7026,65.3379,3043300.0],["2004-06-15",65.8019,65.9661,64.2314,64.3956,5510300.0],["2004-06-16",64.5955,64.9453,63.8103,64.2315,4149900.0],["2004-06-17",63.7103,63.9959,63.1964,63.7746,3500700.0],["2004-06-18",63.5319,64.4242,63.3177,63.6604,3823000.0],["2004-06-21",64.1672,64.2457,63.2463,63.382,3217900.0],["2004-06-22",63.0679,65.0738,62.5896,64.674,8249500.0],["2004-06-23",64.9595,65.6662,64.624,65.4735,6149000.0],["2004-06-24",65.8519,67.2224,65.495,66.5229,5519100.0],["2004-06-25",66.53,67.7079,66.3444,67.4937,8047400.0],["2004-06-28",67.922,67.922,66.2516,66.5728,4380100.0],["2004-06-29",66.3872,67.2438,66.2302,67.1011,3359300.0],["2004-06-30",67.1011,67.7078,66.787,67.2153,4135600.0],["2004-07-01",67.2225,67.3509,66.1588,66.8513,4569500.0],["2004-07-02",66.994,67.0797,66.0303,66.8227,3330600.0],["2004-07-06",66.1089,66.3587,65.5949,65.8162,2603700.0],["2004-07-07",65.3879,65.5307,64.5455,64.6526,4501900.0],["2004-07-08",64.1744,65.1238,64.1244,64.2458,3493200.0],["2004-07-09",64.7454,64.9453,64.2528,64.2814,2518900.0],["2004-07-12",64.2814,64.8168,63.3891,64.7168,3509600.0],["2004-07-13",64.2457,64.8525,63.6675,64.5027,3744000.0],["2004-07-14",63.9316,65.3022,63.9174,64.1672,3447500.0],["2004-07-15",64.3885,64.3956,62.8966,63.0536,3899700.0],["2004-07-16",63.9103,63.9459,62.2113,62.2827,3562400.0],["2004-07-19",62.4611,62.9108,61.8686,62.4611,3308600.0],["2004-07-20",62.2826,64.1386,62.2541,64.0316,4131100.0],["2004-07-21",64.0316,64.7454,62.3897,62.404,4535400.0],["2004-07-22",62.1185,63.175,61.1905,62.6467,4883400.0],["2004-07-23",62.1456,63.1407,62.1456,62.6754,3096600.0],["2004-07-26",62.797,63.1335,62.0167,62.3031,3805400.0],["2004-07-27",62.3031,63.6991,62.2959,63.563,4131900.0],["2004-07-28",63.1908,63.9281,62.5179,63.5058,4273500.0],["2004-07-29",64.1787,64.4651,63.7706,64.2073,3588700.0],["2004-07-30",63.7492,63.9711,62.7899,63.1335,3706400.0],["2004-08-02",62.84,63.4557,62.5179,63.3125,3020400.0],["2004-08-03",63.2838,63.7563,62.6252,62.7684,2726800.0],["2004-08-04",62.5322,63.3196,62.1026,62.7469,3460200.0],["2004-08-05",63.069,63.069,61.3438,61.4225,3203000.0],["2004-08-06",60.8499,61.6731,60.2771,60.5277,5065600.0],["2004-08-09",60.5277,60.993,60.1554,60.5277,2916200.0],["2004-08-10",60.6351,61.2293,60.3272,61.0718,5453300.0],["2004-08-11",60.7067,61.2794,60.2628,60.5993,3995400.0],["2004-08-12",60.5993,60.993,59.7045,60.0338,4773500.0],["2004-08-13",60.0338,60.313,59.6257,60.313,2533900.0],["2004-08-16",60.3129,61.7733,60.3129,61.4369,2990100.0],["2004-08-17",62.3961,62.4606,61.7375,61.8449,3122600.0],["2004-08-18",61.7805,62.6396,61.6087,62.5966,2979700.0],["2004-08-19",62.5035,62.7756,61.5299,61.9953,2669200.0],["2004-08-20",61.9953,63.0476,61.8378,62.8615,2651200.0],["2004-08-23",62.8615,63.2409,62.4821,62.6396,4164200.0],["2004-08-24",63.1049,63.2624,62.6109,62.661,2371300.0],["2004-08-25",62.84,64.6082,62.6825,64.4507,4104300.0],["2004-08-26",64.3791,65.5532,64.2574,65.231,3366000.0],["2004-08-27",65.231,65.2883,64.5509,64.7729,1642400.0],["2004-08-30",64.5939,64.6798,63.7206,63.8208,1824400.0],["2004-08-31",64.1143,64.2933,63.3268,64.1787,2403900.0],["2004-09-01",64.3219,64.7872,63.6776,63.8494,1913900.0],["2004-09-02",63.8566,65.3599,63.6346,65.1881,2361400.0],["2004-09-03",65.1881,65.6606,64.4293,64.5724,1667700.0],["2004-09-07",65.2883,66.4194,65.1881,66.0257,3903300.0],["2004-09-08",66.0686,66.2547,65.4028,65.4601,2901400.0],["2004-09-09",65.9326,65.9755,64.8659,65.7679,3081200.0],["2004-09-10",65.7679,66.7415,65.6462,66.67,2846100.0],["2004-09-13",66.8633,67.0064,66.4122,67.0064,2957800.0],["2004-09-14",66.7773,67.4717,66.5053,67.3643,2900100.0],["2004-09-15",67.2928,67.2999,66.1545,66.1545,2768000.0],["2004-09-16",66.3263,67.0207,66.1474,66.6914,2530000.0],["2004-09-17",66.7845,66.9062,65.725,65.8968,2890900.0],["2004-09-20",65.1452,65.9469,65.1237,65.632,3017600.0],["2004-09-21",66.5769,67.98,66.3979,67.937,6120400.0],["2004-09-22",66.6342,67.4216,66.2189,66.8561,6459600.0],["2004-09-23",66.219,67.0351,66.219,66.627,4313900.0],["2004-09-24",67.0566,67.1282,66.4624,66.9206,2614100.0],["2004-09-27",66.9206,66.9277,65.947,66.398,3414700.0],["2004-09-28",66.3979,66.7487,65.6964,66.6199,2806600.0],["2004-09-29",66.6199,66.9134,66.1474,66.7774,3005900.0],["2004-09-30",66.8275,66.985,66.1832,66.7487,2721700.0],["2004-10-01",66.9062,67.7868,66.8203,67.2355,3184800.0],["2004-10-04",67.8655,68.3308,67.6078,67.9156,3640600.0],["2004-10-05",67.9728,68.0802,67.1424,67.3429,3938300.0],["2004-10-06",67.3429,68.4811,67.1138,68.3881,3445200.0],["2004-10-07",68.0086,68.3093,67.5505,67.9012,2758300.0],["2004-10-08",67.9013,68.3666,67.2283,67.4646,3029400.0],["2004-10-11",67.8655,67.9442,67.3214,67.393,1624700.0],["2004-10-12",66.7558,67.8655,66.7487,67.7151,2613100.0],["2004-10-13",68.0087,68.1877,67.4288,67.8082,2924600.0],["2004-10-14",67.2928,67.4073,66.1474,66.5268,3915000.0],["2004-10-15",67.078,67.5218,66.6413,67.4073,3188100.0],["2004-10-18",67.4073,67.6149,66.6413,67.4718,2572100.0],["2004-10-19",67.4718,68.0087,66.2906,66.6199,4144600.0],["2004-10-20",65.9398,66.355,64.959,66.1044,3934700.0],["2004-10-21",66.0398,67.3678,66.0255,67.095,4023000.0],["2004-10-22",66.772,67.2888,66.047,66.5423,3515900.0],["2004-10-25",65.8604,66.5495,65.401,66.3413,3019600.0],["2004-10-26",66.6141,68.0354,66.6141,67.3032,3445400.0],["2004-10-27",66.9586,69.1265,66.7577,68.9829,4620900.0],["2004-10-28",68.9829,70.4473,68.7675,69.9376,5321900.0],["2004-10-29",69.9376,70.6698,69.9376,70.6195,3862600.0],["2004-11-01",70.4903,71.0,70.2032,70.5764,2519900.0],["2004-11-02",70.9569,71.5886,70.7057,70.7416,4270100.0],["2004-11-03",71.7896,72.1413,70.8349,71.3302,4333900.0],["2004-11-04",71.3302,72.1772,70.6698,71.7824,4381500.0],["2004-11-05",72.1413,73.0314,71.3158,72.3925,5101400.0],["2004-11-08",72.0695,72.3567,71.6245,71.9331,2819200.0],["2004-11-09",71.9403,72.7012,71.7035,72.4069,2826500.0],["2004-11-10",72.4357,72.7372,72.0552,72.3208,2612000.0],["2004-11-11",72.6797,74.1512,72.651,73.9359,3966100.0],["2004-11-12",74.2589,75.2997,74.1297,75.1274,4435100.0],["2004-11-15",75.2638,75.4433,74.4024,75.0987,3208200.0],["2004-11-16",75.1059,75.1059,74.2373,74.4527,3694200.0],["2004-11-17",74.6896,75.6586,74.6106,75.1633,3666000.0],["2004-11-18",75.2998,75.3572,74.7399,75.2495,2086700.0],["2004-11-19",75.2064,75.2064,73.1535,73.9646,3579400.0],["2004-11-22",73.7564,74.5819,73.3185,74.2374,2344000.0],["2004-11-23",74.4742,74.7039,73.9933,74.5173,2628300.0],["2004-11-24",74.7255,75.5295,74.7255,75.3715,2427600.0],["2004-11-26",75.3357,75.6587,75.2495,75.2567,796200.0],["2004-11-29",75.6802,75.795,75.0198,75.4289,2881900.0],["2004-11-30",75.0485,75.5941,75.0413,75.1993,2966500.0],["2004-12-01",75.551,76.197,75.3428,76.0894,3123200.0],["2004-12-02",76.1037,77.1374,75.996,76.52,3503400.0],["2004-12-03",76.52,76.8646,75.7376,76.4267,2728700.0],["2004-12-06",76.8431,77.3312,76.3406,76.9292,2334600.0],["2004-12-07",77.3241,77.3743,76.154,76.154,2280000.0],["2004-12-08",76.4698,77.2953,76.0822,76.5775,3038900.0],["2004-12-09",76.5847,77.3958,76.2258,77.1589,2581600.0],["2004-12-10",77.8839,78.9104,76.9795,78.53,3898700.0],["2004-12-13",78.9247,79.5923,78.5587,79.2837,4202500.0],["2004-12-14",79.2837,79.2837,78.7094,78.8745,4179100.0],["2004-12-15",78.7094,79.2549,77.9988,78.4223,4820700.0],["2004-12-16",76.2329,76.8072,75.1562,75.6587,8113500.0],["2004-12-17",74.6537,75.7951,73.9359,74.4743,7853300.0],["2004-12-20",74.4814,75.3931,73.9861,74.503,4836200.0],["2004-12-21",74.6537,75.5079,74.424,75.3787,5247400.0],["2004-12-22",74.9767,75.7304,74.8188,74.9408,3505200.0],["2004-12-23",75.1203,75.6658,74.9049,74.9049,2011800.0],["2004-12-27",75.3357,75.4003,74.5102,74.7973,1716700.0],["2004-12-28",74.7973,75.5223,74.7973,75.4792,1806500.0],["2004-12-29",75.2997,75.4864,74.8906,75.1203,1588100.0],["2004-12-30",75.2998,75.7951,75.2136,75.3141,1629000.0],["2004-12-31",75.3141,75.3715,74.6824,74.6824,1487400.0],["2005-01-03",75.2997,75.551,74.8978,75.3356,4225300.0],["2005-01-04",75.228,75.5151,74.5891,74.8475,5154200.0],["2005-01-05",74.4742,75.3572,74.3522,74.5101,3649300.0],["2005-01-06",74.625,75.551,74.5891,75.5366,3590100.0],["2005-01-07",75.5366,75.7017,74.9409,75.2136,3075000.0],["2005-01-10",74.8547,75.6802,74.8475,75.3572,2686200.0],["2005-01-11",74.6896,75.1418,74.223,74.7757,3132600.0],["2005-01-12",74.7255,74.8403,73.5124,74.1297,3975800.0],["2005-01-13",73.7923,74.625,73.7779,73.8928,3256300.0],["2005-01-14",74.0076,74.9049,73.8928,74.8116,2794400.0],["2005-01-18",74.3666,75.5007,74.3379,75.3715,3224800.0],["2005-01-19",74.8906,75.1706,74.5173,74.6968,3550400.0],["2005-01-20",74.2948,74.4886,73.8497,74.223,3252100.0],["2005-01-21",74.259,75.2232,73.9639,74.3525,4581000.0],["2005-01-24",74.3525,75.2232,74.1439,74.2878,3895400.0],["2005-01-25",74.9066,75.3384,73.8345,74.0144,3365000.0],["2005-01-26",74.2446,74.4893,73.2444,74.3022,3979900.0],["2005-01-27",74.3813,75.0793,74.1223,74.8346,3479100.0],["2005-01-28",75.3024,76.7847,74.8346,76.3601,5854200.0],["2005-01-31",77.2668,77.6913,77.1013,77.605,3826500.0],["2005-02-01",77.4611,78.3893,77.2092,78.0007,3369200.0],["2005-02-02",77.8208,78.4109,77.7057,78.1374,2858400.0],["2005-02-03",78.0007,78.3893,77.8568,78.2454,2933200.0],["2005-02-04",78.2454,79.3895,78.2238,79.1664,3726700.0],["2005-02-07",79.1664,79.3031,78.6699,78.857,2684800.0],["2005-02-08",79.1304,80.5408,79.0873,80.2674,4222400.0],["2005-02-09",80.5911,81.5626,80.1234,80.1954,4589600.0],["2005-02-10",80.4473,81.2964,80.4113,81.1452,3585900.0],["2005-02-11",81.1524,81.9799,80.6415,81.1452,3942900.0],["2005-02-14",81.1524,81.5841,80.3681,80.5696,2267900.0],["2005-02-15",80.9509,81.4474,80.7711,81.1021,2459000.0],["2005-02-16",80.843,81.0373,80.3105,80.7854,2228800.0],["2005-02-17",81.0229,81.174,79.5406,79.5838,2349400.0],["2005-02-18",79.6197,79.7277,78.1446,78.4325,3331900.0],["2005-02-22",77.7489,78.6195,77.3675,77.6121,2515000.0],["2005-02-23",78.159,78.7275,77.8352,78.5116,2764100.0],["2005-02-24",78.1806,78.5836,77.8064,78.0727,1995900.0],["2005-02-25",78.2382,79.3319,78.0942,79.224,2222200.0],["2005-02-28",79.152,79.2312,77.9648,78.2886,2650000.0],["2005-03-01",77.9935,79.6989,77.9935,79.1664,2504400.0],["2005-03-02",78.6123,80.1018,78.5907,78.9577,2217100.0],["2005-03-03",79.4399,79.7709,78.4325,78.7275,2061300.0],["2005-03-04",79.2959,81.1884,79.1736,80.2529,3103600.0],["2005-03-07",80.5552,81.3971,80.2529,81.1668,2543300.0],["2005-03-08",81.1668,81.4331,80.6631,81.0445,2702600.0],["2005-03-09",80.9509,80.9509,79.7421,79.778,2718500.0],["2005-03-10",80.1954,80.5911,79.7421,80.109,2430800.0],["2005-03-11",80.1162,80.2673,78.3677,78.8282,2983800.0],["2005-03-14",79.0153,79.6917,78.4756,79.152,2701400.0],["2005-03-15",80.3753,80.5192,79.4615,79.5406,3080300.0],["2005-03-16",79.5406,79.5693,78.1446,79.1304,3160100.0],["2005-03-17",79.1304,80.0443,78.0367,79.1808,5540200.0],["2005-03-18",78.9362,79.6557,78.8354,79.1377,7553500.0],["2005-03-21",79.224,79.7564,78.8642,78.8642,3944600.0],["2005-03-22",78.9722,79.8644,77.4755,77.7057,5687400.0],["2005-03-23",77.425,78.3749,77.3531,77.756,4449100.0],["2005-03-24",78.2742,78.7923,77.9791,78.0007,2915600.0],["2005-03-28",78.3964,79.1448,78.1086,78.9217,2543200.0],["2005-03-29",78.9218,79.6053,77.9791,78.0367,3836100.0],["2005-03-30",77.8496,79.08,77.8496,79.0081,4057300.0],["2005-03-31",79.152,79.3391,78.4756,79.1448,3790100.0],["2005-04-01",79.6845,79.9148,77.936,78.6483,5625700.0],["2005-04-04",78.5404,80.1091,78.1303,79.8716,6114600.0],["2005-04-05",79.8356,80.5192,79.4758,79.5766,4656300.0],["2005-04-06",79.8356,81.0516,79.7204,80.9509,5276800.0],["2005-04-07",80.9509,81.9799,80.7351,81.6921,4735900.0],["2005-04-08",81.4906,82.2102,81.1524,81.2603,3801400.0],["2005-04-11",81.6345,81.8935,80.5336,80.6559,3599100.0],["2005-04-12",80.2673,80.9293,79.2528,80.4184,5921800.0],["2005-04-13",80.4257,80.5912,78.9578,79.1593,4684700.0],["2005-04-14",79.2599,79.4398,78.0223,78.0655,4350600.0],["2005-04-15",77.9647,78.4828,76.6263,76.6263,5600500.0],["2005-04-18",76.7703,77.7057,76.4896,77.2452,4059600.0],["2005-04-19",77.3531,77.6553,76.7487,76.7703,4613900.0],["2005-04-20",76.7775,76.9142,74.885,75.0721,5484400.0],["2005-04-21",75.914,76.9358,74.4389,75.6334,7066500.0],["2005-04-22",75.7343,76.2753,74.4432,75.1501,7265000.0],["2005-04-25",76.095,76.7513,75.4098,76.2681,3600400.0],["2005-04-26",76.2681,77.314,75.8209,76.2537,3703400.0],["2005-04-27",76.2176,78.0136,75.8858,77.7251,3631200.0],["2005-04-28",77.1408,77.8188,76.4123,76.6215,3574100.0],["2005-04-29",77.2707,77.3788,75.3737,77.0254,4585000.0],["2005-05-02",76.3474,76.3474,74.2918,75.3448,6286100.0],["2005-05-03",74.6885,75.6622,74.3278,75.2799,5618200.0],["2005-05-04",75.8786,77.2851,75.4819,76.6503,5198800.0],["2005-05-05",77.0326,77.3861,75.417,75.9507,4722400.0],["2005-05-06",76.2753,76.5854,75.3737,75.5035,3804000.0],["2005-05-09",75.3593,76.1238,75.1717,76.095,3631100.0],["2005-05-10",75.1717,75.2078,73.4334,73.6498,6365100.0],["2005-05-11",73.9672,75.0419,73.5488,74.8327,5132100.0],["2005-05-12",74.6524,74.8183,71.6519,72.2866,7465400.0],["2005-05-13",71.7673,72.2722,69.5458,70.5556,9189000.0],["2005-05-16",70.6854,71.6158,70.5411,70.9883,4893300.0],["2005-05-17",70.3247,71.1326,70.1444,70.9378,5396100.0],["2005-05-18",71.4067,72.1063,71.0461,71.825,5248400.0],["2005-05-19",72.1279,72.4886,71.5725,72.2145,3734500.0],["2005-05-20",72.0919,72.9935,71.8033,72.9069,3495500.0],["2005-05-23",73.318,73.318,72.3443,72.6256,3706200.0],["2005-05-24",72.4886,72.4886,71.1903,71.825,4118500.0],["2005-05-25",71.9116,71.9116,70.13,70.1444,6690600.0],["2005-05-26",70.7214,70.8008,69.2717,69.6756,7984100.0],["2005-05-27",69.928,69.9425,68.637,68.8822,6726800.0],["2005-05-31",68.4494,70.3752,68.3412,70.3247,7687500.0],["2005-06-01",70.2526,71.9693,69.7549,71.147,6487000.0],["2005-06-02",70.6854,71.0316,70.13,70.4473,3975200.0],["2005-06-03",70.3608,70.7791,69.7189,70.1805,3299100.0],["2005-06-06",69.7838,71.248,69.553,70.9883,3379800.0],["2005-06-07",71.5509,71.7457,70.8874,70.9739,3734200.0],["2005-06-08",71.4788,71.5725,70.9378,70.9378,3018700.0],["2005-06-09",71.5509,72.3876,71.1253,72.0919,4091100.0],["2005-06-10",72.2217,72.2217,71.1759,71.4427,1879100.0],["2005-06-13",71.248,71.962,70.9811,71.5942,4434400.0],["2005-06-14",71.8755,72.2506,70.8657,70.9018,4687900.0],["2005-06-15",71.1181,71.861,70.5483,71.5437,6113000.0],["2005-06-16",72.1279,74.5081,71.1903,74.0393,10327600.0],["2005-06-17",74.1114,75.1861,73.7869,74.8688,6254200.0],["2005-06-20",74.4721,74.9049,74.0466,74.4721,3718500.0],["2005-06-21",74.2918,74.8688,73.9744,74.0321,3704600.0],["2005-06-22",74.0537,74.5803,73.8157,73.9095,3564400.0],["2005-06-23",73.7869,74.3856,73.4984,73.5849,3857400.0],["2005-06-24",73.6859,74.7966,73.52,74.775,5214000.0],["2005-06-27",74.2918,74.7895,73.5705,74.436,3099900.0],["2005-06-28",74.6524,75.7055,74.5082,74.9842,3477400.0],["2005-06-29",75.1645,75.3376,74.0105,74.1403,3225900.0],["2005-06-30",74.4938,74.6236,73.4046,73.5849,3062500.0],["2005-07-01",73.6931,74.7534,73.6931,74.0826,2433500.0],["2005-07-05",73.7508,74.7967,73.6859,74.4216,2487800.0],["2005-07-06",74.3134,75.0635,74.3134,74.6885,4302800.0],["2005-07-07",73.823,75.1645,73.5849,75.0852,4250300.0],["2005-07-08",75.0852,76.3402,74.7822,76.2032,3191900.0],["2005-07-11",76.2104,77.5087,76.1815,77.4005,4440500.0],["2005-07-12",77.1769,78.3886,77.1769,77.35,4383200.0],["2005-07-13",77.4077,78.23,77.35,77.8982,3890400.0],["2005-07-14",78.5834,78.7637,78.0569,78.2949,3750300.0],["2005-07-15",78.0785,78.468,77.7323,78.2588,2968100.0],["2005-07-18",77.8621,78.3887,77.5303,78.0713,2687900.0],["2005-07-19",78.367,79.2542,78.3454,79.1388,3630700.0],["2005-07-20",77.7178,79.3263,77.7034,79.0594,4081500.0],["2005-07-21",78.7998,79.0811,77.8116,78.0785,3921800.0],["2005-07-22",78.0351,78.975,77.8472,78.8954,2310700.0],["2005-07-25",78.8521,79.3292,78.3026,78.3099,1873000.0],["2005-07-26",78.4616,78.599,77.7676,77.876,2000700.0],["2005-07-27",78.0423,78.9316,77.558,78.9099,2389200.0],["2005-07-28",78.946,79.4521,78.1508,79.2858,2342500.0],["2005-07-29",79.1051,79.1629,77.6736,77.7026,2087800.0],["2005-08-01",77.7893,78.2737,77.1314,77.4423,2459600.0],["2005-08-02",77.5363,79.2931,77.5363,79.1774,2682200.0],["2005-08-03",78.8593,80.3196,78.6352,80.1534,3367900.0],["2005-08-04",79.5244,79.575,78.6207,78.9822,2082300.0],["2005-08-05",78.6207,79.3798,78.2592,79.3075,3261500.0],["2005-08-08",79.5461,80.2184,79.2714,79.4593,2777500.0],["2005-08-09",79.5461,80.6956,79.5388,80.5944,3613500.0],["2005-08-10",80.9558,82.2861,80.8402,80.992,4273100.0],["2005-08-11",81.0281,82.6186,80.9269,82.5174,4167700.0],["2005-08-12",81.8234,82.6692,81.621,82.1632,3031100.0],["2005-08-15",81.8739,83.009,81.6788,82.9005,2315000.0],["2005-08-16",82.8138,83.0452,80.9703,81.0281,2684000.0],["2005-08-17",80.8619,81.0209,79.6762,80.3413,4218100.0],["2005-08-18",80.1678,80.4859,79.6834,80.1389,2042200.0],["2005-08-19",80.3341,80.8546,80.2112,80.4425,1450300.0],["2005-08-22",80.8257,81.2667,80.3052,80.7534,1682400.0],["2005-08-23",80.6088,80.9703,80.298,80.8257,1927000.0],["2005-08-24",80.8185,81.4836,79.5172,79.5172,2245400.0],["2005-08-25",79.6978,80.0665,78.8014,79.8858,1968300.0],["2005-08-26",79.8859,80.0305,78.8231,79.3437,1660700.0],["2005-08-29",79.1629,79.8208,79.0039,79.6328,1613800.0],["2005-08-30",79.4521,79.5244,78.7002,79.4087,1804400.0],["2005-08-31",79.4087,80.6088,79.4087,80.3775,2130100.0],["2005-09-01",80.7534,82.7343,80.6811,81.78,3080700.0],["2005-09-02",81.9101,82.2644,81.498,81.8451,1472900.0],["2005-09-06",82.2644,83.0813,82.1487,82.8428,2199100.0],["2005-09-07",82.8427,83.1753,82.6547,83.0741,2098200.0],["2005-09-08",82.9439,83.6452,82.7126,83.2548,2281000.0],["2005-09-09",83.5006,84.0645,83.4283,83.985,2357100.0],["2005-09-12",84.3754,85.655,84.2742,85.308,3124300.0],["2005-09-13",85.1273,85.2285,84.3971,84.7296,2378500.0],["2005-09-14",85.1272,85.6694,83.5151,83.7898,3492100.0],["2005-09-15",83.1391,83.9705,83.0379,83.8259,2979300.0],["2005-09-16",84.2236,85.6695,84.079,85.5972,6335500.0],["2005-09-19",85.3803,85.7563,84.5995,85.5105,3313100.0],["2005-09-20",87.0359,87.0431,85.3442,85.3442,6741600.0],["2005-09-21",83.956,85.026,83.4717,83.6307,5870100.0],["2005-09-22",83.6308,86.0599,83.103,85.6695,4830800.0],["2005-09-23",85.8791,86.6888,85.1778,86.3707,3835100.0],["2005-09-26",86.7177,86.8551,86.2478,86.7539,3848700.0],["2005-09-27",86.537,87.4551,86.4286,86.5153,4065000.0],["2005-09-28",86.8623,87.3828,86.5948,86.8262,3630400.0],["2005-09-29",86.1032,87.8166,86.0526,87.6359,4431100.0],["2005-09-30",87.3973,87.9829,87.3322,87.8961,2643800.0],["2005-10-03",87.6865,88.46,87.6793,87.9468,3418100.0],["2005-10-04",87.4045,87.9467,85.814,85.9731,3963800.0],["2005-10-05",85.9731,86.1683,84.2959,85.1273,4382500.0],["2005-10-06",85.0911,85.7128,84.0284,84.5344,4138300.0],["2005-10-07",84.7658,85.3441,84.7296,84.9971,3089500.0],["2005-10-10",85.308,86.2984,84.9827,85.6767,3388000.0],["2005-10-11",86.1755,86.6021,84.585,84.9827,5395400.0],["2005-10-12",84.9826,85.7923,82.0764,83.609,6656200.0],["2005-10-13",83.2837,84.0284,79.6907,81.8234,9109200.0],["2005-10-14",82.4885,83.0451,81.3534,82.8138,5705300.0],["2005-10-17",83.8549,85.0911,83.8115,84.6212,4296800.0],["2005-10-18",84.2597,85.5899,84.2452,84.6501,4139600.0],["2005-10-19",84.0428,87.7154,83.8765,87.6214,6704500.0],["2005-10-20",86.9187,88.44,85.9987,86.0276,9035700.0],["2005-10-21",86.7883,86.9187,85.4988,86.0421,5417800.0],["2005-10-24",86.7158,89.447,86.3536,89.3238,5516500.0],["2005-10-25",88.7588,90.4395,88.6139,89.505,5102600.0],["2005-10-26",89.2876,90.5482,88.853,90.0121,4170000.0],["2005-10-27",89.6861,90.483,88.3966,88.6936,4132200.0],["2005-10-28",89.6136,90.3743,88.8095,90.2366,3520700.0],["2005-10-31",90.5554,92.2796,90.5192,91.5479,3816000.0],["2005-11-01",91.787,91.9246,90.4105,91.7145,3914900.0],["2005-11-02",91.2799,93.7719,91.2799,93.5474,4266100.0],["2005-11-03",94.1776,94.1776,92.7939,93.5981,5002600.0],["2005-11-04",93.9965,95.0324,93.3807,94.8731,4093400.0],["2005-11-07",94.5399,95.402,93.2141,93.5619,3561400.0],["2005-11-08",92.9823,92.9896,92.1637,92.381,2944500.0],["2005-11-09",92.6128,93.982,92.3665,93.2359,2655400.0],["2005-11-10",92.8374,94.4167,92.5694,94.2428,3174500.0],["2005-11-11",93.7792,94.634,93.6488,94.1776,2134000.0],["2005-11-14",94.4095,94.4095,93.1634,93.6271,1799300.0],["2005-11-15",93.9603,94.0038,92.0478,92.707,2356400.0],["2005-11-16",92.9823,93.0692,91.6855,92.8591,2538900.0],["2005-11-17",92.7287,94.4747,92.6273,94.4747,2595400.0],["2005-11-18",95.554,95.554,94.0399,95.3222,2616000.0],["2005-11-21",95.0832,95.9743,94.5326,95.9235,2084400.0],["2005-11-22",95.4816,96.3437,94.7644,96.0612,2392300.0],["2005-11-23",96.0684,97.7926,96.0684,97.1334,3139800.0],["2005-11-25",97.2203,97.7202,97.0971,97.1623,808200.0],["2005-11-28",97.2927,97.2927,94.7862,94.9745,2759900.0],["2005-11-29",95.6265,95.938,93.4894,94.5036,3095500.0],["2005-11-30",94.5036,95.0977,93.0475,93.4242,3016000.0],["2005-12-01",94.5398,95.3802,93.8951,94.3805,2497400.0],["2005-12-02",94.2863,95.4526,94.1849,94.96,1891400.0],["2005-12-05",94.7209,96.8363,93.7574,96.3872,2709600.0],["2005-12-06",97.0392,97.1913,94.7934,95.1266,3019000.0],["2005-12-07",94.6702,94.9745,93.3445,94.0979,2646300.0],["2005-12-08",93.4894,94.1921,92.5549,93.1924,3191000.0],["2005-12-09",93.5618,94.2139,93.0475,93.9313,1878800.0],["2005-12-12",94.4674,94.9166,93.0982,94.1849,2006300.0],["2005-12-13",93.3083,95.5468,93.0982,95.3657,3430800.0],["2005-12-14",94.9601,95.5541,93.7068,93.9096,3471600.0],["2005-12-15",92.9098,93.8878,92.439,92.9461,5480900.0],["2005-12-16",92.4824,92.6273,91.3595,91.6421,5437100.0],["2005-12-19",92.2216,92.2941,90.157,90.6496,4217400.0],["2005-12-20",90.3381,91.4465,90.0773,91.1784,4094300.0],["2005-12-21",91.5334,92.9461,91.3595,92.2289,3694400.0],["2005-12-22",92.4027,92.9098,91.7797,92.7215,2437100.0],["2005-12-23",92.6925,93.0692,92.2941,92.8084,1670200.0],["2005-12-27",93.2359,93.743,92.6056,92.9171,2826500.0],["2005-12-28",92.9461,93.3155,92.4679,92.7142,1809100.0],["2005-12-29",92.3303,93.2648,92.3303,92.7432,1684500.0],["2005-12-30",92.113,92.7795,91.787,92.5187,1962500.0],["2006-01-03",91.787,93.7719,89.9976,93.359,6188700.0],["2006-01-04",92.2578,93.388,91.5551,92.0695,4861600.0],["2006-01-05",91.2799,92.2361,90.9973,92.0333,3717400.0],["2006-01-06",92.2144,93.6343,92.2144,93.3373,4319600.0],["2006-01-09",93.0909,94.6268,92.7287,94.4601,4723500.0],["2006-01-10",94.2139,96.3147,94.1921,95.6483,5536800.0],["2006-01-11",95.2281,96.9305,95.2063,95.6048,4671400.0],["2006-01-12",95.1919,96.5031,95.1774,95.8076,3725500.0],["2006-01-13",95.641,96.8291,95.5541,96.5393,2894900.0],["2006-01-17",94.9021,96.4452,94.6051,96.054,3621600.0],["2006-01-18",94.9456,96.1192,94.9093,95.8946,4302700.0],["2006-01-19",96.1481,97.6695,96.1409,96.945,5010700.0],["2006-01-20",96.4225,97.3007,95.2612,95.3991,5679900.0],["2006-01-23",95.5442,97.3877,95.5442,96.4369,3847900.0],["2006-01-24",96.2627,97.3224,96.0523,96.5313,3758000.0],["2006-01-25",97.0031,97.2861,96.1394,96.9378,3740500.0],["2006-01-26",96.5385,100.4215,96.5385,99.7248,4808200.0],["2006-01-27",100.1095,101.4305,99.5071,100.8426,3687900.0],["2006-01-30",101.2853,102.0764,100.6756,101.5175,3168600.0],["2006-01-31",101.4159,102.9619,100.4869,102.5191,4906200.0],["2006-02-01",102.628,103.753,101.924,102.853,3635900.0],["2006-02-02",103.2594,104.3481,102.628,103.4409,3711000.0],["2006-02-03",102.7368,103.8763,102.1199,103.6005,4178900.0],["2006-02-06",103.5062,104.5877,102.7732,103.6586,3849300.0],["2006-02-07",103.3175,104.0143,101.2345,101.2345,5207700.0],["2006-02-08",101.6845,103.0127,101.1184,102.4393,4481400.0],["2006-02-09",102.4393,103.6805,101.9676,102.2289,3059500.0],["2006-02-10",102.0982,102.9546,100.0151,102.1998,4433100.0],["2006-02-13",101.3578,102.9183,100.9949,101.3578,2155200.0],["2006-02-14",102.4828,103.2957,100.7192,102.9038,3003100.0],["2006-02-15",103.0634,105.6037,102.628,105.3425,4330700.0],["2006-02-16",106.0393,106.2207,104.6675,105.8941,2847300.0],["2006-02-17",106.1046,106.1264,104.5586,105.6328,2407200.0],["2006-02-21",105.6473,105.7852,103.7966,104.1159,2539800.0],["2006-02-22",104.1158,105.6255,103.9562,105.6255,2664200.0],["2006-02-23",105.6836,105.6836,104.3627,104.4861,2457400.0],["2006-02-24",103.8256,105.5312,103.8256,104.6312,2314700.0],["2006-02-27",105.103,105.4224,104.0361,104.3845,2282200.0],["2006-02-28",104.2248,104.6312,102.4175,102.5482,3911700.0],["2006-03-01",103.049,104.3264,102.7441,103.8982,2989900.0],["2006-03-02",103.8401,105.1393,103.2377,104.5151,2902300.0],["2006-03-03",104.1522,107.0409,103.8619,105.9667,4042700.0],["2006-03-06",106.3586,106.7506,104.7401,105.2554,2900600.0],["2006-03-07",104.7836,104.849,103.9127,104.7183,2775400.0],["2006-03-08",104.1885,105.0014,102.5264,103.4191,3633100.0],["2006-03-09",103.5425,104.0796,102.4829,102.8458,2262100.0],["2006-03-10",102.795,103.3901,101.7208,102.7224,3247000.0],["2006-03-13",102.7369,103.753,101.0167,102.1345,4945700.0],["2006-03-14",105.9087,108.507,105.6909,108.449,11360100.0],["2006-03-15",107.636,108.6086,107.1207,108.1441,7557100.0],["2006-03-16",108.2167,108.6449,107.0191,107.1933,6025800.0],["2006-03-17",107.5997,109.9876,107.44,109.1312,6670000.0],["2006-03-20",108.9062,110.8005,108.7247,110.4521,4896800.0],["2006-03-21",110.0384,110.3215,108.1513,108.4344,4460600.0],["2006-03-22",107.636,110.5828,107.636,110.1908,3770800.0],["2006-03-23",109.719,110.2924,109.1965,110.0819,3852700.0],["2006-03-24",110.0892,110.7352,109.5086,110.4449,2651700.0],["2006-03-27",110.4158,112.7602,110.4158,112.4989,4314600.0],["2006-03-28",112.5062,114.5457,111.8893,111.8893,6481600.0],["2006-03-29",112.4262,114.3641,112.3827,113.8778,4458100.0],["2006-03-30",114.4803,115.8594,113.0142,113.8126,4771000.0],["2006-03-31",113.9506,114.9522,113.4062,113.9215,3298400.0],["2006-04-03",114.669,116.0408,113.8924,114.7634,3979800.0],["2006-04-04",114.7633,117.1149,114.7633,116.8536,5088800.0],["2006-04-05",116.4908,117.5214,116.1279,116.6722,4191500.0],["2006-04-06",116.1787,117.6303,116.1787,117.6085,4180900.0],["2006-04-07",117.6085,118.4214,116.0481,116.8682,4964100.0],["2006-04-10",117.9424,119.0674,117.1803,117.9134,4470700.0],["2006-04-11",118.3053,118.523,115.0464,115.5109,4962800.0],["2006-04-12",115.8593,116.3456,114.9666,115.7795,3404000.0],["2006-04-13",115.0028,115.9028,114.8214,115.7141,2217100.0],["2006-04-17",116.3094,118.4577,116.1279,117.536,3381700.0],["2006-04-18",118.1238,120.6133,117.0859,120.156,4828300.0],["2006-04-19",119.4303,121.6222,118.7408,121.2448,4670400.0],["2006-04-20",120.5262,122.8851,120.5262,122.3335,4893900.0],["2006-04-21",122.6389,122.668,120.2388,120.6534,3591500.0],["2006-04-24",120.3697,120.9298,118.9151,120.2606,3431400.0],["2006-04-25",120.2606,120.4425,117.6496,118.406,3361400.0],["2006-04-26",118.9151,119.7515,117.9696,118.8424,3032600.0],["2006-04-27",118.806,120.5807,117.8969,119.257,4063900.0],["2006-04-28",119.1405,119.926,115.3876,116.5804,5349000.0],["2006-05-01",116.5877,117.5841,113.5184,113.7875,5652300.0],["2006-05-02",114.624,116.3695,114.2749,115.5186,3710700.0],["2006-05-03",116.0059,116.2604,114.7331,115.7513,2521000.0],["2006-05-04",115.7585,116.6095,114.9149,114.9439,2554600.0],["2006-05-05",116.1877,119.7151,116.1441,119.5624,3737500.0],["2006-05-08",119.5623,121.1333,117.9695,118.9369,2395700.0],["2006-05-09",119.0969,120.9225,119.0606,120.5515,2615300.0],["2006-05-10",119.8971,120.3043,117.8606,119.3443,3215800.0],["2006-05-11",119.5551,119.6351,115.3513,115.8459,3639600.0],["2006-05-12",115.4604,116.1513,113.5112,113.5403,4579300.0],["2006-05-15",112.4421,114.1876,109.9038,111.3802,6119200.0],["2006-05-16",111.7147,112.813,109.5474,111.0602,4016000.0],["2006-05-17",109.7146,109.9328,106.9145,107.7945,7477600.0],["2006-05-18",108.631,109.2783,106.369,106.9363,6076200.0],["2006-05-19",107.86,109.4237,106.7327,108.6673,6502500.0],["2006-05-22",108.0127,108.0127,104.2526,106.2963,8472600.0],["2006-05-23",107.6782,108.2819,104.5144,104.5144,5606600.0],["2006-05-24",104.478,105.889,102.1288,104.6744,8759600.0],["2006-05-25",105.6053,107.1472,105.2271,107.1472,5611300.0],["2006-05-26",109.0964,111.2347,108.7109,111.2347,5749700.0],["2006-05-30",109.8238,110.5147,108.551,108.9728,5217200.0],["2006-05-31",110.0419,110.8347,108.4782,109.7874,5262200.0],["2006-06-01",109.7655,111.7074,109.2346,111.6784,4206200.0],["2006-06-02",113.0966,114.1875,111.7147,112.0711,4253400.0],["2006-06-05",112.6966,113.6712,108.9873,109.3873,5400000.0],["2006-06-06",110.1074,110.5946,107.2781,108.5436,6562400.0],["2006-06-07",108.5509,110.9365,107.86,109.06,4319900.0],["2006-06-08",108.2236,109.5837,105.0962,108.9218,7885500.0],["2006-06-09",109.8237,110.6238,108.3618,109.0164,4407300.0],["2006-06-12",109.3146,109.6201,105.4599,105.4599,5860300.0],["2006-06-13",105.0962,105.8235,100.376,101.2779,15679700.0],["2006-06-14",101.6415,103.1033,99.4886,100.7323,10541300.0],["2006-06-15",102.1142,105.5981,101.8742,104.8198,10870200.0],["2006-06-16",104.2235,105.1617,103.7216,104.7326,6368000.0],["2006-06-19",105.4453,106.0053,103.9689,104.5507,6517300.0],["2006-06-20",105.2053,106.1799,104.4344,105.649,5808700.0],["2006-06-21",106.0199,109.3292,105.8235,108.9728,7645900.0],["2006-06-22",108.8855,109.4601,106.8781,107.8673,4402000.0],["2006-06-23",107.5327,108.66,107.0672,107.5836,3488000.0],["2006-06-26",108.311,109.0601,107.7146,109.0237,3799600.0],["2006-06-27",108.4055,109.7437,107.0309,107.0309,3666400.0],["2006-06-28",107.2127,108.0055,105.5108,106.5436,4907100.0],["2006-06-29",107.7145,110.6965,106.4417,110.6965,6656800.0],["2006-06-30",110.6965,111.0747,108.7328,109.4092,5973300.0],["2006-07-03",110.5001,111.1256,110.071,110.8783,3250500.0],["2006-07-05",110.3329,110.3329,109.0964,109.7874,4478600.0],["2006-07-06",110.762,110.7692,109.2419,109.5183,3441000.0],["2006-07-07",109.1037,109.4601,107.9618,108.0127,3618700.0],["2006-07-10",108.5509,109.3946,107.7581,108.26,2946100.0],["2006-07-11",107.9328,108.3692,106.5873,108.1292,3817200.0],["2006-07-12",108.1509,108.5364,105.5108,105.6563,4300100.0],["2006-07-13",104.7544,105.6053,103.3507,103.6779,6116700.0],["2006-07-14",104.078,104.3689,101.0742,101.8961,5659400.0],["2006-07-17",101.8961,103.4743,101.2415,102.4561,4528700.0],["2006-07-18",102.2742,103.627,101.7506,103.5252,5874300.0],["2006-07-19",103.7871,107.5327,103.7871,106.8927,6079400.0],["2006-07-20",106.6963,107.4963,105.4599,105.5908,4264500.0],["2006-07-21",105.7512,105.7585,103.3818,103.5567,4682400.0],["2006-07-24",104.4753,107.5374,104.3004,107.1,4610700.0],["2006-07-25",107.0999,109.1195,105.9626,108.2592,4984000.0],["2006-07-26",107.5374,108.4998,106.9469,107.45,3326000.0],["2006-07-27",108.4122,109.0903,107.603,108.0914,4085900.0],["2006-07-28",109.1049,111.0734,108.8716,110.614,4752200.0],["2006-07-31",110.5265,112.0794,109.8412,111.365,4370000.0],["2006-08-01",110.5484,110.6286,109.0611,110.2786,3468500.0],["2006-08-02",109.5496,109.7246,107.5666,109.2872,6139300.0],["2006-08-03",108.4488,111.6567,108.2447,110.8912,3854000.0],["2006-08-04",112.2763,113.9459,110.9421,111.54,4892300.0],["2006-08-07",110.9057,112.896,110.6432,111.2921,3029800.0],["2006-08-08",111.2921,113.297,109.7173,110.4172,6199900.0],["2006-08-09",111.9118,112.0941,109.0685,109.3674,4234300.0],["2006-08-10",108.9956,110.9057,108.2665,110.5485,3782100.0],["2006-08-11",111.0734,111.4525,109.3528,110.1694,2576500.0],["2006-08-14",111.1682,111.5546,108.9445,109.6298,3110900.0],["2006-08-15",111.0952,112.269,110.2422,111.2921,4907000.0],["2006-08-16",112.2399,113.0419,111.3431,112.9981,3563900.0],["2006-08-17",112.2034,114.3687,112.167,112.6044,3365700.0],["2006-08-18",112.6044,112.8231,111.5472,112.7721,2742100.0],["2006-08-21",111.6639,112.4586,110.5557,112.1524,3731200.0],["2006-08-22",112.5388,113.0127,111.5837,112.3857,3696600.0],["2006-08-23",111.8462,112.8232,110.9276,111.3286,2811300.0],["2006-08-24",111.9482,111.9847,109.9068,110.3807,3100000.0],["2006-08-25",109.8631,110.3953,109.1778,109.4111,2476200.0],["2006-08-28",108.0842,109.7538,107.8145,109.0174,4151000.0],["2006-08-29",109.0685,109.207,106.1959,107.2385,4939600.0],["2006-08-30",107.3187,107.7269,106.75,107.2166,2938000.0],["2006-08-31",107.2239,108.4487,107.2239,108.3758,2834300.0],["2006-09-01",108.4123,108.9445,107.2676,108.7331,3453100.0],["2006-09-05",109.1778,110.461,108.6675,110.2933,3576000.0],["2006-09-06",109.834,110.4099,109.3017,109.8485,2962200.0],["2006-09-07",109.433,109.8558,108.1571,108.3175,3577600.0],["2006-09-08",110.0891,110.0891,107.552,109.2143,3277400.0],["2006-09-11",108.8132,110.2568,108.7403,110.0891,3134200.0],["2006-09-12",112.8232,116.4685,112.7941,115.4041,10644400.0],["2006-09-13",114.9739,118.2984,114.325,117.2777,7605900.0],["2006-09-14",116.4684,118.9691,116.3008,118.488,5496800.0],["2006-09-15",118.4735,119.3848,117.759,118.6266,6845100.0],["2006-09-18",118.1234,120.1502,118.1088,118.9983,5733300.0],["2006-09-19",118.8962,119.7274,118.3348,119.1222,4851400.0],["2006-09-20",120.0263,121.8709,119.7347,121.4626,6403800.0],["2006-09-21",122.1188,123.7154,120.9231,121.8636,8052600.0],["2006-09-22",121.7178,122.7239,120.8502,122.1333,5103900.0],["2006-09-25",122.4104,123.5186,121.7542,122.9864,4780000.0],["2006-09-26",122.4395,123.8831,121.7688,122.979,6095300.0],["2006-09-27",123.1613,123.8685,121.9365,123.2123,5185300.0],["2006-09-28",123.1759,123.9414,122.3375,123.9414,4413800.0],["2006-09-29",123.9778,124.7798,123.2852,123.3363,4394400.0],["2006-10-02",122.8551,124.9985,122.8551,124.4445,4143700.0],["2006-10-03",124.2622,127.1493,124.0143,127.0035,5823500.0],["2006-10-04",126.3547,128.797,126.3547,128.7241,8069400.0],["2006-10-05",128.695,128.695,127.3608,127.9513,5749400.0],["2006-10-06",127.091,128.3158,126.7119,128.0606,4898200.0],["2006-10-09",127.8784,129.4021,127.82,129.3729,3985500.0],["2006-10-10",129.0813,131.1227,128.8917,130.4009,6559900.0],["2006-10-11",129.2636,130.4811,128.8626,130.4811,5615300.0],["2006-10-12",130.6999,132.6319,130.2187,132.333,5754200.0],["2006-10-13",132.1142,134.1192,131.7059,134.039,5163300.0],["2006-10-16",134.0171,135.2274,133.4849,135.0378,4699100.0],["2006-10-17",134.3088,134.666,132.7923,133.4703,5867200.0],["2006-10-18",134.1994,134.6222,132.5808,133.3974,6127000.0],["2006-10-19",132.3967,133.4048,131.4106,131.5202,5560400.0],["2006-10-20",131.2791,131.9876,130.6436,131.7758,4206600.0],["2006-10-23",131.6516,135.0409,131.637,134.9167,4695800.0],["2006-10-24",134.7853,137.5099,134.6976,137.2104,5516100.0],["2006-10-25",137.7948,138.5618,136.7137,137.7729,5224400.0],["2006-10-26",138.1893,141.4179,137.5392,141.2572,5732100.0],["2006-10-27",140.2565,141.1477,137.6122,137.8168,5703200.0],["2006-10-30",137.3273,139.19,136.3777,138.6056,5354900.0],["2006-10-31",138.7882,139.5333,137.9701,138.6348,4548300.0],["2006-11-01",139.5187,140.4026,134.9533,135.1359,7731800.0],["2006-11-02",134.778,137.1739,133.4558,136.8817,6191000.0],["2006-11-03",137.9848,138.0213,135.3551,136.6919,4153100.0],["2006-11-06",137.0935,140.03,137.0935,138.7882,4639000.0],["2006-11-07",138.9343,139.8255,137.7364,137.824,3697900.0],["2006-11-08",137.0716,138.7298,136.2316,137.8897,3989800.0],["2006-11-09",137.6195,138.0578,134.9752,134.9752,4488400.0],["2006-11-10",135.4719,136.648,134.8437,136.6407,3319800.0],["2006-11-13",137.0716,138.6421,136.7648,137.1301,3382300.0],["2006-11-14",137.6195,139.4748,135.4281,139.0512,4702800.0],["2006-11-15",139.0585,141.9439,138.6714,141.06,5090900.0],["2006-11-16",141.7101,143.7554,141.7101,143.697,4784000.0],["2006-11-17",143.1564,143.9015,142.3529,142.4698,3397300.0],["2006-11-20",142.6963,144.7123,142.4625,144.2302,3344800.0],["2006-11-21",145.3624,146.0125,144.8437,145.9175,3447600.0],["2006-11-22",146.0929,147.8972,146.0856,147.7657,3057200.0],["2006-11-24",146.2609,148.5399,145.472,147.2616,1978600.0],["2006-11-27",147.079,147.6269,141.06,141.06,6328200.0],["2006-11-28",140.9796,144.2594,139.8839,143.9891,5864900.0],["2006-11-29",144.6247,145.6912,141.0235,143.3318,5915000.0],["2006-11-30",143.1564,143.4997,141.1111,142.2944,4082500.0],["2006-12-01",142.9519,143.4852,139.8986,142.0754,4820900.0],["2006-12-04",142.9154,146.1513,142.7255,146.1294,4259100.0],["2006-12-05",145.8737,147.7364,144.7853,147.2689,3733000.0],["2006-12-06",147.5538,149.7818,146.8234,149.7452,4133200.0],["2006-12-07",150.987,150.987,146.0929,146.239,5237500.0],["2006-12-08",146.2682,149.9352,146.0929,149.8183,4968600.0],["2006-12-11",150.1105,150.1105,147.437,147.9337,5905800.0],["2006-12-12",146.2462,148.9051,144.9533,146.0928,8926200.0],["2006-12-13",146.6189,147.3931,144.632,144.8584,5823000.0],["2006-12-14",145.5085,146.6772,144.3616,146.1878,5081500.0],["2006-12-15",146.5385,147.5173,145.9468,145.976,5451400.0],["2006-12-18",146.4581,148.7152,145.8299,148.4595,6018800.0],["2006-12-19",147.5392,148.0432,146.407,146.9987,4865700.0],["2006-12-20",147.4004,149.2411,146.9986,147.0936,4336800.0],["2006-12-21",147.8168,148.0578,144.4128,144.705,4661800.0],["2006-12-22",145.4355,145.472,142.9227,144.6977,3500600.0],["2006-12-26",145.2894,146.5312,144.8438,145.9906,2575600.0],["2006-12-27",145.9906,147.7656,145.8883,147.5172,2887200.0],["2006-12-28",147.7949,147.9044,145.9176,146.6773,2395600.0],["2006-12-29",146.7722,147.846,145.5962,145.6181,2762500.0],["2007-01-03",146.5312,148.518,144.5005,146.6188,6494900.0],["2007-01-04",146.2536,146.5823,144.6831,145.2529,6460200.0],["2007-01-05",144.946,146.0928,144.5589,145.3989,5892900.0],["2007-01-08",145.399,148.9782,144.705,148.8175,7851000.0],["2007-01-09",148.6787,149.6721,147.5538,149.0732,7147100.0],["2007-01-10",148.5765,152.2581,147.1886,152.017,8025700.0],["2007-01-11",152.1849,155.7131,151.6444,154.7708,9039400.0],["2007-01-12",154.055,156.4802,153.6898,156.3122,6618900.0],["2007-01-16",154.0184,157.1448,154.0184,156.0199,5846600.0],["2007-01-17",155.0046,156.3851,154.0184,155.7569,5306300.0],["2007-01-18",156.1368,156.9111,152.7401,153.1638,6423200.0],["2007-01-19",152.9809,154.7077,152.8053,153.8662,5333700.0],["2007-01-22",154.4516,156.032,153.3614,155.8271,4980700.0],["2007-01-23",155.7174,156.1564,154.1296,155.5857,6293400.0],["2007-01-24",156.2222,161.0952,155.871,161.044,6386800.0],["2007-01-25",160.8464,161.344,155.4905,155.9002,7853800.0],["2007-01-26",156.9905,157.2393,154.093,156.2149,7458200.0],["2007-01-29",156.5076,157.371,153.7492,154.415,5890700.0],["2007-01-30",154.4443,155.3442,152.4614,152.7614,6001000.0],["2007-01-31",152.4101,155.6661,151.6711,155.2344,7235100.0],["2007-02-01",156.171,156.5076,153.4565,155.1174,5734500.0],["2007-02-02",154.3857,156.5076,154.3857,156.1637,3527000.0],["2007-02-05",156.0685,156.3758,154.7515,155.5198,2995700.0],["2007-02-06",156.0612,157.9417,155.6296,157.0563,3803100.0],["2007-02-07",157.3344,157.9344,155.9223,156.2516,3621700.0],["2007-02-08",155.1833,157.4661,153.515,156.5076,5410500.0],["2007-02-09",157.8758,160.4293,154.0783,156.0539,9109300.0],["2007-02-12",156.3978,156.5807,153.5589,154.4808,5384400.0],["2007-02-13",155.1027,156.0686,153.9979,155.5052,4022000.0],["2007-02-14",156.3613,160.3124,155.6955,159.0685,7696400.0],["2007-02-15",159.4636,160.1221,158.3442,158.6441,3627200.0],["2007-02-16",158.0149,159.1417,157.3271,158.7173,3118500.0],["2007-02-20",159.7489,162.361,158.0222,161.6586,6225500.0],["2007-02-21",160.4221,162.0684,159.6246,161.0806,5225500.0],["2007-02-22",161.7025,162.983,159.5075,160.2172,4273400.0],["2007-02-23",160.3562,160.8245,157.7148,158.4099,5507400.0],["2007-02-26",159.5001,159.7782,155.6003,156.5807,5552700.0],["2007-02-27",153.4711,153.9467,142.4226,143.4104,18817600.0],["2007-02-28",146.6298,149.1541,144.7201,147.6176,15940000.0],["2007-03-01",144.2298,148.3126,142.0055,146.0883,14141300.0],["2007-03-02",145.0201,147.0103,143.1104,143.169,9842200.0],["2007-03-05",141.6178,144.5007,138.9106,139.0203,13391800.0],["2007-03-06",141.8739,145.0201,141.7275,144.4128,10796300.0],["2007-03-07",144.4933,145.6054,143.0445,143.1104,8459500.0],["2007-03-08",144.8957,147.8151,144.8737,146.2932,10789400.0],["2007-03-09",148.4956,148.5249,145.503,147.581,7676900.0],["2007-03-12",146.3371,148.4517,145.503,148.2395,9623200.0],["2007-03-13",149.9663,152.6004,145.2543,145.6274,31973100.0],["2007-03-14",146.3371,147.9176,144.5372,146.4469,20394300.0],["2007-03-15",146.3372,148.0713,145.9713,146.9884,9741600.0],["2007-03-16",146.9152,147.1054,145.0713,145.6055,10875200.0],["2007-03-19",147.303,148.1664,146.6591,148.1225,8186200.0],["2007-03-20",148.1591,149.5785,147.8005,149.2639,6641900.0],["2007-03-21",150.2444,154.7589,149.381,154.3491,10934100.0],["2007-03-22",154.8979,154.9345,153.1345,153.7126,8016100.0],["2007-03-23",153.6979,155.0369,153.4418,155.0369,5106800.0],["2007-03-26",155.1247,155.2783,153.1418,154.9198,6525100.0],["2007-03-27",154.393,154.9198,153.4638,153.5589,4806100.0],["2007-03-28",152.3443,152.6809,150.8663,151.2834,7991200.0],["2007-03-29",152.2565,152.8419,150.9468,151.6053,6380800.0],["2007-03-30",151.7809,152.9443,149.7761,151.1883,5177000.0],["2007-04-02",151.9492,151.9565,148.7444,150.4712,5797000.0],["2007-04-03",151.459,153.4711,151.0712,153.4711,5015300.0],["2007-04-04",153.2516,153.6174,152.3443,152.7687,4141600.0],["2007-04-05",152.5565,152.5565,151.759,152.1395,3010800.0],["2007-04-09",152.6077,153.5589,151.7882,152.8784,3610500.0],["2007-04-10",152.4102,153.515,152.3443,152.959,3002700.0],["2007-04-11",152.7028,152.8272,151.1736,151.4077,5550400.0],["2007-04-12",150.9102,151.8395,150.281,151.4956,3946200.0],["2007-04-13",152.1541,152.1541,150.442,151.0932,4320400.0],["2007-04-16",152.3663,157.4808,152.2785,156.9613,10003000.0],["2007-04-17",157.4222,158.6807,156.2442,157.2393,6064400.0],["2007-04-18",156.6539,159.9026,156.5588,158.5929,6077200.0],["2007-04-19",157.5612,162.222,157.1661,160.4514,8880000.0],["2007-04-20",162.1296,162.8331,160.0336,161.2282,7393900.0],["2007-04-23",161.961,164.1449,161.5799,163.0017,5816300.0],["2007-04-24",163.2436,163.6027,160.2828,161.7559,6724800.0],["2007-04-25",162.6206,165.662,161.3015,165.3322,7627000.0],["2007-04-26",165.5521,166.0724,164.2842,164.7533,4730800.0],["2007-04-27",164.1963,165.4128,163.4195,164.3648,3597400.0],["2007-04-30",164.4235,164.8778,160.1143,160.2095,5484500.0],["2007-05-01",160.5539,161.1622,157.8204,160.1875,6295500.0],["2007-05-02",159.7625,162.6353,159.3594,160.8544,4859500.0],["2007-05-03",161.5139,162.6425,160.1655,162.3714,4414600.0],["2007-05-04",163.1336,166.6073,162.2761,166.6073,5632300.0],["2007-05-07",166.3581,168.4834,165.3321,166.5194,4637000.0],["2007-05-08",165.5667,165.618,163.3975,164.8559,4879700.0],["2007-05-09",164.8558,166.8565,163.6832,166.043,5195100.0],["2007-05-10",165.259,166.3436,163.3902,163.5001,4963100.0],["2007-05-11",164.0937,166.7613,163.8665,166.7247,4956100.0],["2007-05-14",167.113,167.8238,165.1489,165.7572,4761900.0],["2007-05-15",165.7645,167.3328,164.3501,164.4381,5771800.0],["2007-05-16",165.3249,167.0617,164.5407,166.4388,5161400.0],["2007-05-17",166.175,167.0398,165.0757,166.6367,4185200.0],["2007-05-18",167.494,169.4507,167.0543,168.8058,6726900.0],["2007-05-21",169.0331,169.7953,167.5015,167.9925,7778600.0],["2007-05-22",168.4029,169.7733,167.6407,169.0771,3568400.0],["2007-05-23",169.8026,170.3229,167.4061,167.4868,4276600.0],["2007-05-24",168.0951,169.1065,164.9292,165.3909,6211000.0],["2007-05-25",166.2189,166.3215,164.2988,165.2809,4068800.0],["2007-05-29",165.8086,167.7506,165.6473,167.4135,3734700.0],["2007-05-30",165.8086,170.0225,165.3322,170.0225,5393000.0],["2007-05-31",170.1764,171.4662,168.6227,169.1577,4578100.0],["2007-06-01",170.0811,170.6747,168.2563,169.0771,4093200.0],["2007-06-04",168.5567,169.0331,167.0471,168.3442,3411600.0],["2007-06-05",168.0877,168.7986,167.2743,168.0877,3676600.0],["2007-06-06",166.9224,167.047,164.7825,166.6146,4411400.0],["2007-06-07",165.8379,166.666,160.7445,161.2648,8363600.0],["2007-06-08",161.3015,164.9438,160.3121,164.9364,5903000.0],["2007-06-11",165.3321,166.7758,164.2548,166.4754,4285600.0],["2007-06-12",166.2849,169.3776,165.3175,166.9811,7474500.0],["2007-06-13",167.8239,171.2244,167.0911,171.2244,7359000.0],["2007-06-14",166.8785,168.0438,164.8998,165.4421,14381600.0],["2007-06-15",166.6,167.4355,165.6253,165.7645,7430400.0],["2007-06-18",166.0284,166.7539,164.7459,166.3362,4370200.0],["2007-06-19",165.7426,168.2417,165.2516,168.1684,4580200.0],["2007-06-20",168.3736,168.7986,165.4202,165.5448,5831400.0],["2007-06-21",165.6106,166.2849,162.8404,166.2849,8340800.0],["2007-06-22",165.9917,166.2043,161.4261,162.987,9778800.0],["2007-06-25",162.0416,163.5513,157.6005,158.8391,11566700.0],["2007-06-26",159.5427,160.7592,156.9557,156.9557,9711500.0],["2007-06-27",156.831,161.0816,155.7757,160.7372,9018600.0],["2007-06-28",161.045,162.3055,159.5206,160.466,5980200.0],["2007-06-29",160.8984,161.5506,156.6038,158.8464,7853800.0],["2007-07-02",159.396,160.9717,158.2967,160.6272,5019900.0],["2007-07-03",161.4773,164.8191,161.2208,164.5627,4676800.0],["2007-07-05",164.3721,164.3721,162.1076,162.1956,5385600.0],["2007-07-06",161.7851,164.3208,161.7412,163.8958,4122400.0],["2007-07-09",163.4414,165.4567,163.0676,163.6466,3998900.0],["2007-07-10",161.9538,163.2069,158.6779,159.0883,7960500.0],["2007-07-11",159.015,160.4954,157.3074,158.8244,8924700.0],["2007-07-12",160.1069,161.4407,158.8244,161.4407,6072900.0],["2007-07-13",161.2722,163.2949,160.6419,162.8258,5605300.0],["2007-07-16",162.5986,163.7566,160.8325,161.5213,4654500.0],["2007-07-17",162.5034,162.7819,160.2388,160.7885,5582200.0],["2007-07-18",158.3188,160.1436,155.6146,157.5566,11664000.0],["2007-07-19",159.0882,159.396,153.9216,155.1382,9461900.0],["2007-07-20",154.7571,155.3434,150.0815,150.9243,14540900.0],["2007-07-23",151.8183,152.346,149.5538,150.2647,7760400.0],["2007-07-24",148.4985,149.9129,144.204,145.2153,12344500.0],["2007-07-25",146.4245,149.3193,144.9442,148.8869,13933200.0],["2007-07-26",145.1054,146.4905,138.5097,142.9948,22690900.0],["2007-07-27",142.9213,144.5144,139.8671,141.4382,17054700.0],["2007-07-30",142.8112,145.0725,141.2915,143.7069,12195100.0],["2007-07-31",145.7699,146.093,137.4738,138.274,14744900.0],["2007-08-01",137.3122,138.832,134.2434,138.7585,16284300.0],["2007-08-02",138.8687,141.3135,135.8219,137.628,13133400.0],["2007-08-03",136.1229,137.1728,131.9161,131.9161,19828300.0],["2007-08-06",131.5637,137.9217,128.4802,137.8703,18867300.0],["2007-08-07",136.9819,142.8993,136.1082,140.4105,22763100.0],["2007-08-08",140.9904,145.7332,138.5824,141.9155,20622000.0],["2007-08-09",136.6735,139.9699,132.731,133.8029,20868400.0],["2007-08-10",131.1598,135.3887,128.8986,132.5181,20278700.0],["2007-08-13",135.8292,137.4738,129.6622,130.3156,15296400.0],["2007-08-14",131.1232,131.2554,124.0752,124.6258,26255900.0],["2007-08-15",124.0751,127.3936,120.2794,121.065,22268000.0],["2007-08-16",119.7436,125.8445,115.5441,124.6992,31328800.0],["2007-08-17",130.7708,132.7824,125.1764,128.4802,26741100.0],["2007-08-20",129.229,129.5006,124.8974,126.8356,13174400.0],["2007-08-21",126.6447,130.1688,124.8093,128.8326,11796100.0],["2007-08-22",130.3303,132.1877,127.9589,130.6019,13427000.0],["2007-08-23",131.9968,132.7971,129.1556,130.3156,10549400.0],["2007-08-24",129.7797,132.3419,128.9207,131.9528,8935300.0],["2007-08-27",131.6591,132.1877,130.1394,130.646,6664000.0],["2007-08-28",128.4875,129.3098,124.9928,125.5068,11610600.0],["2007-08-29",126.5566,128.0763,123.2822,127.5404,12797500.0],["2007-08-30",124.7799,127.3275,124.6551,125.8225,9559600.0],["2007-08-31",128.9574,130.7561,127.6506,129.2217,11023700.0],["2007-09-04",129.3464,134.8674,129.3464,132.7383,10161800.0],["2007-09-05",131.9161,131.9968,129.8751,130.5432,8987600.0],["2007-09-06",131.0498,131.9381,128.7445,131.549,9250600.0],["2007-09-07",129.6549,132.922,128.4802,131.4022,15144300.0],["2007-09-10",132.5181,136.6075,131.0498,134.8014,12989300.0],["2007-09-11",136.189,137.2902,133.9864,134.7206,11334500.0],["2007-09-12",134.4563,135.2712,133.399,134.0084,7737700.0],["2007-09-13",134.9042,143.9272,134.8822,138.3695,11292300.0],["2007-09-14",137.2535,140.2269,136.2551,139.9259,9337600.0],["2007-09-17",138.7586,139.1256,136.8057,137.7381,7751300.0],["2007-09-18",140.0801,147.3924,137.5912,147.2016,22107700.0],["2007-09-19",149.3967,151.9737,149.037,150.8724,23115400.0],["2007-09-20",154.8663,154.9104,149.36,149.4261,27435100.0],["2007-09-21",150.9165,154.4332,149.4261,154.1615,18187700.0],["2007-09-24",154.903,157.7736,152.4949,154.4919,13439800.0],["2007-09-25",153.4419,156.43,153.3025,154.8369,11727900.0],["2007-09-26",155.9529,158.7794,154.7635,157.5607,10681000.0],["2007-09-27",158.1774,160.3285,157.2524,159.1539,8330100.0],["2007-09-28",158.405,160.5415,158.0306,159.1245,6156400.0],["2007-10-01",158.1481,164.1757,158.1408,163.7058,9905600.0],["2007-10-02",163.904,167.7584,163.0671,167.406,9419800.0],["2007-10-03",166.1065,169.3221,165.6806,166.914,10121400.0],["2007-10-04",167.0609,168.309,164.3738,165.8862,10039900.0],["2007-10-05",166.7378,168.654,165.8936,167.7583,7327700.0],["2007-10-08",167.0315,168.3824,166.1138,166.6278,4142600.0],["2007-10-09",167.2445,175.9811,166.0698,175.614,15123700.0],["2007-10-10",174.0796,175.4892,172.4571,173.2206,9685200.0],["2007-10-11",175.4819,175.4819,165.9597,168.1328,12887100.0],["2007-10-12",169.3515,171.9431,168.6614,171.4733,6544800.0],["2007-10-15",171.2457,172.0239,166.9655,168.3751,7024200.0],["2007-10-16",167.2151,167.3913,163.8673,165.064,7415500.0],["2007-10-17",167.5749,169.2121,163.7792,167.1124,9189000.0],["2007-10-18",165.1154,167.6189,164.6161,167.2812,6499200.0],["2007-10-19",166.0331,167.0022,159.7559,159.822,13106800.0],["2007-10-22",158.963,164.6382,156.3787,163.1184,12163500.0],["2007-10-23",164.183,165.8275,162.1861,164.2784,8176600.0],["2007-10-24",163.5442,165.7908,158.4344,165.2769,12650800.0],["2007-10-25",164.7915,169.1225,163.1003,166.6666,12088700.0],["2007-10-26",171.2256,174.2624,168.652,173.4756,9389300.0],["2007-10-29",173.6963,180.1376,172.8506,179.2773,9892400.0],["2007-10-30",177.3949,181.1818,176.0713,176.7184,10453400.0],["2007-10-31",176.7405,184.3437,176.4758,182.2995,14384600.0],["2007-11-01",179.0861,179.7185,175.5566,176.6301,12579000.0],["2007-11-02",177.7993,177.7993,164.2989,168.8285,25177900.0],["2007-11-05",161.7694,165.3724,156.4751,160.5855,21377900.0],["2007-11-06",163.0489,164.7622,157.0561,164.093,15570500.0],["2007-11-07",160.9606,163.0856,156.7399,157.4899,13210300.0],["2007-11-08",157.1149,160.2988,148.2176,154.3721,20301400.0],["2007-11-09",148.9529,160.7326,148.9529,155.3942,16979700.0],["2007-11-12",155.078,162.6444,153.1221,157.8796,14406900.0],["2007-11-13",162.4606,171.358,160.5488,171.358,17393800.0],["2007-11-14",176.2919,176.5125,169.8873,171.5565,13943300.0],["2007-11-15",169.2035,171.8359,164.5195,166.9314,10243100.0],["2007-11-16",167.8431,168.8064,163.6592,165.6299,10083400.0],["2007-11-19",164.3578,167.9461,159.2841,162.1665,11007900.0],["2007-11-20",162.0635,166.3504,156.9898,159.9164,13433000.0],["2007-11-21",156.9237,158.2914,151.7986,154.0486,14874300.0],["2007-11-23",156.2693,159.1812,155.7399,159.1812,4737100.0],["2007-11-26",157.8355,159.8943,151.0485,152.5412,9815200.0],["2007-11-27",154.4163,157.3428,151.6147,156.8649,11946400.0],["2007-11-28",159.9899,167.549,159.6223,167.299,15710600.0],["2007-11-29",166.196,167.8799,163.6077,164.9901,9774200.0],["2007-11-30",171.0712,172.2256,165.2769,166.6519,11878600.0],["2007-12-03",166.2475,168.6447,164.4166,166.8358,6800300.0],["2007-12-04",162.5488,164.3136,158.2546,158.2546,10734100.0],["2007-12-05",161.3724,161.7694,157.5267,160.49,12954700.0],["2007-12-06",157.7251,164.2327,157.5707,163.615,9987100.0],["2007-12-07",163.9827,164.7401,159.5855,160.2179,7797700.0],["2007-12-10",161.1738,164.9386,160.3061,164.8651,8412400.0],["2007-12-11",164.7916,167.2476,154.9237,155.2619,12783500.0],["2007-12-12",159.6002,162.3944,153.3133,156.3134,18041100.0],["2007-12-13",154.306,157.534,150.6956,153.2986,17143300.0],["2007-12-14",153.4898,158.2399,152.725,154.9089,10348500.0],["2007-12-17",154.2398,155.7472,152.2103,153.4089,13323900.0],["2007-12-18",154.2692,154.806,144.7836,148.1734,30016700.0],["2007-12-19",149.0337,151.5485,147.5337,150.122,11895100.0],["2007-12-20",151.5191,152.0044,147.5411,149.0264,10108000.0],["2007-12-21",151.3648,154.6001,150.7544,154.1222,10853800.0],["2007-12-24",155.1516,158.0561,154.931,157.5928,3419400.0],["2007-12-26",157.4237,159.8355,155.556,159.3355,4290500.0],["2007-12-27",158.0046,160.1517,155.8501,155.8501,5304600.0],["2007-12-28",157.6884,157.9237,155.7472,155.8428,4209500.0],["2007-12-31",155.5854,159.409,154.0486,158.1296,5834300.0],["2008-01-02",157.9458,158.1296,151.9162,152.6515,9573500.0],["2008-01-03",153.6221,153.7104,150.1073,150.6221,7751700.0],["2008-01-04",147.7984,150.0044,145.8057,147.0116,10157900.0],["2008-01-07",147.2323,147.247,139.7026,143.188,16044400.0],["2008-01-08",143.9821,146.6954,138.9746,139.3422,13553700.0],["2008-01-09",139.0041,141.3277,135.0775,140.9968,15901200.0],["2008-01-10",139.232,146.6219,137.5334,144.791,14830500.0],["2008-01-11",144.8278,147.5631,143.0704,146.1366,12400600.0],["2008-01-14",147.1881,148.6955,146.3498,148.2763,9400200.0],["2008-01-15",146.7322,146.7322,141.4453,142.1292,11292700.0],["2008-01-16",142.1438,148.3719,141.4746,145.2247,13026600.0],["2008-01-17",145.8057,146.6954,139.4599,140.4305,12283800.0],["2008-01-18",141.3056,142.2027,135.7392,137.6584,14975700.0],["2008-01-22",131.0112,141.7909,128.9891,140.2173,19029400.0],["2008-01-23",136.7981,147.0411,135.7319,146.6146,17635700.0],["2008-01-24",147.1367,147.7985,142.7983,146.4749,11987200.0],["2008-01-25",148.4343,148.7952,139.8896,140.9651,14019500.0],["2008-01-28",140.4126,144.7144,140.4126,144.5597,10216000.0],["2008-01-29",145.1416,146.1139,142.9539,144.4123,7164500.0],["2008-01-30",143.8378,151.7195,142.4603,146.2539,17597900.0],["2008-01-31",144.707,149.6865,143.6389,146.9905,14803500.0],["2008-02-01",146.6959,153.7894,145.8488,153.0528,12207400.0],["2008-02-04",153.097,153.2149,146.7327,147.9113,9071300.0],["2008-02-05",143.3884,145.3404,139.6686,139.8527,13276400.0],["2008-02-06",141.046,142.0552,137.1936,137.8712,9955500.0],["2008-02-07",136.84,142.7329,136.5086,140.2947,10839200.0],["2008-02-08",139.2192,140.4273,136.7884,137.7976,7869300.0],["2008-02-11",138.3869,139.9558,136.6411,136.9136,8875800.0],["2008-02-12",137.142,137.1936,131.4848,133.0685,18397200.0],["2008-02-13",132.8034,133.8642,130.0117,132.7224,13933900.0],["2008-02-14",131.4849,133.4,130.0116,130.0558,10996700.0],["2008-02-15",128.9804,131.6985,127.7061,131.4186,12449300.0],["2008-02-19",132.8181,133.5989,127.1978,128.0228,10366600.0],["2008-02-20",126.6748,131.7427,126.5643,130.5641,10793700.0],["2008-02-21",131.4848,132.0005,128.7005,129.0319,8204800.0],["2008-02-22",129.3119,131.1166,126.2476,130.903,9631400.0],["2008-02-25",129.1646,131.1166,126.7485,130.6452,12849200.0],["2008-02-26",129.2603,131.1165,126.6011,127.2125,11517900.0],["2008-02-27",126.579,133.5326,126.3359,133.179,15903400.0],["2008-02-28",132.796,132.796,129.3266,130.1589,8828200.0],["2008-02-29",128.4574,129.3045,124.4871,124.9511,11113300.0],["2008-03-03",124.7006,124.7006,121.0323,121.5995,11920800.0],["2008-03-04",120.5167,122.6013,118.0049,120.5094,17887900.0],["2008-03-05",120.7377,123.9788,119.8243,121.5185,13270000.0],["2008-03-06",120.0306,120.502,116.4801,116.8632,15129200.0],["2008-03-07",115.6477,120.3031,115.6477,117.9091,15228600.0],["2008-03-10",117.8502,121.3786,114.3439,114.6018,13725600.0],["2008-03-11",119.2571,121.4227,116.016,120.1189,20415300.0],["2008-03-12",120.8261,125.2679,119.7801,120.0748,14444900.0],["2008-03-13",118.1816,123.2348,115.4709,121.8647,18617600.0],["2008-03-14",123.0138,123.6031,114.1745,115.5446,27102300.0],["2008-03-17",104.6207,113.5263,103.3242,111.2428,38648800.0],["2008-03-18",121.5111,129.5549,117.6808,129.3413,43276100.0],["2008-03-19",131.0723,131.4554,121.8352,122.6382,24176100.0],["2008-03-20",122.4982,132.855,122.432,132.3173,20801800.0],["2008-03-24",131.8531,135.9192,129.7538,131.7648,15643700.0],["2008-03-25",130.7556,134.5418,130.4831,132.3173,11666800.0],["2008-03-26",131.4775,131.89,128.4132,129.2603,11610600.0],["2008-03-27",130.0926,130.5567,123.2937,123.8536,15195800.0],["2008-03-28",124.9069,125.592,120.3547,121.1355,11978700.0],["2008-03-31",120.9292,124.1114,119.9569,121.8279,8977400.0],["2008-04-01",126.3212,130.3725,125.3783,130.2768,14694100.0],["2008-04-02",130.3799,133.783,129.7169,130.2841,12058300.0],["2008-04-03",128.752,131.9637,127.3451,130.0337,10755800.0],["2008-04-04",130.0485,132.0963,128.1701,129.2014,8496700.0],["2008-04-07",131.529,133.8788,130.3283,131.6542,10276200.0],["2008-04-08",130.601,133.6947,130.2032,131.7795,8629400.0],["2008-04-09",131.3007,131.7795,127.544,128.2732,11425400.0],["2008-04-10",128.0964,128.0964,124.3912,125.6288,14744400.0],["2008-04-11",123.7505,126.6011,122.9181,123.2348,11355300.0],["2008-04-14",122.6087,123.419,120.3253,120.502,9857900.0],["2008-04-15",121.5848,122.2404,119.095,120.9513,9134700.0],["2008-04-16",122.3877,124.6123,122.2109,124.5239,9340800.0],["2008-04-17",123.559,127.8018,123.0875,126.7706,8730300.0],["2008-04-18",130.3136,134.8217,130.3136,132.5382,16882100.0],["2008-04-21",132.273,133.8788,131.3301,132.8844,7820700.0],["2008-04-22",132.4277,133.5989,131.4849,132.413,6127000.0],["2008-04-23",133.2085,134.9469,131.1165,132.111,7435900.0],["2008-04-24",132.8402,139.5065,132.1183,139.0645,13182700.0],["2008-04-25",140.4077,142.0534,139.0129,141.6918,12187400.0],["2008-04-28",142.0533,142.0607,140.1346,140.3929,6252600.0],["2008-04-29",140.4003,142.1936,138.9244,142.1936,7127200.0],["2008-04-30",142.7102,143.854,140.083,141.2268,10352600.0],["2008-05-01",141.522,146.9978,140.8431,146.8945,9483200.0],["2008-05-02",150.0973,150.0973,146.1196,147.7948,9437100.0],["2008-05-05",146.5698,148.4221,144.7543,145.4702,6389900.0],["2008-05-06",143.6105,147.0421,142.5109,145.8318,7508600.0],["2008-05-07",145.8244,146.4443,139.8763,140.0387,7075600.0],["2008-05-08",140.7693,141.2416,136.7178,138.5332,9867500.0],["2008-05-09",137.2787,140.2011,137.0351,138.8063,6467800.0],["2008-05-12",139.8099,142.2083,138.2528,141.7508,5655000.0],["2008-05-13",141.0866,142.4298,139.4926,140.4594,5776700.0],["2008-05-14",140.6586,142.0534,139.7288,140.3118,5031700.0],["2008-05-15",140.0535,140.0682,136.7621,139.1974,8015600.0],["2008-05-16",139.8837,139.928,137.2639,138.1052,6144400.0],["2008-05-19",137.0203,139.7139,135.3968,136.0831,7009200.0],["2008-05-20",135.2935,136.4521,133.7585,134.6293,6889900.0],["2008-05-21",134.7179,135.537,131.3675,131.8029,9068500.0],["2008-05-22",130.0317,132.777,129.1461,130.7697,8684100.0],["2008-05-23",129.8915,130.2531,126.3639,127.4045,8145500.0],["2008-05-27",126.755,128.9247,126.0466,128.3491,8420000.0],["2008-05-28",128.969,129.8325,127.0872,129.0207,7238500.0],["2008-05-29",128.7698,132.4671,128.4082,130.0612,7755200.0],["2008-05-30",131.2125,131.9948,129.7734,130.1867,5697400.0],["2008-06-02",130.6221,131.1387,126.054,127.1832,9847400.0],["2008-06-03",127.9285,128.1573,123.6851,125.8843,13187400.0],["2008-06-04",125.4563,129.5594,125.1242,127.006,10777500.0],["2008-06-05",127.8252,130.9468,127.8104,130.3269,9721900.0],["2008-06-06",129.1978,129.1978,125.043,125.043,10559000.0],["2008-06-09",126.0836,127.4341,120.5487,122.3273,12998400.0],["2008-06-10",120.8439,125.0356,120.4454,123.3973,11014600.0],["2008-06-11",123.2423,123.4268,118.9694,119.8476,16468500.0],["2008-06-12",120.4675,125.2274,120.4675,123.0578,11767100.0],["2008-06-13",125.0651,131.7734,125.0135,131.5741,14343000.0],["2008-06-16",131.1682,136.3414,130.3343,134.3784,16376300.0],["2008-06-17",136.5555,137.1828,132.2014,132.4228,24422900.0],["2008-06-18",130.3712,136.7842,129.5594,134.8802,16222400.0],["2008-06-19",135.5592,137.9871,133.6552,137.9502,10588800.0],["2008-06-20",136.5407,137.7804,134.9392,135.6182,11331400.0],["2008-06-23",136.2307,136.2307,130.6295,131.7955,9840000.0],["2008-06-24",131.0796,136.2307,130.873,134.2972,12663400.0],["2008-06-25",135.1312,138.0093,135.1164,135.5297,10838800.0],["2008-06-26",132.1054,133.205,129.2937,130.0759,13603700.0],["2008-06-27",130.6295,131.5667,127.1462,128.8214,12670600.0],["2008-06-30",129.5594,131.5519,127.8842,129.0723,9373300.0],["2008-07-01",127.7661,130.6663,125.6259,129.3896,13940400.0],["2008-07-02",130.4524,134.7843,129.2864,131.9431,16256600.0],["2008-07-03",133.0575,134.5777,131.552,132.0169,6185400.0],["2008-07-07",133.3453,134.2456,123.5302,125.3235,17013300.0],["2008-07-08",126.4673,129.8841,123.0505,129.0723,16790500.0],["2008-07-09",129.7734,130.9689,123.6113,124.733,12909300.0],["2008-07-10",123.6187,127.8916,122.6888,125.5743,14106200.0],["2008-07-11",122.7626,123.8917,116.9695,119.9066,24827400.0],["2008-07-14",123.9212,123.9803,117.0211,117.0949,15944800.0],["2008-07-15",115.8921,120.7406,112.3572,116.4529,25593100.0],["2008-07-16",118.9694,127.8695,117.4492,127.5669,19366400.0],["2008-07-17",129.6037,136.1201,129.0355,133.7512,24819100.0],["2008-07-18",135.109,135.419,131.4044,134.9319,11722200.0],["2008-07-21",135.9061,136.2677,132.135,133.4117,8841300.0],["2008-07-22",131.6995,138.7693,130.8435,138.7693,11268100.0],["2008-07-23",138.7251,140.2453,136.2971,138.6439,9871900.0],["2008-07-24",139.1014,139.1014,132.6663,133.0279,8828100.0],["2008-07-25",134.0261,134.5732,130.2624,132.1036,7233900.0],["2008-07-28",132.3107,134.7803,127.3492,127.8446,9264500.0],["2008-07-29",129.1238,134.4846,128.1848,134.2997,11149700.0],["2008-07-30",136.0521,138.1446,133.8043,137.6566,9864200.0],["2008-07-31",135.3571,137.5827,134.8691,136.0817,6062900.0],["2008-08-01",136.7915,137.5309,132.1036,134.5732,7495400.0],["2008-08-04",132.843,133.5307,130.2847,131.5121,7551900.0],["2008-08-05",132.2737,133.7081,129.7671,133.6638,8772200.0],["2008-08-06",132.355,133.7599,131.2459,132.7617,5832700.0],["2008-08-07",131.0389,131.9853,126.5506,127.4231,9103100.0],["2008-08-08",127.7411,131.9484,127.194,130.0999,6634600.0],["2008-08-11",130.4178,135.4605,129.4491,131.6156,8798500.0],["2008-08-12",128.1404,128.2735,123.1567,123.7039,14023800.0],["2008-08-13",123.4821,125.2567,120.0808,121.9293,12391300.0],["2008-08-14",121.7149,124.887,121.3452,123.1789,8660000.0],["2008-08-15",123.7778,123.9923,120.0364,120.6575,8386200.0],["2008-08-18",119.9772,120.2878,118.0843,118.3357,7421100.0],["2008-08-19",117.1896,119.6001,116.014,116.8273,8966300.0],["2008-08-20",116.9235,118.6315,114.8309,117.0122,9443400.0],["2008-08-21",115.1932,116.8273,112.8271,115.6591,14534400.0],["2008-08-22",118.2988,118.9051,115.94,118.1657,8321000.0],["2008-08-25",117.2636,117.3154,114.6904,115.1341,6122500.0],["2008-08-26",114.9862,116.7238,113.4112,115.2819,5995500.0],["2008-08-27",114.3947,115.2598,113.4334,114.964,6660200.0],["2008-08-28",116.2654,119.6593,115.8439,119.6593,8565800.0],["2008-08-29",118.7203,122.0033,118.5058,121.2417,7586300.0],["2008-09-02",123.8518,124.8944,120.3026,122.2399,8212100.0],["2008-09-03",121.2417,124.1624,119.8072,123.9331,6673500.0],["2008-09-04",122.8536,123.8518,118.3062,118.9717,7788700.0],["2008-09-05",116.6573,121.0494,116.6203,120.7019,7539000.0],["2008-09-08",126.4398,127.5119,120.1621,125.5007,14981500.0],["2008-09-09",123.7039,124.5025,118.6759,119.541,12437500.0],["2008-09-10",118.2322,119.0456,115.1489,116.5242,12939000.0],["2008-09-11",111.9176,117.8773,110.8159,116.1101,20752800.0],["2008-09-12",114.1507,119.6149,112.6497,114.025,15622500.0],["2008-09-15",105.2038,111.9472,96.4417,100.1905,42202300.0],["2008-09-16",87.2508,100.0353,85.8681,98.3494,48296400.0],["2008-09-17",89.3212,93.6098,72.2999,84.6629,112060400.0],["2008-09-18",78.3779,88.7296,63.8188,79.8567,114590700.0],["2008-09-19",105.3738,107.2002,85.772,95.9759,43208300.0],["2008-09-22",98.1793,100.2941,89.0476,89.3064,21938700.0],["2008-09-23",87.9089,93.1291,83.5611,92.4637,20037600.0],["2008-09-24",94.9703,98.8596,93.1809,98.342,46611300.0],["2008-09-25",99.2663,102.0317,95.2069,100.1905,19172100.0],["2008-09-26",97.9649,102.0317,95.7614,102.0317,15806400.0],["2008-09-29",99.4438,99.5399,77.6384,89.2472,24147600.0],["2008-09-30",93.8242,96.1237,92.057,94.6449,13129900.0],["2008-10-01",94.1421,100.0796,92.4193,99.4511,13837100.0],["2008-10-02",97.7283,98.4973,94.6819,97.2625,10894700.0],["2008-10-03",98.2237,104.9967,93.8611,94.6449,16080700.0],["2008-10-06",90.2824,94.0312,85.0326,91.6873,21368000.0],["2008-10-07",94.2826,94.2826,82.8291,85.0326,17184000.0],["2008-10-08",81.3355,89.469,79.5239,83.5537,18223800.0],["2008-10-09",87.0659,87.9458,73.9414,74.9396,28150500.0],["2008-10-10",63.6709,73.4977,54.7166,65.6599,71312700.0],["2008-10-13",73.1502,85.5132,67.2866,82.0749,45400500.0],["2008-10-14",93.1439,94.6449,86.748,90.8739,41605300.0],["2008-10-15",84.6259,89.2546,81.9196,83.6646,22250100.0],["2008-10-16",85.0326,87.6131,76.899,83.1101,27901700.0],["2008-10-17",81.513,87.6871,79.1173,84.515,18413500.0],["2008-10-20",86.918,91.5394,85.5132,89.8387,16908300.0],["2008-10-21",89.3507,91.4063,87.8645,89.7278,13588000.0],["2008-10-22",86.6519,88.8701,82.0749,85.0769,15459100.0],["2008-10-23",84.5355,86.0337,75.4352,80.5305,25529600.0],["2008-10-24",71.2003,77.8753,71.2003,74.4636,24494800.0],["2008-10-27",71.7936,75.6503,67.8405,68.8863,20595000.0],["2008-10-28",71.9346,72.1274,60.9801,69.398,50066600.0],["2008-10-29",69.2348,76.1769,65.7564,72.4314,27769900.0],["2008-10-30",75.0273,75.094,65.2743,67.5735,29700400.0],["2008-10-31",65.9938,70.4586,64.6736,68.6044,24881200.0],["2008-11-03",68.2336,70.644,64.7552,66.0753,19796200.0],["2008-11-04",67.262,70.4586,64.6588,70.4586,22105700.0],["2008-11-05",68.8121,70.2435,64.1544,64.8442,15693100.0],["2008-11-06",63.7168,65.8603,58.896,59.8676,25933100.0],["2008-11-07",60.409,60.7056,55.6252,57.6871,31450400.0],["2008-11-10",58.4213,58.7551,50.8118,52.8143,47450700.0],["2008-11-11",51.4422,55.9367,49.4545,55.3879,47573900.0],["2008-11-12",53.3928,54.6166,47.8674,49.5361,34436600.0],["2008-11-13",50.2778,52.2135,45.2567,51.9094,39994000.0],["2008-11-14",50.3223,51.9169,48.2975,49.4916,22186300.0],["2008-11-17",48.0528,49.195,45.7981,46.3469,20299400.0],["2008-11-18",46.5249,48.5794,44.9155,46.0058,25737100.0],["2008-11-19",45.4866,47.0589,40.4507,40.9253,30481500.0],["2008-11-20",40.0502,42.6757,36.3418,38.5668,55618000.0],["2008-11-21",40.4507,40.4507,35.1626,39.5384,39591500.0],["2008-11-24",41.6299,51.9911,40.9921,50.0034,44615400.0],["2008-11-25",52.9626,55.2544,49.3359,53.2371,38662400.0],["2008-11-26",51.6424,58.184,51.4719,56.7377,25006900.0],["2008-11-28",56.3224,60.2162,55.0616,58.5845,11525000.0],["2008-12-01",56.2186,56.2186,47.6078,48.7722,28592700.0],["2008-12-02",47.2073,49.6919,44.6633,48.2085,35316700.0],["2008-12-03",46.7771,51.8204,46.0725,51.1381,29036300.0],["2008-12-04",50.5745,52.399,48.9799,50.0849,23838500.0],["2008-12-05",49.5065,52.8069,48.2234,52.4509,23811700.0],["2008-12-08",54.7871,58.2433,54.5275,57.2198,22756000.0],["2008-12-09",55.9367,57.7538,53.0739,53.9713,17049900.0],["2008-12-10",54.7352,54.8094,51.4348,53.0516,14093300.0],["2008-12-11",52.1765,54.8835,51.2419,51.7018,15387500.0],["2008-12-12",48.7277,52.3248,48.5794,50.2407,15777100.0],["2008-12-15",49.7809,50.6634,48.2901,49.2914,13821600.0],["2008-12-16",51.598,57.8502,50.834,56.3669,44110400.0],["2008-12-17",55.87,60.2903,54.9874,58.4287,24790900.0],["2008-12-18",59.0888,60.2161,58.0356,59.3706,19998100.0],["2008-12-19",58.8663,59.875,57.5907,59.875,20379300.0],["2008-12-22",59.3336,59.43,55.5436,57.1086,13175500.0],["2008-12-23",57.4126,57.8502,55.6623,55.7735,9468000.0],["2008-12-24",56.0257,56.9157,55.818,56.6932,3166000.0],["2008-12-26",56.9825,57.4349,55.8551,56.3447,4657300.0],["2008-12-29",56.6858,57.1902,55.6475,56.7822,6322300.0],["2008-12-30",57.3237,60.8614,56.5968,60.8614,11031300.0],["2008-12-31",60.9949,63.8948,60.1643,62.5895,14894100.0],["2009-01-02",62.3151,64.9851,60.9578,64.3472,14088500.0],["2009-01-05",63.6427,67.4549,63.3831,65.8454,15996700.0],["2009-01-06",66.7873,68.3819,65.0593,65.7935,21551800.0],["2009-01-07",64.4585,65.1557,62.0407,62.6711,12465500.0],["2009-01-08",61.9442,64.1692,61.3212,63.346,13448100.0],["2009-01-09",63.7168,64.4288,59.6377,62.2409,12192900.0],["2009-01-12",61.8256,62.1223,56.6858,57.6055,15776600.0],["2009-01-13",55.0022,58.5029,54.6685,57.7909,25861100.0],["2009-01-14",56.2779,57.0195,54.4756,56.137,18336700.0],["2009-01-15",55.6475,56.5152,51.1752,54.7575,25795400.0],["2009-01-16",56.3521,56.7377,51.8798,54.179,26049300.0],["2009-01-20",51.6202,52.1097,43.855,43.9069,33123100.0],["2009-01-21",47.0144,51.991,46.9106,51.8427,38168900.0],["2009-01-22",49.8995,54.6536,48.6016,52.6808,24608200.0],["2009-01-23",50.3371,55.8848,49.7809,55.5585,21924100.0],["2009-01-26",56.4114,58.4065,53.9713,55.0319,18729300.0],["2009-01-27",56.0035,58.3323,55.4546,58.0431,20655300.0],["2009-01-28",62.5079,66.0828,61.833,65.0444,34234400.0],["2009-01-29",63.1383,64.2212,60.9059,61.3509,21624300.0],["2009-01-30",61.9962,62.8788,58.8515,59.875,20344900.0],["2009-02-02",58.4287,62.3002,58.273,61.9813,18485500.0],["2009-02-03",62.5227,62.6711,59.1852,61.4177,19442500.0],["2009-02-04",62.0777,66.6909,61.8923,65.2447,29780400.0],["2009-02-05",64.3547,70.2361,63.9764,68.864,33847500.0],["2009-02-06",69.9172,71.6305,67.9073,71.6231,26559800.0],["2009-02-09",71.9568,73.1732,70.1842,72.6021,18736400.0],["2009-02-10",71.7862,72.602,66.5278,67.0469,29857200.0],["2009-02-11",68.0482,70.4141,67.0618,70.2436,19554400.0],["2009-02-12",68.7157,71.3486,67.8405,70.8888,22915400.0],["2009-02-13",70.4586,72.6688,70.0878,71.534,22975200.0],["2009-02-17",68.4264,68.5896,62.8861,63.5685,31078100.0],["2009-02-18",65.037,65.037,60.1272,62.6711,32610600.0],["2009-02-19",64.0877,65.9122,63.435,63.791,24476100.0],["2009-02-20",61.1116,64.9894,59.1131,63.0803,36146100.0],["2009-02-23",64.5121,65.4517,59.5009,59.7097,22298600.0],["2009-02-24",60.7984,69.4189,60.7835,69.3369,33115800.0],["2009-02-25",68.2705,69.7247,65.1012,67.055,36249600.0],["2009-02-26",68.8298,70.0975,67.1296,68.718,27516400.0],["2009-02-27",66.093,69.6352,65.2504,67.92,26041700.0],["2009-03-02",65.5188,67.2713,63.8037,64.3331,24074100.0],["2009-03-03",65.8693,66.2496,59.8737,61.4248,30943600.0],["2009-03-04",63.3115,65.6232,60.7761,63.7366,28050800.0],["2009-03-05",61.8052,63.9081,59.1728,60.9401,24826200.0],["2009-03-06",61.395,62.9983,54.6239,56.4136,33484400.0],["2009-03-09",55.0117,57.7186,54.2734,55.1459,23648800.0],["2009-03-10",57.9274,63.7217,57.4949,63.5949,35004400.0],["2009-03-11",64.7955,69.7247,63.8186,68.8969,37989000.0],["2009-03-12",68.6285,72.7076,67.2489,72.5211,30814100.0],["2009-03-13",72.9238,74.4525,71.3205,73.677,30959400.0],["2009-03-16",74.8179,75.6233,69.4935,70.023,28240800.0],["2009-03-17",69.0834,73.8336,69.0163,73.8187,23327500.0],["2009-03-18",72.7672,79.6353,72.111,78.4869,34372900.0],["2009-03-19",78.0395,78.8747,74.02,74.0499,28577100.0],["2009-03-20",74.2065,74.9447,70.9178,72.5733,29137300.0],["2009-03-23",76.4362,83.4683,75.5413,83.4683,33581800.0],["2009-03-24",82.469,86.2424,81.5369,82.4765,30914400.0],["2009-03-25",82.8717,84.9448,79.1431,84.2289,32805900.0],["2009-03-26",83.5205,84.4079,81.6189,83.513,28844800.0],["2009-03-27",81.7382,83.1476,80.4034,80.5973,21569500.0],["2009-03-30",77.6368,78.3378,74.9149,74.9149,21354900.0],["2009-03-31",76.6673,80.9105,76.4212,79.0611,25927400.0],["2009-04-01",77.6293,83.0283,77.51,82.2453,24883000.0],["2009-04-02",85.9143,86.4288,83.8934,85.176,30053600.0],["2009-04-03",84.1171,89.3073,83.9306,89.0388,23687100.0],["2009-04-06",86.5033,87.9575,85.0492,86.9881,21098100.0],["2009-04-07",85.0119,89.3073,84.6913,86.563,22183000.0],["2009-04-08",87.525,87.6592,83.8933,85.5712,20406200.0],["2009-04-09",89.3296,93.1999,87.5846,92.7152,25610700.0],["2009-04-13",91.5817,97.8905,91.3505,97.0553,36460800.0],["2009-04-14",92.2901,92.6481,85.8322,85.8397,79935800.0],["2009-04-15",87.0403,91.0522,84.6913,90.3736,41345800.0],["2009-04-16",91.7905,92.223,89.173,90.3736,23574500.0],["2009-04-17",90.1126,91.6935,88.7107,89.9336,21841200.0],["2009-04-20",87.2267,88.666,85.7577,85.7651,21609500.0],["2009-04-21",84.833,90.2543,84.5496,89.7547,24772300.0],["2009-04-22",88.4497,93.0657,87.8755,89.8517,28219000.0],["2009-04-23",90.7093,91.7011,88.1514,91.5817,20133300.0],["2009-04-24",91.9098,92.2454,89.6727,90.4557,22407200.0],["2009-04-27",88.994,92.745,88.994,90.1574,19129700.0],["2009-04-28",89.613,91.1641,89.3371,89.9858,14907300.0],["2009-04-29",90.9926,95.4072,90.6794,94.8405,22999800.0],["2009-04-30",95.8397,96.6824,93.349,95.8248,24834600.0],["2009-05-01",95.3774,97.1448,94.0798,94.7659,17536300.0],["2009-05-04",95.0866,100.247,94.0799,100.0456,23434000.0],["2009-05-05",99.106,101.5669,98.845,100.8212,16811000.0],["2009-05-06",102.0143,104.669,101.455,103.8189,20439300.0],["2009-05-07",105.1314,105.5639,98.2932,99.7249,23188600.0],["2009-05-08",100.59,104.0949,99.2924,104.0949,19152000.0],["2009-05-11",102.0516,103.6251,100.5452,101.2537,18391800.0],["2009-05-12",102.1858,103.2074,98.5914,100.9777,21101400.0],["2009-05-13",99.3297,99.4714,95.4967,96.3916,18621300.0],["2009-05-14",96.2872,100.2544,96.153,99.628,17411400.0],["2009-05-15",99.9412,101.4923,98.584,100.2246,14754700.0],["2009-05-18",102.3126,106.7496,101.9994,106.7496,18622700.0],["2009-05-19",106.332,108.0248,105.2582,105.2582,15324300.0],["2009-05-20",106.1232,106.3618,101.4326,101.7458,21426800.0],["2009-05-21",100.2207,104.2579,100.1235,102.5458,16135500.0],["2009-05-22",103.0094,103.914,101.7159,101.9402,9058400.0],["2009-05-26",100.6393,106.2167,100.6393,106.2018,13768700.0],["2009-05-27",106.3289,108.7736,104.6766,104.6766,16696900.0],["2009-05-28",105.9027,108.6241,104.1383,108.1456,14803100.0],["2009-05-29",109.0129,109.0802,105.6261,108.0858,14130000.0],["2009-06-01",109.0054,110.1792,107.1438,107.9064,18403800.0],["2009-06-02",107.0989,108.3848,106.1718,107.0092,11988200.0],["2009-06-03",106.097,107.1437,105.2223,106.2765,11809700.0],["2009-06-04",108.1456,111.9586,107.9587,111.7492,17166900.0],["2009-06-05",112.9305,113.0202,111.1735,111.4053,12817500.0],["2009-06-08",110.3137,111.7268,109.2969,110.9118,10908900.0],["2009-06-09",111.3978,112.7361,110.725,111.6296,11566100.0],["2009-06-10",112.0931,112.138,108.0484,109.6633,14346700.0],["2009-06-11",109.2447,110.6128,108.4073,108.5195,12086500.0],["2009-06-12",107.9437,109.4764,107.7718,108.8857,8209900.0],["2009-06-15",107.7868,108.8559,106.8373,106.9195,8742100.0],["2009-06-16",107.6148,109.0428,107.1064,107.7793,10129700.0],["2009-06-17",107.7269,107.7269,103.9439,104.4672,14054600.0],["2009-06-18",104.6392,107.4354,104.3925,106.9793,10526500.0],["2009-06-19",107.054,107.9512,105.813,107.0092,9473700.0],["2009-06-22",106.0672,107.3008,102.4337,102.4337,13939000.0],["2009-06-23",103.428,105.5812,102.8748,105.5588,11056800.0],["2009-06-24",106.5606,108.1755,105.6485,106.6504,11531000.0],["2009-06-25",105.8429,108.1232,105.3046,107.9811,10135900.0],["2009-06-26",108.026,110.7923,107.6073,109.7082,9837400.0],["2009-06-29",110.2763,111.7716,109.2297,111.6669,7835800.0],["2009-06-30",111.6969,111.996,109.3344,110.2315,9614400.0],["2009-07-01",110.3437,111.3081,109.6184,110.1418,7505000.0],["2009-07-02",109.0503,109.3045,107.1214,107.2784,7685000.0],["2009-07-06",106.6578,109.4988,106.3588,109.4988,11756800.0],["2009-07-07",109.3344,109.8801,106.3887,106.5681,9503000.0],["2009-07-08",106.5008,106.8596,101.1028,103.585,19399300.0],["2009-07-09",105.9849,108.325,105.3494,107.069,15026500.0],["2009-07-10",106.4261,108.3101,105.5663,106.0672,12685200.0],["2009-07-13",109.6932,112.0333,108.4447,111.7268,23817800.0],["2009-07-14",111.3829,113.0052,110.71,111.8913,28813100.0],["2009-07-15",113.6482,116.6163,112.6165,116.078,21135600.0],["2009-07-16",115.8837,118.1191,114.994,117.2593,12643600.0],["2009-07-17",116.5341,118.0817,116.2724,117.2593,9617200.0],["2009-07-20",117.9397,120.1676,117.5883,119.6443,12433800.0],["2009-07-21",119.5395,119.6292,117.3938,119.4723,10886500.0],["2009-07-22",118.2687,120.5564,117.6332,119.9658,9499400.0],["2009-07-23",119.7714,124.4217,119.0985,123.6965,12291900.0],["2009-07-24",122.9339,123.36,121.7227,123.1507,7294400.0],["2009-07-27",123.1357,123.7114,121.1171,122.5152,7613000.0],["2009-07-28",121.3414,121.4087,119.248,120.0256,10244800.0],["2009-07-29",119.0312,120.3545,118.0518,119.2031,9111300.0],["2009-07-30",120.4517,122.6872,120.1527,121.4311,9415400.0],["2009-07-31",121.3937,122.5152,120.5938,122.0891,7721200.0],["2009-08-03",123.5096,124.3245,122.0891,122.6872,8361800.0],["2009-08-04",121.8573,123.7114,121.8348,123.4871,8808900.0],["2009-08-05",123.9207,126.3206,123.0684,126.0814,9593900.0],["2009-08-06",126.6496,127.801,123.9656,124.6684,8201800.0],["2009-08-07",125.8272,125.8272,121.6629,122.3507,10771800.0],["2009-08-10",122.0142,122.5226,119.1732,119.891,8909700.0],["2009-08-11",119.577,121.2816,118.9863,119.0387,9785100.0],["2009-08-12",119.5246,122.9039,119.3003,122.4329,9842700.0],["2009-08-13",123.5394,123.7264,121.5732,122.9712,8922600.0],["2009-08-14",122.5899,122.9039,120.2124,121.6628,6756800.0],["2009-08-17",119.1134,119.3302,117.5284,117.5658,10146100.0],["2009-08-18",119.3751,120.2947,119.2405,119.9807,8090000.0],["2009-08-19",118.9565,119.9957,118.1266,119.5695,8838900.0],["2009-08-20",119.7714,121.7452,119.6966,121.3639,7619200.0],["2009-08-21",122.6975,123.5516,121.3938,122.5102,10417200.0],["2009-08-24",123.147,124.5706,121.8134,121.8134,9148800.0],["2009-08-25",122.3753,123.8513,122.158,123.5816,9118900.0],["2009-08-26",123.0946,124.683,122.6525,124.3383,8325600.0],["2009-08-27",124.1436,124.3009,122.3154,123.6416,7890600.0],["2009-08-28",124.2784,124.5631,122.4278,123.192,7029800.0],["2009-08-31",122.0906,124.0686,120.8169,123.9713,9106500.0],["2009-09-01",123.4768,124.6606,119.8279,120.0077,12446800.0],["2009-09-02",119.9777,120.9592,118.4867,118.7864,10751500.0],["2009-09-03",119.8204,121.5661,119.5432,121.1241,8837800.0],["2009-09-04",121.0341,122.7649,120.8992,122.1055,6220100.0],["2009-09-08",123.8138,125.3123,123.664,125.2899,10066300.0],["2009-09-09",125.7244,127.7923,125.2449,127.5751,10196500.0],["2009-09-10",128.1221,131.3888,127.4702,131.0217,13488900.0],["2009-09-11",132.4677,133.2244,130.647,130.8943,11094800.0],["2009-09-14",129.8304,133.2919,129.7405,133.1496,8028100.0],["2009-09-15",133.3668,133.3668,131.4637,132.3628,8398900.0],["2009-09-16",133.232,134.7679,132.243,134.7679,8706100.0],["2009-09-17",134.7754,137.1131,134.5282,135.9592,9674300.0],["2009-09-18",136.1316,137.8249,135.3523,137.2479,8395300.0],["2009-09-21",136.1316,137.6601,135.9218,136.6561,6368600.0],["2009-09-22",137.7724,139.211,136.7984,139.0012,7470700.0],["2009-09-23",139.5931,140.8593,137.5926,137.5926,10069600.0],["2009-09-24",138.5516,139.0611,135.7419,137.158,10982400.0],["2009-09-25",136.4987,137.188,133.1421,134.4907,12296200.0],["2009-09-28",134.9703,136.9483,133.8614,136.7385,7892200.0],["2009-09-29",137.1056,138.4467,136.4612,137.5476,7539300.0],["2009-09-30",138.4393,138.9712,136.229,138.1246,10517900.0],["2009-10-01",137.8698,138.3793,133.8164,134.1086,11044500.0],["2009-10-02",132.2055,135.6595,131.5686,134.5731,9232400.0],["2009-10-05",135.4422,139.8478,135.2774,139.7129,9471200.0],["2009-10-06",141.204,141.9383,138.3119,140.0951,13918900.0],["2009-10-07",139.743,142.7924,139.3609,142.7175,10579400.0],["2009-10-08",143.774,143.9837,140.5672,140.9867,11978100.0],["2009-10-09",141.4063,142.1706,140.7994,141.8334,6526300.0],["2009-10-12",143.0023,143.0322,141.4888,142.4703,6189400.0],["2009-10-13",139.668,140.7095,138.6865,140.2824,11959300.0],["2009-10-14",143.5417,145.0552,142.6576,144.0662,15806700.0],["2009-10-15",141.3239,143.0022,140.2599,141.3314,17834200.0],["2009-10-16",139.8628,140.5971,137.3978,138.1395,12750800.0],["2009-10-19",138.4992,139.9528,137.1206,138.9862,7482000.0],["2009-10-20",138.754,140.5222,137.9148,138.5816,7387400.0],["2009-10-21",138.7615,138.9862,134.191,134.3109,11759300.0],["2009-10-22",134.8953,137.8174,134.5357,137.6301,10666200.0],["2009-10-23",137.8849,138.5292,134.1461,135.1351,9221900.0],["2009-10-26",135.255,136.701,133.232,134.3933,9427400.0],["2009-10-27",134.3034,134.9402,132.9173,133.8239,10505700.0],["2009-10-28",133.2994,133.6666,128.6241,128.9912,13586400.0],["2009-10-29",130.7969,133.8014,129.9503,133.8014,9342900.0],["2009-10-30",132.7824,133.0821,127.1331,127.5002,13323700.0],["2009-11-02",128.5641,129.8903,123.8513,127.8823,15802400.0],["2009-11-03",126.6086,128.9913,126.4288,128.5792,11150300.0],["2009-11-04",129.9728,130.8194,126.6386,126.9982,11143300.0],["2009-11-05",128.1071,129.9953,126.781,129.9203,9017500.0],["2009-11-06",128.8413,130.3323,128.1221,128.7065,6274200.0],["2009-11-09",130.13,132.4302,129.9952,132.2954,10329200.0],["2009-11-10",132.168,133.172,131.3588,132.2504,7244700.0],["2009-11-11",133.3893,135.4947,133.3294,134.7529,8187800.0],["2009-11-12",134.6406,135.9368,133.2095,133.7265,7404200.0],["2009-11-13",134.0337,134.1087,131.5987,132.4378,7630900.0],["2009-11-16",133.3594,134.4008,132.1905,132.8049,8748500.0],["2009-11-17",132.6251,133.5542,131.4937,132.3179,7680500.0],["2009-11-18",132.2205,132.9547,131.1266,132.5426,5959000.0],["2009-11-19",131.5162,132.0182,128.4443,129.4932,8893100.0],["2009-11-20",128.4218,129.201,127.3803,127.3803,8825400.0],["2009-11-23",128.6241,130.0926,128.3094,128.8713,7930000.0],["2009-11-24",128.6016,128.8713,127.5826,128.2195,6143700.0],["2009-11-25",128.8488,128.9462,125.9118,126.5636,6984800.0],["2009-11-27",123.0796,124.6006,122.2929,122.9972,6883200.0],["2009-11-30",124.2436,127.6375,123.718,127.3897,10699200.0],["2009-12-01",128.5835,128.6436,125.4449,125.8654,13489100.0],["2009-12-02",125.8805,126.0006,124.3187,125.1371,7500200.0],["2009-12-03",126.1057,127.0143,123.0948,123.3651,8020400.0],["2009-12-04",125.7679,125.9931,122.787,125.5727,10410300.0],["2009-12-07",125.032,125.6627,122.9596,123.0272,6654600.0],["2009-12-08",122.4791,123.2149,120.9248,121.518,11693900.0],["2009-12-09",121.7357,125.4299,120.677,124.9719,10975800.0],["2009-12-10",125.1597,126.0982,123.26,125.1897,11930700.0],["2009-12-11",125.7979,126.1057,124.2061,124.6416,6425000.0],["2009-12-14",125.002,125.017,123.0347,124.7167,6652900.0],["2009-12-15",123.748,124.6415,121.7207,122.1937,7539800.0],["2009-12-16",123.0272,124.559,122.4416,123.8832,8637700.0],["2009-12-17",121.8709,122.8545,120.7597,120.8347,8943800.0],["2009-12-18",121.4954,122.6743,120.2866,122.5316,8687100.0],["2009-12-21",122.9822,125.2047,122.7043,124.2286,9392900.0],["2009-12-22",124.2661,124.8668,123.5153,123.5904,4190700.0],["2009-12-23",123.9358,124.4914,122.6819,122.8621,4052600.0],["2009-12-24",123.1399,123.8156,122.6218,123.1173,1858100.0],["2009-12-28",123.215,124.4239,122.7344,122.9597,3586000.0],["2009-12-29",123.5153,124.0409,122.5467,123.23,5214800.0],["2009-12-30",123.1848,125.6026,122.907,125.1671,5996200.0],["2009-12-31",125.6102,127.7426,125.3398,126.774,6401800.0],["2010-01-04",127.6825,130.8361,127.2771,129.9576,9135000.0],["2010-01-05",129.8976,132.3453,129.5747,132.2552,11659400.0],["2010-01-06",131.6846,131.6846,130.4682,130.8436,7381100.0],["2010-01-07",130.8887,134.215,130.6109,133.4041,8727400.0],["2010-01-08",132.3979,133.2238,130.6108,130.8811,7268100.0],["2010-01-11",131.4443,131.4443,128.0354,128.8163,7704900.0],["2010-01-12",127.6524,128.0053,125.4149,126.0081,10360100.0],["2010-01-13",126.1508,127.3972,124.7317,126.9467,11269500.0],["2010-01-14",126.1433,128.1856,125.5501,126.5412,10521400.0],["2010-01-15",125.8429,125.9931,123.5753,124.0484,10896300.0],["2010-01-19",123.8982,125.6927,123.0647,125.2873,7705300.0],["2010-01-20",124.4914,126.2784,123.3802,125.9856,8893900.0],["2010-01-21",127.1119,128.3959,117.7112,120.7897,51738300.0],["2010-01-22",119.1528,119.9487,114.3174,115.7214,30175600.0],["2010-01-25",117.2306,118.86,116.0067,116.3671,17877000.0],["2010-01-26",116.3146,117.5085,113.1535,113.2887,15985900.0],["2010-01-27",113.1911,114.8279,111.329,113.7542,19899000.0],["2010-01-28",115.804,116.5324,112.5904,115.0982,16160700.0],["2010-01-29",115.9616,116.292,110.9835,111.6668,18502800.0],["2010-02-01",112.4928,116.5699,112.0348,114.9781,12980800.0],["2010-02-02",115.3685,118.2592,115.3685,117.8388,17246600.0],["2010-02-03",118.5747,120.0914,117.9665,118.0566,16785200.0],["2010-02-04",116.5849,117.178,112.9657,113.1384,18895000.0],["2010-02-05",113.2436,115.9767,111.7795,115.7515,18759200.0],["2010-02-08",115.8341,116.0819,113.2437,113.4539,10257300.0],["2010-02-09",114.6552,115.2784,112.3651,114.4975,14017300.0],["2010-02-10",114.7078,116.645,113.9494,115.3535,10555300.0],["2010-02-11",115.9317,116.6225,114.3173,115.6689,11163400.0],["2010-02-12",114.4074,116.0067,113.4839,115.5787,10293200.0],["2010-02-16",116.6074,118.4395,116.0818,118.1842,11497100.0],["2010-02-17",118.6348,118.7774,116.9904,118.0791,10070000.0],["2010-02-18",116.8402,117.576,116.292,116.9303,10991100.0],["2010-02-19",116.0142,117.8838,115.9992,117.2681,8693000.0],["2010-02-22",118.034,118.6122,117.1555,117.6661,7375500.0],["2010-02-23",117.7412,120.2941,117.0655,117.6586,15696000.0],["2010-02-24",118.1392,119.5733,117.7863,118.8826,8361500.0],["2010-02-25",117.3057,117.4634,115.8716,117.4634,10519900.0],["2010-02-26",117.5914,118.1407,116.8388,117.6591,7812700.0],["2010-03-01",117.7795,119.119,117.5236,117.8021,6522800.0],["2010-03-02",118.2837,120.2177,118.0805,119.4651,11986400.0],["2010-03-03",119.6834,119.9919,118.3213,118.69,10006000.0],["2010-03-04",119.0889,123.3031,118.9835,123.1225,15439500.0],["2010-03-05",124.2513,126.6142,124.1685,125.809,12226700.0],["2010-03-08",126.3358,128.4504,126.0197,127.8107,9344500.0],["2010-03-09",127.3442,129.5868,126.4261,127.0658,12958700.0],["2010-03-10",128.1269,129.6921,127.0808,129.3911,13107200.0],["2010-03-11",128.9847,130.6177,128.759,130.5726,8910600.0],["2010-03-12",131.7014,132.7022,130.9413,131.6637,10216900.0],["2010-03-15",130.9038,131.8444,128.2172,130.5877,13958600.0],["2010-03-16",131.1897,132.7625,130.6102,132.5894,11687700.0],["2010-03-17",133.0936,133.8611,132.1228,132.928,10138600.0],["2010-03-18",132.5969,133.7634,132.1906,133.5376,6883500.0],["2010-03-19",133.8762,134.1095,132.4087,133.8762,10896600.0],["2010-03-22",132.6044,133.1613,131.8669,132.5668,7320400.0],["2010-03-23",132.6345,133.056,130.407,131.5659,10804800.0],["2010-03-24",130.6704,132.4163,130.6704,131.2498,8396100.0],["2010-03-25",131.8745,134.5009,131.5283,131.6186,9534300.0],["2010-03-26",131.9799,132.0552,129.3686,130.091,11811500.0],["2010-03-29",130.8435,131.2649,129.1653,130.979,11785600.0],["2010-03-30",131.137,131.5283,128.458,128.9697,8184600.0],["2010-03-31",127.9312,129.1804,127.8183,128.4053,8243200.0],["2010-04-01",129.2256,129.4363,127.5549,128.0968,6480600.0],["2010-04-05",128.443,130.4673,127.7582,130.3092,6135000.0],["2010-04-06",129.8953,130.8586,129.5491,130.1135,7743600.0],["2010-04-07",130.106,133.8762,130.0458,132.7173,13887200.0],["2010-04-08",132.5217,136.0586,131.9046,135.0803,10668800.0],["2010-04-09",135.6672,136.2091,133.5752,134.7943,8462000.0],["2010-04-12",134.9749,135.7425,133.8311,133.8311,6040800.0],["2010-04-13",133.6204,135.4566,133.2817,134.8922,6466400.0],["2010-04-14",138.399,139.9267,137.7669,139.1591,12556400.0],["2010-04-15",139.6255,139.6707,138.2108,138.6698,7838700.0],["2010-04-16",138.1807,140.2803,117.057,120.9326,102043700.0],["2010-04-19",117.0947,123.2128,116.6431,122.9042,54299200.0],["2010-04-20",125.2521,125.4553,118.9007,120.3908,42196600.0],["2010-04-21",121.6626,122.7688,118.1483,119.6006,30371000.0],["2010-04-22",118.848,121.9109,117.6139,119.6909,24823000.0],["2010-04-23",120.5488,120.9476,118.1482,118.4492,14916000.0],["2010-04-26",117.9375,118.1407,114.0244,114.4081,30940700.0],["2010-04-27",113.0686,117.5387,112.9934,115.1682,34516800.0],["2010-04-28",117.8924,118.6374,116.4099,118.1558,21226100.0],["2010-04-29",120.0672,121.196,119.1566,120.5864,18464300.0],["2010-04-30",114.3103,114.7618,107.8385,109.2683,73187900.0],["2010-05-03",111.255,113.3696,110.2767,112.5042,28282700.0],["2010-05-04",112.1505,114.6489,111.2474,112.4666,30313400.0],["2010-05-05",111.4506,113.7985,110.7733,111.5183,18355200.0],["2010-05-06",110.9841,111.8495,104.6477,107.101,22984700.0],["2010-05-07",109.4037,110.2842,106.4839,107.6052,21268500.0],["2010-05-10",112.1956,112.8052,106.2581,108.2373,23098200.0],["2010-05-11",107.1612,109.4941,106.5216,106.8376,15497900.0],["2010-05-12",108.5458,111.112,107.0708,110.7733,15457000.0],["2010-05-13",111.6463,111.714,108.6813,108.8544,11517900.0],["2010-05-14",107.9212,108.4781,106.7849,107.7858,10977400.0],["2010-05-17",107.9664,108.591,104.2489,107.3418,16330100.0],["2010-05-18",108.132,108.1771,102.7965,103.3684,18025300.0],["2010-05-19",103.8124,105.4529,102.4202,105.4303,18079900.0],["2010-05-20",104.0005,104.9713,102.1568,102.4202,16279200.0],["2010-05-21",103.1577,107.9513,102.5331,105.8217,25553400.0],["2010-05-24",106.8602,107.5751,102.7287,102.8642,16556800.0],["2010-05-25",101.3892,107.7557,100.9904,107.2816,21490900.0],["2010-05-26",108.5835,109.7198,105.1218,105.5808,17073900.0],["2010-05-27",107.829,109.4284,106.4031,109.3529,12910200.0],["2010-05-28",108.9531,109.9942,107.9573,108.8324,10683700.0],["2010-06-01",108.8324,110.4468,106.9011,107.0218,9455200.0],["2010-06-02",107.1274,109.3907,106.4786,109.2624,7668400.0],["2010-06-03",109.3228,109.5793,107.5046,108.6664,7454900.0],["2010-06-04",107.2556,110.047,106.9086,107.316,14900400.0],["2010-06-07",107.3387,108.0855,103.9966,104.6227,12238600.0],["2010-06-08",104.9698,105.3772,101.8842,103.9438,14587000.0],["2010-06-09",104.5549,105.181,102.7669,103.2045,8950600.0],["2010-06-10",103.808,103.9362,99.0551,100.9185,21931000.0],["2010-06-11",100.5866,102.6386,100.3377,102.3293,9241800.0],["2010-06-14",103.4383,103.4383,100.6394,100.6696,10951400.0],["2010-06-15",101.5674,103.6571,100.564,103.2799,10649300.0],["2010-06-16",102.6461,104.3059,102.3821,103.4006,7077700.0],["2010-06-17",103.3176,104.3964,102.0124,103.5967,8104300.0],["2010-06-18",103.9739,105.4073,103.7476,104.2455,10154900.0],["2010-06-21",105.3545,105.7317,103.5892,103.9136,8691000.0],["2010-06-22",103.7627,103.9211,101.5372,101.688,9002200.0],["2010-06-23",101.0166,102.8875,100.1339,101.8993,8232200.0],["2010-06-24",101.1977,102.5858,100.4206,101.8314,9967900.0],["2010-06-25",103.3478,106.2975,102.1709,105.3621,14332300.0],["2010-06-28",105.9053,105.9053,103.0008,103.0988,9908100.0],["2010-06-29",101.8314,102.4878,100.4659,100.911,10338100.0],["2010-06-30",100.8507,101.3184,98.8439,99.0325,9139800.0],["2010-07-01",99.3494,100.9035,97.6972,98.9344,11645300.0],["2010-07-02",99.6662,99.8699,97.8405,98.8892,6566400.0],["2010-07-06",100.8959,101.3863,98.8816,99.7794,7820100.0],["2010-07-07",99.9152,102.699,99.636,102.4726,9300400.0],["2010-07-08",103.295,103.4836,100.7601,102.1936,9895700.0],["2010-07-09",102.1181,104.4869,101.5372,104.155,6919900.0],["2010-07-12",103.8155,104.3436,102.6235,103.5439,4728900.0],["2010-07-13",104.487,106.5239,104.1927,105.8072,8983900.0],["2010-07-14",105.0829,105.3092,103.8457,104.9094,6068500.0],["2010-07-15",105.6337,110.3337,103.974,109.5567,21621900.0],["2010-07-16",114.2718,114.6716,110.1828,110.2733,29604600.0],["2010-07-19",111.405,111.4276,108.7117,109.9037,10875900.0],["2010-07-20",107.2632,112.9591,106.7879,112.3404,20571400.0],["2010-07-21",113.2005,113.8945,110.7939,110.892,11337000.0],["2010-07-22",112.3178,113.0723,108.757,110.56,13307300.0],["2010-07-23",110.6355,111.9633,109.0663,111.1862,7306900.0],["2010-07-26",111.1937,112.4083,109.5491,111.8048,6089000.0],["2010-07-27",112.4762,112.9062,110.8995,111.073,7151200.0],["2010-07-28",110.8995,112.1443,110.7335,111.0504,4845600.0],["2010-07-29",111.8576,115.5392,111.3748,115.1092,15657700.0],["2010-07-30",114.1812,115.7353,113.7663,113.7814,8792400.0],["2010-08-02",115.2902,115.9089,114.3774,115.2299,6523100.0],["2010-08-03",114.7621,116.1503,114.2265,115.5694,5648500.0],["2010-08-04",115.8937,118.6323,115.426,117.9986,12283700.0],["2010-08-05",117.4102,117.8553,116.4822,117.6289,5680200.0],["2010-08-06",116.5878,117.7346,116.0069,117.0707,8082600.0],["2010-08-09",117.6364,117.8401,116.6255,117.2366,4209800.0],["2010-08-10",116.1955,116.7613,115.5617,116.1049,5861700.0],["2010-08-11",114.4603,114.6716,112.3404,112.5969,7734400.0],["2010-08-12",111.5106,113.6078,111.5106,112.7252,4949300.0],["2010-08-13",112.695,113.5023,111.7143,111.7143,4218700.0],["2010-08-16",111.337,112.5441,110.8995,111.4728,3760100.0],["2010-08-17",112.1669,113.0043,111.7595,112.099,4391600.0],["2010-08-18",112.0613,113.1175,111.4502,112.5592,4460600.0],["2010-08-19",112.1594,112.9062,110.3563,110.9372,5290900.0],["2010-08-20",111.2314,112.3857,111.0881,111.8349,5276800.0],["2010-08-23",111.7445,112.0311,110.5977,110.7034,3729200.0],["2010-08-24",109.2398,109.7603,108.5005,108.5985,6372300.0],["2010-08-25",107.7385,109.6396,107.6932,109.1493,5638400.0],["2010-08-26",109.3454,109.5114,106.8709,106.9841,6818100.0],["2010-08-27",106.471,106.9312,104.2983,105.4299,11252000.0],["2010-08-30",104.9989,105.967,103.3501,103.3577,6205800.0],["2010-08-31",103.0476,104.3787,102.6997,103.5619,7064100.0],["2010-09-01",105.135,106.1409,104.2199,105.6871,6897700.0],["2010-09-02",105.8308,105.9972,104.7115,105.7174,4992000.0],["2010-09-03",107.109,111.9267,106.8896,111.3972,13588500.0],["2010-09-07",110.5351,110.6032,109.0224,109.8242,6211300.0],["2010-09-08",109.9527,113.1897,109.9376,111.5863,8310300.0],["2010-09-09",113.288,113.9611,112.3124,112.7964,6729800.0],["2010-09-10",113.0385,114.0141,112.5469,113.7418,4417200.0],["2010-09-13",115.2015,117.0015,115.1864,116.7519,7653600.0],["2010-09-14",116.1242,116.2831,115.1335,115.3604,5688200.0],["2010-09-15",114.7099,115.5646,113.9536,115.3831,5698200.0],["2010-09-16",115.1713,115.3225,114.3242,115.1335,4388600.0],["2010-09-17",115.0427,115.315,113.8704,114.1881,4835600.0],["2010-09-20",114.1881,115.2621,113.3637,114.8839,5640500.0],["2010-09-21",115.0427,116.9032,114.2712,114.5057,6876000.0],["2010-09-22",113.4091,113.8629,111.6998,111.9873,8986100.0],["2010-09-23",110.6939,111.0796,108.8939,109.5972,9152400.0],["2010-09-24",110.6107,111.6318,110.2855,111.3897,5623700.0],["2010-09-27",111.1855,112.2443,110.2552,110.4216,5205900.0],["2010-09-28",110.8073,110.9435,108.9544,109.6729,5504800.0],["2010-09-29",109.6805,109.6805,107.8048,109.2267,6944900.0],["2010-09-30",109.8544,111.1628,109.1359,109.3477,6854400.0],["2010-10-01",109.8166,112.3124,109.5292,111.7074,7439800.0],["2010-10-04",111.7073,112.2897,109.4384,110.8527,5866700.0],["2010-10-05",111.6015,113.6587,110.4746,113.1217,8724700.0],["2010-10-06",113.2578,115.2091,112.7889,114.0822,6330600.0],["2010-10-07",115.0427,115.2318,113.4696,114.2864,4471500.0],["2010-10-08",114.3166,116.0184,113.9158,115.4587,5225100.0],["2010-10-11",115.4663,115.7839,114.4074,115.1108,4454400.0],["2010-10-12",114.4301,117.5688,114.2108,117.3873,6378000.0],["2010-10-13",118.2117,118.5066,116.7671,117.0243,5626200.0],["2010-10-14",116.6461,116.6915,113.8629,114.6494,6891100.0],["2010-10-15",115.4814,115.4814,113.946,113.9687,6901500.0],["2010-10-18",114.1503,116.7596,114.0898,116.2453,6972300.0],["2010-10-19",117.3344,120.7831,116.5554,118.5293,14491200.0],["2010-10-20",118.1436,121.1991,117.1226,120.7075,10631200.0],["2010-10-21",120.6924,122.1445,119.5731,120.4806,6350900.0],["2010-10-22",120.9268,120.9948,119.1192,119.3158,4051700.0],["2010-10-25",120.526,120.594,118.189,119.036,5728300.0],["2010-10-26",118.5293,120.0495,118.3856,119.7168,4068500.0],["2010-10-27",118.8848,121.4562,118.741,121.1234,6570900.0],["2010-10-28",121.6605,123.8765,121.3428,123.4605,9918800.0],["2010-10-29",122.6361,123.7327,121.7285,121.8646,4536600.0],["2010-11-01",122.3487,123.2487,121.1386,122.1974,4514400.0],["2010-11-02",122.568,123.2789,122.3714,123.1428,3332400.0],["2010-11-03",123.4151,123.4151,121.4412,122.9992,4462800.0],["2010-11-04",123.7479,125.8504,123.0445,125.8429,8162600.0],["2010-11-05",125.5404,129.4656,125.4874,129.3824,11989300.0],["2010-11-08",128.5353,129.7908,127.8924,127.9681,5516100.0],["2010-11-09",128.8,129.216,125.5479,125.9638,7343900.0],["2010-11-10",125.7823,127.5521,125.2226,126.4706,6328100.0],["2010-11-11",125.3891,127.7337,125.3891,126.8412,3931500.0],["2010-11-12",125.8429,127.1513,124.5269,125.4193,4735600.0],["2010-11-15",125.3058,128.0815,124.7991,126.4706,5199000.0],["2010-11-16",125.3966,126.3042,124.5344,124.8672,5914100.0],["2010-11-17",124.8823,125.3437,124.0352,124.7084,3726300.0],["2010-11-18",125.3134,127.7639,125.2454,126.5689,4987500.0],["2010-11-19",126.6824,126.8714,125.321,126.0546,4584500.0],["2010-11-22",124.2621,124.3227,119.8377,121.8041,11364000.0],["2010-11-23",120.3293,121.6907,119.2402,119.331,7315000.0],["2010-11-24",120.2234,121.5394,119.9133,121.2066,4258200.0],["2010-11-26",119.8453,120.5184,119.5503,119.6638,1876900.0],["2010-11-29",119.1117,121.01,118.7411,120.4655,4819900.0],["2010-11-30",119.8136,120.7686,118.3507,118.3507,5416900.0],["2010-12-01",120.1017,120.6701,119.0026,120.1017,6024000.0],["2010-12-02",120.6398,123.7399,120.3972,123.1714,7208600.0],["2010-12-03",122.2694,123.1714,121.9966,123.0274,4658000.0],["2010-12-06",122.5348,123.6945,122.4059,123.2852,3686300.0],["2010-12-07",124.7025,124.892,122.368,122.4817,5527700.0],["2010-12-08",122.7621,125.9305,122.709,125.9305,5259500.0],["2010-12-09",126.5823,127.1508,125.6348,126.1654,5746400.0],["2010-12-10",126.1351,127.6966,125.7485,127.6966,4543600.0],["2010-12-13",127.5298,129.5536,127.2645,128.4621,5325200.0],["2010-12-14",128.6062,128.8488,126.4611,126.8325,4892700.0],["2010-12-15",126.3095,126.8022,125.1498,125.2256,4358100.0],["2010-12-16",125.5894,125.7562,123.7096,124.6571,4164400.0],["2010-12-17",124.2478,125.0664,123.6414,124.3387,5343000.0],["2010-12-20",124.1114,126.5066,124.0431,125.8623,3719100.0],["2010-12-21",126.2337,128.0073,126.2033,127.5146,4546900.0],["2010-12-22",127.8481,128.6137,127.2645,128.5531,3858500.0],["2010-12-23",128.1741,128.6289,126.7112,127.0371,2494000.0],["2010-12-27",126.4232,128.8563,126.1351,128.7274,2715000.0],["2010-12-28",128.8563,129.7886,127.9694,128.2423,2862900.0],["2010-12-29",128.4015,128.6895,126.2564,127.0599,3329800.0],["2010-12-30",127.4085,127.5298,126.5747,127.0674,1745400.0],["2010-12-31",127.022,127.9467,126.5899,127.4616,1636300.0],["2011-01-03",129.2732,131.3197,128.7426,131.1681,5717100.0],["2011-01-04",131.7897,131.8882,130.3723,131.1909,3335500.0],["2011-01-05",130.4101,132.2596,130.3722,131.8882,4140600.0],["2011-01-06",132.2747,132.3354,130.3571,130.5314,5375200.0],["2011-01-07",130.9028,131.0468,128.3711,129.3792,4916100.0],["2011-01-10",128.8563,129.8341,128.2499,128.6744,3650300.0],["2011-01-11",129.2353,129.9402,127.5829,128.3712,4572300.0],["2011-01-12",128.3939,130.6072,128.2347,130.1221,5592900.0],["2011-01-13",130.4025,130.827,129.6142,130.0463,3183800.0],["2011-01-14",129.7583,132.6462,129.7583,132.6462,5885100.0],["2011-01-18",132.4567,132.9039,131.1681,132.4036,4981200.0],["2011-01-19",128.447,129.9857,125.7182,126.1958,13372700.0],["2011-01-20",126.2412,126.6278,124.316,125.5894,8914900.0],["2011-01-21",125.7334,128.2499,125.1574,125.976,5876500.0],["2011-01-24",125.8168,126.6354,125.6349,126.0518,4624300.0],["2011-01-25",123.5883,124.9072,121.3674,122.7773,11259800.0],["2011-01-26",122.565,123.4291,122.0648,122.2694,6738000.0],["2011-01-27",122.133,124.4979,122.1179,124.3312,6036000.0],["2011-01-28",124.4297,125.1346,122.3528,122.6181,4570000.0],["2011-01-31",122.3225,124.0962,122.2088,124.0204,3792800.0],["2011-02-01",124.2023,126.0139,124.0128,125.3166,4138400.0],["2011-02-02",125.1801,126.3095,124.46,125.1043,2986200.0],["2011-02-03",125.0589,125.0589,122.6712,124.7936,4710400.0],["2011-02-04",124.9754,125.0512,123.3685,124.9375,3354500.0],["2011-02-07",124.9072,127.4161,124.7632,126.6809,5036700.0],["2011-02-08",126.5975,127.8861,126.0214,127.7572,4718700.0],["2011-02-09",127.5146,127.5146,124.8087,125.8319,5663900.0],["2011-02-10",125.1801,126.317,124.8238,125.3241,4265800.0],["2011-02-11",125.1498,127.1054,124.9224,126.3247,4257100.0],["2011-02-14",125.9381,127.1887,125.453,126.9765,3547200.0],["2011-02-15",126.8249,127.6738,126.4459,127.2721,4025900.0],["2011-02-16",127.7648,128.7805,127.3403,127.9543,4606300.0],["2011-02-17",127.7496,127.8633,126.5823,126.7036,4448100.0],["2011-02-18",126.6127,127.5677,126.4686,127.3706,3728100.0],["2011-02-22",125.5742,125.6424,123.0577,123.5049,5448200.0],["2011-02-23",123.27,124.9148,122.6181,123.6186,4560400.0],["2011-02-24",122.9441,124.2327,122.2771,123.884,4619300.0],["2011-02-25",124.3463,125.7334,123.9446,125.1574,4636200.0],["2011-02-28",125.7346,126.2815,123.8964,124.4053,4235200.0],["2011-03-01",124.2306,124.9446,122.5215,122.5291,7015500.0],["2011-03-02",122.7343,124.0636,122.3773,122.8178,4658400.0],["2011-03-03",123.5927,125.4688,123.5775,124.9447,4581200.0],["2011-03-04",123.7218,123.8129,121.8076,122.2937,7810800.0],["2011-03-07",122.6052,122.9318,120.3947,120.8885,7004100.0],["2011-03-08",121.1011,122.8861,120.8049,122.5215,4845900.0],["2011-03-09",122.9393,124.3597,122.7342,123.3191,4125200.0],["2011-03-10",122.1418,122.2937,121.5265,121.7392,4563400.0],["2011-03-11",121.4201,122.7114,121.4125,122.0506,2883900.0],["2011-03-14",121.4885,121.9139,120.0301,120.3415,4376100.0],["2011-03-15",118.5414,120.0529,117.6223,119.4453,5243600.0],["2011-03-16",119.4301,119.4377,116.4145,117.2653,7223400.0],["2011-03-17",118.4426,118.7617,116.9386,118.3059,5293900.0],["2011-03-18",118.9515,121.724,117.9185,121.5037,10170600.0],["2011-03-21",122.7646,123.1672,121.4581,121.6936,4663300.0],["2011-03-22",122.0202,123.2128,121.6252,122.1342,3538900.0],["2011-03-23",121.5493,121.7088,120.1972,121.1771,3603300.0],["2011-03-24",121.7999,121.9139,120.6454,121.4657,2734400.0],["2011-03-25",121.9215,121.9215,119.787,119.9921,4020700.0],["2011-03-28",120.1669,120.9948,118.8072,118.8528,3686800.0],["2011-03-29",118.9515,120.5466,118.1387,120.3719,3769400.0],["2011-03-30",120.7973,121.8607,119.6124,120.8277,2967200.0],["2011-03-31",119.544,121.5873,119.4984,120.4707,3317700.0],["2011-04-01",121.3594,123.0533,121.2758,121.7088,3787900.0],["2011-04-04",122.1114,122.2026,120.4707,120.6986,2816800.0],["2011-04-05",120.3643,120.8884,119.7262,120.7061,3173700.0],["2011-04-06",121.4506,123.0457,120.6606,122.9697,4198700.0],["2011-04-07",123.0457,124.8763,122.7267,123.3572,4589200.0],["2011-04-08",124.1851,124.2838,122.157,122.2633,3280800.0],["2011-04-11",121.9442,123.7445,121.9442,122.6507,3126900.0],["2011-04-12",121.724,122.6279,121.1164,121.8532,3328100.0],["2011-04-13",123.4331,124.5573,121.405,121.6632,5145000.0],["2011-04-14",119.6427,119.7111,117.9261,118.3362,7982300.0],["2011-04-15",118.6325,119.2174,117.4551,117.8349,5608300.0],["2011-04-18",117.0145,117.6449,115.0927,116.8094,5992900.0],["2011-04-19",118.5641,118.5717,113.5964,115.3511,13463800.0],["2011-04-20",116.3461,117.0905,115.0776,115.9891,7181300.0],["2011-04-21",116.2853,117.2272,115.9891,116.6044,3977500.0],["2011-04-25",115.898,115.9056,114.8346,115.6017,3711600.0],["2011-04-26",115.3738,116.9386,115.2903,116.4221,4400000.0],["2011-04-27",116.6727,116.8626,115.4573,116.1106,4207000.0],["2011-04-28",115.8752,115.9132,114.0901,114.394,5906700.0],["2011-04-29",114.1509,115.3586,113.6648,114.7054,6075500.0],["2011-05-02",115.6093,116.2701,114.751,114.9257,4362700.0],["2011-05-03",114.675,116.0651,114.4547,115.3586,3557400.0],["2011-05-04",115.6473,115.8068,114.6598,115.0928,3768000.0],["2011-05-05",114.599,114.8649,113.9002,114.2496,4100200.0],["2011-05-06",115.0548,115.4346,113.5812,114.0142,5429300.0],["2011-05-09",113.7103,113.8394,113.0267,113.2697,3152400.0],["2011-05-10",113.1938,114.5003,112.8141,114.2421,4033800.0],["2011-05-11",113.9383,113.9383,112.1532,112.328,5310500.0],["2011-05-12",110.8923,111.4924,106.8437,108.4312,20659200.0],["2011-05-13",108.1578,108.2565,105.7727,107.4514,14256700.0],["2011-05-16",107.0184,108.9174,106.5399,106.7981,6458800.0],["2011-05-17",106.5399,107.8236,105.6435,106.9576,7071400.0],["2011-05-18",107.0487,107.7248,106.5018,106.9804,4768900.0],["2011-05-19",107.2766,107.3298,105.1498,105.841,7331500.0],["2011-05-20",104.9599,106.0689,102.3849,102.5368,11284500.0],["2011-05-23",101.5114,104.2079,101.5114,103.1825,8406500.0],["2011-05-24",103.5091,103.8813,102.5672,103.5623,6605300.0],["2011-05-25",103.0533,104.5117,102.9318,103.4863,6528800.0],["2011-05-26",103.4559,103.8357,102.8027,103.5015,5332300.0],["2011-05-27",103.7604,105.8242,103.7452,105.5957,5275700.0],["2011-05-31",107.2407,108.3678,106.5248,107.1721,7023200.0],["2011-06-01",106.5781,106.6162,103.6462,103.6995,6768100.0],["2011-06-02",104.0651,104.126,100.1431,102.3364,12423400.0],["2011-06-03",101.2701,104.461,101.2016,103.0598,5457600.0],["2011-06-06",102.6181,102.976,101.392,101.9707,5287800.0],["2011-06-07",102.3363,103.3872,101.2778,101.2778,6191500.0],["2011-06-08",101.0036,102.7247,100.1431,100.2116,6795100.0],["2011-06-09",100.5162,102.8846,100.3944,101.689,4498100.0],["2011-06-10",101.4453,104.5219,100.9198,103.5091,7556800.0],["2011-06-13",103.669,105.0703,103.5091,104.7352,5272900.0],["2011-06-14",105.2454,105.8165,103.9812,104.4077,5849900.0],["2011-06-15",103.6233,104.7809,102.0545,102.6942,5715200.0],["2011-06-16",102.5267,104.2478,102.1612,103.6386,5230700.0],["2011-06-17",104.9637,105.6948,104.4915,104.5068,6758300.0],["2011-06-20",103.8899,104.1259,102.3211,102.9151,4019900.0],["2011-06-21",103.1893,104.4763,102.2754,103.5396,4213300.0],["2011-06-22",103.2578,104.9256,102.3744,102.443,4224400.0],["2011-06-23",101.3616,101.9175,100.2497,100.798,6706600.0],["2011-06-24",101.1407,101.6281,99.6252,99.6938,5774800.0],["2011-06-27",99.5719,100.4172,98.8484,99.5414,5831800.0],["2011-06-28",100.0212,100.0212,97.7061,98.4372,8056000.0],["2011-06-29",98.7951,101.4605,98.62,100.9274,8170800.0],["2011-06-30",101.3235,101.8946,100.1431,101.3539,4980900.0],["2011-07-01",101.6128,104.1183,101.3539,104.065,5103500.0],["2011-07-05",103.4939,103.6081,101.2854,102.4277,4458300.0],["2011-07-06",101.8794,102.382,101.1483,101.9632,3029100.0],["2011-07-07",102.877,103.7223,102.5952,102.8161,3857500.0],["2011-07-08",101.5291,102.3516,101.4149,102.1079,4141600.0],["2011-07-11",101.095,101.6129,99.8156,100.5391,4722900.0],["2011-07-12",100.0822,101.0265,99.0769,99.2368,4330900.0],["2011-07-13",99.5643,100.3487,98.7723,98.9398,4410500.0],["2011-07-14",100.2954,100.6761,98.8104,98.917,5357200.0],["2011-07-15",99.9984,100.1507,98.3763,99.1226,5255100.0],["2011-07-18",98.6809,99.1226,97.0969,98.4905,5836500.0],["2011-07-19",95.749,98.9474,95.5738,97.8508,15297700.0],["2011-07-20",97.4777,101.8946,97.1578,101.095,8578300.0],["2011-07-21",101.6814,103.5548,101.4758,103.2502,7671000.0],["2011-07-22",102.8313,103.928,102.382,103.1817,4925500.0],["2011-07-25",102.1764,104.4306,101.6662,104.2173,5856700.0],["2011-07-26",104.0346,106.045,103.5852,104.7885,5464700.0],["2011-07-27",104.1716,104.522,102.382,102.5953,5250000.0],["2011-07-28",102.7856,105.1921,102.5419,103.4482,4429700.0],["2011-07-29",102.1231,104.027,101.3844,102.7856,5340300.0],["2011-08-01",104.2706,104.5905,101.8565,102.1611,5880700.0],["2011-08-02",100.5847,102.6257,99.8994,99.9374,7594500.0],["2011-08-03",100.0288,101.491,99.5415,100.5848,6499400.0],["2011-08-04",99.6404,100.4401,96.1145,96.1297,8193300.0],["2011-08-05",97.2873,98.4144,93.175,95.3301,11167300.0],["2011-08-08",92.9693,95.5281,85.3767,89.6033,17378000.0],["2011-08-09",91.7737,93.7842,84.9883,93.4643,15913400.0],["2011-08-10",91.0655,91.134,83.8003,84.0288,18592000.0],["2011-08-11",86.0088,91.1949,85.4833,89.9384,11842200.0],["2011-08-12",91.2482,92.0555,87.7984,88.697,9607900.0],["2011-08-15",89.5348,91.1568,88.3391,90.7228,7257200.0],["2011-08-16",89.5576,91.2177,87.9583,89.0017,7413100.0],["2011-08-17",89.3748,90.4334,88.758,89.2911,4828600.0],["2011-08-18",85.4072,87.1968,85.3234,86.1611,9284600.0],["2011-08-19",85.194,87.8061,84.6152,85.1102,6829000.0],["2011-08-22",86.9455,87.1892,80.0383,81.1121,11286600.0],["2011-08-23",80.7389,82.856,78.5609,81.3786,24482500.0],["2011-08-24",81.4091,84.3334,81.0207,84.006,10169800.0],["2011-08-25",87.2044,89.9384,82.3306,83.648,11939500.0],["2011-08-26",82.7266,85.7347,82.0336,85.1026,7355700.0],["2011-08-29",86.5495,88.7504,85.5443,88.3924,5177900.0],["2011-08-30",88.0946,88.6063,86.5057,87.98,5298800.0],["2011-08-31",88.148,89.9812,87.5904,88.7743,6488100.0],["2011-09-01",88.2626,88.2626,85.2454,85.6731,9855500.0],["2011-09-02",82.9386,83.4427,80.8151,81.7775,8380900.0],["2011-09-06",79.1881,80.6623,79.0048,79.8679,7749300.0],["2011-09-07",80.9678,83.099,80.204,82.7552,6526400.0],["2011-09-08",81.831,82.4955,80.0054,80.0436,6508800.0],["2011-09-09",79.7304,80.8304,78.0805,78.1034,8613700.0],["2011-09-12",76.9882,78.6763,76.2167,78.6152,8769600.0],["2011-09-13",78.9895,80.3415,77.5305,79.5089,7119200.0],["2011-09-14",80.1353,80.8762,79.0811,79.8526,6602200.0],["2011-09-15",80.3338,82.6407,80.2804,82.4726,6354500.0],["2011-09-16",83.3129,83.7635,80.8991,82.106,7999300.0],["2011-09-19",80.4484,80.6623,78.8673,80.0589,5821600.0],["2011-09-20",80.204,80.4102,78.3173,78.3784,4978100.0],["2011-09-21",78.5312,78.5465,74.6432,74.7501,8586100.0],["2011-09-22",73.2988,73.3523,69.8157,71.7864,12381300.0],["2011-09-23",70.9156,73.7266,70.885,72.703,17489100.0],["2011-09-26",73.4745,76.1785,72.5655,75.7279,7038600.0],["2011-09-27",77.3014,79.5012,75.4528,76.041,8583800.0],["2011-09-28",76.3695,77.0035,73.4898,73.5738,5676800.0],["2011-09-29",75.3536,76.3695,74.246,76.2855,5949200.0],["2011-09-30",75.0709,75.1626,72.153,72.2218,5780200.0],["2011-10-03",71.6031,73.1155,68.6546,68.8074,7745200.0],["2011-10-04",67.463,72.7336,64.3695,72.2447,12000000.0],["2011-10-05",71.7024,72.978,69.3726,72.0232,8455400.0],["2011-10-06",71.8017,74.8571,70.0907,74.8036,7604000.0],["2011-10-07",74.9105,74.9105,70.4649,70.801,7636900.0],["2011-10-10",72.5044,73.6273,71.7635,73.4363,6123500.0],["2011-10-11",72.2294,75.4758,71.8017,73.864,7065300.0],["2011-10-12",75.0099,77.2479,73.6273,75.705,8237900.0],["2011-10-13",74.7578,74.8723,72.1989,73.4439,6571500.0],["2011-10-14",73.9328,74.7348,72.2982,73.887,5557400.0],["2011-10-17",72.9551,74.773,72.6954,74.0168,7227800.0],["2011-10-18",75.0022,79.2416,73.7495,78.1034,16777200.0],["2011-10-19",77.5687,80.1582,76.6292,76.9882,9959400.0],["2011-10-20",77.6756,78.0423,75.0709,77.0416,7351200.0],["2011-10-21",77.7139,78.7221,76.8354,77.9812,5854800.0],["2011-10-24",78.409,79.9978,78.3555,79.4249,5616600.0],["2011-10-25",78.7145,78.8062,76.4459,76.7209,5150100.0],["2011-10-26",77.8361,81.5331,77.4236,81.2199,11751700.0],["2011-10-27",84.2753,89.775,84.0232,88.9119,16477900.0],["2011-10-28",87.3383,90.1875,87.0786,88.4994,8249500.0],["2011-10-31",86.1544,86.9946,83.626,83.6795,8071700.0],["2011-11-01",79.0506,81.8081,78.4548,79.0888,10225400.0],["2011-11-02",81.3116,81.9226,80.013,81.0671,5602800.0],["2011-11-03",82.5185,83.0379,77.9812,82.2511,8295100.0],["2011-11-04",81.2199,81.4032,79.295,80.2346,6074600.0],["2011-11-07",80.1658,81.0824,79.2492,80.6394,4696900.0],["2011-11-08",81.281,83.458,81.1206,82.9386,6138600.0],["2011-11-09",80.1964,80.204,75.4911,76.1327,10596500.0],["2011-11-10",77.8132,77.8666,74.964,76.0028,8536500.0],["2011-11-11",77.0646,78.0652,76.5834,77.6528,4770400.0],["2011-11-14",76.7819,76.8507,75.1473,75.8424,4826400.0],["2011-11-15",75.0862,77.1639,74.9029,76.1938,5664100.0],["2011-11-16",75.5216,75.6133,72.7565,73.0238,8889900.0],["2011-11-17",73.3217,73.6655,70.1365,70.5413,8994900.0],["2011-11-18",70.633,71.3358,69.7469,70.2053,6228700.0],["2011-11-21",68.8838,70.4955,67.9061,69.7393,7802900.0],["2011-11-22",69.2886,70.1212,67.6845,68.288,7087400.0],["2011-11-23",67.9671,68.1963,66.913,67.1346,6608600.0],["2011-11-25",67.2644,69.8462,67.02,67.7915,3675000.0],["2011-11-28",70.824,71.6107,68.2651,69.3421,8730600.0],["2011-11-29",69.2807,70.0015,67.9772,68.0999,5877300.0],["2011-11-30",70.8527,73.6208,70.0629,73.5058,10871200.0],["2011-12-01",72.5243,73.3218,71.4661,72.4093,6036600.0],["2011-12-02",73.2528,78.5361,73.2528,74.5717,15122900.0],["2011-12-05",76.343,78.3597,75.9519,76.5424,8527400.0],["2011-12-06",76.4044,78.2907,75.9136,77.5699,6401800.0],["2011-12-07",76.8874,81.3579,75.9519,80.6141,10620400.0],["2011-12-08",79.5023,80.2767,76.205,76.6191,9218200.0],["2011-12-09",77.5392,79.4256,77.2862,77.7923,7014600.0],["2011-12-12",76.1743,76.2586,74.7787,75.1698,6133300.0],["2011-12-13",76.0593,76.6344,71.5811,72.877,10105700.0],["2011-12-14",71.9109,73.3908,70.891,71.5045,8376300.0],["2011-12-15",72.647,72.9231,70.4693,70.4693,8163200.0],["2011-12-16",71.0904,71.7651,68.9356,69.089,10053500.0],["2011-12-19",69.4878,69.7178,66.6353,67.2487,9545300.0],["2011-12-20",68.8743,70.1626,67.5938,69.7638,8610800.0],["2011-12-21",69.8098,70.707,68.4603,70.546,6422500.0],["2011-12-22",70.638,72.808,70.3849,72.4016,8280500.0],["2011-12-23",72.693,72.8464,71.1057,71.9185,3919500.0],["2011-12-27",71.6962,71.9569,70.4156,70.4693,3672000.0],["2011-12-28",70.2853,70.8834,69.043,69.1044,3917400.0],["2011-12-29",69.4648,70.1089,69.204,69.7868,4290500.0],["2011-12-30",69.4188,69.8865,69.1197,69.3421,4182800.0],["2012-01-03",71.2898,73.9429,71.1824,73.1224,8645200.0],["2012-01-04",72.6394,72.9461,71.8342,72.647,7406200.0],["2012-01-05",72.0412,73.4598,70.9294,72.5243,8131300.0],["2012-01-06",71.9262,72.0489,70.868,71.6348,5940900.0],["2012-01-09",71.6885,72.9307,71.2821,72.6087,5018200.0],["2012-01-10",74.656,76.2817,74.4107,75.3998,7682700.0],["2012-01-11",75.1008,77.1558,74.7634,76.4964,7223000.0],["2012-01-12",77.1098,77.7922,75.3461,77.6082,6858700.0],["2012-01-13",75.1468,76.2433,74.38,75.8829,7615800.0],["2012-01-17",75.6222,78.0913,74.3416,74.9014,8041500.0],["2012-01-18",75.9136,81.1509,74.9935,79.9854,17960300.0],["2012-01-19",81.4729,83.0448,80.4224,82.5694,11480900.0],["2012-01-20",82.2934,83.9114,81.7413,83.3823,8439700.0],["2012-01-23",83.1905,85.0385,82.4467,82.9605,7091800.0],["2012-01-24",81.887,83.6583,81.4729,83.4819,4543900.0],["2012-01-25",81.4576,83.5433,81.2275,83.0219,7927600.0],["2012-01-26",83.2826,84.5785,82.8378,83.2442,6909600.0],["2012-01-27",82.6385,86.0354,82.5234,85.7057,8403600.0],["2012-01-30",84.6322,84.6705,83.4053,84.1414,6356900.0],["2012-01-31",84.8775,86.2654,83.7043,85.4756,8028400.0],["2012-02-01",86.3498,89.4477,85.583,86.9939,11333000.0],["2012-02-02",87.6764,88.4968,86.4265,86.9479,6624200.0],["2012-02-03",88.6502,90.1532,88.4892,90.1225,7454500.0],["2012-02-06",89.2483,90.1762,89.2023,90.0151,3421900.0],["2012-02-07",89.5397,89.7007,88.4202,88.9339,5727300.0],["2012-02-08",89.417,89.7468,87.8297,89.0643,4958200.0],["2012-02-09",89.8618,90.0151,88.2208,88.8572,4769800.0],["2012-02-10",87.8144,88.6885,86.8482,87.5076,5849400.0],["2012-02-13",88.8419,89.0029,87.4003,87.8221,3990000.0],["2012-02-14",87.155,87.3007,85.422,86.5492,4870300.0],["2012-02-15",86.8636,88.3742,86.5799,86.7792,6111800.0],["2012-02-16",86.2271,88.1671,85.5907,87.9831,6372400.0],["2012-02-17",88.5352,89.4477,88.0521,88.8803,5182300.0],["2012-02-21",89.118,90.4139,88.8956,89.4324,5320400.0],["2012-02-22",89.118,89.8234,87.638,87.6917,4508500.0],["2012-02-23",87.8911,88.8112,86.8175,88.7959,5609600.0],["2012-02-24",89.1946,89.6931,88.2668,88.8496,4877500.0],["2012-02-27",87.8144,89.4477,87.3697,89.1256,4370200.0],["2012-02-28",89.2179,91.2638,88.6411,90.0716,6448200.0],["2012-02-29",89.6102,90.8562,88.5565,88.5565,6650700.0],["2012-03-01",89.1948,93.2481,89.0949,93.1635,10485800.0],["2012-03-02",93.3789,93.9711,92.1867,92.2636,7044100.0],["2012-03-05",91.9868,92.2559,90.3793,91.2407,5612700.0],["2012-03-06",89.3102,89.4025,86.9952,87.4259,8161100.0],["2012-03-07",88.1873,89.7794,87.9027,89.5256,5595000.0],["2012-03-08",90.5485,91.2791,89.2794,90.1178,4784100.0],["2012-03-09",90.4639,91.133,89.4025,90.2101,5000600.0],["2012-03-12",90.5254,90.6562,89.4333,89.9794,4060000.0],["2012-03-13",91.0638,96.0246,91.0638,95.7862,11884700.0],["2012-03-14",95.7708,96.04,92.156,92.579,14837200.0],["2012-03-15",93.625,95.0248,92.3867,94.6479,7245600.0],["2012-03-16",94.6787,94.9863,93.1096,94.5479,7425700.0],["2012-03-19",94.5479,96.9091,93.9865,95.6016,8020700.0],["2012-03-20",94.9786,98.3397,94.8018,96.9245,8247000.0],["2012-03-21",97.4321,98.0705,95.7631,96.9014,4820500.0],["2012-03-22",95.9785,96.5784,95.4401,95.94,5028400.0],["2012-03-23",96.8014,97.5244,95.7631,97.0475,5160600.0],["2012-03-26",97.8782,98.6089,97.2475,98.5012,4444000.0],["2012-03-27",98.9011,99.0011,97.0629,97.1629,5447000.0],["2012-03-28",96.986,97.8628,95.4401,97.186,5187900.0],["2012-03-29",96.6476,97.3706,94.5171,95.1863,5538800.0],["2012-03-30",95.9016,96.5015,94.5479,95.6555,4651400.0],["2012-04-02",95.4786,96.5553,94.894,96.0631,4084700.0],["2012-04-03",95.617,95.7016,93.6019,94.3787,5594800.0],["2012-04-04",92.9251,93.5481,92.1867,92.2636,5633800.0],["2012-04-05",91.8714,92.7482,90.4716,90.7562,6103700.0],["2012-04-09",89.264,90.7485,88.9641,90.0024,4043300.0],["2012-04-10",90.2024,90.9254,88.0258,88.1104,5770400.0],["2012-04-11",89.5025,90.0024,88.8795,89.1641,4177500.0],["2012-04-12",89.6564,92.6098,89.218,92.5944,5514600.0],["2012-04-13",92.2867,92.3636,88.3642,88.518,6368200.0],["2012-04-16",90.0793,91.0715,88.418,90.5485,7137600.0],["2012-04-17",91.8099,92.1175,89.4025,89.8794,12894400.0],["2012-04-18",88.2642,89.8255,87.8566,88.7026,6637400.0],["2012-04-19",88.5257,88.818,86.5029,87.372,9240300.0],["2012-04-20",87.6105,87.8104,86.3876,86.4799,5369600.0],["2012-04-23",85.0031,86.0953,84.657,85.9492,7047600.0],["2012-04-24",85.803,87.8719,85.4031,87.7643,4701900.0],["2012-04-25",88.5334,88.5334,86.6952,87.6643,5080600.0],["2012-04-26",87.2413,88.8718,86.9721,88.1104,4587600.0],["2012-04-27",87.8565,88.4411,87.172,87.995,4008400.0],["2012-04-30",87.8258,88.6795,87.3797,88.5641,4240300.0],["2012-05-01",88.3257,89.5871,87.7951,88.7026,4308600.0],["2012-05-02",87.7566,88.0412,86.7337,87.5028,3956400.0],["2012-05-03",87.6643,87.8951,85.2262,85.78,4854800.0],["2012-05-04",85.2031,85.2954,83.6802,83.8263,5500100.0],["2012-05-07",83.4726,85.2647,83.288,84.634,3267400.0],["2012-05-08",83.8264,84.7493,82.8881,84.1187,4065900.0],["2012-05-09",82.5266,83.5572,82.0344,82.5189,4777100.0],["2012-05-10",83.4957,84.111,81.619,81.7728,4694200.0],["2012-05-11",79.5424,79.827,78.1349,78.5502,10631800.0],["2012-05-14",77.5734,77.735,76.389,76.7351,10075600.0],["2012-05-15",77.0197,78.2733,76.7428,76.812,5656700.0],["2012-05-16",77.335,78.5579,75.5276,75.5276,5797200.0],["2012-05-17",75.8122,76.8659,74.6662,74.6662,6375200.0],["2012-05-18",75.0123,75.2969,73.0664,73.4433,7184700.0],["2012-05-21",72.9126,75.0277,72.2973,74.2278,5314700.0],["2012-05-22",74.5123,76.8735,74.2893,75.0123,5839700.0],["2012-05-23",74.4124,75.766,73.4587,75.4045,5469700.0],["2012-05-24",75.6199,75.7583,73.7125,74.497,5177300.0],["2012-05-25",74.2508,75.2045,74.2277,74.3739,3096000.0],["2012-05-29",74.969,75.6413,73.7093,75.6258,4528000.0],["2012-05-30",74.7139,74.884,72.9597,73.1143,5713200.0],["2012-05-31",73.3384,74.6907,72.411,73.9566,4833000.0],["2012-06-01",72.6969,72.7974,71.2441,71.5918,5384700.0],["2012-06-04",71.6846,71.8855,69.9767,70.3245,5332600.0],["2012-06-05",70.2935,71.8701,70.1003,71.2595,4682900.0],["2012-06-06",71.901,73.4697,71.7928,73.3847,6399600.0],["2012-06-07",74.683,75.3476,72.0941,72.6428,6068400.0],["2012-06-08",72.3569,73.292,71.785,73.0602,3366700.0],["2012-06-11",74.1961,74.7757,71.6073,71.7155,4941700.0],["2012-06-12",71.8005,72.6737,71.4991,72.6737,3668500.0],["2012-06-13",72.1174,72.9674,71.3059,71.6537,4694700.0],["2012-06-14",71.8237,72.867,71.4914,72.5037,4461000.0],["2012-06-15",72.3955,74.0107,71.6768,73.9257,6186200.0],["2012-06-18",73.6011,73.6243,72.1173,72.3569,4081400.0],["2012-06-19",72.8747,75.3244,72.7587,74.4744,5295200.0],["2012-06-20",74.9689,75.4249,73.7016,74.6135,4941300.0],["2012-06-21",74.8066,74.8607,72.5424,72.5655,5577700.0],["2012-06-22",73.6629,73.6629,71.9937,72.3569,6720200.0],["2012-06-25",71.3754,71.4064,70.0617,70.4945,4211300.0],["2012-06-26",70.7031,70.9659,69.8839,70.3476,4248000.0],["2012-06-27",70.4713,72.4806,70.3399,72.0787,3576100.0],["2012-06-28",71.1668,72.2719,70.5795,72.2487,4413500.0],["2012-06-29",74.1962,74.3275,73.0447,74.0802,6245300.0],["2012-07-02",74.6212,75.1931,73.8716,75.0617,3515900.0],["2012-07-03",75.0617,76.3291,74.6753,76.1977,2251100.0],["2012-07-05",75.8963,75.8963,74.1034,74.1266,3736900.0],["2012-07-06",73.1374,74.1884,73.0292,73.7788,3312800.0],["2012-07-09",73.292,73.6861,72.3878,73.0061,4121300.0],["2012-07-10",73.3074,73.6475,71.986,72.836,3668600.0],["2012-07-11",72.5501,73.7789,72.4496,73.5161,4516400.0],["2012-07-12",72.9056,73.2147,72.0478,72.6583,3187000.0],["2012-07-13",73.3538,75.6259,73.2611,75.2936,4592400.0],["2012-07-16",75.5254,75.8499,74.1575,75.4867,4503000.0],["2012-07-17",77.4651,77.6583,75.1003,75.7186,9502200.0],["2012-07-18",75.2317,75.5872,74.3276,74.5826,4443200.0],["2012-07-19",74.6521,74.683,73.0679,73.4156,6164100.0],["2012-07-20",73.006,73.6475,72.7201,72.7665,5543900.0],["2012-07-23",71.0509,72.1946,70.4404,71.9937,4761200.0],["2012-07-24",72.1637,73.1065,72.0324,73.0061,5301700.0],["2012-07-25",73.462,74.7217,73.2997,74.1575,4578900.0],["2012-07-26",75.3013,75.8886,74.768,75.7804,5077400.0],["2012-07-27",76.0509,78.8638,75.8267,78.547,6397200.0],["2012-07-30",78.1683,78.9643,77.5501,77.9597,3659600.0],["2012-07-31",77.4806,78.6552,77.2796,77.9752,3664000.0],["2012-08-01",78.2611,78.6398,77.1405,77.3492,3092800.0],["2012-08-02",76.1204,76.53,74.7448,75.5872,3980200.0],["2012-08-03",76.7773,78.3306,76.5068,78.037,3283100.0],["2012-08-06",78.2456,79.4821,77.8592,78.8407,2768700.0],["2012-08-07",79.1189,80.6644,79.0802,79.7835,3845000.0],["2012-08-08",79.2116,79.8376,78.9566,79.2116,2351100.0],["2012-08-09",79.1421,80.3708,79.0571,80.0617,2850200.0],["2012-08-10",79.8839,79.8917,78.9179,79.6135,3121600.0],["2012-08-13",79.2502,80.3476,79.2502,80.0694,2008600.0],["2012-08-14",80.4867,81.6305,79.5285,79.7989,3148200.0],["2012-08-15",79.8685,80.7572,79.6367,79.6985,2452500.0],["2012-08-16",79.7989,80.3167,79.2889,79.9767,2417900.0],["2012-08-17",79.9458,80.0694,79.4435,80.0617,2509700.0],["2012-08-20",79.8453,81.53,79.7062,81.36,3860800.0],["2012-08-21",81.6768,82.9519,80.9504,81.3909,4459800.0],["2012-08-22",80.9658,82.1869,80.1158,80.8886,4202400.0],["2012-08-23",80.8267,81.1359,80.1003,80.4326,3583100.0],["2012-08-24",80.0308,81.3136,79.003,81.1127,3527100.0],["2012-08-27",81.2363,81.8005,80.819,81.2363,2466800.0],["2012-08-28",81.0811,82.191,80.8793,81.5235,2611100.0],["2012-08-29",81.7797,82.5015,81.5313,81.9116,2266900.0],["2012-08-30",81.2985,81.6555,80.6853,81.2829,2823700.0],["2012-08-31",81.8185,82.7266,81.7409,82.0591,3264100.0],["2012-09-04",81.9271,83.2467,81.9194,82.5947,3249200.0],["2012-09-05",82.975,85.3812,82.8896,85.3346,6371600.0],["2012-09-06",85.8547,88.3152,85.389,88.1289,6521500.0],["2012-09-07",88.3308,90.6205,88.1367,90.2945,6137100.0],["2012-09-10",90.0849,90.2324,88.9051,89.0138,4225100.0],["2012-09-11",89.4407,91.4045,89.2777,90.574,3898500.0],["2012-09-12",91.125,91.9478,90.5739,91.777,4233700.0],["2012-09-13",91.583,93.9582,91.3424,93.6632,5261600.0],["2012-09-14",94.1211,95.1612,93.5157,94.1988,6187700.0],["2012-09-17",93.3915,94.0047,92.7628,93.0655,3598300.0],["2012-09-18",92.7007,93.4225,92.1729,93.05,3033300.0],["2012-09-19",93.4303,93.4303,92.3825,92.3825,4818300.0],["2012-09-20",91.3113,91.451,90.2247,91.3036,4448100.0],["2012-09-21",91.8702,91.8857,90.473,90.5972,8188700.0],["2012-09-24",90.3023,91.1483,89.1845,90.5041,3697500.0],["2012-09-25",90.9154,91.319,88.0978,88.0978,4547700.0],["2012-09-26",87.8805,88.2065,86.856,87.7719,5185100.0],["2012-09-27",88.2842,89.9297,88.2687,89.4407,3898900.0],["2012-09-28",89.2699,89.2699,87.8883,88.2376,3653700.0],["2012-10-01",90.5584,92.3824,90.3488,90.7059,5338600.0],["2012-10-02",91.2415,91.777,90.8844,91.0086,3681300.0],["2012-10-03",91.2958,91.7227,90.2091,91.5209,3036400.0],["2012-10-04",92.103,93.4226,91.5364,93.0655,3743200.0],["2012-10-05",93.7874,94.2298,92.0409,92.6075,3938300.0],["2012-10-08",91.8081,92.9258,91.7072,92.724,2140400.0],["2012-10-09",92.6697,93.7175,92.3825,92.8559,3260600.0],["2012-10-10",92.755,93.3372,92.4135,93.2052,2829600.0],["2012-10-11",93.8805,95.4251,93.7253,94.6877,4707200.0],["2012-10-12",94.4005,94.9128,93.0577,93.2983,4054900.0],["2012-10-15",94.4627,96.7214,93.7253,96.636,6412000.0],["2012-10-16",96.4264,97.777,94.9672,95.6425,10115900.0],["2012-10-17",95.7201,97.0629,95.5105,96.962,6712400.0],["2012-10-18",96.0927,98.1729,95.6192,97.1405,5375100.0],["2012-10-19",96.605,97.1561,95.4872,95.953,5876400.0],["2012-10-22",94.711,96.5273,94.6334,95.2932,3643000.0],["2012-10-23",93.5079,94.4316,91.6839,92.3669,5818500.0],["2012-10-24",93.0112,94.191,92.9646,92.9646,3662000.0],["2012-10-25",93.7874,94.843,92.0953,92.9258,4128800.0],["2012-10-26",92.5532,93.4381,91.8857,92.7085,3960900.0],["2012-10-31",92.9336,95.1612,92.8792,94.9982,3679700.0],["2012-11-01",95.332,96.931,94.975,96.9077,3336200.0],["2012-11-02",97.2958,97.7149,95.5183,95.6658,3188800.0],["2012-11-05",95.6192,96.605,94.7809,96.31,2568700.0],["2012-11-06",96.5041,98.3669,96.4808,97.9943,3986000.0],["2012-11-07",95.3165,95.5649,91.5675,91.5752,7075800.0],["2012-11-08",92.5299,93.0189,89.464,89.4717,6252100.0],["2012-11-09",89.0371,91.4743,88.3618,90.1548,4823100.0],["2012-11-12",90.6515,91.4665,90.2712,91.0008,2453600.0],["2012-11-13",89.953,91.8624,89.3243,90.4032,3156600.0],["2012-11-14",90.5429,91.1639,88.3928,88.6723,3885700.0],["2012-11-15",88.8818,90.3178,88.4161,89.6037,3702900.0],["2012-11-16",89.6736,90.4808,88.6645,89.9142,4515900.0],["2012-11-19",90.9698,92.5144,90.962,91.8236,3868600.0],["2012-11-20",91.5364,92.1729,91.1017,91.6606,3304000.0],["2012-11-21",91.7305,91.7693,90.6826,91.3579,2075200.0],["2012-11-23",92.1108,93.3837,91.8003,93.3837,1977500.0],["2012-11-26",92.4911,93.8805,91.9788,93.8728,3371000.0],["2012-11-27",93.5312,94.1832,91.8857,91.909,3875200.0],["2012-11-28",91.3945,93.0158,90.8645,93.0158,3811200.0],["2012-11-29",93.5381,93.8889,92.3845,92.5482,2980800.0],["2012-11-30",91.948,93.1016,91.7375,91.8155,4264300.0],["2012-12-03",92.3065,93.2575,92.0337,92.2909,3613900.0],["2012-12-04",92.0727,92.2831,90.5761,90.8723,3591600.0],["2012-12-05",91.2152,91.9012,90.4202,91.301,3283000.0],["2012-12-06",91.3711,91.5738,90.5761,91.3555,2330900.0],["2012-12-07",91.7999,91.9791,90.5293,90.8645,3960500.0],["2012-12-10",90.8957,91.3322,90.124,91.2075,3331900.0],["2012-12-11",91.6362,93.3822,91.2308,92.6495,5696500.0],["2012-12-12",92.9847,93.5225,92.0415,92.0493,5372400.0],["2012-12-13",91.831,92.8834,91.6596,92.3689,3329100.0],["2012-12-14",92.3299,93.5927,92.213,93.0392,3717200.0],["2012-12-17",93.6862,96.2585,93.5615,96.2585,5476700.0],["2012-12-18",97.2952,99.774,97.038,99.5947,8040300.0],["2012-12-19",100.2962,100.7873,98.8464,99.1894,5525400.0],["2012-12-20",99.2673,101.1147,98.6983,101.1147,4402500.0],["2012-12-21",98.7061,100.5145,97.9266,100.117,6393300.0],["2012-12-24",99.6727,100.1637,99.3063,99.4154,1359300.0],["2012-12-26",99.8987,100.7873,99.0802,99.1192,2210100.0],["2012-12-27",99.4232,100.0078,97.1003,98.7373,3263500.0],["2012-12-28",98.0046,98.6983,97.7006,97.8409,1859200.0],["2012-12-31",97.7629,99.5246,97.2719,99.431,3623000.0],["2013-01-02",102.3463,102.6269,101.0368,102.6269,4449000.0],["2013-01-03",102.6581,102.7204,101.3875,102.0657,4584600.0],["2013-01-04",102.0579,104.9497,101.5824,104.8484,5234600.0],["2013-01-07",104.5444,104.8484,103.5779,104.6535,3556900.0],["2013-01-08",104.2248,104.4119,103.4375,103.7104,2760200.0],["2013-01-09",103.9832,104.7861,103.8819,104.7003,3666500.0],["2013-01-10",105.2849,107.6857,104.5522,107.0777,5960700.0],["2013-01-11",106.8049,106.9219,106.1112,106.8907,3211700.0],["2013-01-14",106.9374,107.0388,105.7448,106.1112,2855800.0],["2013-01-15",105.6591,106.992,105.3239,105.6903,4322800.0],["2013-01-16",108.3015,110.3593,107.4908,109.9774,10650800.0],["2013-01-17",109.8215,110.6478,108.8316,109.9151,6596000.0],["2013-01-18",110.1801,112.8771,110.0944,112.5965,7349000.0],["2013-01-22",112.2535,114.023,111.7313,113.7657,5158400.0],["2013-01-23",113.6332,113.7579,112.8771,113.4617,3948700.0],["2013-01-24",113.0252,114.3815,112.2925,112.9941,4638200.0],["2013-01-25",112.3861,113.2357,111.7001,112.6043,4639400.0],["2013-01-28",112.5809,113.2201,112.0041,112.3626,3045600.0],["2013-01-29",112.3237,114.9739,112.121,114.6621,4519800.0],["2013-01-30",114.4361,114.9116,113.7346,114.7011,4083100.0],["2013-01-31",114.0073,115.3636,114.0073,115.2545,3680900.0],["2013-02-01",115.7612,117.2344,115.1766,116.8447,4563800.0],["2013-02-04",115.5585,116.1041,114.2879,114.9894,4679400.0],["2013-02-05",115.6365,117.5072,115.504,117.2734,4219200.0],["2013-02-06",116.7277,117.8112,116.2756,117.7956,3940600.0],["2013-02-07",117.515,118.8713,116.1431,117.1253,4890800.0],["2013-02-08",117.5306,118.4582,117.1955,118.1698,3612300.0],["2013-02-11",118.0295,119.1598,117.671,118.6687,3751400.0],["2013-02-12",118.8558,120.29,118.3179,120.1264,4309000.0],["2013-02-13",120.1263,120.7032,119.4794,120.4459,4369100.0],["2013-02-14",119.9158,122.1607,119.7443,121.5449,5035800.0],["2013-02-15",121.9113,122.0205,120.1029,120.8123,4254400.0],["2013-02-19",121.3579,123.938,121.015,123.6652,5103400.0],["2013-02-20",123.33,123.5483,120.4771,120.9604,5029700.0],["2013-02-21",119.8223,120.0016,116.7668,117.6086,8318000.0],["2013-02-22",118.77,120.1419,118.5206,120.1107,4772700.0],["2013-02-25",120.9682,121.358,115.0519,115.0909,6294200.0],["2013-02-26",115.8417,116.8976,114.7467,115.7557,5686600.0],["2013-02-27",115.654,118.9233,115.568,118.6105,4695000.0],["2013-02-28",118.3758,119.197,117.1322,117.1322,4956000.0],["2013-03-01",115.8495,118.6495,115.1456,117.7345,4538400.0],["2013-03-04",117.3277,119.2518,117.0931,119.025,3209200.0],["2013-03-05",120.0183,121.1993,119.5099,119.635,4589300.0],["2013-03-06",120.4954,121.2697,119.5099,120.5501,3593200.0],["2013-03-07",120.9959,122.9435,120.8395,122.4976,3886300.0],["2013-03-08",121.9267,122.1926,118.892,119.6507,6615000.0],["2013-03-11",119.2361,120.6987,119.1658,119.901,3586400.0],["2013-03-12",119.901,120.2921,117.6797,118.7669,3432200.0],["2013-03-13",118.9076,119.5646,117.7735,118.8138,3356400.0],["2013-03-14",119.0954,120.7144,119.0094,120.4641,3886600.0],["2013-03-15",118.3758,121.7233,118.3367,121.1055,7301200.0],["2013-03-18",119.2987,119.7524,118.016,118.8451,3788100.0],["2013-03-19",119.3613,119.7367,115.6149,116.4127,4726900.0],["2013-03-20",117.3356,118.4775,116.7333,117.4216,2883800.0],["2013-03-21",116.7646,117.492,113.6986,113.7065,4704000.0],["2013-03-22",114.5903,115.521,113.8864,114.6607,3456800.0],["2013-03-25",115.7478,116.2719,113.159,114.2774,3775400.0],["2013-03-26",115.9824,116.0216,113.3076,114.6137,3860400.0],["2013-03-27",114.0976,116.2484,114.0819,115.6305,3964800.0],["2013-03-28",115.8496,116.5848,115.0753,115.0909,3701300.0],["2013-04-01",114.7155,115.8026,113.0964,114.2227,2581100.0],["2013-04-02",113.6204,115.3568,113.2294,114.7232,3374100.0],["2013-04-03",114.7858,114.8719,111.2037,112.1657,4373300.0],["2013-04-04",112.2517,113.3702,111.2506,111.8372,3423800.0],["2013-04-05",109.9757,112.4707,109.7645,112.3847,3864300.0],["2013-04-08",112.4942,112.721,110.9377,112.4864,2908700.0],["2013-04-09",112.8774,115.4194,112.6819,114.5981,3262800.0],["2013-04-10",115.2081,117.1165,115.1612,116.8975,3127600.0],["2013-04-11",116.8976,117.7814,115.9278,116.5926,2951800.0],["2013-04-12",116.0685,117.0071,114.9814,116.6317,3131400.0],["2013-04-15",116.3422,118.454,113.8238,114.5512,5554900.0],["2013-04-16",115.8573,116.092,111.1724,112.7054,8274400.0],["2013-04-17",111.8372,112.3143,107.9735,109.9679,6361500.0],["2013-04-18",109.569,110.2025,107.4807,108.4036,4819700.0],["2013-04-19",108.9589,109.3735,107.817,108.4975,3962600.0],["2013-04-22",108.7243,109.3813,107.379,109.1232,3187100.0],["2013-04-23",109.8428,112.1501,109.4361,111.7981,3698200.0],["2013-04-24",112.0562,112.9791,111.8059,112.5724,2785200.0],["2013-04-25",112.7132,114.2305,112.4316,113.2215,2637400.0],["2013-04-26",113.0182,113.7299,111.8997,112.7132,2235200.0],["2013-04-29",113.0495,114.1132,112.5567,113.4953,2715300.0],["2013-04-30",113.5579,114.6138,113.0651,114.2462,2586300.0],["2013-05-01",114.0584,114.0584,111.3757,111.54,3509000.0],["2013-05-02",111.5947,112.369,109.8036,112.369,4331900.0],["2013-05-03",113.6517,114.8484,113.4562,113.6986,4018800.0],["2013-05-06",114.1288,116.9601,113.9098,116.1076,3740400.0],["2013-05-07",116.8585,117.273,115.4037,116.7881,3137600.0],["2013-05-08",116.6395,118.0942,116.0685,117.5233,3519200.0],["2013-05-09",117.3981,117.9925,115.9512,116.178,2819500.0],["2013-05-10",116.2015,116.6786,115.3646,116.616,2632400.0],["2013-05-13",115.4975,117.578,115.0204,117.0305,2975200.0],["2013-05-14",116.9289,121.1837,116.9289,120.8552,5825300.0],["2013-05-15",120.4797,122.2317,120.2842,121.7077,4177800.0],["2013-05-16",121.0194,123.1781,120.4172,120.8161,3233800.0],["2013-05-17",121.5513,124.1245,121.2306,123.7178,4177000.0],["2013-05-20",123.2485,125.5246,123.2016,124.281,4010100.0],["2013-05-21",124.101,126.5021,123.9915,125.7122,4077900.0],["2013-05-22",125.6184,128.6374,123.9916,124.6251,6176200.0],["2013-05-23",122.2943,124.2731,120.9334,123.1156,5619800.0],["2013-05-24",121.6764,124.2965,121.4574,124.1401,3317100.0],["2013-05-28",126.2585,127.6394,125.4661,126.0859,4471200.0],["2013-05-29",125.3327,128.7771,125.0738,127.7885,4969100.0],["2013-05-30",127.6238,129.8128,126.3214,128.9498,4336200.0],["2013-05-31",128.6359,130.111,127.1608,127.1687,4404800.0],["2013-06-03",126.7607,128.4711,125.3719,128.3299,4557300.0],["2013-06-04",128.2514,130.0403,125.929,126.8548,3977300.0],["2013-06-05",126.6587,127.8042,123.6144,124.2029,4138300.0],["2013-06-06",124.2029,125.372,122.6651,125.2857,3243900.0],["2013-06-07",126.2978,130.3777,125.9996,130.2522,5690300.0],["2013-06-10",130.7936,131.9705,129.6873,131.4135,3914200.0],["2013-06-11",129.7344,130.5582,128.0396,128.1338,3858100.0],["2013-06-12",129.4441,129.4441,126.3763,126.9961,3243300.0],["2013-06-13",126.4783,130.5504,126.3763,130.1032,3768500.0],["2013-06-14",130.0404,130.3307,127.82,127.8278,2970600.0],["2013-06-17",128.7379,129.9854,127.8121,128.7614,2628300.0],["2013-06-18",128.7929,129.3578,127.9298,128.7929,2060700.0],["2013-06-19",128.8007,129.4048,126.7215,126.7607,3557100.0],["2013-06-20",124.8698,125.5289,121.4882,121.9354,6488600.0],["2013-06-21",123.183,123.3869,119.4953,121.0253,5390200.0],["2013-06-24",119.252,119.7307,116.6785,118.3027,4013200.0],["2013-06-25",119.6129,121.0723,118.9068,120.0915,3274600.0],["2013-06-26",121.2057,121.2685,118.2791,118.9931,3580400.0],["2013-06-27",120.068,121.6059,119.7385,120.4446,2654900.0],["2013-06-28",119.8013,119.864,118.4753,118.6714,3011300.0],["2013-07-01",119.8719,120.9076,119.0245,119.0638,2496100.0],["2013-07-02",118.6008,120.1936,117.6122,118.4125,3091600.0],["2013-07-03",117.3925,118.8048,117.1257,118.028,1267700.0],["2013-07-05",119.4953,120.272,118.8676,120.2328,2243700.0],["2013-07-08",121.2842,121.4568,119.9503,120.68,2699100.0],["2013-07-09",121.6058,123.5281,120.1779,123.1358,3127100.0],["2013-07-10",122.8455,123.6694,121.3548,122.2649,2430100.0],["2013-07-11",124.3598,125.3327,122.4846,123.74,2965700.0],["2013-07-12",124.454,125.7565,124.3991,125.6231,2844600.0],["2013-07-15",127.7336,128.1965,126.4469,127.8905,4129900.0],["2013-07-16",128.6124,128.9105,125.0895,125.725,5972700.0],["2013-07-17",125.4112,127.0981,125.1444,126.7136,3715000.0],["2013-07-18",126.7764,129.1302,126.7136,128.7222,3462700.0],["2013-07-19",128.479,129.3421,127.561,128.9576,3329700.0],["2013-07-22",128.6359,130.5033,128.581,130.4405,2741100.0],["2013-07-23",130.6366,131.3506,129.8363,130.4483,2545400.0],["2013-07-24",130.8328,130.9426,129.0204,129.4911,2548100.0],["2013-07-25",128.8949,130.2444,128.4319,130.1738,2236200.0],["2013-07-26",129.499,129.9697,128.887,129.6637,2372200.0],["2013-07-29",129.1694,129.3264,127.1216,128.0239,2823600.0],["2013-07-30",128.275,128.683,127.3649,127.4433,2553300.0],["2013-07-31",127.5217,130.2208,127.4433,128.6987,3700300.0],["2013-08-01",130.0404,131.7352,129.3657,131.4135,3251900.0],["2013-08-02",130.8956,131.7351,130.6053,131.5154,1866700.0],["2013-08-05",131.2486,133.1395,130.5896,132.0646,2618400.0],["2013-08-06",131.8685,132.0333,129.044,129.2872,3598500.0],["2013-08-07",128.6752,128.8556,127.1452,128.2436,2131000.0],["2013-08-08",129.2636,130.5817,127.7571,127.765,2818400.0],["2013-08-09",127.4198,128.7536,127.1216,127.208,2012000.0],["2013-08-12",126.8941,127.4041,125.9683,126.8627,1982000.0],["2013-08-13",127.0981,129.1067,126.2821,128.4476,2309600.0],["2013-08-14",128.5575,129.3029,127.8357,128.1573,1667400.0],["2013-08-15",127.0354,127.0824,125.5917,126.1252,2206900.0],["2013-08-16",125.7564,127.3335,125.5603,126.0546,2024300.0],["2013-08-19",125.6701,126.1566,124.3833,124.4618,2228400.0],["2013-08-20",124.5324,125.5603,123.7949,125.1915,2288700.0],["2013-08-21",124.5795,124.9326,122.7985,123.2693,3053800.0],["2013-08-22",123.8185,125.27,123.3399,125.0738,2302700.0],["2013-08-23",125.2151,125.372,123.9675,124.4775,1495800.0],["2013-08-26",124.2892,126.0859,123.7713,123.889,1885200.0],["2013-08-27",122.1787,122.8142,119.9896,120.225,3672000.0],["2013-08-28",120.4375,121.3427,119.2173,120.4138,2343200.0],["2013-08-29",119.9416,121.7599,119.7212,120.9334,2133000.0],["2013-08-30",121.0436,121.2089,119.1229,119.7526,2234000.0],["2013-09-03",121.6025,122.8305,120.8468,121.8229,2464800.0],["2013-09-04",121.8229,123.7829,121.5002,122.5943,2194200.0],["2013-09-05",122.7912,124.4127,122.4605,122.9328,2443900.0],["2013-09-06",123.5704,124.1451,120.7681,123.3186,2464000.0],["2013-09-09",123.9089,125.7116,123.7121,125.5463,2150400.0],["2013-09-10",128.2934,130.3007,127.9628,129.9937,5265900.0],["2013-09-11",129.8284,130.5054,128.9232,129.9308,2233100.0],["2013-09-12",129.7576,130.1276,128.3643,128.5847,2690000.0],["2013-09-13",129.3955,129.6632,128.2777,129.0964,2231500.0],["2013-09-16",130.9148,132.6938,130.0331,131.4815,3553100.0],["2013-09-17",131.6075,131.9145,130.4031,131.7886,2653700.0],["2013-09-18",131.0643,133.1031,130.3874,132.2923,3422400.0],["2013-09-19",133.5754,133.8195,131.3635,132.0719,3534700.0],["2013-09-20",132.2451,133.6226,129.12,133.6226,20410100.0],["2013-09-23",132.3868,132.6072,129.6632,130.0804,4816200.0],["2013-09-24",130.2929,130.9856,128.2856,128.2856,3422600.0],["2013-09-25",128.5139,128.8524,126.8608,127.7661,3614600.0],["2013-09-26",128.2305,129.0413,126.7664,127.7503,2711400.0],["2013-09-27",126.4909,126.6955,125.499,125.8296,3679100.0],["2013-09-30",124.1529,125.2707,123.2477,124.5387,2803600.0],["2013-10-01",125.0503,126.1917,124.027,125.1605,2465300.0],["2013-10-02",124.1293,125.6171,123.9955,124.9007,2431000.0],["2013-10-03",124.8693,125.2865,122.3739,123.4681,2949500.0],["2013-10-04",123.6491,123.7829,122.8698,123.2319,2984500.0],["2013-10-07",122.1456,122.9564,121.3978,121.4214,2618000.0],["2013-10-08",121.7127,122.6809,120.4375,120.4768,2917200.0],["2013-10-09",120.8783,122.2637,120.3037,121.571,3227500.0],["2013-10-10",123.4523,124.5622,122.799,124.3812,3639000.0],["2013-10-11",124.7591,126.3334,123.9955,125.9477,3124900.0],["2013-10-14",124.5465,125.8847,123.9797,125.5226,2428100.0],["2013-10-15",125.7981,125.9792,123.9876,124.0821,3038000.0],["2013-10-16",124.8299,127.9157,123.9798,127.7189,3649300.0],["2013-10-17",123.1769,125.318,122.7912,124.6253,7522100.0],["2013-10-18",125.0346,125.7115,123.3343,124.9165,4982100.0],["2013-10-21",124.9007,126.4593,124.5701,125.7666,2695400.0],["2013-10-22",126.4515,126.5066,124.5544,125.3573,3239400.0],["2013-10-23",124.3891,124.4363,123.2398,124.1687,2735800.0],["2013-10-24",125.5147,126.2232,125.0267,125.9162,2591000.0],["2013-10-25",125.9477,127.7109,125.8768,127.5929,3721000.0],["2013-10-28",127.522,127.6716,126.1445,127.0891,3341500.0],["2013-10-29",127.5771,128.3958,126.7427,127.6086,3702100.0],["2013-10-30",127.9629,128.2856,126.853,127.5614,2344200.0],["2013-10-31",127.5929,128.5848,126.6247,126.6247,2785000.0],["2013-11-01",126.7585,127.9944,126.5145,127.5614,2738400.0],["2013-11-04",127.8526,128.4981,127.1993,128.4352,1711000.0],["2013-11-05",127.2623,128.0179,126.5617,127.4827,2529400.0],["2013-11-06",127.9393,129.3326,127.7819,128.7186,3593700.0],["2013-11-07",129.1279,129.2617,125.6407,125.6643,3490300.0],["2013-11-08",126.2547,128.8524,125.8533,128.4431,3856000.0],["2013-11-11",127.9156,129.6868,127.648,128.9704,2289000.0],["2013-11-12",128.3879,129.3955,127.6244,128.2226,2239600.0],["2013-11-13",127.3489,128.8682,126.8923,128.262,3398300.0],["2013-11-14",128.7421,129.057,127.8448,128.4666,3648200.0],["2013-11-15",128.4509,130.2142,128.4509,129.4113,2667200.0],["2013-11-18",129.6789,131.9696,129.2538,130.4188,3555000.0],["2013-11-19",130.5684,132.2451,130.3795,131.1431,2691900.0],["2013-11-20",131.269,131.6547,129.7734,129.8836,2793100.0],["2013-11-21",130.0804,131.7099,129.8915,131.5131,3158500.0],["2013-11-22",131.2768,132.4339,130.3007,132.3237,2680500.0],["2013-11-25",132.6387,134.213,132.6387,133.4101,3101700.0],["2013-11-26",133.3156,134.3626,132.2451,132.2765,2953400.0],["2013-11-27",132.7188,133.319,131.7869,132.8531,2285300.0],["2013-11-29",132.5925,134.559,132.4345,133.4217,2018700.0],["2013-12-02",134.1641,135.5067,133.2164,134.0377,3121100.0],["2013-12-03",133.5402,134.8591,132.6083,132.7189,3288200.0],["2013-12-04",132.1344,134.2036,132.1344,133.2322,2328200.0],["2013-12-05",132.2134,132.6478,130.5865,130.7524,3564100.0],["2013-12-06",132.3476,132.6477,130.1284,132.0554,2708500.0],["2013-12-09",132.6793,133.5718,131.7632,132.4187,2589500.0],["2013-12-10",132.5767,135.9963,132.3003,134.0456,4235400.0],["2013-12-11",133.8719,134.1246,131.9923,132.3635,2977100.0],["2013-12-12",131.5658,133.4375,131.5105,132.94,2911900.0],["2013-12-13",133.1453,133.6981,132.3634,132.9874,2490600.0],["2013-12-16",133.714,135.4356,133.5402,135.0092,2980000.0],["2013-12-17",135.2618,135.2618,134.0298,134.6458,2856700.0],["2013-12-18",135.0487,138.1445,134.251,138.0813,4509600.0],["2013-12-19",137.8997,138.8395,137.4179,138.0261,3094400.0],["2013-12-20",137.9391,138.8316,137.2205,138.334,3754300.0],["2013-12-23",138.9027,139.5424,138.6026,139.3686,1585300.0],["2013-12-24",139.5265,139.5344,138.5551,139.1237,781300.0],["2013-12-26",139.4712,139.5976,138.3498,139.3528,1320100.0],["2013-12-27",139.3054,139.3527,138.6578,139.2738,1716900.0],["2013-12-30",139.3923,139.8819,138.413,138.7842,1241000.0],["2013-12-31",139.1711,140.1347,139.1711,139.9925,1663900.0],["2014-01-02",139.7477,140.877,139.2817,139.7003,1982100.0],["2014-01-03",139.2738,141.2482,139.1712,140.6954,2147400.0],["2014-01-06",141.4851,143.0488,141.2719,141.6589,2954000.0],["2014-01-07",142.7329,142.9304,140.1978,140.8059,2734700.0],["2014-01-08",140.9718,141.2877,139.9925,140.9244,2208600.0],["2014-01-09",141.4299,141.4299,139.4792,140.1031,2149500.0],["2014-01-10",140.1031,141.1377,139.7872,140.8849,2506500.0],["2014-01-13",140.8139,140.8139,138.7526,138.9027,2823800.0],["2014-01-14",139.2027,140.182,138.7684,139.4713,2208800.0],["2014-01-15",139.7871,141.9511,139.7871,141.1692,3540200.0],["2014-01-16",141.1693,141.2008,137.8128,138.3419,4712200.0],["2014-01-17",138.2155,140.0083,137.8128,139.2185,3451000.0],["2014-01-21",138.2866,138.6736,135.3172,136.7861,5141200.0],["2014-01-22",136.9835,137.9233,136.4544,137.1651,2476900.0],["2014-01-23",136.17,136.17,133.4849,134.8512,3977700.0],["2014-01-24",133.0979,134.2273,132.0634,132.3951,4156200.0],["2014-01-27",131.9527,132.3634,129.0701,130.0652,5589600.0],["2014-01-28",130.3338,131.5342,129.9863,131.2973,3170400.0],["2014-01-29",129.4966,131.1788,129.2202,129.4413,3473700.0],["2014-01-30",130.5706,131.234,129.9704,130.9734,2829400.0],["2014-01-31",129.3623,131.084,128.9675,129.6151,3415500.0],["2014-02-03",130.4285,130.7208,126.1797,126.2191,5079700.0],["2014-02-04",127.072,128.3909,126.2428,127.7512,3346600.0],["2014-02-05",126.8272,128.4541,126.614,126.693,3212900.0],["2014-02-06",127.2774,127.9408,126.4402,127.7433,3798000.0],["2014-02-07",128.5568,128.6516,126.5745,127.8855,4879900.0],["2014-02-10",127.1668,127.7591,126.5824,127.151,4321700.0],["2014-02-11",127.3169,130.2785,126.6061,129.8283,4996300.0],["2014-02-12",129.9152,130.4917,128.9122,129.1254,3046600.0],["2014-02-13",128.3751,129.8361,128.0197,129.5676,3119600.0],["2014-02-14",128.9912,129.9152,128.6752,129.2992,3287900.0],["2014-02-18",129.5519,130.776,129.2992,130.0336,3399900.0],["2014-02-19",129.4492,131.242,128.7148,128.9359,3669700.0],["2014-02-20",129.1176,130.2864,128.4699,129.9152,2631900.0],["2014-02-21",129.7573,130.8234,129.6388,129.9152,2594500.0],["2014-02-24",129.5835,132.2134,129.5835,131.5263,3242900.0],["2014-02-25",131.1867,131.3368,128.8569,129.1096,3682300.0],["2014-02-26",129.3711,129.8783,127.398,129.0066,3978300.0],["2014-02-27",128.8957,131.3759,128.6421,131.0511,3806600.0],["2014-02-28",130.5994,132.9846,130.4092,131.899,4291500.0],["2014-03-03",130.1319,130.9956,129.6881,130.5439,3122900.0],["2014-03-04",132.0496,133.7295,131.7009,133.7057,3400500.0],["2014-03-05",133.7612,137.0101,133.3254,136.2177,4451200.0],["2014-03-06",136.8596,137.8818,136.6852,136.7724,3403500.0],["2014-03-07",137.8659,139.1417,137.1765,138.0878,4088900.0],["2014-03-10",137.5648,138.2701,136.6694,137.4935,2179100.0],["2014-03-11",137.8501,137.8501,134.5932,134.6249,3832300.0],["2014-03-12",134.0227,134.7042,132.9767,134.4902,2550000.0],["2014-03-13",135.0924,135.6947,131.9941,132.0971,3421400.0],["2014-03-14",132.2556,132.6518,130.7737,131.0273,2762100.0],["2014-03-17",131.8435,133.7612,131.8039,132.2081,3198000.0],["2014-03-18",132.5488,133.9197,132.3427,133.1985,1941300.0],["2014-03-19",133.5155,134.8389,132.1763,133.2699,3534100.0],["2014-03-20",133.0321,135.0686,132.5487,134.0939,3950500.0],["2014-03-21",134.4663,134.712,132.2634,132.2951,4779100.0],["2014-03-24",132.4378,133.1114,130.8292,131.3205,2723000.0],["2014-03-25",132.0099,132.6676,129.0066,129.3632,4437500.0],["2014-03-26",130.5439,130.75,128.1508,128.1587,2590300.0],["2014-03-27",128.2142,129.4108,127.398,128.6025,3890200.0],["2014-03-28",128.5391,130.1081,127.8101,128.6104,2630500.0],["2014-03-31",129.3394,130.0684,128.547,129.8386,2494300.0],["2014-04-01",130.5598,131.7722,130.1319,131.479,3325500.0],["2014-04-02",131.4631,132.7627,131.3284,132.5487,2407600.0],["2014-04-03",132.5805,132.8657,130.75,131.6137,2337300.0],["2014-04-04",132.3427,132.3665,129.0462,129.3553,3262500.0],["2014-04-07",129.1255,129.3236,125.5516,125.6467,4650800.0],["2014-04-08",125.7576,125.8052,123.206,124.0619,6839900.0],["2014-04-09",124.4977,125.9954,123.951,125.3298,4010000.0],["2014-04-10",125.5279,125.9003,123.4676,123.6023,4806600.0],["2014-04-11",122.3899,122.4216,120.1711,121.019,6460700.0],["2014-04-14",122.6672,122.9287,121.5737,122.6197,3053700.0],["2014-04-15",122.8257,123.634,121.3201,122.7623,3639600.0],["2014-04-16",123.8876,124.6404,122.9208,124.5849,3194200.0],["2014-04-17",127.604,127.9289,124.6879,124.7592,4525200.0],["2014-04-21",124.8068,125.417,123.8004,125.0445,4551700.0],["2014-04-22",124.9177,127.4297,124.6245,127.1523,4547300.0],["2014-04-23",126.9939,127.5327,126.2173,127.1444,2040600.0],["2014-04-24",127.6119,128.4598,127.2553,127.4614,2934200.0],["2014-04-25",127.1682,127.398,125.1317,125.3932,3302100.0],["2014-04-28",125.6784,125.8607,122.0333,124.046,3897800.0],["2014-04-29",124.4343,125.5041,124.1253,125.3932,2160500.0],["2014-04-30",125.5041,127.0731,125.3535,126.6452,2745700.0],["2014-05-01",126.6293,127.5802,126.5501,127.081,2079500.0],["2014-05-02",127.1524,128.2459,125.6547,125.9004,2561500.0],["2014-05-05",124.0143,124.3313,122.4453,123.8955,3015700.0],["2014-05-06",123.4993,123.4993,122.176,122.4613,3073100.0],["2014-05-07",123.1506,123.8638,121.8035,123.2378,3260900.0],["2014-05-08",123.4279,125.3773,122.9842,124.7275,2719600.0],["2014-05-09",124.8623,125.1238,123.3646,124.5691,2637000.0],["2014-05-12",125.1317,126.7482,125.1317,126.4312,2256100.0],["2014-05-13",126.4391,127.5009,126.0984,127.0097,1901500.0],["2014-05-14",126.9463,127.4931,126.2173,126.352,2128700.0],["2014-05-15",125.7497,125.9637,123.5547,124.1253,2769300.0],["2014-05-16",123.3091,124.3868,122.6989,123.9589,2845600.0],["2014-05-19",123.8162,125.195,123.626,124.9415,1618000.0],["2014-05-20",124.7909,125.1317,123.3091,123.8955,2034900.0],["2014-05-21",124.5373,126.5897,124.5136,126.2727,4226300.0],["2014-05-22",125.9558,127.0256,125.718,126.669,1645100.0],["2014-05-23",126.7165,127.1682,126.3995,126.9146,1210200.0],["2014-05-27",127.6754,129.5059,127.2475,128.1904,3248800.0],["2014-05-28",127.944,128.5005,127.0455,128.1666,1855200.0],["2014-05-29",128.1268,128.8106,126.9182,127.8088,1779200.0],["2014-05-30",127.5543,127.7293,126.5525,127.0693,2206300.0],["2014-06-02",127.0454,127.3794,125.5586,127.2442,2162500.0],["2014-06-03",127.1011,128.755,126.6479,128.6516,2408600.0],["2014-06-04",128.3654,129.3911,127.9042,129.1207,2098400.0],["2014-06-05",129.3831,129.9477,128.4608,129.2718,1859600.0],["2014-06-06",129.5262,132.1978,129.5262,132.1422,3478100.0],["2014-06-09",132.023,132.675,131.7049,131.9912,2377500.0],["2014-06-10",131.8799,132.993,131.5777,132.2774,1684500.0],["2014-06-11",131.2675,132.1183,130.9495,131.5379,2004100.0],["2014-06-12",131.8003,132.508,131.2119,131.9593,2309900.0],["2014-06-13",132.1263,132.8419,131.53,131.9037,1761100.0],["2014-06-16",131.6094,132.4125,130.7587,131.8718,1756400.0],["2014-06-17",131.7049,134.1777,131.5538,133.7563,2450000.0],["2014-06-18",133.4939,135.2512,133.0168,135.0603,2873200.0],["2014-06-19",135.1717,135.2989,134.3209,134.957,2306900.0],["2014-06-20",135.4261,136.0304,134.7105,135.0444,4688200.0],["2014-06-23",135.3148,135.6646,134.5435,135.3625,1738500.0],["2014-06-24",134.8139,135.609,133.5417,133.7643,1608000.0],["2014-06-25",133.4383,134.3924,133.1043,133.8835,1601200.0],["2014-06-26",132.7863,133.6689,132.2853,133.5893,2131200.0],["2014-06-27",132.9851,133.3031,132.2854,132.6114,3111200.0],["2014-06-30",132.6829,133.5099,132.2854,133.1362,1885200.0],["2014-07-01",132.2694,133.796,132.0388,132.6351,2947800.0],["2014-07-02",132.7863,133.4303,132.4444,132.6988,1877600.0],["2014-07-03",133.4462,135.0921,133.3588,134.7423,1801200.0],["2014-07-07",134.3527,134.3527,132.7068,133.4065,1774000.0],["2014-07-08",132.5795,132.6113,130.1862,131.1244,2422200.0],["2014-07-09",131.3868,131.4584,130.1067,130.9336,1943800.0],["2014-07-10",128.9855,130.2259,128.4369,129.9397,2204100.0],["2014-07-11",129.6217,131.3073,129.1128,131.037,2293300.0],["2014-07-14",132.9294,133.3587,132.3569,132.7863,3007700.0],["2014-07-15",134.933,135.2908,132.9055,134.5116,4802300.0],["2014-07-16",134.5355,135.9588,134.3765,135.5453,3295100.0],["2014-07-17",135.3386,136.4439,134.3129,135.283,3815500.0],["2014-07-18",135.4976,136.5949,134.8933,136.3405,2558600.0],["2014-07-21",135.3068,136.8414,135.2114,136.5392,2227400.0],["2014-07-22",137.064,139.4494,137.064,139.1632,3849500.0],["2014-07-23",139.3143,140.9125,138.8531,140.5945,3436100.0],["2014-07-24",140.5785,140.992,139.6323,140.1491,2012800.0],["2014-07-25",139.8709,140.3082,138.9247,139.4653,2114900.0],["2014-07-28",139.1473,140.3082,138.8849,139.9026,2303400.0],["2014-07-29",140.0776,140.825,139.5051,139.5766,3055600.0],["2014-07-30",139.9106,141.1192,139.4335,139.7516,2345600.0],["2014-07-31",138.7021,139.362,137.3901,137.4537,3797600.0],["2014-08-01",137.064,137.3662,134.6946,135.3704,3140000.0],["2014-08-04",135.6249,136.6744,135.2114,136.5154,2103900.0],["2014-08-05",136.2053,136.579,134.2891,134.7105,2746200.0],["2014-08-06",133.7007,135.8475,133.5973,134.9649,1711700.0],["2014-08-07",135.4102,136.0224,134.1698,134.456,1920900.0],["2014-08-08",134.6548,137.1515,134.1221,136.9686,2250900.0],["2014-08-11",137.3582,137.883,136.4597,137.1277,2098000.0],["2014-08-12",136.587,137.6445,136.269,137.0243,1362900.0],["2014-08-13",137.08,137.4696,136.1815,137.0561,1708200.0],["2014-08-14",137.398,137.6366,136.5154,137.3424,1431400.0],["2014-08-15",137.4298,138.8292,136.3166,136.6824,2446000.0],["2014-08-18",137.7559,138.8531,137.3185,138.7895,1877700.0],["2014-08-19",139.0757,139.2268,138.058,138.3204,1916100.0],["2014-08-20",137.7717,138.4953,137.239,138.376,1755100.0],["2014-08-21",138.543,139.8788,137.9069,139.2665,2075200.0],["2014-08-22",139.4256,140.7216,139.0121,139.521,2682000.0],["2014-08-25",140.507,143.0116,140.3082,141.4293,3063500.0],["2014-08-26",141.9064,142.4471,141.3816,141.4532,3110600.0],["2014-08-27",142.2587,142.2587,141.182,141.82,2073700.0],["2014-08-28",141.2139,141.7722,140.2887,141.6925,1961800.0],["2014-08-29",142.2268,143.168,141.852,142.8569,2560600.0],["2014-09-02",142.9766,143.7422,142.2747,143.3833,1986300.0],["2014-09-03",143.9496,145.2178,143.1122,143.2478,2397700.0],["2014-09-04",143.5109,144.8429,143.2079,143.6306,1678500.0],["2014-09-05",143.2318,143.495,141.8759,143.3674,2562800.0],["2014-09-08",143.2318,144.3005,142.9446,143.6545,1746400.0],["2014-09-09",141.9158,142.4821,140.8709,141.4931,2598500.0],["2014-09-10",142.2348,143.7103,142.0673,143.4631,2457800.0],["2014-09-11",142.5858,144.7153,142.3704,144.3644,1905300.0],["2014-09-12",144.0693,146.3344,144.0693,146.0951,3358600.0],["2014-09-15",145.8878,147.0762,145.5687,146.7412,2308000.0],["2014-09-16",146.6774,147.2038,145.8001,146.7891,2137600.0],["2014-09-17",146.6136,148.1689,146.3265,147.4112,2820300.0],["2014-09-18",148.2167,150.2905,147.9535,149.8598,3566600.0],["2014-09-19",150.1549,150.4101,148.2566,148.5119,5442900.0],["2014-09-22",148.3524,149.1101,147.6345,147.7861,1826100.0],["2014-09-23",147.2118,149.0383,147.2118,147.6266,1977600.0],["2014-09-24",147.762,150.0432,147.132,149.7959,2834200.0],["2014-09-25",149.5168,149.788,146.3265,146.8289,3074600.0],["2014-09-26",147.3554,148.0333,146.135,147.6505,1932500.0],["2014-09-29",146.0473,147.2038,145.3215,146.6216,1745400.0],["2014-09-30",147.0842,147.5468,145.7043,146.4142,2037700.0],["2014-10-01",146.1111,146.6375,143.83,144.1251,4196300.0],["2014-10-02",144.0453,146.3025,144.0374,145.8639,2782600.0],["2014-10-03",147.2437,150.3782,147.2118,150.0034,3271400.0],["2014-10-06",150.8009,151.1439,149.2696,149.5328,1934800.0],["2014-10-07",148.799,148.799,146.4541,146.5977,2927100.0],["2014-10-08",146.7811,149.1499,145.2816,148.8628,3154500.0],["2014-10-09",148.2088,148.4879,144.165,144.5797,4892900.0],["2014-10-10",144.819,145.9197,143.6146,143.8699,4405600.0],["2014-10-13",144.3644,146.1111,142.3704,142.5858,3436500.0],["2014-10-14",143.152,144.9945,141.7882,142.5299,3557200.0],["2014-10-15",140.7672,141.9317,136.8032,141.3654,6330500.0],["2014-10-16",137.202,140.6077,136.5959,137.6487,7797500.0],["2014-10-17",140.2169,141.6047,139.6586,141.1022,4951000.0],["2014-10-20",140.5518,141.9716,140.2328,141.8439,2307900.0],["2014-10-21",142.9446,143.8539,142.2587,143.7103,2649500.0],["2014-10-22",144.0055,144.2049,141.0384,141.0384,3088300.0],["2014-10-23",142.6097,144.4441,142.5379,143.6146,3397000.0],["2014-10-24",143.7822,146.3504,143.5748,146.2388,2900900.0],["2014-10-27",145.8479,146.8847,145.4092,146.6853,2383700.0],["2014-10-28",146.8848,148.6076,146.1191,148.6076,3027700.0],["2014-10-29",148.4242,149.3972,147.8658,148.4162,3379000.0],["2014-10-30",147.9376,149.2297,147.6904,149.126,2794800.0],["2014-10-31",150.9366,151.5427,150.0433,151.5348,3357000.0],["2014-11-03",151.8219,153.1219,151.3433,152.2047,2298100.0],["2014-11-04",151.9176,152.3164,150.6016,151.7581,2027300.0],["2014-11-05",152.8029,153.0342,151.2317,151.4151,3141100.0],["2014-11-06",151.8458,152.6912,151.3672,152.3403,1915400.0],["2014-11-07",152.5397,152.7232,150.9844,152.109,1981400.0],["2014-11-10",151.9495,153.0342,151.9495,152.9784,1553900.0],["2014-11-11",152.9864,153.6803,151.9654,153.0422,1620100.0],["2014-11-12",152.0691,152.2526,151.0083,151.6863,2322200.0],["2014-11-13",152.2127,152.4918,150.9046,151.7341,1749600.0],["2014-11-14",151.8298,152.2126,151.2396,151.5267,1691600.0],["2014-11-17",151.1599,152.4918,150.9206,151.4869,1593400.0],["2014-11-18",151.2396,152.0691,151.2157,151.2556,1810300.0],["2014-11-19",151.3114,151.5348,150.0991,150.8967,2260100.0],["2014-11-20",149.804,151.431,149.5886,151.3433,2850000.0],["2014-11-21",152.7551,152.8667,151.0402,151.2157,2367900.0],["2014-11-24",151.6544,152.2526,151.2795,151.5986,2028800.0],["2014-11-25",151.9415,151.9415,150.1071,150.6335,3677900.0],["2014-11-26",151.4789,151.4789,149.7322,150.3623,2024000.0],["2014-11-28",150.7463,151.6185,150.5223,150.7543,1195200.0],["2014-12-01",150.4263,150.9224,148.498,150.5863,2469000.0],["2014-12-02",151.4745,152.7787,151.0744,152.1786,3116100.0],["2014-12-03",151.8266,153.4829,151.4905,152.7867,3049600.0],["2014-12-04",152.6506,153.8989,151.9945,153.5868,3123400.0],["2014-12-05",154.2029,157.5715,154.0589,156.3873,3625500.0],["2014-12-08",156.3874,158.4757,155.6352,157.3235,2715000.0],["2014-12-09",154.9791,157.8036,154.347,157.5395,4568400.0],["2014-12-10",156.4113,156.8194,153.3068,153.6268,6506700.0],["2014-12-11",154.427,155.9793,154.027,154.8591,3179500.0],["2014-12-12",153.3948,154.1389,150.4823,151.0824,3838900.0],["2014-12-15",152.2186,152.6746,148.3539,148.4579,4729100.0],["2014-12-16",147.1938,149.5702,145.9455,146.6737,4181900.0],["2014-12-17",147.3137,149.226,146.9296,148.0498,5074800.0],["2014-12-18",150.4263,153.3548,150.2743,153.3148,4209600.0],["2014-12-19",153.8349,156.0272,153.6508,154.651,4798200.0],["2014-12-22",155.1631,155.6272,154.2349,155.5792,3056400.0],["2014-12-23",156.2993,156.9074,155.8112,156.4274,2346100.0],["2014-12-24",157.3155,157.4275,156.0353,156.7394,694200.0],["2014-12-26",156.8994,157.2195,156.3473,156.3873,1016300.0],["2014-12-29",156.4834,157.5956,155.8833,156.9794,1219900.0],["2014-12-30",156.4273,157.2275,155.6912,156.5954,1136200.0],["2014-12-31",157.3475,157.4915,155.0431,155.0911,1566800.0],["2015-01-02",156.2673,156.6114,154.1869,155.5552,1877700.0],["2015-01-05",154.475,155.2591,150.0102,150.6983,3413200.0],["2015-01-06",150.6663,150.9544,147.1697,147.6498,3429200.0],["2015-01-07",149.5061,150.4183,148.642,149.8502,1896800.0],["2015-01-08",151.5065,152.6827,151.4264,152.2426,1962500.0],["2015-01-09",152.4106,153.0748,149.5942,149.9062,1980700.0],["2015-01-12",149.9141,150.0502,147.3137,148.0818,2084200.0],["2015-01-13",149.2901,151.5305,146.7216,147.9698,2745300.0],["2015-01-14",144.9693,146.0335,142.5049,144.2092,5204700.0],["2015-01-15",144.1692,145.3054,142.0248,142.817,3146000.0],["2015-01-16",141.4087,144.1052,139.2723,141.8088,5124100.0],["2015-01-20",142.0809,142.689,139.4084,140.5286,3606600.0],["2015-01-21",139.6645,142.737,138.2802,141.7448,3737000.0],["2015-01-22",143.073,146.0975,141.8248,145.6574,6228200.0],["2015-01-23",145.1693,146.4096,144.3612,144.4172,3123800.0],["2015-01-26",143.001,144.8173,142.4729,144.3613,2736500.0],["2015-01-27",141.8167,142.9369,141.0646,141.2166,3335600.0],["2015-01-28",142.2089,142.4009,138.4002,138.4642,3017300.0],["2015-01-29",138.5682,141.0646,138.4802,140.8166,2421400.0],["2015-01-30",139.3284,140.5766,137.8801,137.9521,3037400.0],["2015-02-02",138.4162,140.5046,137.8321,140.4166,2975300.0],["2015-02-03",140.8326,144.4092,140.7526,144.2172,3766900.0],["2015-02-04",143.001,144.5933,142.849,143.049,2980500.0],["2015-02-05",143.5771,145.3054,143.409,144.6413,2434400.0],["2015-02-06",145.6654,147.7218,144.9373,146.7696,3250900.0],["2015-02-09",145.3774,146.3856,144.9454,145.8015,2421900.0],["2015-02-10",146.7056,147.8658,145.9055,147.6738,2556300.0],["2015-02-11",147.2818,150.5783,147.0257,150.1463,4079600.0],["2015-02-12",150.6263,152.0266,149.9462,151.8505,3086700.0],["2015-02-13",151.9226,153.0908,150.6983,151.2264,2720400.0],["2015-02-17",151.0503,152.5306,150.6743,152.0425,2123300.0],["2015-02-18",151.6585,152.0586,150.2823,150.9624,1850700.0],["2015-02-19",150.1702,151.9065,149.8422,151.3144,1470400.0],["2015-02-20",150.7063,153.3388,149.6662,153.2348,2317100.0],["2015-02-23",152.6187,152.6187,151.4425,152.2746,1691100.0],["2015-02-24",152.0506,154.651,151.7705,153.8029,2627300.0],["2015-02-25",153.2668,153.9869,152.3946,153.4028,2775700.0],["2015-02-26",152.9132,154.4864,152.5038,154.2696,2449300.0],["2015-02-27",153.459,154.5104,152.3352,152.3352,2572400.0],["2015-03-02",152.5039,154.045,152.3273,153.9406,1659400.0],["2015-03-03",153.0657,154.8075,152.9614,153.5232,1487800.0],["2015-03-04",152.7848,153.162,151.6851,152.239,1648500.0],["2015-03-05",152.6081,153.0817,151.7573,152.568,1330100.0],["2015-03-06",150.5614,153.6275,149.7587,150.0236,4103600.0],["2015-03-09",150.3367,151.5326,149.7508,150.8423,2233700.0],["2015-03-10",148.9641,149.4056,146.6525,146.6525,2768500.0],["2015-03-11",147.126,149.1648,146.8933,147.8324,2098600.0],["2015-03-12",149.245,152.5038,149.245,152.4637,3114800.0],["2015-03-13",151.5968,152.2951,149.4216,151.974,3095100.0],["2015-03-16",152.5359,154.5024,152.4236,154.0289,2127700.0],["2015-03-17",153.2824,153.4991,151.5406,152.9613,1883200.0],["2015-03-18",152.239,154.9439,151.8617,154.366,2790100.0],["2015-03-19",153.9165,153.9165,151.7734,152.4798,2097100.0],["2015-03-20",152.8811,155.6502,152.4236,155.0162,3473800.0],["2015-03-23",155.1285,155.9151,154.077,154.077,1590500.0],["2015-03-24",154.061,154.5185,153.4349,153.5312,1799100.0],["2015-03-25",153.3707,153.4911,150.3768,150.3768,2542000.0],["2015-03-26",149.7106,150.8744,148.5066,150.2885,2377200.0],["2015-03-27",150.2484,151.2838,149.51,150.9467,1539600.0],["2015-03-30",151.8938,154.1091,151.8537,153.3225,2403800.0],["2015-03-31",152.7768,152.9453,150.8745,150.8745,2146600.0],["2015-04-01",150.8503,154.374,150.0637,154.2937,4031400.0],["2015-04-02",153.8924,154.6951,153.1861,153.7479,2296300.0],["2015-04-06",152.6483,154.6228,151.6611,154.1493,1997000.0],["2015-04-07",154.5265,155.4255,154.3018,154.4221,1778000.0],["2015-04-08",154.9439,155.594,154.2696,154.5586,1997300.0],["2015-04-09",154.7994,156.5893,154.4382,156.4288,1986500.0],["2015-04-10",156.2362,157.2074,155.7867,157.0308,1764800.0],["2015-04-13",156.774,158.4275,156.3326,156.9827,2196100.0],["2015-04-14",158.1064,159.3184,157.087,158.7003,3267400.0],["2015-04-15",159.0937,162.2481,158.4355,161.4133,5066100.0],["2015-04-16",162.6975,162.8339,159.4869,160.6989,5976900.0],["2015-04-17",158.7966,159.1257,157.0388,158.4033,4578400.0],["2015-04-20",159.7839,160.2093,158.8608,159.0053,2616600.0],["2015-04-21",159.7036,160.129,157.7853,157.994,1868300.0],["2015-04-22",158.8528,159.8561,157.7773,159.1819,1938100.0],["2015-04-23",159.0535,160.9236,158.604,159.9765,2053400.0],["2015-04-24",159.7277,159.808,158.4836,158.917,1445700.0],["2015-04-27",159.535,159.9765,157.6167,157.7371,1767100.0],["2015-04-28",157.4803,158.612,156.0355,158.5157,1909400.0],["2015-04-29",157.1512,160.3136,156.9024,159.3745,2480600.0],["2015-04-30",159.2461,160.3297,156.8381,157.6568,2732800.0],["2015-05-01",159.2862,159.3826,157.9859,158.5478,2029500.0],["2015-05-04",159.1337,160.3056,158.8447,159.9685,1581600.0],["2015-05-05",159.1739,160.8434,157.8977,158.3552,2287500.0],["2015-05-06",158.7243,159.3986,155.7224,157.5204,2433700.0],["2015-05-07",157.5284,158.8849,156.3646,158.4354,1795300.0],["2015-05-08",159.808,161.6059,159.808,160.9317,3192500.0],["2015-05-11",160.7631,162.0955,160.7631,161.9189,1966700.0],["2015-05-12",160.9156,161.3651,158.9812,160.9558,2247500.0],["2015-05-13",160.9076,161.935,160.41,161.6782,2143300.0],["2015-05-14",162.4005,162.842,161.6781,162.6333,1957000.0],["2015-05-15",162.5771,162.9142,161.9912,162.9142,1742900.0],["2015-05-18",162.6574,164.6881,162.6493,164.2707,2164600.0],["2015-05-19",164.5356,165.5068,164.1824,164.8647,2370100.0],["2015-05-20",164.68,165.3141,163.8613,164.6078,1831200.0],["2015-05-21",164.2226,164.7122,163.8854,164.5035,2225000.0],["2015-05-22",164.2707,167.1603,164.2466,166.791,3040400.0],["2015-05-26",166.5663,166.5663,164.5436,165.6513,3336300.0],["2015-05-27",166.0606,168.3,165.2419,167.8024,3011500.0],["2015-05-28",167.5367,167.9473,166.8926,167.8587,3084900.0],["2015-05-29",167.6575,167.6897,165.556,166.015,2255500.0],["2015-06-01",166.9248,168.1325,166.5785,167.3193,2088200.0],["2015-06-02",166.5463,167.3434,165.5801,166.2082,2230700.0],["2015-06-03",167.0857,169.2194,166.4819,167.7057,2417000.0],["2015-06-04",167.1502,169.1309,166.6671,168.1727,3462500.0],["2015-06-05",169.6462,170.6446,167.9151,169.4449,3225100.0],["2015-06-08",170.0085,170.4513,168.6397,168.9135,2180700.0],["2015-06-09",169.0826,169.4368,167.1663,168.2935,2278800.0],["2015-06-10",168.8571,171.8201,168.5672,171.6027,2677300.0],["2015-06-11",171.6349,172.7944,171.3934,172.2549,2024100.0],["2015-06-12",171.8844,172.3112,170.7009,171.5463,2006200.0],["2015-06-15",169.7992,170.9667,169.3886,170.4997,1903800.0],["2015-06-16",170.5721,171.957,169.9924,171.9489,1954200.0],["2015-06-17",171.973,172.7057,171.1518,171.4416,1778400.0],["2015-06-18",171.8604,173.1164,170.7009,172.7863,2167200.0],["2015-06-19",172.3998,173.1083,171.651,171.651,4163400.0],["2015-06-22",173.1567,174.5657,173.1083,174.3241,2006100.0],["2015-06-23",174.6543,176.1438,174.4288,175.8459,2735600.0],["2015-06-24",174.0746,174.7187,172.0617,172.6495,3945200.0],["2015-06-25",173.2291,173.7524,171.0874,171.3531,2434700.0],["2015-06-26",171.9973,172.7944,171.1357,171.6349,2762600.0],["2015-06-29",169.1953,170.0649,167.1905,167.1905,3292800.0],["2015-06-30",168.994,169.7187,167.5931,168.1084,4167300.0],["2015-07-01",170.395,171.0874,168.2371,169.0342,2820300.0],["2015-07-02",169.0343,169.5898,167.8749,168.4385,1816600.0],["2015-07-06",166.4336,167.899,166.0713,167.5045,2816800.0],["2015-07-07",167.4561,168.2532,163.6075,167.6413,3304200.0],["2015-07-08",166.1035,166.498,164.0101,164.2999,2185100.0],["2015-07-09",166.7718,167.1099,164.6059,164.9038,2256200.0],["2015-07-10",167.2468,167.4562,166.0069,166.8201,1840600.0],["2015-07-13",168.6317,169.3322,167.9956,169.1792,2041700.0],["2015-07-14",169.0906,171.3048,168.841,170.8217,2090700.0],["2015-07-15",171.9328,171.9892,170.234,171.4659,2536700.0],["2015-07-16",170.2018,172.4159,168.5351,170.0327,4405200.0],["2015-07-17",169.6945,171.337,168.9135,171.0633,2849000.0],["2015-07-20",171.2404,172.3032,170.0568,171.0069,2175400.0],["2015-07-21",170.6767,171.337,169.6864,170.2903,1985300.0],["2015-07-22",170.5319,172.0778,170.4916,171.6993,2301300.0],["2015-07-23",172.0295,172.7944,169.6462,169.928,2192700.0],["2015-07-24",170.25,170.25,166.5866,166.9489,2453900.0],["2015-07-27",165.4191,165.7331,163.849,165.0729,2910500.0],["2015-07-28",166.7798,166.812,164.7347,166.0552,2018100.0],["2015-07-29",166.3209,167.5769,165.5963,166.5383,1987300.0],["2015-07-30",165.8861,166.9489,165.1373,166.8282,1342900.0],["2015-07-31",166.9892,167.0455,164.9763,165.1132,1644000.0],["2015-08-03",165.6607,165.8217,163.3177,164.8072,2075500.0],["2015-08-04",165.0648,166.7879,164.8958,165.1937,1451500.0],["2015-08-05",166.6188,167.2951,165.0004,165.6204,1535500.0],["2015-08-06",165.8619,166.4255,164.4932,165.1292,1485800.0],["2015-08-07",165.2983,166.3772,162.899,163.8008,1691100.0],["2015-08-10",164.7267,166.3209,164.5254,165.8378,1640300.0],["2015-08-11",163.849,164.1872,161.5624,162.3997,2554000.0],["2015-08-12",160.9505,162.279,158.2774,161.9408,2771900.0],["2015-08-13",161.6107,162.6011,160.6928,161.6268,3353600.0],["2015-08-14",161.6993,163.0842,161.6269,162.6575,3567100.0],["2015-08-17",161.8442,163.3338,160.8539,163.1003,1600700.0],["2015-08-18",162.7379,163.527,161.9811,161.9811,1665400.0],["2015-08-19",161.0471,163.2452,160.3386,161.7959,2721400.0],["2015-08-20",159.7669,160.403,158.4142,158.4142,3140000.0],["2015-08-21",155.9263,156.6832,151.031,151.1598,5406200.0],["2015-08-24",143.688,150.4754,138.5672,144.4931,7183600.0],["2015-08-25",149.6703,150.8297,143.0841,143.4947,7204800.0],["2015-08-26",147.3756,149.002,144.2114,148.4706,5561800.0],["2015-08-27",150.411,152.8667,149.2999,152.3434,3798500.0],["2015-08-28",151.5597,152.5777,150.4851,151.689,2413100.0],["2015-08-31",151.6404,153.7087,151.2284,152.3757,2858000.0],["2015-09-01",148.8531,150.6548,146.3001,147.1403,5494500.0],["2015-09-02",149.3621,150.1297,147.4554,149.0713,3043800.0],["2015-09-03",149.4672,151.8021,148.8855,149.5157,2902200.0],["2015-09-04",147.2534,147.714,144.7246,145.7345,4295600.0],["2015-09-08",148.5865,150.5255,148.3764,150.1781,3060100.0],["2015-09-09",153.1432,154.9206,149.6772,150.0165,4756800.0],["2015-09-10",149.8307,151.7455,149.2814,150.2024,3042600.0],["2015-09-11",149.8146,150.1297,148.1098,149.6853,2536800.0],["2015-09-14",149.9519,150.162,148.0937,148.6107,2746000.0],["2015-09-15",149.2894,151.9071,148.8128,151.4466,3092800.0],["2015-09-16",151.8586,152.9413,150.7518,152.408,2717800.0],["2015-09-17",152.2545,153.9673,150.2751,150.6386,3712600.0],["2015-09-18",148.0129,148.1583,145.8719,146.187,6529900.0],["2015-09-21",148.0937,148.9905,146.801,148.1341,2947200.0],["2015-09-22",146.1466,146.2354,143.8197,145.2013,4166900.0],["2015-09-23",145.274,145.581,143.6097,144.9509,2732600.0],["2015-09-24",143.537,143.7955,141.2424,142.931,3910000.0],["2015-09-25",144.7811,146.3243,143.9409,145.2901,3026500.0],["2015-09-28",144.1833,144.1833,139.57,139.7882,3898500.0],["2015-09-29",139.7801,140.0144,135.3203,138.851,4419100.0],["2015-09-30",141.0485,141.4525,139.0933,140.386,2931500.0],["2015-10-01",140.9031,142.3331,139.8043,142.212,3613000.0],["2015-10-02",139.0772,143.0845,137.2432,143.0118,4469900.0],["2015-10-05",143.9975,146.2839,143.6743,145.9931,3411900.0],["2015-10-06",145.5891,146.4617,144.9994,145.6861,1859100.0],["2015-10-07",146.8818,148.4896,145.8638,147.2292,2572200.0],["2015-10-08",146.3809,147.4231,145.2255,146.292,3253400.0],["2015-10-09",146.2031,147.2776,143.9813,144.7731,3334900.0],["2015-10-12",146.0739,146.3971,144.6277,145.6134,3059800.0],["2015-10-13",145.0801,147.9644,145.0235,146.2112,2918800.0],["2015-10-14",146.0172,147.2211,144.7326,145.0316,3252000.0],["2015-10-15",142.7856,150.0731,142.0019,149.4349,5720100.0],["2015-10-16",149.5642,150.8003,148.3603,149.6126,2977500.0],["2015-10-19",148.2391,150.679,147.9724,150.065,2665700.0],["2015-10-20",149.6287,150.2508,148.5784,149.8792,2736200.0],["2015-10-21",150.4528,150.4528,145.0639,145.1851,3613800.0],["2015-10-22",145.6133,148.8127,145.5891,148.3037,2609600.0],["2015-10-23",149.5965,150.566,149.0067,149.8712,2935700.0],["2015-10-26",151.1638,151.8909,150.776,151.0911,2573700.0],["2015-10-27",150.275,150.9456,149.0631,150.5255,1932300.0],["2015-10-28",150.8487,154.7025,150.4124,154.5733,3231900.0],["2015-10-29",154.3147,155.0904,152.9655,153.4179,3068100.0],["2015-10-30",153.3129,153.5795,151.2769,151.487,2791600.0],["2015-11-02",152.1495,153.8542,151.6324,153.2483,2531500.0],["2015-11-03",152.9009,155.0177,152.7393,154.0643,2443200.0],["2015-11-04",154.3147,155.8417,153.7573,154.8399,2174300.0],["2015-11-05",155.559,156.1568,154.3147,155.1388,2186300.0],["2015-11-06",158.3544,161.1579,158.2736,160.9155,4270800.0],["2015-11-09",160.8105,161.5053,158.613,158.9684,2604400.0],["2015-11-10",158.823,160.148,157.7727,159.8167,2149900.0],["2015-11-11",160.2045,160.7216,158.9442,159.4774,1637500.0],["2015-11-12",158.5079,158.5079,155.3327,155.7447,3166900.0],["2015-11-13",155.6316,156.2376,153.5553,153.8219,2484000.0],["2015-11-16",153.4987,155.2519,151.899,155.2519,4626600.0],["2015-11-17",155.664,155.9306,153.7654,153.9673,1783800.0],["2015-11-18",154.3551,156.7789,154.3228,156.4638,2509200.0],["2015-11-19",156.5932,156.9082,154.8561,155.9549,1835800.0],["2015-11-20",155.9306,156.3265,154.4036,154.6945,2932100.0],["2015-11-23",154.5571,154.7106,152.3111,152.8524,2671700.0],["2015-11-24",151.9071,153.3452,150.7275,152.4322,2679400.0],["2015-11-25",152.6909,153.321,152.0122,152.8201,1495600.0],["2015-11-27",152.8281,154.4682,152.5777,153.8865,1092700.0],["2015-11-30",154.4379,154.9081,153.4164,154.0487,3415000.0],["2015-12-01",155.0215,156.5861,154.0406,156.5213,4140900.0],["2015-12-02",156.7078,157.1456,153.8703,154.2433,1817200.0],["2015-12-03",154.5675,155.3701,149.7601,150.1411,3599000.0],["2015-12-04",150.4735,154.5351,149.7763,154.0244,3517200.0],["2015-12-07",154.0324,154.1297,149.979,150.3762,3499900.0],["2015-12-08",149.1035,149.5494,147.4172,148.2928,2663800.0],["2015-12-09",147.5631,149.8574,145.7877,146.5011,3907500.0],["2015-12-10",146.728,149.1115,146.1768,147.636,2212300.0],["2015-12-11",145.6661,146.0471,142.253,143.1367,3750100.0],["2015-12-14",143.2259,144.8149,140.1696,143.007,5102400.0],["2015-12-15",145.0986,148.5846,144.9932,147.555,3398700.0],["2015-12-16",149.1764,151.5031,147.2875,150.96,3191700.0],["2015-12-17",151.5031,152.3219,148.0414,148.0414,2807900.0],["2015-12-18",146.8983,147.4658,142.1882,142.2693,6740800.0],["2015-12-21",143.8987,144.4257,142.5449,144.1014,2472900.0],["2015-12-22",145.0337,146.4849,143.5339,145.966,2312800.0],["2015-12-23",146.4929,148.3575,146.2984,148.317,2367900.0],["2015-12-24",147.7658,148.4954,147.5631,147.9279,1107600.0],["2015-12-28",147.3604,147.4901,145.7957,147.2388,1723300.0],["2015-12-29",148.2117,149.3142,147.9522,148.7872,1848900.0],["2015-12-30",148.5846,148.7872,147.4172,147.555,1514300.0],["2015-12-31",146.8659,148.2684,145.9498,146.1119,1773900.0],["2016-01-04",142.5124,143.6474,140.8667,143.6069,3745500.0],["2016-01-05",143.2583,143.8987,140.1857,141.1343,4521600.0],["2016-01-06",138.8806,139.4562,137.0889,137.6888,5539400.0],["2016-01-07",135.1189,137.4132,132.6301,133.457,5687900.0],["2016-01-08",135.1838,136.5376,132.6544,132.9057,4929800.0],["2016-01-11",133.765,134.9487,132.4193,134.3568,4386500.0],["2016-01-12",135.2973,136.3431,132.3869,134.3407,4441300.0],["2016-01-13",134.9486,135.4675,128.0253,128.8927,5252500.0],["2016-01-14",129.9548,131.7464,127.0849,130.8384,4272500.0],["2016-01-15",127.0362,128.082,124.6933,126.1526,6237200.0],["2016-01-19",127.7335,128.7063,125.8851,127.1336,5860600.0],["2016-01-20",124.9284,128.3901,122.9422,124.6447,9369100.0],["2016-01-21",124.823,125.7878,122.8125,122.9422,5738800.0],["2016-01-22",125.3176,127.2714,124.7339,127.166,5583800.0],["2016-01-25",126.7931,126.8984,122.5126,122.5126,5051700.0],["2016-01-26",122.5125,126.5498,122.5125,125.2121,5237700.0],["2016-01-27",124.515,128.4388,124.1907,124.6204,5153100.0],["2016-01-28",125.6662,128.1307,123.6556,127.3281,4292900.0],["2016-01-29",128.609,131.0005,127.9118,130.9762,4887900.0],["2016-02-01",130.0439,130.5222,128.455,129.4278,2963500.0],["2016-02-02",127.2794,127.2794,121.7343,122.9827,6316200.0],["2016-02-03",123.6313,124.7176,119.1806,123.7772,5893200.0],["2016-02-04",123.4691,128.0496,123.234,126.866,4573100.0],["2016-02-05",127.7416,129.4684,126.2175,126.8498,4596100.0],["2016-02-08",124.7095,124.7095,117.7538,120.9966,8680000.0],["2016-02-09",117.9726,121.564,117.6322,120.1858,6919400.0],["2016-02-10",121.6046,124.3447,119.3427,119.3589,7609600.0],["2016-02-11",116.2621,117.0728,112.7274,114.057,10252200.0],["2016-02-12",116.5377,118.7753,116.4972,118.4672,9009300.0],["2016-02-16",121.2803,121.9937,119.5373,120.8101,10198000.0],["2016-02-17",122.2531,123.1206,121.8559,122.3666,5578800.0],["2016-02-18",122.618,123.226,119.4724,119.7643,5895500.0],["2016-02-19",119.1725,119.7643,117.8997,119.0995,5257300.0],["2016-02-22",120.956,121.5965,120.1697,120.6236,4287900.0],["2016-02-23",119.9832,120.0237,116.7809,117.4781,4249600.0],["2016-02-24",115.9945,118.0699,113.7084,118.0051,5714700.0],["2016-02-25",118.3618,120.8506,117.7375,120.1858,4299600.0],["2016-02-26",121.3776,123.2017,120.802,121.8073,5924500.0],["2016-02-29",121.9294,122.3691,120.7651,121.7503,5506400.0],["2016-03-01",122.9064,126.0167,122.6865,125.919,6490400.0],["2016-03-02",126.0005,126.5378,124.942,125.5526,5047500.0],["2016-03-03",125.3898,126.7414,124.8687,126.4727,3615800.0],["2016-03-04",127.3195,129.3387,126.4401,127.7022,5256700.0],["2016-03-07",127.0182,127.3195,125.7236,126.489,2771900.0],["2016-03-08",125.3898,125.5771,123.3543,123.4357,3830400.0],["2016-03-09",123.8509,124.1685,121.4653,122.0597,3250900.0],["2016-03-10",122.4668,125.0642,121.1885,122.9635,4631800.0],["2016-03-11",124.8036,125.5201,124.0626,125.341,4058700.0],["2016-03-14",125.113,125.7562,123.8672,124.9746,3317900.0],["2016-03-15",124.2906,124.3639,122.8657,123.7858,3731400.0],["2016-03-16",122.882,124.4535,121.8968,122.5726,4310300.0],["2016-03-17",122.4505,125.3735,121.1152,124.5023,4431700.0],["2016-03-18",125.3165,128.7933,125.284,128.321,7413200.0],["2016-03-21",128.0279,129.3795,126.8147,127.2544,4410200.0],["2016-03-22",126.6111,126.6844,124.8687,125.5526,3521500.0],["2016-03-23",125.5934,126.6519,125.056,125.455,3633400.0],["2016-03-24",124.087,124.6081,122.2388,124.5756,3693400.0],["2016-03-28",124.6896,125.9109,124.0708,125.2595,2308600.0],["2016-03-29",124.4697,126.489,123.3542,126.2284,2919500.0],["2016-03-30",127.1241,128.6629,126.1144,127.4253,3130600.0],["2016-03-31",127.1648,128.2233,127.0671,127.8162,2927300.0],["2016-04-01",127.3928,130.2833,126.2773,130.1286,3373400.0],["2016-04-04",130.2507,130.2752,128.15,128.4595,2478100.0],["2016-04-05",127.3765,127.4498,125.8376,126.489,2822700.0],["2016-04-06",126.4157,127.2381,125.3247,126.3588,2927400.0],["2016-04-07",125.1048,125.4142,121.62,122.4668,4786800.0],["2016-04-08",123.8184,124.4697,122.1411,122.3609,3122200.0],["2016-04-11",123.0937,125.3083,122.4667,123.9242,3464300.0],["2016-04-12",124.3069,126.2773,123.1915,125.6423,2732900.0],["2016-04-13",127.4498,130.267,127.3276,130.153,5151100.0],["2016-04-14",129.8925,132.1235,129.5831,131.0161,3067100.0],["2016-04-15",131.2766,131.7245,128.8095,129.0701,3467900.0],["2016-04-18",128.3292,130.2752,127.9546,129.4772,3031500.0],["2016-04-19",128.4431,133.2877,127.8325,132.4328,5832200.0],["2016-04-20",131.9036,136.3411,131.8547,135.9584,4802200.0],["2016-04-21",135.6083,137.5217,134.3544,134.6068,4165100.0],["2016-04-22",134.9895,136.3736,134.8836,135.7711,2680300.0],["2016-04-25",135.1605,136.2922,133.5809,134.4195,2473000.0],["2016-04-26",134.6556,135.1605,133.7112,135.0302,2251600.0],["2016-04-27",135.022,137.3263,134.2892,135.9095,3323600.0],["2016-04-28",134.6312,136.2352,133.5401,133.7681,2528000.0],["2016-04-29",133.3692,134.0857,132.3596,133.6216,2890800.0],["2016-05-02",134.4114,136.1294,133.5239,135.307,1998400.0],["2016-05-03",133.2552,133.6216,131.3906,132.8318,2777000.0],["2016-05-04",131.2522,132.3921,129.5342,130.3321,3203900.0],["2016-05-05",130.9102,130.9428,129.0538,129.8925,2366200.0],["2016-05-06",128.8014,130.4135,127.8406,129.3388,2307000.0],["2016-05-09",128.8095,130.153,127.6615,128.2477,2097900.0],["2016-05-10",129.1922,131.4965,128.9642,131.4313,2379600.0],["2016-05-11",131.3825,132.3351,129.6889,129.8029,2096900.0],["2016-05-12",130.5357,131.472,128.0849,128.7037,2448100.0],["2016-05-13",128.549,130.0471,126.4157,126.4808,2550100.0],["2016-05-16",126.4809,127.7511,125.8784,126.5135,3177700.0],["2016-05-17",125.9923,127.922,125.2025,125.919,2701500.0],["2016-05-18",126.0494,130.2752,125.9191,130.2263,3653300.0],["2016-05-19",129.2003,130.2344,125.8132,125.9597,4712000.0],["2016-05-20",126.8228,127.3521,125.3247,125.805,3247800.0],["2016-05-23",125.7481,127.0915,125.1781,126.5704,2767600.0],["2016-05-24",127.5638,129.0945,127.3765,128.3129,3038800.0],["2016-05-25",128.6956,132.1397,128.6711,131.2929,3259900.0],["2016-05-26",131.2196,131.3581,129.5993,129.6401,2576100.0],["2016-05-27",129.7463,131.1362,129.4357,130.4249,2157000.0],["2016-05-31",131.1362,132.1581,129.6237,130.384,2916100.0],["2016-06-01",129.0923,131.2588,127.5389,130.7846,2581600.0],["2016-06-02",130.9236,131.0789,129.5501,130.2205,2257100.0],["2016-06-03",127.4245,127.9804,125.7894,127.2691,4329300.0],["2016-06-06",127.7433,129.1004,127.3509,128.4055,2540400.0],["2016-06-07",128.52,128.7407,126.8603,126.8603,2489700.0],["2016-06-08",126.8849,128.0131,125.8302,126.427,2426800.0],["2016-06-09",125.7321,126.1409,124.6448,125.2252,2711700.0],["2016-06-10",123.7373,123.9907,122.282,122.5437,4335700.0],["2016-06-13",121.8161,123.7128,121.4809,121.5136,3385800.0],["2016-06-14",121.1783,121.8569,118.9137,119.5187,5069600.0],["2016-06-15",120.3117,121.5708,119.2816,119.4942,2981400.0],["2016-06-16",118.5458,120.1727,117.344,119.8784,3499200.0],["2016-06-17",119.8784,121.1865,118.9219,119.069,4296500.0],["2016-06-20",121.4072,123.0423,120.6551,120.794,3338900.0],["2016-06-21",121.4073,121.677,120.279,121.2846,2424600.0],["2016-06-22",121.0066,122.7316,120.9903,121.1129,2487600.0],["2016-06-23",123.0914,124.9227,122.748,124.8083,2940500.0],["2016-06-24",116.9352,119.7067,115.2101,115.9786,9442200.0],["2016-06-27",114.5152,115.4636,112.9864,114.0574,7381000.0],["2016-06-28",116.2648,116.6,114.3109,116.4283,5041500.0],["2016-06-29",117.4012,118.9955,116.8535,118.9546,3804100.0],["2016-06-30",119.9111,121.7179,118.8483,121.4727,4528600.0],["2016-07-01",121.3991,123.2058,121.0557,121.2028,3096800.0],["2016-07-05",119.952,120.1319,117.1805,118.0961,3943000.0],["2016-07-06",116.8616,119.3143,116.6,119.02,2941800.0],["2016-07-07",119.3634,121.0721,118.8401,120.1809,2578300.0],["2016-07-08",122.1103,123.3857,121.2519,122.9442,3281400.0],["2016-07-11",123.8517,125.0699,123.7618,124.424,3041600.0],["2016-07-12",125.9038,128.5608,125.8384,128.291,5110800.0],["2016-07-13",128.3565,129.3948,127.6615,129.1086,4276400.0],["2016-07-14",131.0462,133.458,130.8173,132.8857,5087700.0],["2016-07-15",133.1474,133.3763,131.3814,132.1499,3078400.0],["2016-07-18",132.7386,134.153,132.4524,133.5316,4734500.0],["2016-07-19",132.4606,134.1448,131.406,131.9619,5399700.0],["2016-07-20",132.8939,133.1719,130.1715,132.2562,3547800.0],["2016-07-21",132.2072,132.3625,130.6211,130.8501,2855500.0],["2016-07-22",131.0462,131.4059,130.6947,131.1443,1811700.0],["2016-07-25",130.5148,131.8965,130.4903,131.2261,1956100.0],["2016-07-26",131.3651,132.0355,130.335,131.7575,2150100.0],["2016-07-27",131.7902,132.5832,131.1443,131.6185,2317200.0],["2016-07-28",130.9563,131.594,129.8608,131.2425,2047400.0],["2016-07-29",130.4086,130.9645,129.7055,129.8363,2388200.0],["2016-08-01",129.8362,130.7437,129.1168,129.3212,2316300.0],["2016-08-02",128.8879,129.5501,127.0239,127.588,3182800.0],["2016-08-03",127.9069,129.9508,127.6861,129.452,2284700.0],["2016-08-04",129.3539,129.9099,128.6917,129.2149,2005700.0],["2016-08-05",130.6048,132.5506,130.1551,132.5179,2676100.0],["2016-08-08",132.526,134.063,132.4524,133.1228,2266600.0],["2016-08-09",132.853,134.5536,132.853,133.6215,1957400.0],["2016-08-10",133.6297,133.7524,132.4524,132.5996,1656100.0],["2016-08-11",132.6078,134.2838,132.387,133.9649,1827700.0],["2016-08-12",132.992,133.5643,132.5015,133.4662,1440800.0],["2016-08-15",133.9731,135.5837,133.9159,135.3466,2222200.0],["2016-08-16",134.8888,136.3358,134.668,135.4283,2523800.0],["2016-08-17",135.6654,135.9761,134.6844,135.4447,2061700.0],["2016-08-18",135.1749,136.1723,134.5944,135.7635,1750500.0],["2016-08-19",135.1913,136.4503,134.4882,135.9025,1840900.0],["2016-08-22",135.7145,136.4585,134.807,135.9271,1448100.0],["2016-08-23",136.532,137.2269,135.6981,135.7799,1965500.0],["2016-08-24",135.5346,136.2868,134.7743,135.1422,2035300.0],["2016-08-25",134.9623,135.7472,134.5781,135.6327,1441400.0],["2016-08-26",136.3359,137.4069,135.1913,135.69,2402200.0],["2016-08-29",136.205,137.2352,135.8371,136.4258,2620900.0],["2016-08-30",136.4258,139.1261,136.4258,139.0112,2934100.0],["2016-08-31",138.9127,139.7252,137.4517,139.085,3688200.0],["2016-09-01",139.5282,139.5857,136.7869,138.3053,2843300.0],["2016-09-02",138.3135,139.3148,137.8046,138.8552,1747500.0],["2016-09-06",138.4776,139.3558,137.4517,138.9783,2034900.0],["2016-09-07",138.4613,139.7006,138.4202,139.2574,1584300.0],["2016-09-08",138.9947,141.0712,138.4694,140.8907,3031600.0],["2016-09-09",140.2094,141.5144,138.3053,138.3545,3411800.0],["2016-09-12",137.0741,140.8989,136.4339,140.3982,2647900.0],["2016-09-13",138.3299,139.5036,136.5571,137.0659,2788200.0],["2016-09-14",137.0659,137.7718,135.9087,136.3765,1995900.0],["2016-09-15",136.0646,138.5105,136.0482,137.9523,1645200.0],["2016-09-16",137.7636,137.9277,135.9251,136.2452,4534900.0],["2016-09-19",137.345,138.1411,135.9825,136.4175,2030700.0],["2016-09-20",137.6241,138.1165,136.5653,136.631,1532900.0],["2016-09-21",137.4107,138.1165,136.1877,137.0906,2333600.0],["2016-09-22",138.256,138.9783,137.6405,137.9031,2467700.0],["2016-09-23",137.6815,137.9688,135.4655,135.5311,3421200.0],["2016-09-26",134.4642,134.5791,132.1414,132.5354,2772200.0],["2016-09-27",131.9116,134.1522,131.1729,133.6926,2602700.0],["2016-09-28",134.062,134.4313,132.6995,134.1523,1678100.0],["2016-09-29",134.0948,134.5709,129.4904,130.4589,3733800.0],["2016-09-30",131.2796,133.2987,129.515,132.363,4497200.0],["2016-10-03",131.731,132.7324,131.5259,132.1989,2444700.0],["2016-10-04",132.3384,134.7268,132.3302,133.1838,2469900.0],["2016-10-05",134.0456,136.713,133.7911,136.5735,2548200.0],["2016-10-06",137.2137,137.3039,135.2767,137.189,2858000.0],["2016-10-07",137.4764,139.5118,136.4422,139.3887,3390200.0],["2016-10-10",139.955,140.9645,139.6103,140.3818,2532000.0],["2016-10-11",139.3969,140.2423,137.8128,138.7403,2680000.0],["2016-10-12",138.7403,139.52,138.1329,138.9537,2404000.0],["2016-10-13",137.5584,137.583,135.843,137.4107,2713700.0],["2016-10-14",140.8414,141.9494,138.7977,139.955,5282300.0],["2016-10-17",139.9386,140.5706,138.2561,138.7075,3061400.0],["2016-10-18",141.1779,142.3762,140.431,141.6868,4482500.0],["2016-10-19",142.2942,144.1901,142.1382,143.2298,3676000.0],["2016-10-20",142.8113,144.2804,142.6471,143.2298,2471100.0],["2016-10-21",141.8591,143.5499,141.5883,143.3611,2004400.0],["2016-10-24",144.0424,144.2804,143.0985,143.7305,1943200.0],["2016-10-25",143.6648,144.4199,143.3365,144.0834,2423300.0],["2016-10-26",143.4596,146.0122,142.7538,145.331,2533800.0],["2016-10-27",146.2502,146.7919,144.9206,145.889,3021900.0],["2016-10-28",146.5129,146.5129,144.0096,145.3884,2042800.0],["2016-10-31",145.8316,146.5046,145.4623,146.2912,1828200.0],["2016-11-01",146.9149,147.0627,144.9533,146.1434,2900600.0],["2016-11-02",145.331,145.6839,144.5102,144.9288,2104800.0],["2016-11-03",145.0847,146.0696,144.6251,144.6251,1972700.0],["2016-11-04",144.7236,145.5525,143.4104,144.3871,1846500.0],["2016-11-07",146.915,148.9669,146.915,148.9505,3338800.0],["2016-11-08",147.8261,149.9354,146.4718,149.3116,2646200.0],["2016-11-09",151.8395,158.8488,150.5674,158.1019,7823800.0],["2016-11-10",159.6613,167.9838,159.2263,164.8649,11345400.0],["2016-11-11",162.7145,168.2546,162.7145,167.3846,6290200.0],["2016-11-14",167.557,173.8111,167.557,171.6854,8248100.0],["2016-11-15",169.535,173.3433,168.3941,173.3351,4893800.0],["2016-11-16",170.1834,170.7825,168.1151,169.2887,5276200.0],["2016-11-17",169.2887,172.1039,168.8045,172.0547,3572400.0],["2016-11-18",172.2517,174.0573,172.1286,172.6456,4278200.0],["2016-11-21",173.5567,173.7454,171.6853,173.2448,2860200.0],["2016-11-22",173.4746,173.9589,172.2681,173.2694,2945700.0],["2016-11-23",173.5895,175.1572,171.8413,174.2543,3717400.0],["2016-11-25",173.4746,174.6154,173.1791,173.491,1974000.0],["2016-11-28",172.3584,173.8029,172.0301,172.6456,3297400.0],["2016-11-29",172.8844,175.2967,172.8268,174.3334,2577600.0],["2016-11-30",177.1738,181.7595,176.9844,180.541,6507900.0],["2016-12-01",181.8913,187.0204,181.4138,186.5841,7606500.0],["2016-12-02",186.0654,186.2712,182.13,183.8919,5297400.0],["2016-12-05",185.6702,188.7,185.4397,188.1648,4599300.0],["2016-12-06",189.5068,191.5569,187.6297,190.4948,5259300.0],["2016-12-07",189.6879,194.3725,189.6879,193.9361,6595200.0],["2016-12-08",195.0229,199.5839,194.2984,198.7853,7343700.0],["2016-12-09",198.0938,199.2382,196.6695,199.1147,5456000.0],["2016-12-12",198.0032,199.9215,194.603,195.2616,5022000.0],["2016-12-13",196.7683,197.7398,193.895,196.3978,4680500.0],["2016-12-14",194.0267,200.1602,193.7797,197.5339,6172400.0],["2016-12-15",199.6416,202.1773,198.9253,200.0615,4829700.0],["2016-12-16",199.8968,200.2179,196.2743,196.6859,6876400.0],["2016-12-19",196.2249,197.3775,194.5124,196.8259,3743300.0],["2016-12-20",198.0197,200.5966,197.7809,200.1355,4487700.0],["2016-12-21",199.4358,199.5675,197.6575,198.7771,3277800.0],["2016-12-22",198.6043,199.9462,197.2211,197.6904,2636500.0],["2016-12-23",197.2129,199.1558,196.6942,198.3902,2187500.0],["2016-12-27",199.197,199.7239,197.9209,198.8759,1998200.0],["2016-12-28",200.6296,201.2964,197.9539,198.1267,3053000.0],["2016-12-29",198.2091,198.4725,194.8253,196.0932,2619000.0],["2016-12-30",196.3649,198.0032,195.451,197.1388,2355500.0],["2017-01-03",199.8145,201.6834,195.9203,198.8842,4384200.0],["2017-01-04",198.7771,200.3249,197.6163,200.1685,2728700.0],["2017-01-05",199.8309,200.2508,194.9405,198.6783,3562600.0],["2017-01-06",199.477,202.6961,198.7195,201.6258,3591100.0],["2017-01-09",200.2673,201.4528,198.8018,199.9709,3022800.0],["2017-01-10",198.3078,200.4237,196.8094,199.7074,3432900.0],["2017-01-11",199.8721,202.3996,199.2382,202.3338,3532600.0],["2017-01-12",201.7575,202.095,198.8842,200.7531,4022300.0],["2017-01-13",202.0621,203.9886,199.9874,201.1317,4186100.0],["2017-01-17",200.0121,200.1109,193.9773,194.0844,6277200.0],["2017-01-18",194.2984,195.6898,190.61,192.8905,7590500.0],["2017-01-19",192.7094,193.2693,189.869,190.5194,4561800.0],["2017-01-20",190.6923,192.0178,189.8032,191.1698,5211800.0],["2017-01-23",190.8899,192.446,189.9761,191.5568,3136200.0],["2017-01-24",190.8899,194.3477,190.0501,192.3883,4448200.0],["2017-01-25",193.9115,195.3934,193.0552,195.3275,3716800.0],["2017-01-26",195.5086,198.242,195.5086,197.2458,4195600.0],["2017-01-27",195.0393,195.9202,194.3066,195.0805,3253100.0],["2017-01-30",193.9526,194.5371,190.61,192.5694,3803300.0],["2017-01-31",191.705,192.94,187.8437,188.7988,5156400.0],["2017-02-01",189.7785,191.7132,188.9634,189.9102,4024500.0],["2017-02-02",188.1318,191.2769,186.9298,189.6961,2775700.0],["2017-02-03",193.0799,198.5054,192.8164,198.3737,7381000.0],["2017-02-06",197.2623,200.5966,196.9082,197.5751,4639200.0],["2017-02-07",198.5384,198.7771,197.0894,197.2787,2660200.0],["2017-02-08",196.192,196.7189,194.5536,195.7227,2744700.0],["2017-02-09",195.7227,200.3002,195.4675,198.8677,3550800.0],["2017-02-10",200.3661,201.0165,198.6042,199.8309,3072800.0],["2017-02-13",201.2881,203.7498,201.2881,202.7536,2998200.0],["2017-02-14",202.5396,205.8246,202.2762,205.38,4141500.0],["2017-02-15",206.3021,207.43,204.5978,206.2691,4296600.0],["2017-02-16",206.0715,206.4667,204.5402,205.3635,2286300.0],["2017-02-17",203.7745,206.2856,203.4452,206.1374,3262300.0],["2017-02-21",206.6478,208.0062,206.4091,207.2735,2794900.0],["2017-02-22",205.874,207.7593,205.8246,207.2489,2378800.0],["2017-02-23",206.9031,207.3888,205.2647,206.8043,2594700.0],["2017-02-24",203.931,204.9025,202.6137,203.6428,3565400.0],["2017-02-27",203.5275,205.6269,203.0335,205.2729,2372600.0],["2017-02-28",204.7117,205.5371,202.7388,204.7612,3627100.0],["2017-03-01",209.425,210.6136,207.4026,208.5995,5218300.0],["2017-03-02",209.2682,209.8625,207.1633,207.2376,3020000.0],["2017-03-03",207.2375,210.2835,207.2375,208.7481,3163700.0],["2017-03-06",208.1538,208.616,206.7753,208.0217,2467000.0],["2017-03-07",208.4179,208.8389,206.6184,207.1054,2497300.0],["2017-03-08",209.3507,210.2999,206.0406,206.5606,3574400.0],["2017-03-09",207.3696,208.6243,205.9664,206.5111,3061500.0],["2017-03-10",207.8814,207.9309,203.7789,205.0253,3365900.0],["2017-03-13",205.8012,205.8012,204.0595,204.8437,1801100.0],["2017-03-14",203.7294,204.5713,202.5737,204.4805,2144200.0],["2017-03-15",205.0005,206.5936,202.6975,203.7046,3427000.0],["2017-03-16",204.5878,206.5276,204.1421,204.8932,2940600.0],["2017-03-17",206.0984,206.0984,201.2942,201.3603,5438100.0],["2017-03-20",200.8486,202.1775,199.3628,199.8745,2759100.0],["2017-03-21",200.8403,200.8403,192.1566,192.3299,5660900.0],["2017-03-22",190.8606,192.2638,189.1602,190.7368,6291300.0],["2017-03-23",190.4726,193.6754,189.8123,191.4219,4770700.0],["2017-03-24",192.3299,192.9077,187.3524,188.5411,6387300.0],["2017-03-27",184.323,187.435,182.3007,186.1225,9194800.0],["2017-03-28",186.2051,189.6472,185.8088,189.3005,4471200.0],["2017-03-29",189.35,189.8288,187.8064,188.5741,2636000.0],["2017-03-30",189.4243,191.5045,189.3418,190.8606,3156800.0],["2017-03-31",190.291,190.5139,188.8052,189.6224,2858400.0],["2017-04-03",189.8535,189.9361,186.1968,188.9951,3735600.0],["2017-04-04",187.9715,190.4231,187.6083,189.2427,3042700.0],["2017-04-05",191.6282,192.2391,187.6331,187.922,5286900.0],["2017-04-06",187.4515,189.9526,186.3124,188.7309,2927200.0],["2017-04-07",187.047,188.8877,186.7416,188.1036,2853300.0],["2017-04-10",188.2027,189.6802,187.3359,188.9373,2653900.0],["2017-04-11",188.0211,189.3583,186.0482,187.9881,3374700.0],["2017-04-12",187.9137,188.409,185.9161,186.3454,2947500.0],["2017-04-13",185.8749,188.343,184.1414,184.3395,3653700.0],["2017-04-17",184.8183,187.2781,184.0919,186.7663,4190900.0],["2017-04-18",181.0377,181.5082,175.9694,177.9588,12464000.0],["2017-04-19",178.1899,179.2712,176.3244,176.7206,6428800.0],["2017-04-20",177.8845,180.7571,177.4718,179.9977,5168200.0],["2017-04-21",180.4021,180.9222,178.6109,179.0071,3845700.0],["2017-04-24",182.5731,185.5695,181.8467,184.257,5353500.0],["2017-04-25",186.7168,188.1861,185.8501,187.0718,3996900.0],["2017-04-26",187.4597,189.3252,186.626,186.7168,3765300.0],["2017-04-27",187.1295,187.1295,184.5046,186.3949,2805800.0],["2017-04-28",185.9822,187.1874,184.6697,184.7358,2936600.0],["2017-05-01",185.6437,186.8737,182.3667,185.6025,3004800.0],["2017-05-02",185.6107,186.4196,184.2239,185.8253,2602400.0],["2017-05-03",185.2723,187.1213,185.165,186.8076,3042200.0],["2017-05-04",188.4172,188.9373,185.5694,187.0387,2935400.0],["2017-05-05",187.2782,187.7652,185.9739,187.2699,2435800.0],["2017-05-08",187.1708,187.6578,185.3961,185.751,2316800.0],["2017-05-09",186.1143,187.0223,184.0176,184.7027,2145400.0],["2017-05-10",184.4551,186.0152,184.1249,185.6272,2630400.0],["2017-05-11",185.1897,185.8006,183.3737,185.5282,2440300.0],["2017-05-12",184.4799,185.3053,183.6462,183.9268,2166100.0],["2017-05-15",184.1827,187.0222,183.9516,185.8253,2468100.0],["2017-05-16",186.0895,187.2286,185.2393,186.2216,1710700.0],["2017-05-17",186.2216,186.2216,175.9199,176.4152,7525700.0],["2017-05-18",176.6463,179.6262,176.5307,177.6038,4792400.0],["2017-05-19",177.3645,179.783,176.6463,177.7937,3747100.0],["2017-05-22",179.4281,179.6509,177.8019,178.3137,2506100.0],["2017-05-23",178.2725,182.2511,177.1911,181.3019,3308800.0],["2017-05-24",181.599,185.231,181.145,184.7605,4141600.0],["2017-05-25",185.2393,186.0978,183.4976,183.6379,2640000.0],["2017-05-26",183.2582,185.0907,182.5731,184.5129,1787100.0],["2017-05-30",183.726,184.2313,180.5622,180.9018,3097800.0],["2017-05-31",180.7527,180.8024,173.6134,174.9717,8312000.0],["2017-06-01",176.0898,178.8395,174.5824,178.0775,4057900.0],["2017-06-02",176.3631,178.2432,175.5101,176.6696,3692000.0],["2017-06-05",176.479,178.7401,176.1477,177.2327,2696600.0],["2017-06-06",176.0069,178.914,175.9821,177.6799,2891300.0],["2017-06-07",178.3757,179.9162,177.4978,178.7153,2679400.0],["2017-06-08",178.7153,183.0387,177.7628,181.1834,3765600.0],["2017-06-09",182.8978,185.3991,182.0033,184.2313,4455400.0],["2017-06-12",185.2169,186.5421,183.7923,183.7923,3388200.0],["2017-06-13",184.985,187.8424,184.5046,185.6889,2767800.0],["2017-06-14",184.6868,187.9583,183.6681,187.6021,3652900.0],["2017-06-15",186.1942,187.4696,184.5294,184.8856,3378900.0],["2017-06-16",184.4052,185.25,183.1463,183.7095,3758300.0],["2017-06-19",185.0512,188.0411,184.7862,187.2874,2900900.0],["2017-06-20",186.7739,187.627,185.6807,186.4343,2264200.0],["2017-06-21",185.9706,186.2936,183.8089,184.2727,3015300.0],["2017-06-22",183.403,183.784,181.6223,182.0199,3344600.0],["2017-06-23",182.6245,182.7818,179.2784,179.883,4448700.0],["2017-06-26",180.7693,183.842,180.3055,182.5748,2589500.0],["2017-06-27",183.7344,184.2065,181.846,182.4423,2899400.0],["2017-06-28",183.7592,186.0451,182.8316,184.8773,3482800.0],["2017-06-29",189.1427,189.4905,184.7199,185.8629,5063400.0],["2017-06-30",186.6083,187.2212,183.4859,183.784,3154300.0],["2017-07-03",185.9043,189.7224,185.0429,188.2399,2846600.0],["2017-07-05",189.1509,189.5982,186.5255,188.8693,2772000.0],["2017-07-06",188.8114,190.5424,186.5586,187.7512,3076600.0],["2017-07-07",189.0267,189.2421,185.8712,186.5834,2697600.0],["2017-07-10",185.7469,188.2896,185.4902,187.0472,2357500.0],["2017-07-11",187.2129,188.7948,186.0782,187.9666,2742900.0],["2017-07-12",187.5111,189.681,187.2378,188.331,2567300.0],["2017-07-13",188.331,191.0228,187.9666,190.824,2852600.0],["2017-07-14",188.1902,190.1697,186.4344,189.3332,3703600.0],["2017-07-17",189.4408,190.1945,188.1819,189.8798,2551800.0],["2017-07-18",188.4221,190.7909,184.4963,184.9518,6400700.0],["2017-07-19",184.6206,185.689,183.5935,184.5874,4884600.0],["2017-07-20",184.6951,186.1528,183.5439,184.1154,3497800.0],["2017-07-21",183.7758,184.1236,181.4567,182.3595,3446600.0],["2017-07-24",181.3325,181.9868,180.554,180.703,3123100.0],["2017-07-25",182.492,184.5874,182.3595,183.519,3509500.0],["2017-07-26",184.2396,185.308,183.7592,184.0739,2792500.0],["2017-07-27",183.7343,184.4549,182.5665,183.4362,2812500.0],["2017-07-28",183.6764,185.25,182.9227,185.2003,2483200.0],["2017-07-31",185.4819,186.7656,184.7365,186.6248,1994900.0],["2017-08-01",188.0825,189.3497,187.7844,188.008,2986800.0],["2017-08-02",187.5111,188.6126,186.8237,187.4034,1863300.0],["2017-08-03",187.1798,187.7927,185.4985,185.5151,2106400.0],["2017-08-04",187.2212,190.3188,186.4013,190.3188,3400300.0],["2017-08-07",190.3271,193.0851,189.9047,192.9111,3809800.0],["2017-08-08",192.4804,195.3213,191.9007,192.1906,3322500.0],["2017-08-09",190.7577,191.7268,189.7142,191.3292,2571100.0],["2017-08-10",189.681,190.0371,186.7408,186.7656,3325500.0],["2017-08-11",186.4095,187.7429,184.4052,185.6475,2956600.0],["2017-08-14",187.4862,190.3519,187.4282,188.3062,2266100.0],["2017-08-15",190.1366,190.9979,188.4221,188.4967,1867000.0],["2017-08-16",189.0515,189.6727,186.3515,186.8567,2393900.0],["2017-08-17",185.838,187.1632,183.1297,183.3865,3460300.0],["2017-08-18",182.8647,185.5979,182.666,183.9911,3149300.0],["2017-08-21",184.1982,184.1982,181.5561,182.8647,2203300.0],["2017-08-22",183.7509,185.3411,183.3119,185.1754,2021300.0],["2017-08-23",183.784,186.1942,183.3119,184.4798,2568000.0],["2017-08-24",185.3328,185.9954,184.3555,184.6868,2263000.0],["2017-08-25",185.2252,186.3102,183.9746,184.2562,2232500.0],["2017-08-28",184.6206,184.7697,181.2663,182.5003,2641600.0],["2017-08-29",180.564,182.9408,179.3007,182.7995,2369100.0],["2017-08-30",183.0405,186.3398,182.9075,184.8439,2411400.0],["2017-08-31",185.5336,186.5641,184.9768,185.9408,2240600.0],["2017-09-01",186.614,189.1155,185.7663,187.7193,2346900.0],["2017-09-05",186.0323,186.1569,180.5888,180.9877,5646200.0],["2017-09-06",181.985,183.6804,180.8465,181.8604,3613600.0],["2017-09-07",181.7772,181.8437,178.3782,179.3755,3594600.0],["2017-09-08",179.1012,182.2343,179.0098,180.5141,3120900.0],["2017-09-11",182.8909,184.4034,181.9933,183.7136,2971500.0],["2017-09-12",184.9436,189.2236,184.5115,187.7775,3745800.0],["2017-09-13",187.1958,188.7665,186.7553,188.2844,2383500.0],["2017-09-14",187.9022,189.5643,187.8606,188.5255,1986600.0],["2017-09-15",188.7747,188.8246,186.0073,187.1708,4365800.0],["2017-09-18",188.0684,190.3122,187.5365,189.0906,2466800.0],["2017-09-19",189.4895,191.2596,188.9244,190.2374,1858000.0],["2017-09-20",190.7277,192.5145,189.8967,190.9688,2682300.0],["2017-09-21",191.0519,192.8885,190.6447,192.2154,1800800.0],["2017-09-22",191.6751,192.3815,190.2125,191.9993,1861800.0],["2017-09-25",191.7832,192.6891,189.7804,191.3594,2261800.0],["2017-09-26",191.8579,192.3399,190.3371,191.0934,1770000.0],["2017-09-27",194.5257,195.7972,193.5617,195.0991,3072100.0],["2017-09-28",195.2986,196.2959,194.052,195.6892,2121800.0],["2017-09-29",195.3069,197.4593,194.9412,197.1186,1902300.0],["2017-10-02",197.1269,200.368,197.0438,199.994,2501300.0],["2017-10-03",200.3431,201.706,199.1962,200.8002,2010800.0],["2017-10-04",200.8001,201.8473,199.5536,199.7115,1840400.0],["2017-10-05",200.2849,204.7061,199.5536,204.4901,3521300.0],["2017-10-06",204.6895,205.3378,203.2851,204.4568,2396100.0],["2017-10-09",203.7338,204.7311,201.1326,201.7809,2165200.0],["2017-10-10",201.7808,202.5537,200.8667,201.6146,2187100.0],["2017-10-11",201.116,202.1133,200.5758,201.4484,2175700.0],["2017-10-12",201.3902,202.296,198.415,199.2876,2148200.0],["2017-10-13",198.6228,198.9967,196.8277,198.2322,2491000.0],["2017-10-16",198.2904,201.7476,198.0826,201.4567,2969200.0],["2017-10-17",203.1438,203.5178,195.4565,196.2045,7088400.0],["2017-10-18",196.8526,201.6561,196.8526,201.1409,4235900.0],["2017-10-19",199.7447,200.2766,197.8749,199.4456,2710900.0],["2017-10-20",201.9055,203.8169,200.0107,203.3848,3022800.0],["2017-10-23",203.1022,203.8834,200.6007,201.224,1963300.0],["2017-10-24",202.4456,204.6479,201.947,203.4762,2285300.0],["2017-10-25",204.5732,204.8557,200.1187,200.875,2904300.0],["2017-10-26",201.6229,202.7781,200.7254,200.8833,1948800.0],["2017-10-27",200.1602,201.4816,199.1796,200.875,2111500.0],["2017-10-30",199.5369,201.6062,199.0632,200.1935,1764400.0],["2017-10-31",200.019,202.9277,199.9775,201.5149,2658700.0],["2017-11-01",202.6867,205.6037,201.8723,202.9942,2969600.0],["2017-11-02",203.3515,205.8863,202.2629,205.1716,2509100.0],["2017-11-03",203.9166,204.6729,202.1049,203.1105,1954600.0],["2017-11-06",202.3626,203.2601,200.8417,202.3543,1744800.0],["2017-11-07",202.7033,203.5925,198.4898,199.2959,2483900.0],["2017-11-08",198.789,201.3819,197.4177,200.4926,2349800.0],["2017-11-09",199.0466,201.4234,197.6587,200.1104,2122400.0],["2017-11-10",200.8584,202.213,199.4539,199.5785,1845600.0],["2017-11-13",197.7668,200.2018,197.0936,199.6782,1953900.0],["2017-11-14",199.163,200.1852,195.8221,197.1601,3000200.0],["2017-11-15",195.2736,197.9164,194.0935,197.4676,2564100.0],["2017-11-16",198.1075,200.0273,197.9579,198.9303,2304300.0],["2017-11-17",198.5065,198.6893,197.0604,197.8084,2826400.0],["2017-11-20",198.4399,198.4399,197.0521,197.8998,2000700.0],["2017-11-21",198.9635,199.1131,197.4095,197.8084,2223800.0],["2017-11-22",197.7419,198.5812,196.4288,196.487,2177200.0],["2017-11-24",197.3097,198.2571,195.7557,196.0881,1268500.0],["2017-11-27",195.9219,196.861,195.1324,195.39,1999600.0],["2017-11-28",196.2044,199.4539,194.7418,198.9636,3212900.0],["2017-11-29",201.1227,203.8071,200.4141,201.2144,4500000.0],["2017-11-30",203.4737,209.0759,203.4153,206.4499,6364600.0],["2017-12-01",208.234,208.9843,203.4237,207.5421,4765400.0],["2017-12-04",212.494,212.5023,208.4257,208.9592,3326100.0],["2017-12-05",209.0843,209.5428,206.2581,207.0251,2526800.0],["2017-12-06",205.2827,206.8167,204.3574,205.041,2331400.0],["2017-12-07",203.9322,207.9838,203.7488,207.2169,2667000.0],["2017-12-08",208.8342,208.9843,206.0831,208.7092,1959100.0],["2017-12-11",208.4173,209.5845,207.3836,208.5257,1494200.0],["2017-12-12",209.0926,215.2534,208.9926,214.8199,3464200.0],["2017-12-13",214.9283,217.1708,213.0525,213.0525,3482300.0],["2017-12-14",214.3614,216.3788,212.9858,212.9858,3353200.0],["2017-12-15",214.0029,215.8954,212.3856,214.3948,5283400.0],["2017-12-18",216.754,218.4213,216.0537,216.7707,2575600.0],["2017-12-19",218.0879,218.2546,213.5694,213.8195,2195500.0],["2017-12-20",215.812,215.9954,212.2105,212.7357,2052400.0],["2017-12-21",213.9278,218.4964,213.6527,217.596,3337800.0],["2017-12-22",218.1379,218.5381,214.8533,215.8953,2100600.0],["2017-12-26",215.2451,216.0871,213.4194,214.8533,1289300.0],["2017-12-27",215.07,215.07,213.0192,213.3777,1567900.0],["2017-12-28",214.2364,214.253,212.6691,213.8362,1301000.0],["2017-12-29",213.311,213.9612,210.8433,212.3856,2519300.0],["2018-01-02",214.895,215.0117,211.6853,213.1443,2258300.0],["2018-01-03",212.9859,213.5361,211.1018,211.1601,2988200.0],["2018-01-04",212.7774,216.5206,212.0188,214.1113,2583200.0],["2018-01-05",214.4031,214.6615,211.4936,213.0192,2594700.0],["2018-01-08",212.3773,212.7358,209.7679,209.9263,2940500.0],["2018-01-09",210.7516,213.0859,210.6016,211.702,2637300.0],["2018-01-10",212.5857,212.7107,210.3765,212.0271,2927200.0],["2018-01-11",213.211,213.3277,210.8934,212.6941,2422400.0],["2018-01-12",213.2109,214.5031,211.827,214.278,2849200.0],["2018-01-16",216.1288,218.2296,213.7528,215.4702,4445500.0],["2018-01-17",217.571,218.4213,207.4502,211.4602,8608100.0],["2018-01-18",212.1605,212.2022,208.9176,209.226,4984500.0],["2018-01-19",209.251,213.536,208.634,213.5193,4643400.0],["2018-01-22",212.9608,219.1466,212.744,218.0212,5264700.0],["2018-01-23",215.0867,216.9708,214.128,216.8291,4003600.0],["2018-01-24",217.3709,221.5726,217.0041,221.4893,4314000.0],["2018-01-25",222.0478,225.5076,220.9307,224.2821,5055000.0],["2018-01-26",222.9982,224.2571,221.7977,223.5401,3535400.0],["2018-01-29",224.2903,228.2503,224.0986,227.1582,3881100.0],["2018-01-30",225.4158,226.758,222.6814,224.207,3970400.0],["2018-01-31",223.8819,225.0907,222.0312,223.3317,3710200.0],["2018-02-01",221.8811,227.2499,221.756,226.9498,3388200.0],["2018-02-02",225.0908,226.5497,216.2122,216.7874,5913900.0],["2018-02-05",214.6782,219.5051,201.3311,207.6754,6528500.0],["2018-02-06",203.5904,215.7119,201.8397,215.6703,6739900.0],["2018-02-07",213.336,218.3797,213.1359,214.3364,4125000.0],["2018-02-08",215.0283,215.737,205.1244,205.3745,4166200.0],["2018-02-09",208.1006,209.8096,199.4888,207.8338,5978600.0],["2018-02-12",209.3761,213.5444,207.4336,211.0518,3692500.0],["2018-02-13",210.093,213.7528,208.9009,213.0275,2700500.0],["2018-02-14",212.5857,219.0133,212.1522,218.9049,3793800.0],["2018-02-15",221.556,223.4234,219.1801,223.1566,3523100.0],["2018-02-16",221.7477,224.4905,221.6727,223.1066,2602500.0],["2018-02-20",222.498,224.132,219.5135,220.8307,2618400.0],["2018-02-21",220.022,225.0907,219.3634,219.5885,3017900.0],["2018-02-22",220.4222,222.0228,217.3543,217.9462,2678900.0],["2018-02-23",219.255,222.573,218.7548,222.3979,2507100.0],["2018-02-26",223.0065,226.5746,222.398,226.1411,2751400.0],["2018-02-27",225.9244,227.6918,223.3651,223.3651,3140600.0],["2018-02-28",225.0036,225.2962,219.511,219.812,3104300.0],["2018-03-01",219.5445,220.3303,214.1857,214.6705,3483500.0],["2018-03-02",213.1824,216.7271,210.758,215.7908,3122800.0],["2018-03-05",214.403,221.1663,214.2191,219.9708,2445800.0],["2018-03-06",221.3502,223.9418,220.046,223.156,2217300.0],["2018-03-07",219.6114,222.738,218.1567,221.8352,2509400.0],["2018-03-08",222.7799,224.1342,219.5613,222.6629,2565400.0],["2018-03-09",224.6358,226.6338,223.248,226.3663,4410600.0],["2018-03-12",226.5586,230.1618,226.3663,228.5483,3065600.0],["2018-03-13",229.3508,229.9277,223.5824,224.4936,2288100.0],["2018-03-14",226.0569,226.3746,220.6312,221.066,2478700.0],["2018-03-15",222.1444,224.8865,221.8351,222.8884,2255200.0],["2018-03-16",222.3869,225.5971,221.8184,223.7161,4114400.0],["2018-03-19",223.2062,223.6326,216.9194,219.4776,2426900.0],["2018-03-20",220.113,221.2416,218.9426,220.0294,1514800.0],["2018-03-21",219.8789,222.7882,217.6217,218.9091,2817600.0],["2018-03-22",216.0416,218.048,210.8249,211.176,4489300.0],["2018-03-23",212.0371,212.3381,204.7638,205.0397,3634200.0],["2018-03-26",209.5458,213.4834,207.7065,213.0821,3787200.0],["2018-03-27",213.9265,214.9046,205.3323,206.7117,2981500.0],["2018-03-28",207.9825,210.0307,204.2956,208.4757,2660200.0],["2018-03-29",209.6628,211.4937,207.6062,210.5574,3073900.0],["2018-04-02",210.0558,211.1761,203.7941,206.787,3429900.0],["2018-04-03",207.8403,209.7464,205.5747,209.4872,2488200.0],["2018-04-04",205.4159,211.6943,204.4127,211.1927,2853200.0],["2018-04-05",212.7644,215.6905,211.8448,213.8596,1924800.0],["2018-04-06",210.2397,213.4667,206.2268,208.9773,3621900.0],["2018-04-09",210.2397,215.2725,208.3085,210.8333,3256700.0],["2018-04-10",215.657,217.2705,213.9766,214.495,3113900.0],["2018-04-11",211.1676,213.0403,208.8268,211.4602,3322000.0],["2018-04-12",214.2441,217.9727,213.2744,217.0197,3059100.0],["2018-04-13",218.9843,219.4525,212.7978,213.9515,3026200.0],["2018-04-16",214.9631,217.9142,214.5702,215.5901,3257400.0],["2018-04-17",218.7001,219.2435,210.9586,212.0371,10134400.0],["2018-04-18",213.0989,214.8712,210.8834,212.3465,4524800.0],["2018-04-19",212.3464,214.1522,211.3683,212.4885,3990000.0],["2018-04-20",212.43,213.7509,210.2397,210.641,2930600.0],["2018-04-23",210.3902,211.3014,205.8172,206.2185,3775900.0],["2018-04-24",208.0159,208.2918,200.6757,202.7239,4705100.0],["2018-04-25",202.4732,202.6989,198.5606,199.9986,5041400.0],["2018-04-26",200.032,202.0301,198.9786,200.7175,2891100.0],["2018-04-27",200.6423,202.2557,199.823,200.4751,2136800.0],["2018-04-30",201.4532,203.2088,199.1542,199.2462,2790500.0],["2018-05-01",198.5607,198.8867,195.5928,197.8584,3269800.0],["2018-05-02",197.7999,198.8951,195.1414,195.6681,3710900.0],["2018-05-03",194.3305,195.6263,190.1086,195.133,4511400.0],["2018-05-04",194.2134,197.9588,194.1884,196.4121,2622300.0],["2018-05-07",197.2983,199.1124,196.6963,198.3015,1979400.0],["2018-05-08",199.1709,201.194,197.2982,198.1342,3267000.0],["2018-05-09",198.9536,202.3561,198.3433,202.0886,2434000.0],["2018-05-10",202.4062,205.1734,200.776,203.5181,2599000.0],["2018-05-11",203.5182,204.7471,202.0719,203.0835,1540100.0],["2018-05-14",203.6519,205.558,203.5683,203.9111,1928500.0],["2018-05-15",203.1503,203.9445,201.2024,201.9465,2165700.0],["2018-05-16",201.704,202.1805,201.1355,201.4448,1965200.0],["2018-05-17",200.9934,202.6821,199.6223,199.8898,2462700.0],["2018-05-18",199.0539,199.5889,198.0256,198.1342,2699000.0],["2018-05-21",199.8899,200.7008,198.4018,198.7195,1951700.0],["2018-05-22",199.5555,201.2275,198.9536,198.9703,2551500.0],["2018-05-23",198.0339,198.8616,195.9439,198.8114,3114000.0],["2018-05-24",197.7999,198.2764,195.3336,197.3819,2308700.0],["2018-05-25",196.4622,197.3986,195.8603,196.4706,1985600.0],["2018-05-29",193.5529,194.3471,188.1189,189.7992,5323600.0],["2018-05-30",192.0728,192.6853,189.8412,192.2574,3348600.0],["2018-05-31",190.7305,191.3765,188.0039,189.5056,5334900.0],["2018-06-01",191.6198,193.1719,191.3597,191.5779,3330900.0],["2018-06-04",193.2558,193.927,192.0812,192.8699,2133600.0],["2018-06-05",192.0728,192.4084,190.6885,191.5694,1986200.0],["2018-06-06",192.8363,195.1267,192.4252,194.833,2566400.0],["2018-06-07",196.2257,197.9288,195.0931,195.8566,2905000.0],["2018-06-08",195.479,196.5445,194.9337,195.8062,2253100.0],["2018-06-11",196.8381,197.2912,195.974,196.3935,1936800.0],["2018-06-12",196.4187,197.3499,194.5226,195.1686,2080000.0],["2018-06-13",196.0244,199.8668,195.5629,196.1754,3637400.0],["2018-06-14",197.8869,197.9036,195.1351,196.0244,2899600.0],["2018-06-15",194.2206,195.6049,192.8279,194.573,4738100.0],["2018-06-18",193.1299,194.3632,192.249,194.1283,2327500.0],["2018-06-19",191.4688,192.1567,189.7405,191.5527,3326600.0],["2018-06-20",192.895,192.9118,190.4117,191.1332,2678300.0],["2018-06-21",189.9334,191.6449,188.4065,190.4284,3094600.0],["2018-06-22",191.0996,193.3816,189.2539,189.623,2731800.0],["2018-06-25",188.3478,188.8848,184.8997,185.8645,3817700.0],["2018-06-26",186.0658,186.9216,183.8342,185.898,2692900.0],["2018-06-27",185.8142,189.1616,184.69,184.7235,3104200.0],["2018-06-28",184.7822,188.482,184.2201,187.4417,3072600.0],["2018-06-29",188.264,188.91,184.9501,185.0507,3393700.0],["2018-07-02",184.3627,187.3746,183.6412,187.3075,1723200.0],["2018-07-03",188.3143,188.4653,184.5641,184.8913,1204400.0],["2018-07-05",185.831,186.3679,184.3879,185.1933,2218200.0],["2018-07-06",185.0255,187.2572,184.4718,186.0742,1846400.0],["2018-07-09",187.3914,191.452,187.0894,191.2758,2743900.0],["2018-07-10",191.2842,192.0141,189.4805,190.3194,2524800.0],["2018-07-11",189.4049,190.655,188.9351,189.321,2527000.0],["2018-07-12",190.9822,191.1164,189.4133,190.6298,2223100.0],["2018-07-13",190.1348,191.8044,187.8696,189.9503,2541500.0],["2018-07-16",190.613,194.1703,190.2271,194.1703,3271200.0],["2018-07-17",194.2038,195.672,190.3362,193.8179,9280200.0],["2018-07-18",194.9253,196.0831,193.088,194.0025,6149900.0],["2018-07-19",193.8934,194.6317,192.1064,192.6517,4638500.0],["2018-07-20",192.1315,194.682,191.9553,194.38,2683500.0],["2018-07-23",194.4723,197.0395,194.4051,196.1166,2788500.0],["2018-07-24",196.9472,199.2376,196.6033,197.8953,2887400.0],["2018-07-25",197.1654,198.7091,196.2761,198.5748,2181500.0],["2018-07-26",198.8349,199.9591,198.3567,198.9272,1885500.0],["2018-07-27",199.6403,200.345,197.9876,199.3718,1998200.0],["2018-07-30",199.6739,201.1253,198.7426,200.4709,2454100.0],["2018-07-31",200.9323,200.9323,198.4574,199.1957,2503700.0],["2018-08-01",200.0934,200.8484,197.8114,198.0295,2510500.0],["2018-08-02",196.2593,197.3332,195.2861,196.3097,2579700.0],["2018-08-03",196.6871,197.5932,195.8901,196.3935,3053100.0],["2018-08-06",196.4355,198.8181,196.3432,197.9372,2259600.0],["2018-08-07",199.0446,200.8988,198.407,199.5312,2399500.0],["2018-08-08",199.7745,200.6471,198.1889,198.3064,2522400.0],["2018-08-09",198.2896,198.7091,195.8063,196.1335,2951900.0],["2018-08-10",193.776,194.1871,191.3765,192.635,3863400.0],["2018-08-13",192.5343,192.8699,190.0845,190.3278,2662700.0],["2018-08-14",190.7389,193.2726,190.697,192.593,2359000.0],["2018-08-15",192.4168,194.2541,191.5443,192.3329,3218500.0],["2018-08-16",193.5242,195.7223,193.3397,195.479,2438300.0],["2018-08-17",195.068,196.0831,194.3381,195.7979,2107200.0],["2018-08-20",196.4271,197.9791,196.3851,197.8114,2604900.0],["2018-08-21",197.4003,200.9575,197.4003,200.2192,2437300.0],["2018-08-22",199.5816,201.075,199.3216,200.7981,1870900.0],["2018-08-23",200.5548,200.7478,197.8617,198.2812,2064700.0],["2018-08-24",199.137,199.5061,196.9053,197.2493,1948100.0],["2018-08-27",198.8266,204.4141,198.4658,203.5332,4106900.0],["2018-08-28",203.919,205.6138,202.6858,203.3401,2951000.0],["2018-08-29",203.7442,204.3671,202.2796,203.1971,1911700.0],["2018-08-30",202.692,202.9614,200.9075,201.5136,1963700.0],["2018-08-31",201.1264,201.4715,199.5944,200.1752,1965500.0],["2018-09-04",200.1331,200.4361,197.4648,200.049,2083500.0],["2018-09-05",199.5018,201.5556,198.7947,199.9647,2092000.0],["2018-09-06",199.4934,200.8654,196.8672,197.4059,2651400.0],["2018-09-07",197.852,198.3486,195.857,196.8924,1952900.0],["2018-09-10",197.8183,198.2308,195.0658,195.2089,1948100.0],["2018-09-11",194.1651,194.9901,192.4732,193.778,2719400.0],["2018-09-12",194.3672,195.2763,191.3285,192.044,3577700.0],["2018-09-13",193.1803,193.4749,191.5557,192.1955,3003600.0],["2018-09-14",192.8268,194.0641,192.5574,192.9615,2228300.0],["2018-09-17",193.0961,193.7359,191.3285,191.8251,1918800.0],["2018-09-18",192.2123,193.0961,190.714,192.6669,2498100.0],["2018-09-19",193.517,198.8873,193.1971,198.2981,3716500.0],["2018-09-20",199.4934,200.7644,198.6769,199.83,2503000.0],["2018-09-21",200.3856,200.7728,197.6668,198.0961,3760300.0],["2018-09-24",197.591,198.4327,195.4866,196.0422,2057000.0],["2018-09-25",197.5069,197.5069,195.4782,195.7055,2003200.0],["2018-09-26",196.0927,196.1264,192.1197,192.6584,2372700.0],["2018-09-27",192.5658,193.4749,191.5136,191.6988,2451500.0],["2018-09-28",190.0238,191.4127,188.3824,188.7528,3097800.0],["2018-10-01",190.4194,191.5726,189.3925,189.6702,2451300.0],["2018-10-02",189.6281,190.512,188.5255,190.2931,2272700.0],["2018-10-03",191.7073,193.4076,190.7224,191.7325,2573900.0],["2018-10-04",192.9783,194.7796,189.7207,191.48,2903600.0],["2018-10-05",191.9177,192.2628,188.7275,189.9901,1722400.0],["2018-10-08",188.7696,191.0086,187.2881,189.6871,2522900.0],["2018-10-09",189.3841,189.4935,187.3134,187.6332,1862900.0],["2018-10-10",187.911,188.2477,180.6047,180.8824,3955500.0],["2018-10-11",180.3016,181.842,177.5659,179.2663,6217400.0],["2018-10-12",182.6585,183.4834,177.9952,180.0238,4161300.0],["2018-10-15",180.5121,182.7763,179.3336,181.1602,3333800.0],["2018-10-16",184.6366,186.8672,182.0693,186.6147,5924200.0],["2018-10-17",185.6298,192.6752,185.2258,192.1534,4953700.0],["2018-10-18",191.4968,192.5322,188.4329,189.3504,2995400.0],["2018-10-19",189.6113,192.1702,188.7107,191.0423,2759100.0],["2018-10-22",191.017,192.65,186.4632,186.5305,2736800.0],["2018-10-23",182.3134,184.7797,180.4026,183.9716,3318200.0],["2018-10-24",183.6181,184.2831,175.4195,176.076,4152700.0],["2018-10-25",177.8353,181.5558,177.0524,180.1416,3179700.0],["2018-10-26",177.3808,180.8067,176.3707,178.7528,3557900.0],["2018-10-29",180.2595,183.677,178.4919,180.5457,3278200.0],["2018-10-30",181.8084,185.4784,181.0087,184.5777,3897400.0],["2018-10-31",186.7746,192.7594,186.3622,189.7039,4369600.0],["2018-11-01",190.0322,192.6584,189.7881,191.0507,2557600.0],["2018-11-02",193.6012,195.0237,190.4783,193.3402,3699000.0],["2018-11-05",192.1871,194.5271,191.0339,192.5237,2565200.0],["2018-11-06",192.0776,193.1971,191.118,192.086,2275600.0],["2018-11-07",193.6432,195.958,190.9917,194.6786,3514300.0],["2018-11-08",194.4429,197.0186,194.1062,194.99,2404800.0],["2018-11-09",195.0237,195.0237,187.1197,187.4143,3721700.0],["2018-11-12",186.8672,187.1282,172.667,173.4414,11019400.0],["2018-11-13",172.0525,176.4211,170.3101,172.5996,6984800.0],["2018-11-14",173.6014,174.5273,167.0357,170.4448,5742500.0],["2018-11-15",169.864,172.1367,167.7765,171.497,4260000.0],["2018-11-16",170.8151,172.3387,168.6435,170.1333,2829600.0],["2018-11-19",169.8893,170.2849,166.1183,166.8506,3419100.0],["2018-11-20",164.2243,164.8893,160.226,161.0593,5513800.0],["2018-11-21",161.6907,164.3422,160.9331,162.1199,4111700.0],["2018-11-23",161.2866,161.5055,159.0391,159.1738,1862600.0],["2018-11-26",160.9163,164.3337,160.5122,163.5846,3143300.0],["2018-11-27",162.7933,163.8202,161.2445,163.0037,2345400.0],["2018-11-28",164.0055,167.0442,161.8085,166.96,3762900.0],["2018-11-29",165.6669,166.8754,163.2497,164.6781,2665700.0],["2018-11-30",161.0608,161.8045,158.9902,161.1622,6220000.0],["2018-12-03",163.9597,165.3626,161.9482,161.9567,4017000.0],["2018-12-04",161.1622,161.5172,155.1954,155.7701,5797500.0],["2018-12-06",153.2516,156.2519,152.2543,155.5842,5275500.0],["2018-12-07",155.3814,157.4097,151.2824,151.8486,3921200.0],["2018-12-10",150.9444,151.9923,147.6313,151.1387,4528300.0],["2018-12-11",153.9446,155.8715,148.2821,149.423,4713900.0],["2018-12-12",150.8598,152.1275,149.1526,149.3385,3677300.0],["2018-12-13",150.2935,151.0204,148.0032,148.6793,4008600.0],["2018-12-14",147.3439,148.9666,145.679,146.0171,5078300.0],["2018-12-17",143.1689,144.8845,140.7433,141.9941,8395800.0],["2018-12-18",143.4901,146.2284,143.1013,144.9437,5150800.0],["2018-12-19",145.0198,147.775,141.6476,143.0421,5316100.0],["2018-12-20",142.3153,145.0705,141.2757,142.3322,6488200.0],["2018-12-21",142.197,143.3633,134.7343,135.2668,8960000.0],["2018-12-24",134.3793,135.2245,130.4156,132.1397,3783500.0],["2018-12-26",132.689,137.8529,128.2097,137.7008,7054700.0],["2018-12-27",135.3259,139.7968,134.3962,139.7968,4973000.0],["2018-12-28",139.9911,140.2531,136.9317,137.7853,4110500.0],["2018-12-31",138.4191,141.2419,138.4191,141.1828,4550000.0],["2019-01-02",138.884,145.5776,138.0557,145.3916,3999400.0],["2019-01-03",144.2338,145.1719,142.2308,143.2619,4060200.0],["2019-01-04",146.203,148.7469,144.6056,147.944,3788300.0],["2019-01-07",148.0961,150.2935,145.5945,148.7638,3152100.0],["2019-01-08",150.2513,150.5217,146.1269,148.2144,2692700.0],["2019-01-09",148.8314,150.1752,147.8257,149.1441,3321400.0],["2019-01-10",148.4596,150.4964,148.3243,148.7469,2808700.0],["2019-01-11",147.9863,149.6259,145.7213,149.5329,3182700.0],["2019-01-14",147.4961,151.7388,147.1411,151.0457,3361700.0],["2019-01-15",150.7077,152.1191,149.085,152.0515,2911800.0],["2019-01-16",158.0436,167.4671,156.8604,166.5628,15194200.0],["2019-01-17",165.6077,168.8616,162.9708,168.2615,8177000.0],["2019-01-18",169.3518,171.5661,166.4191,171.1773,5650900.0],["2019-01-22",169.4532,170.273,165.5824,167.0698,4648500.0],["2019-01-23",166.96,167.4163,164.4076,166.4106,3410700.0],["2019-01-24",165.8359,168.7602,165.4472,167.1713,2631800.0],["2019-01-25",168.8869,170.0363,168.5404,169.656,3275000.0],["2019-01-28",167.3319,169.0898,166.5797,168.794,2369600.0],["2019-01-29",168.1855,170.6956,167.2304,169.4532,2694100.0],["2019-01-30",169.7912,171.8111,168.7347,171.1265,2773300.0],["2019-01-31",169.1151,171.0167,166.4529,167.3487,5604500.0],["2019-02-01",167.3403,168.7263,166.1064,166.1064,3174200.0],["2019-02-04",165.481,167.1375,164.6273,167.1037,2400200.0],["2019-02-05",167.4417,168.4643,166.3768,167.3487,2601000.0],["2019-02-06",166.6473,168.2362,165.5063,166.174,2063100.0],["2019-02-07",165.0415,165.5486,161.4665,163.1737,2948800.0],["2019-02-08",162.0328,162.7934,159.0747,161.9905,2757500.0],["2019-02-11",163.0131,163.385,161.4834,161.7031,2056500.0],["2019-02-12",163.1568,165.3542,163.1145,164.3738,2392900.0],["2019-02-13",165.5824,167.9995,164.4668,164.5429,2757300.0],["2019-02-14",162.4469,164.0696,160.1058,162.7174,2865000.0],["2019-02-15",163.292,168.0925,163.199,167.7629,3065400.0],["2019-02-19",166.2078,168.2361,165.3204,167.9065,2558200.0],["2019-02-20",167.9572,168.439,166.9262,167.8474,2266000.0],["2019-02-21",168.1601,168.5658,164.8471,165.9542,2785900.0],["2019-02-22",166.157,167.129,164.9738,165.6499,2626600.0],["2019-02-25",167.3403,170.2983,167.0952,167.8896,3032200.0],["2019-02-26",167.7375,169.5039,166.1148,168.1009,2499800.0],["2019-02-27",168.4404,169.6199,167.2693,168.101,1804200.0],["2019-02-28",168.05,168.3555,166.3274,166.9129,2964300.0],["2019-03-01",168.6525,170.9351,167.5324,168.1858,2580500.0],["2019-03-04",168.7034,170.4175,164.7491,166.302,2683600.0],["2019-03-05",166.1916,166.4716,163.7732,166.3189,2338600.0],["2019-03-06",166.2341,167.6427,165.0715,165.2497,2247500.0],["2019-03-07",163.8835,164.1551,161.2954,163.5781,3567800.0],["2019-03-08",161.567,166.1238,160.9815,165.674,3162700.0],["2019-03-11",167.3627,168.8392,166.0898,166.2935,2669000.0],["2019-03-12",166.3189,167.5069,166.0559,166.8535,1977400.0],["2019-03-13",167.8039,168.8052,166.7602,167.3797,1904500.0],["2019-03-14",167.4391,168.4404,166.913,167.5664,1482300.0],["2019-03-15",167.3033,168.7374,167.0403,168.2367,2985200.0],["2019-03-18",169.0174,172.9802,168.7968,171.8092,3354900.0],["2019-03-19",173.8542,175.1865,170.3751,170.6636,3284900.0],["2019-03-20",169.9932,169.9932,164.5964,164.8934,5033500.0],["2019-03-21",163.6884,165.9371,162.7125,165.114,4031500.0],["2019-03-22",163.4932,164.3757,159.3437,160.345,5703100.0],["2019-03-25",160.659,162.458,158.2576,159.9632,3751000.0],["2019-03-26",161.253,163.2726,160.1159,161.813,2910100.0],["2019-03-27",161.7367,162.5937,160.1583,161.253,2343800.0],["2019-03-28",161.8555,162.8483,160.625,162.2288,2343400.0],["2019-03-29",163.5017,163.8666,162.1949,162.9162,2632800.0],["2019-04-01",164.6218,168.0925,164.2909,166.9469,3562600.0],["2019-04-02",166.5226,167.8124,165.8098,167.5918,2247000.0],["2019-04-03",169.0768,170.6381,168.4743,170.4429,3227900.0],["2019-04-04",170.3921,173.3535,170.1375,171.6055,2582300.0],["2019-04-05",172.5814,174.3803,171.4613,171.7328,2447100.0],["2019-04-08",172.0807,172.7935,170.7145,171.8685,1891500.0],["2019-04-09",170.7569,171.0624,168.7458,170.2393,2400900.0],["2019-04-10",171.2406,172.4032,169.9423,172.2419,1907100.0],["2019-04-11",173.3026,174.3379,171.0455,172.1147,2802100.0],["2019-04-12",175.6531,178.1734,175.1185,176.3659,5096600.0],["2019-04-15",173.2008,174.584,169.4587,169.6369,6617200.0],["2019-04-16",169.3907,172.208,169.0683,171.2746,4852600.0],["2019-04-17",171.3764,176.926,171.2236,176.4168,4195300.0],["2019-04-18",175.7295,176.3829,174.0833,174.7282,2874300.0],["2019-04-22",174.0579,174.4567,173.2263,173.6166,1591400.0],["2019-04-23",173.3196,174.1173,172.0383,173.2263,2120900.0],["2019-04-24",172.2589,172.7001,169.4841,170.1714,4606100.0],["2019-04-25",169.4586,171.8855,168.9495,170.9012,2075300.0],["2019-04-26",171.1812,172.3607,169.9847,172.3268,1543100.0],["2019-04-29",172.6832,176.5017,172.488,175.5853,2997000.0],["2019-04-30",175.6023,176.4933,173.2348,174.7367,1833000.0],["2019-05-01",175.144,176.8496,173.1329,173.7269,1981800.0],["2019-05-02",173.4724,174.9913,172.3608,173.9476,1514700.0],["2019-05-03",174.8131,177.1381,174.5246,176.0944,1897600.0],["2019-05-06",172.0892,175.6362,171.1642,175.1695,1927800.0],["2019-05-07",172.5474,173.1075,170.5703,171.9449,2839500.0],["2019-05-08",170.9012,172.4286,170.3921,170.5193,1817600.0],["2019-05-09",169.2974,171.597,167.9397,171.0963,2333400.0],["2019-05-10",170.5448,171.4952,168.8562,171.4528,2089400.0],["2019-05-13",167.9312,167.9312,164.6218,165.4449,3605600.0],["2019-05-14",165.4619,168.1264,165.3855,166.5565,2463300.0],["2019-05-15",165.1649,167.6682,164.1296,166.6584,2271100.0],["2019-05-16",166.8535,169.7132,166.8451,168.9834,2008100.0],["2019-05-17",166.5735,168.941,166.5735,167.5323,1928300.0],["2019-05-20",167.2439,167.8294,165.9541,167.3712,2483400.0],["2019-05-21",168.5762,169.1362,168.0161,168.958,2327600.0],["2019-05-22",167.5409,168.4234,165.8607,165.9116,2427200.0],["2019-05-23",163.7732,163.7732,160.8542,162.8992,3184100.0],["2019-05-24",163.6799,164.6812,162.6532,163.7733,1637200.0],["2019-05-28",162.9247,164.0363,160.7099,160.7523,3040000.0],["2019-05-29",160.0278,160.8034,157.624,160.292,2815800.0],["2019-05-30",160.3262,161.4172,158.5532,159.7124,1919300.0],["2019-05-31",157.4963,157.5985,155.3994,155.5528,2640100.0],["2019-06-03",154.8793,156.4051,154.0525,156.1494,2857800.0],["2019-06-04",158.6981,161.9457,158.2975,161.8519,2420800.0],["2019-06-05",162.0395,162.0906,159.4056,160.6245,1967800.0],["2019-06-06",160.3006,162.585,159.6613,161.7922,1653500.0],["2019-06-07",161.8519,162.4742,160.6927,161.7922,1838600.0],["2019-06-10",163.1476,167.921,163.1476,165.4661,2372000.0],["2019-06-11",166.4719,167.1708,164.9461,165.986,1632200.0],["2019-06-12",165.0313,165.4064,161.8093,162.1417,2059400.0],["2019-06-13",162.3037,163.8721,162.0139,163.1902,1411400.0],["2019-06-14",163.0538,163.8039,161.3661,163.3692,1403900.0],["2019-06-17",163.6761,164.7074,162.585,162.6617,1155600.0],["2019-06-18",162.5253,168.0317,162.5253,166.1991,2363000.0],["2019-06-19",166.5145,168.4409,166.0372,166.7617,2196800.0],["2019-06-20",168.3471,168.9353,165.0313,166.8128,2749300.0],["2019-06-21",166.506,169.0632,165.3382,167.0175,3365500.0],["2019-06-24",167.5203,169.9241,167.0941,168.3386,2069800.0],["2019-06-25",168.3471,168.3642,165.3723,167.1197,1828300.0],["2019-06-26",167.4948,168.6626,167.1709,167.9295,1649900.0],["2019-06-27",168.4068,170.1457,167.7164,169.8985,2239200.0],["2019-06-28",173.4615,175.4561,172.9842,174.3991,4854900.0],["2019-07-01",177.2972,178.8742,175.3708,176.3255,2465700.0],["2019-07-02",175.081,175.8567,174.0241,175.5754,1621400.0],["2019-07-03",176.7005,176.7858,174.9361,175.6265,978800.0],["2019-07-05",176.3255,177.9451,175.7629,177.212,1511400.0],["2019-07-08",175.8993,176.6579,174.4929,175.3793,1853900.0],["2019-07-09",173.6745,177.2461,173.4955,177.1012,1812100.0],["2019-07-10",176.5982,178.1411,175.2941,175.5669,1779800.0],["2019-07-11",175.7629,181.2097,175.5925,180.1528,3691600.0],["2019-07-12",180.7068,182.5736,179.6755,182.3605,2626000.0],["2019-07-15",182.5054,182.9231,178.823,180.3488,2600200.0],["2019-07-16",183.0935,185.2501,181.1757,183.7073,5283700.0],["2019-07-17",182.2667,183.9288,181.6956,181.8149,2583500.0],["2019-07-18",181.312,183.9714,180.4937,182.8548,2858100.0],["2019-07-19",182.4286,183.9203,181.8575,182.0024,1822300.0],["2019-07-22",181.9002,183.1446,180.971,182.4116,1907100.0],["2019-07-23",183.2213,187.5259,183.2213,187.0401,3330600.0],["2019-07-24",186.8866,189.3074,186.3581,189.2563,3180000.0],["2019-07-25",189.0346,189.0346,186.0172,187.5089,2776700.0],["2019-07-26",187.9095,189.4353,187.8413,189.35,2304500.0],["2019-07-29",188.3783,189.3415,187.6964,187.7987,1372800.0],["2019-07-30",186.2388,189.2222,185.2501,188.7193,1644600.0],["2019-07-31",188.5829,189.2137,186.6821,187.6367,1991100.0],["2019-08-01",186.9719,187.4833,179.6498,180.3659,3070100.0],["2019-08-02",180.3488,180.3488,175.0043,178.465,2503000.0],["2019-08-05",175.4391,175.4391,170.1201,171.9101,2794200.0],["2019-08-06",173.5126,175.6521,171.2367,175.601,2349400.0],["2019-08-07",171.4243,175.5584,169.6684,175.3709,2454200.0],["2019-08-08",176.5898,177.1268,173.4956,176.4449,2342200.0],["2019-08-09",175.2686,177.553,173.7684,176.3596,1790100.0],["2019-08-12",173.274,174.0155,170.8873,171.7738,1479300.0],["2019-08-13",171.7652,176.1039,170.6742,173.9814,2115900.0],["2019-08-14",170.3077,170.4014,166.2673,166.6935,3025100.0],["2019-08-15",166.9918,167.8954,165.1166,167.222,1981900.0],["2019-08-16",167.9465,171.0492,167.921,169.9837,1878700.0],["2019-08-19",173.7257,174.2712,172.0295,172.3534,1646100.0],["2019-08-20",170.6572,172.1744,170.2224,170.4611,1545600.0],["2019-08-21",172.8137,173.0523,170.623,171.0577,1160800.0],["2019-08-22",172.4216,173.4189,171.2538,172.5409,1275900.0],["2019-08-23",171.1686,172.0806,166.3781,167.2391,2200500.0],["2019-08-26",169.0035,170.231,168.7734,170.1798,1441900.0],["2019-08-27",170.7594,171.2112,167.4948,168.833,1513300.0],["2019-08-28",167.5545,171.7312,167.2817,170.8362,1437800.0],["2019-08-29",172.7146,175.2964,172.7146,174.4987,1816800.0],["2019-08-30",175.7081,176.0169,174.1299,174.9018,1529600.0],["2019-09-03",172.4916,172.929,168.6146,170.6646,2633600.0],["2019-09-04",172.8261,173.3493,171.5909,173.0319,1720600.0],["2019-09-05",176.0684,179.2077,175.8711,177.5952,2237900.0],["2019-09-06",177.6037,178.6245,176.3257,177.7324,1438800.0],["2019-09-09",179.4564,183.4535,178.7874,181.8238,2734500.0],["2019-09-10",183.1275,186.2068,182.8874,184.9545,2615800.0],["2019-09-11",184.5943,186.001,183.0075,185.9581,1886300.0],["2019-09-12",185.5978,189.3547,184.5428,187.6221,2913800.0],["2019-09-13",189.0031,189.9895,188.0166,188.6171,2722400.0],["2019-09-16",186.833,188.1282,185.5464,186.3183,2205500.0],["2019-09-17",185.1003,185.392,182.3041,185.1947,2429100.0],["2019-09-18",184.2683,186.893,182.956,186.1983,2474900.0],["2019-09-19",186.6272,186.9274,184.4657,184.6115,1596200.0],["2019-09-20",184.1225,185.8552,183.2391,183.3334,5458900.0],["2019-09-23",182.57,183.6508,181.4635,183.0932,1485500.0],["2019-09-24",183.5907,183.728,177.3807,178.1955,2837600.0],["2019-09-25",178.3757,181.0604,177.9382,180.1512,1593400.0],["2019-09-26",179.3106,180.0997,178.5043,178.5987,1685500.0],["2019-09-27",179.9968,180.5972,178.4872,179.242,1530900.0],["2019-09-30",179.8767,179.8767,177.4064,177.7495,1794500.0],["2019-10-01",177.5608,179.5937,173.7868,173.8554,3156200.0],["2019-10-02",172.9976,173.1606,169.4895,170.047,3386800.0],["2019-10-03",169.4981,170.1499,166.3931,169.1807,2914500.0],["2019-10-04",168.9663,172.6031,168.1514,172.2343,3021100.0],["2019-10-07",172.2257,173.7181,171.0935,171.8911,2202200.0],["2019-10-08",169.4895,170.6474,168.0485,169.2922,2654900.0],["2019-10-09",169.9956,170.6732,168.7004,168.8462,2443500.0],["2019-10-10",169.4809,172.6803,169.438,171.4366,2108000.0],["2019-10-11",174.7389,177.801,174.7389,175.5623,3334300.0],["2019-10-14",174.8332,176.8403,174.0526,176.5401,2286100.0],["2019-10-15",173.2636,178.6159,170.3558,177.0891,8241900.0],["2019-10-16",176.8403,178.9418,176.7803,177.9125,3405800.0],["2019-10-17",178.6587,179.2077,175.3136,177.0891,2876500.0],["2019-10-18",175.8282,178.4614,175.8282,177.1405,2207000.0],["2019-10-21",178.9847,180.8631,178.1355,179.4822,1934900.0],["2019-10-22",179.7738,181.5407,178.6759,179.7824,1868000.0],["2019-10-23",179.4564,181.8581,179.2677,181.2577,1574500.0],["2019-10-24",181.5064,182.8273,179.9367,181.0261,1266500.0],["2019-10-25",180.2799,184.7744,180.2799,183.7537,2602100.0],["2019-10-28",185.5464,187.7765,185.006,186.7729,2707800.0],["2019-10-29",186.3184,188.0853,185.6579,186.6786,2030800.0],["2019-10-30",186.1468,186.1725,183.3934,185.1089,1584900.0],["2019-10-31",184.5428,184.7229,181.2576,183.0246,1876200.0],["2019-11-01",184.6371,186.893,184.1997,186.4641,2112300.0],["2019-11-04",188.4455,189.2947,187.4763,188.5914,2538100.0],["2019-11-05",189.3891,190.2296,187.3905,187.5363,2525100.0],["2019-11-06",186.996,187.9052,185.7437,187.3476,1863000.0],["2019-11-07",189.3633,192.7943,189.0545,191.5248,3748600.0],["2019-11-08",191.2761,191.4734,189.6464,191.1989,1610800.0],["2019-11-11",189.4748,189.9123,187.4334,187.8708,2754500.0],["2019-11-12",187.4677,189.655,186.9273,189.0546,1891600.0],["2019-11-13",187.3219,188.5656,186.1382,188.1196,1756000.0],["2019-11-14",187.665,189.106,187.0131,188.214,1483100.0],["2019-11-15",188.7028,189.6378,187.8794,188.9173,1693100.0],["2019-11-18",188.4713,188.66,187.0217,188.4713,1603400.0],["2019-11-19",189.1831,189.2861,187.2532,188.7371,1817100.0],["2019-11-20",187.2962,188.2483,185.615,186.9102,2177700.0],["2019-11-21",187.502,188.1196,185.9752,187.1846,1677700.0],["2019-11-22",186.9873,189.3118,186.9873,188.943,1529100.0],["2019-11-25",189.4662,192.0909,189.4662,191.0616,2181800.0],["2019-11-26",191.0016,191.0702,189.655,190.8043,1926300.0],["2019-11-27",191.6621,192.374,190.2983,191.2332,1614600.0],["2019-11-29",190.5259,191.492,190.1205,190.9313,770400.0],["2019-12-02",190.6036,191.3195,187.2481,187.7312,2118500.0],["2019-12-03",185.8249,185.8249,181.1411,183.0733,3207100.0],["2019-12-04",184.1945,187.1704,183.194,186.2647,1583600.0],["2019-12-05",187.3085,187.7225,185.8162,187.2999,1329300.0],["2019-12-06",189.7237,194.4247,188.749,193.7433,4229400.0],["2019-12-09",193.7433,193.7778,191.2936,191.328,2134600.0],["2019-12-10",191.2073,192.2511,190.2413,191.3885,1854100.0],["2019-12-11",191.7076,192.2252,190.4914,190.7933,1778600.0],["2019-12-12",191.4144,195.6151,190.2844,194.9854,2974300.0],["2019-12-13",195.5633,196.6588,192.9583,194.0797,1908200.0],["2019-12-16",197.0987,198.9963,196.5553,196.7019,3218400.0],["2019-12-17",198.3926,200.1781,197.3575,199.3845,3590000.0],["2019-12-18",200.0918,200.2902,198.3408,198.7807,2280800.0],["2019-12-19",199.212,199.5915,197.4955,198.3408,2418100.0],["2019-12-20",199.2207,199.5053,197.2022,197.4696,3715500.0],["2019-12-23",198.0993,198.8066,197.0211,197.6076,1670400.0],["2019-12-24",197.5128,198.3495,196.9866,198.315,467700.0],["2019-12-26",198.6168,200.2902,198.384,199.4363,1704000.0],["2019-12-27",199.9538,200.2988,198.7979,198.9618,1343900.0],["2019-12-30",199.8417,199.8417,197.9613,198.2201,1494500.0],["2019-12-31",198.1424,198.3667,197.2454,198.3322,1447200.0],["2020-01-02",199.2551,202.3949,198.5306,202.1189,3736300.0],["2020-01-03",199.7727,200.6439,198.6513,199.7554,2274500.0],["2020-01-06",198.3322,201.8601,197.9526,201.7997,3329300.0],["2020-01-07",202.7054,205.0948,202.4984,203.1281,5255200.0],["2020-01-08",203.292,206.8027,203.1195,205.0862,3564700.0],["2020-01-09",208.1742,209.9511,206.8631,209.261,3980700.0],["2020-01-10",209.3905,209.9425,208.2174,208.8384,2248100.0],["2020-01-13",210.8482,212.2887,209.6061,211.5124,3359200.0],["2020-01-14",211.6073,214.3675,210.9862,211.9006,4302800.0],["2020-01-15",208.7435,215.2128,206.2938,211.5124,5411200.0],["2020-01-16",213.065,215.4888,212.3922,215.4026,3968400.0],["2020-01-17",215.8425,216.0409,213.9189,215.1783,3108400.0],["2020-01-21",213.2376,214.6522,211.8488,211.9351,2492400.0],["2020-01-22",212.72,214.3675,212.4871,213.0995,2030900.0],["2020-01-23",210.8999,213.0564,209.5025,211.8315,2806800.0],["2020-01-24",211.3916,211.9437,207.5359,208.6745,2877400.0],["2020-01-27",203.8872,206.1471,202.7141,205.4139,2506200.0],["2020-01-28",206.5784,210.1064,205.3363,209.2438,3123000.0],["2020-01-29",210.9172,212.6251,206.6474,207.1218,3711600.0],["2020-01-30",205.0258,210.7619,204.1977,210.5808,3261700.0],["2020-01-31",208.7348,209.5112,204.3271,205.0775,3482800.0],["2020-02-03",205.6037,209.0799,205.3363,206.1644,2733000.0],["2020-02-04",209.5026,210.2444,208.3553,208.6917,3052500.0],["2020-02-05",211.3226,211.4433,209.606,210.7274,3126600.0],["2020-02-06",211.6331,211.9954,208.0362,208.5882,2225600.0],["2020-02-07",206.8027,207.4669,204.0425,205.2932,3006500.0],["2020-02-10",204.7756,205.181,203.1022,204.7411,2591300.0],["2020-02-11",206.1557,206.6302,203.7578,203.9648,2238800.0],["2020-02-12",205.3018,208.0362,205.0517,205.8539,2119200.0],["2020-02-13",205.1638,206.1299,204.0597,205.5951,1461300.0],["2020-02-14",205.2414,206.1643,203.7664,204.4996,1718700.0],["2020-02-18",204.0425,204.491,199.4277,201.1615,2736500.0],["2020-02-19",202.7055,205.1207,201.2219,204.7153,2207100.0],["2020-02-20",203.9217,204.3443,199.4708,200.7474,3183700.0],["2020-02-21",199.1775,199.9452,196.9866,198.9274,3081600.0],["2020-02-24",192.5529,195.5374,191.9577,193.6829,4139400.0],["2020-02-25",193.8899,194.8301,186.2216,187.7053,5343100.0],["2020-02-26",188.6454,189.7668,185.2469,186.1267,4171100.0],["2020-02-27",181.5637,184.1428,177.1473,177.4234,5848200.0],["2020-02-28",172.7804,175.5228,169.1007,174.2384,6727100.0],["2020-03-02",174.7938,181.9188,171.5133,181.7887,5285500.0],["2020-03-03",181.3807,183.802,175.4099,176.5468,5677200.0],["2020-03-04",178.6383,181.3113,175.9133,181.1551,3520400.0],["2020-03-05",174.7243,176.5815,170.9231,172.52,4151500.0],["2020-03-06",165.4817,170.3591,164.2667,167.365,5071900.0],["2020-03-09",150.6415,155.5622,147.6734,149.9732,6443000.0],["2020-03-10",157.619,160.8995,150.3898,159.9882,6803900.0],["2020-03-11",154.8939,156.8813,148.3764,149.1748,5314000.0],["2020-03-12",138.8561,144.714,130.1776,130.7677,8357700.0],["2020-03-13",141.3034,154.0955,132.217,153.757,6368400.0],["2020-03-16",130.3772,147.1353,130.1776,134.2217,6888000.0],["2020-03-17",136.2525,144.7054,130.1776,137.7018,6876300.0],["2020-03-18",130.1775,135.3586,117.5156,121.5164,9543200.0],["2020-03-19",119.2253,132.3385,113.5582,129.735,6548200.0],["2020-03-20",129.301,129.4746,120.015,120.1192,7561300.0],["2020-03-23",118.0537,123.1827,115.6497,117.1338,5472600.0],["2020-03-24",125.2482,133.5622,124.6493,133.3018,6647400.0],["2020-03-25",134.1697,140.774,126.116,134.6296,8587800.0],["2020-03-26",135.7058,145.5038,133.918,143.8809,6762200.0],["2020-03-27",138.0576,142.0931,136.2525,137.4154,4186700.0],["2020-03-30",137.5717,139.2292,132.9373,138.5263,4152800.0],["2020-03-31",137.2332,139.8107,133.4059,134.161,3588200.0],["2020-04-01",126.793,129.8044,125.8383,126.09,4689100.0],["2020-04-02",124.12,130.5681,122.9484,130.1168,4446900.0],["2020-04-03",129.4833,130.976,126.0379,127.5133,2801600.0],["2020-04-06",134.9247,137.9275,133.4494,137.32,4689400.0],["2020-04-07",144.0632,146.7882,140.9823,144.0805,4953500.0],["2020-04-08",146.2762,154.5642,146.2762,153.5748,5194800.0],["2020-04-09",156.7164,162.5744,156.0135,159.9101,6445800.0],["2020-04-13",159.5543,160.5263,155.4581,155.5015,4774300.0],["2020-04-14",158.2525,159.1464,151.4746,154.677,4149600.0],["2020-04-15",148.0813,157.671,146.7968,154.9286,6042700.0],["2020-04-16",153.8004,154.8592,149.6087,153.6442,4662200.0],["2020-04-17",159.2419,160.7953,154.7291,159.2419,5426700.0],["2020-04-20",155.9527,161.6979,154.4947,156.5602,4674800.0],["2020-04-21",152.2557,155.5188,150.7109,150.8411,3819000.0],["2020-04-22",154.0434,154.6336,151.4139,152.7243,2314500.0],["2020-04-23",153.6095,155.406,151.3965,151.9172,2013300.0],["2020-04-24",153.6096,154.434,150.5634,153.6096,2024400.0],["2020-04-27",155.432,159.9014,155.1022,159.2852,2743100.0],["2020-04-28",164.1626,165.2561,160.4395,162.2967,3344700.0],["2020-04-29",167.1567,168.12,164.5184,164.9176,3086300.0],["2020-04-30",161.4202,162.7654,158.7299,159.1811,2695400.0],["2020-05-01",155.3452,155.8659,153.3058,153.6963,2650200.0],["2020-05-04",151.8738,153.0107,149.0273,152.7677,2990100.0],["2020-05-05",155.432,158.4695,154.5989,154.7377,3272600.0],["2020-05-06",155.9354,157.2545,152.0561,153.5401,2408700.0],["2020-05-07",155.5014,159.1464,155.5014,158.2265,2480100.0],["2020-05-08",160.5784,161.3421,158.591,160.8908,2277500.0],["2020-05-11",158.4174,160.4221,157.3065,158.9555,2212200.0],["2020-05-12",159.589,159.9448,153.3926,153.7918,3549200.0],["2020-05-13",152.4466,153.5054,148.1941,149.0967,3445300.0],["2020-05-14",146.7014,151.6829,143.5077,151.3965,4176700.0],["2020-05-15",150.5547,151.0841,148.0379,149.1574,2867800.0],["2020-05-18",154.2257,158.9034,152.0821,157.8447,4505800.0],["2020-05-19",156.6991,158.1137,154.2344,154.3298,2210500.0],["2020-05-20",157.0375,159.5369,156.4734,157.4628,2599900.0],["2020-05-21",156.3867,157.2285,154.1997,156.2999,2153500.0],["2020-05-22",156.2391,156.7684,154.5294,156.1523,2176400.0],["2020-05-26",161.0991,171.0533,160.7432,170.1507,5971200.0],["2020-05-27",176.1737,182.8648,173.5788,181.9536,8182100.0],["2020-05-28",182.9776,183.3855,174.6202,174.6289,4886100.0],["2020-05-29",172.2361,175.4585,169.9831,171.5899,3822600.0],["2020-06-01",172.306,176.2008,170.3935,174.5939,2230800.0],["2020-06-02",177.9473,180.3313,175.8078,178.2704,4128700.0],["2020-06-03",182.0692,185.0732,180.2702,183.8856,3471900.0],["2020-06-04",182.3311,187.7454,181.6063,187.597,3522300.0],["2020-06-05",193.8671,194.7229,190.0771,190.3042,4737600.0],["2020-06-08",192.138,194.0942,190.5836,192.8279,3260300.0],["2020-06-09",188.4004,192.138,187.8939,190.4613,2478400.0],["2020-06-10",189.8413,191.9896,185.833,186.4617,3091200.0],["2020-06-11",178.7595,180.6807,169.4329,169.529,4923400.0],["2020-06-12",175.1965,177.2225,171.3454,176.2095,3380800.0],["2020-06-15",170.9262,180.7593,170.4197,180.1654,3467400.0],["2020-06-16",187.7368,187.7368,177.9124,183.0298,3099100.0],["2020-06-17",183.3878,184.0777,179.4057,180.0606,1798300.0],["2020-06-18",178.1394,180.995,176.9867,178.0084,2051700.0],["2020-06-19",180.8116,181.1347,175.5021,176.0785,4962400.0],["2020-06-22",175.5196,178.6547,174.6551,177.6417,1806900.0],["2020-06-23",180.3314,181.2134,177.8338,178.8293,2451800.0],["2020-06-24",176.6985,176.9343,172.3671,172.926,2756700.0],["2020-06-25",172.7862,181.1085,172.5679,180.8553,3466500.0],["2020-06-26",173.7818,174.8647,164.6211,165.215,9530700.0],["2020-06-29",167.1274,169.3281,164.7521,168.9526,3736000.0],["2020-06-30",169.2757,173.2666,169.0836,172.5767,3102800.0],["2020-07-01",173.677,174.428,170.7428,172.533,2620100.0],["2020-07-02",176.8382,177.2749,172.1488,172.3845,2699400.0],["2020-07-06",175.8252,181.4579,175.6419,181.0824,3567700.0],["2020-07-07",179.4581,179.6415,173.9477,174.0962,2853500.0],["2020-07-08",174.2534,177.4932,173.7993,176.6199,2789700.0],["2020-07-09",176.4977,176.8383,170.2887,171.8868,3160100.0],["2020-07-10",171.9217,180.1742,171.8868,179.5105,4414800.0],["2020-07-13",182.5145,185.9902,180.768,182.4098,4449600.0],["2020-07-14",184.6366,187.1429,180.7767,186.8896,5202000.0],["2020-07-15",195.9368,196.6965,187.4835,189.4134,12516700.0],["2020-07-16",186.453,192.5223,186.4443,187.466,5769600.0],["2020-07-17",187.6668,187.9026,184.4794,184.6191,3614300.0],["2020-07-20",184.0253,186.1561,183.6061,184.8811,2268700.0],["2020-07-21",185.3527,186.715,183.7284,185.1519,3393500.0],["2020-07-22",183.8244,184.2611,179.3271,179.8947,4978400.0],["2020-07-23",179.1088,179.9122,176.4453,177.2924,4088600.0],["2020-07-24",177.2749,178.9603,175.8078,175.9388,3191500.0],["2020-07-27",174.7424,178.3053,174.297,177.2924,2601200.0],["2020-07-28",176.323,177.7989,175.6069,176.0698,2139600.0],["2020-07-29",176.1396,178.0521,174.3232,176.9081,2635000.0],["2020-07-30",174.2184,174.6463,171.424,174.2446,3057900.0],["2020-07-31",174.5153,174.5153,171.6073,172.8736,2399700.0],["2020-08-03",173.3364,174.5503,171.6248,174.1224,2294600.0],["2020-08-04",174.0874,176.1571,173.3277,176.0872,1944700.0],["2020-08-05",177.4233,178.8555,177.2836,178.6023,2232400.0],["2020-08-06",179.0214,180.1479,177.9997,178.3665,1882400.0],["2020-08-07",177.6941,182.3399,176.7946,181.8771,3075000.0],["2020-08-10",183.0298,183.9467,181.6762,182.8464,2432800.0],["2020-08-11",185.7631,189.4571,183.8506,184.3135,4042700.0],["2020-08-12",187.4922,188.5838,182.7503,185.2479,2439400.0],["2020-08-13",183.7458,185.309,181.3705,181.9818,2219900.0],["2020-08-14",181.1697,182.9337,180.4274,181.6151,2287600.0],["2020-08-17",180.768,181.5103,176.8644,177.336,3922600.0],["2020-08-18",177.6679,177.7814,175.6157,175.7991,3067900.0],["2020-08-19",176.7509,179.982,176.2008,177.2924,2458500.0],["2020-08-20",175.3187,177.5194,174.9519,176.2706,1764200.0],["2020-08-21",174.7511,177.5805,174.4978,176.7771,1780900.0],["2020-08-24",177.371,181.1435,175.8078,181.0649,3097400.0],["2020-08-25",183.3791,183.8157,179.1699,179.8947,2627600.0],["2020-08-26",179.7987,181.0125,179.0476,180.9601,2563200.0],["2020-08-27",180.4885,186.0076,180.2528,183.5188,3692400.0],["2020-08-28",185.0383,185.1344,180.8466,181.388,3697400.0],["2020-08-31",180.5446,181.3441,178.9017,179.9911,3046200.0],["2020-09-01",178.8754,181.6077,178.357,180.5095,2457000.0],["2020-09-02",180.7994,185.3152,180.4304,184.5333,3565200.0],["2020-09-03",186.0356,189.093,180.8345,182.3544,3533500.0],["2020-09-04",185.28,187.4413,180.3865,185.324,3668900.0],["2020-09-08",184.0676,184.463,176.8283,177.8913,4574700.0],["2020-09-09",179.3936,179.9559,177.4959,177.6629,4681400.0],["2020-09-10",178.9895,180.4128,175.3171,175.7213,2510300.0],["2020-09-11",175.9234,177.3906,174.79,176.5208,2376400.0],["2020-09-14",178.6117,178.6117,176.3011,176.8898,2756900.0],["2020-09-15",177.4696,177.988,173.9378,173.9554,3717600.0],["2020-09-16",174.3859,179.0511,174.0169,176.31,3571400.0],["2020-09-17",174.1398,175.6158,170.8892,171.1703,4274800.0],["2020-09-18",171.3285,172.7693,169.0179,171.1967,9066300.0],["2020-09-21",166.839,170.5905,164.7041,170.4411,4871300.0],["2020-09-22",170.4412,172.3213,165.5476,168.3502,3355800.0],["2020-09-23",168.684,169.4922,163.2984,163.518,3116100.0],["2020-09-24",166.0307,173.4809,164.3351,171.4163,5114600.0],["2020-09-25",169.5274,171.6623,166.5842,171.2757,3106000.0],["2020-09-28",173.7621,177.3554,173.2086,174.8955,3280100.0],["2020-09-29",174.096,174.6319,171.6975,172.8923,2400000.0],["2020-09-30",174.5528,178.4185,174.2716,176.5647,3075800.0],["2020-10-01",177.0567,178.4624,173.8412,174.4386,2288700.0],["2020-10-02",171.6184,176.3275,171.5744,175.6246,2541200.0],["2020-10-05",177.4081,178.2076,175.3523,177.2939,2551600.0],["2020-10-06",179.4464,181.0629,175.6246,176.6701,2833100.0],["2020-10-07",179.1389,180.1053,176.7404,178.8753,2326600.0],["2020-10-08",180.2371,182.8816,179.3234,182.7234,2330600.0],["2020-10-09",183.4087,184.3312,181.0454,182.3369,3040900.0],["2020-10-12",182.2227,188.7943,182.2227,188.1178,3474200.0],["2020-10-13",188.0211,188.109,183.7777,185.2097,3317300.0],["2020-10-14",187.9069,188.4077,184.7353,185.5788,7550100.0],["2020-10-15",184.1291,185.1395,181.7746,183.2681,4325700.0],["2020-10-16",183.0221,184.4981,180.8169,181.1684,3244500.0],["2020-10-19",182.2051,182.6619,179.7451,180.7115,3235300.0],["2020-10-20",181.5989,185.7106,181.3969,182.7674,3335500.0],["2020-10-21",182.2051,182.6971,177.4784,178.2691,3083600.0],["2020-10-22",178.5239,181.309,177.6454,180.4568,2136900.0],["2020-10-23",181.6516,182.9255,179.2443,180.1405,2110200.0],["2020-10-26",177.9001,178.1812,174.4034,176.714,3249700.0],["2020-10-27",175.7125,176.2309,171.6799,171.9171,3430400.0],["2020-10-28",168.0778,169.8876,165.9956,166.7248,4214600.0],["2020-10-29",166.7512,168.9915,164.2033,166.8742,3581200.0],["2020-10-30",166.4964,167.2783,162.9909,166.0835,3658800.0],["2020-11-02",168.684,169.299,165.3718,167.1026,2459600.0],["2020-11-03",170.3884,174.8339,169.7558,173.8939,4545500.0],["2020-11-04",172.4179,176.4329,171.2318,173.8412,3868500.0],["2020-11-05",175.405,179.3322,174.8866,178.313,2892800.0],["2020-11-06",179.5255,179.5694,176.0815,176.8195,2475100.0],["2020-11-09",188.4429,191.5266,183.9446,188.8294,6960500.0],["2020-11-10",189.1106,191.8605,185.5349,191.061,4166500.0],["2020-11-11",192.0889,193.2135,188.9173,191.5706,2680700.0],["2020-11-12",189.0842,190.5251,186.6067,188.4604,3005500.0],["2020-11-13",189.6377,194.1272,189.2512,192.4755,2832100.0],["2020-11-16",196.3851,197.3251,193.3101,195.3747,3004700.0],["2020-11-17",193.3013,197.5448,191.8166,197.3691,2722900.0],["2020-11-18",197.6766,200.0663,196.3675,197.0616,2856200.0],["2020-11-19",197.0616,197.6239,195.1375,197.2988,1505200.0],["2020-11-20",195.9194,197.5096,195.5944,196.2269,1848100.0],["2020-11-23",198.6078,202.0694,198.3179,201.0414,3371300.0],["2020-11-24",203.0358,209.2033,202.6229,208.6586,3915200.0],["2020-11-25",206.4622,208.6147,204.2043,207.8152,2272800.0],["2020-11-27",208.2193,208.4829,205.3991,206.8136,1050400.0],["2020-11-30",203.8704,206.4622,202.3856,202.5789,2705400.0],["2020-12-01",204.9022,207.4727,204.3633,205.0082,2577600.0],["2020-12-02",205.0082,210.3524,204.5665,209.9284,2136300.0],["2020-12-03",209.6104,210.9885,207.2695,208.0027,2142600.0],["2020-12-04",209.9726,211.7835,209.3101,211.6333,2373000.0],["2020-12-07",210.7146,211.8718,207.9851,210.6351,1788600.0],["2020-12-08",209.3631,211.2888,208.9832,210.9796,1371800.0],["2020-12-09",212.0043,216.7391,211.5891,214.4954,3552300.0],["2020-12-10",212.0043,216.58,211.5714,215.891,2541700.0],["2020-12-11",212.7198,213.0643,209.4426,211.9955,2077300.0],["2020-12-14",214.9017,215.096,209.6987,210.052,1927800.0],["2020-12-15",211.5626,215.1932,209.5221,214.1508,2348000.0],["2020-12-16",215.149,215.4493,212.9936,215.3345,2400900.0],["2020-12-17",216.4211,217.2426,214.6544,215.9176,2983600.0],["2020-12-18",216.7656,216.7656,212.499,213.8859,4088100.0],["2020-12-21",221.094,230.4222,219.7425,227.0036,7408500.0],["2020-12-22",226.8976,227.6396,220.6611,220.9173,3599800.0],["2020-12-23",222.1628,230.1836,221.9862,226.5354,3376100.0],["2020-12-24",227.0566,227.5689,224.1504,226.2792,968100.0],["2020-12-28",227.7368,232.0122,227.0213,229.3091,2793400.0],["2020-12-29",229.901,230.431,226.5796,227.9135,1430900.0],["2020-12-30",228.6201,230.2455,227.7544,229.1855,1566500.0],["2020-12-31",228.6112,233.1428,227.9046,232.9485,2043100.0],["2021-01-04",235.8547,236.3671,229.8126,234.088,3572000.0],["2021-01-05",233.0987,241.5965,231.9415,239.3263,4207100.0],["2021-01-06",244.0612,254.7409,241.2433,252.241,6383500.0],["2021-01-07",254.2019,261.3748,253.2391,257.6293,4009700.0],["2021-01-08",257.9385,258.1859,251.8081,256.2425,2800800.0],["2021-01-11",253.3452,260.5886,251.0485,259.5551,2649700.0],["2021-01-12",262.479,268.5211,261.4896,266.9575,4814400.0],["2021-01-13",265.076,268.2914,264.2103,267.6024,2413800.0],["2021-01-14",268.5829,273.3177,268.1324,271.9573,3192200.0],["2021-01-15",266.0565,269.2984,262.2493,265.8976,3863700.0],["2021-01-19",269.4221,270.8355,259.5286,259.8819,6727800.0],["2021-01-20",261.313,262.7528,253.9458,256.587,4792600.0],["2021-01-21",256.5694,258.5923,254.8734,255.6154,2516000.0],["2021-01-22",253.2479,256.693,252.1967,255.633,2568800.0],["2021-01-25",252.2233,252.9477,245.13,250.0238,4575000.0],["2021-01-26",250.8099,252.4353,247.409,248.8931,3296800.0],["2021-01-27",243.8049,245.0151,239.6708,241.4464,3891800.0],["2021-01-28",242.5771,247.1882,239.6797,242.9392,3778700.0],["2021-01-29",242.2767,245.0416,239.0525,239.5384,3412000.0],["2021-02-01",240.8546,244.5116,240.2716,242.6831,2324100.0],["2021-02-02",245.8544,254.6261,245.5717,253.4954,5195500.0],["2021-02-03",253.1773,256.004,251.9141,254.891,2712800.0],["2021-02-04",256.1718,261.3218,255.7478,259.4844,2994700.0],["2021-02-05",260.5887,262.5674,258.1065,259.2636,2938100.0],["2021-02-08",260.5886,265.7916,260.1469,265.1379,2826200.0],["2021-02-09",264.6521,267.1696,262.9737,265.4117,2071700.0],["2021-02-10",265.0054,269.5811,263.0178,268.7861,3213700.0],["2021-02-11",268.5211,269.431,264.2722,267.0548,2159900.0],["2021-02-12",266.7633,270.9239,266.569,270.5882,1977300.0],["2021-02-16",273.8389,276.4183,273.1499,275.5703,2792200.0],["2021-02-17",273.8654,278.238,272.7436,276.2593,2333100.0],["2021-02-18",273.1499,277.814,271.7012,273.7506,2093300.0],["2021-02-19",274.0421,279.828,274.0421,278.8033,2749500.0],["2021-02-22",276.4889,283.1671,275.7911,279.9075,3162300.0],["2021-02-23",280.888,282.6723,274.3512,281.9745,2942500.0],["2021-02-24",282.8225,292.3627,282.7607,292.0712,3934400.0],["2021-02-25",294.4475,296.6382,288.2287,289.5272,4244000.0],["2021-02-26",287.7693,290.3398,281.8243,282.213,3732200.0],["2021-03-01",288.2169,293.5733,286.7182,292.5801,2957800.0],["2021-03-02",292.651,298.1404,292.2165,293.4846,2850300.0],["2021-03-03",295.9145,301.6079,295.5331,296.5796,3606300.0],["2021-03-04",295.4267,301.3063,287.2591,292.0213,3647600.0],["2021-03-05",297.5994,297.5994,280.6434,290.3186,3740200.0],["2021-03-08",293.857,299.3819,291.8528,296.3667,2998000.0],["2021-03-09",291.4271,298.3177,288.7223,293.1741,3324800.0],["2021-03-10",294.4867,303.6475,294.0078,303.3105,3153100.0],["2021-03-11",300.3309,305.9533,298.3799,303.3816,2756600.0],["2021-03-12",306.1484,310.3874,304.7472,309.3321,2436700.0],["2021-03-15",309.8907,312.5335,303.2928,306.8844,2276200.0],["2021-03-16",306.2016,307.6382,299.5238,303.0356,2332600.0],["2021-03-17",305.6163,307.7535,301.8739,305.9089,2710900.0],["2021-03-18",311.0525,316.4621,307.7181,308.6138,3713000.0],["2021-03-19",307.2126,307.9398,302.0779,305.2438,3513000.0],["2021-03-22",302.4592,304.0732,297.9719,300.925,2094500.0],["2021-03-23",299.4085,303.1952,293.8304,294.2206,2457500.0],["2021-03-24",295.6839,298.8055,291.2675,291.4538,3332200.0],["2021-03-25",290.3008,293.8836,285.4854,293.1386,2804700.0],["2021-03-26",296.6506,297.4842,286.1683,290.3364,3082600.0],["2021-03-29",284.0932,290.6645,281.7608,288.8643,4533200.0],["2021-03-30",292.1277,297.7502,291.6311,294.4335,2717300.0],["2021-03-31",292.855,295.001,288.6071,289.9905,2624500.0],["2021-04-01",287.5961,292.3495,287.472,290.5581,2659000.0],["2021-04-05",295.1784,295.1784,286.4875,286.9221,3235000.0],["2021-04-06",287.7645,291.3562,287.33,290.0437,1801700.0],["2021-04-07",290.6112,291.9414,286.7535,289.5913,2157300.0],["2021-04-08",287.5872,293.9723,286.4166,293.6619,2402800.0],["2021-04-09",296.1982,296.9964,291.5779,293.3693,2347100.0],["2021-04-12",295.0188,296.6239,292.5978,294.2827,2318800.0],["2021-04-13",292.2164,292.6952,287.4896,290.5935,3575900.0],["2021-04-14",291.365,305.4833,289.2367,297.3954,9876800.0],["2021-04-15",300.5436,302.7163,296.6771,300.2332,4354800.0],["2021-04-16",301.7763,304.8358,300.2953,303.5677,4231900.0],["2021-04-19",301.5192,305.4478,298.504,304.2594,3228200.0],["2021-04-20",301.4926,301.9361,292.0746,294.3183,3662300.0],["2021-04-21",292.6509,297.5018,290.4871,297.3245,2733300.0],["2021-04-22",296.7481,298.8321,292.9082,293.4048,2165200.0],["2021-04-23",293.7595,302.1133,293.2894,300.9427,2163800.0],["2021-04-26",303.2396,306.7514,302.3084,304.6407,2171500.0],["2021-04-27",305.0664,308.2146,304.7649,307.3987,2088600.0],["2021-04-28",308.6137,310.4938,306.9199,308.7112,2140900.0],["2021-04-29",310.8751,313.7839,308.1526,313.0212,2584400.0],["2021-04-30",311.3806,312.8882,307.9042,309.0128,2101100.0],["2021-05-03",310.6889,313.9879,309.7312,310.5293,1871700.0],["2021-05-04",309.4118,311.9659,303.7983,310.2455,2831400.0],["2021-05-05",312.161,318.4929,309.1015,317.1449,2786800.0],["2021-05-06",319.0516,324.8425,316.1517,324.5499,3048700.0],["2021-05-07",321.2953,329.5871,320.0803,328.9131,3378100.0],["2021-05-10",331.2277,334.3138,326.7936,326.9532,3396300.0],["2021-05-11",321.916,326.9088,318.0317,319.1846,3734300.0],["2021-05-12",321.9781,326.4654,313.2872,314.2893,3309800.0],["2021-05-13",313.2694,320.0448,313.2694,318.2002,2673900.0],["2021-05-14",321.0292,327.6892,320.7632,327.033,2732300.0],["2021-05-17",326.1551,328.7446,323.2463,327.4587,1826100.0],["2021-05-18",329.3476,330.8551,322.8028,323.2994,2018600.0],["2021-05-19",319.2556,319.2556,313.8726,317.8189,3696000.0],["2021-05-20",318.351,320.9849,313.3582,319.0605,1919600.0],["2021-05-21",320.5769,325.5874,319.7078,324.807,2657500.0],["2021-05-24",325.7472,327.8755,324.142,326.6074,1834300.0],["2021-05-25",328.0439,331.467,322.8826,323.2551,2631000.0],["2021-05-26",323.6897,327.0507,320.9494,325.8181,2121200.0],["2021-05-27",329.3033,331.272,325.7294,329.3387,3897000.0],["2021-05-28",331.0116,331.9637,327.6837,331.0294,2169700.0],["2021-06-01",336.0835,341.1199,334.8467,340.3012,3644000.0],["2021-06-02",341.0932,342.2856,337.5696,341.1911,2809700.0],["2021-06-03",340.1322,348.1406,338.2458,345.8893,3003900.0],["2021-06-04",346.7436,348.8524,343.7538,348.3186,2514100.0],["2021-06-07",349.6978,349.9292,344.8483,345.3911,2188700.0],["2021-06-08",343.2822,343.8962,340.1056,342.3123,2452600.0],["2021-06-09",340.9419,341.9296,337.1335,340.6038,2025900.0],["2021-06-10",346.7079,346.7079,331.323,332.7378,3900800.0],["2021-06-11",334.3039,337.0179,333.7789,336.395,2117300.0],["2021-06-14",335.8433,337.0178,329.8548,331.8302,2560500.0],["2021-06-15",332.3463,333.5387,326.7049,330.3887,2302900.0],["2021-06-16",330.1129,332.8624,325.0053,330.1218,3264200.0],["2021-06-17",332.364,332.364,317.2639,321.6685,4146300.0],["2021-06-18",317.2372,318.8923,309.7716,310.3945,6290100.0],["2021-06-21",314.0073,318.5275,312.3611,318.1449,2717300.0],["2021-06-22",317.6643,320.227,313.7847,318.1359,1870800.0],["2021-06-23",319.2571,322.5405,318.2516,321.2681,1713100.0],["2021-06-24",323.0032,330.0149,322.8074,328.1196,2716600.0],["2021-06-25",328.182,330.2552,324.3735,328.1375,2782400.0],["2021-06-28",327.2743,328.2264,323.7684,328.084,1833400.0],["2021-06-29",333.5564,336.4306,329.8993,331.5633,2365900.0],["2021-06-30",330.0328,338.228,330.0328,337.7119,2238400.0],["2021-07-01",338.753,339.5894,332.9247,333.6721,2571000.0],["2021-07-02",334.8466,335.1047,331.3853,332.9335,1598900.0],["2021-07-06",332.1062,332.4621,325.1478,329.1075,2162900.0],["2021-07-07",327.0074,329.3121,322.2736,327.1587,2012800.0],["2021-07-08",320.058,322.9054,316.4097,319.3906,2940500.0],["2021-07-09",325.6728,331.1451,324.7385,330.7981,2641800.0],["2021-07-12",329.5078,341.6894,326.8562,338.5751,4135900.0],["2021-07-13",339.0733,342.8728,331.0205,334.5531,6466800.0],["2021-07-14",337.0178,339.7051,330.4688,333.1471,3295700.0],["2021-07-15",330.3354,337.0179,329.7392,332.2129,2183900.0],["2021-07-16",333.6188,333.6188,323.7418,324.6049,2583300.0],["2021-07-19",314.9948,316.0537,310.5457,315.6355,4394600.0],["2021-07-20",313.4555,326.8383,312.8059,324.5693,2937900.0],["2021-07-21",327.488,333.5921,327.3901,332.3463,2398800.0],["2021-07-22",331.2785,332.5154,327.8528,331.6434,1887100.0],["2021-07-23",333.3162,336.3505,330.4599,332.8357,1706900.0],["2021-07-26",332.0615,335.1759,331.9992,334.4818,1559100.0],["2021-07-27",331.4565,333.8056,328.5379,333.5386,1791800.0],["2021-07-28",334.4018,335.8522,331.3141,332.9959,1668900.0],["2021-07-29",335.4874,337.6942,333.512,335.9501,1296600.0],["2021-07-30",335.078,338.0856,331.9548,333.5742,1474900.0],["2021-08-02",334.7221,344.2965,334.3484,336.5196,2383200.0],["2021-08-03",338.3525,339.2957,330.8069,338.4504,1494600.0],["2021-08-04",336.7776,340.4881,334.3573,336.2259,1460500.0],["2021-08-05",338.2636,341.9653,338.0857,341.9564,1583800.0],["2021-08-06",346.0317,354.912,345.8181,354.0489,3655800.0],["2021-08-09",352.8921,360.0196,350.2138,355.8196,3319100.0],["2021-08-10",356.0332,365.3852,355.4815,363.0183,3152300.0],["2021-08-11",363.7569,368.989,362.2086,368.286,3000500.0],["2021-08-12",368.722,372.4948,365.3229,369.2737,2312800.0],["2021-08-13",370.1635,370.9555,363.2052,365.5187,1980000.0],["2021-08-16",363.9259,363.9259,357.8395,363.3564,1590700.0],["2021-08-17",359.3433,363.3564,356.1044,360.3488,2077400.0],["2021-08-18",358.24,361.3633,354.6718,354.8587,2187800.0],["2021-08-19",351.1214,353.9066,347.838,350.2049,2241500.0],["2021-08-20",348.354,352.7675,347.918,352.2514,1612100.0],["2021-08-23",357.6082,359.5747,355.0366,357.2167,1857600.0],["2021-08-24",359.1209,364.5221,358.329,363.5433,1958400.0],["2021-08-25",364.7356,370.7685,363.8814,367.6008,1845300.0],["2021-08-26",370.0567,374.3723,365.8568,366.969,2076500.0],["2021-08-27",367.2982,373.5892,367.0491,373.4468,2174500.0],["2021-08-30",373.6783,374.399,367.2449,368.0279,2089400.0],["2021-08-31",368.484,370.9428,365.4886,369.7358,1958100.0],["2021-09-01",369.4228,372.0605,366.8745,369.8699,1680400.0],["2021-09-02",371.1664,373.3749,368.9579,370.621,1830400.0],["2021-09-03",370.1739,371.1753,367.1338,367.7686,1373600.0],["2021-09-07",367.4914,370.8266,366.2754,366.8834,1557000.0],["2021-09-08",365.8999,367.4736,361.8584,362.1266,1646200.0],["2021-09-09",361.8315,365.5958,360.7943,361.751,2424600.0],["2021-09-10",364.809,366.4096,360.4814,360.7675,1956000.0],["2021-09-13",364.2815,366.034,361.0536,365.9357,1802800.0],["2021-09-14",366.8656,372.8653,360.1417,360.9553,3263200.0],["2021-09-15",355.8676,360.8838,354.2671,359.3995,3199800.0],["2021-09-16",361.6974,363.0028,353.0868,354.6873,2882900.0],["2021-09-17",354.3655,356.9048,347.6684,350.02,3843700.0],["2021-09-20",337.8239,340.5421,333.0671,338.1011,3834500.0],["2021-09-21",340.5332,341.1144,334.4798,336.0535,2377300.0],["2021-09-22",340.4884,348.0797,339.5138,344.6641,2991300.0],["2021-09-23",349.0633,352.0586,347.0872,350.3777,2518000.0],["2021-09-24",349.1348,350.9409,347.4627,349.4745,1789700.0],["2021-09-27",354.598,358.5501,353.3462,357.4861,2788500.0],["2021-09-28",358.0582,361.4202,347.2749,348.2674,2609000.0],["2021-09-29",349.3225,350.8515,343.6179,344.1455,1955000.0],["2021-09-30",346.9262,346.9441,336.7509,338.0116,2665700.0],["2021-10-01",339.2724,342.2052,336.0625,339.7731,2382300.0],["2021-10-04",339.9609,345.9158,333.3532,334.5424,2895600.0],["2021-10-05",338.0743,347.123,335.7495,344.9681,2508100.0],["2021-10-06",341.9012,348.3121,338.575,346.9709,2111800.0],["2021-10-07",351.3164,355.7335,348.4999,349.2689,2348000.0],["2021-10-08",349.4566,352.5682,347.0871,351.227,1446700.0],["2021-10-11",351.3075,354.9288,344.2617,344.4584,1787400.0],["2021-10-12",345.3346,347.4537,340.6851,345.6118,2088200.0],["2021-10-13",346.9263,347.2661,338.5482,345.4152,2391600.0],["2021-10-14",350.5027,351.987,341.7402,349.7874,3380900.0],["2021-10-15",359.7214,364.1563,354.3834,363.0834,6451400.0],["2021-10-18",364.8179,371.9084,364.4513,369.8966,3832300.0],["2021-10-19",371.2289,371.828,366.3201,368.5287,2568300.0],["2021-10-20",367.4915,370.469,363.1996,364.7107,2453400.0],["2021-10-21",363.736,368.9757,361.7868,364.4424,2162100.0],["2021-10-22",366.5884,371.3899,365.7926,370.46,2411000.0],["2021-10-25",372.1499,375.0826,369.5211,370.8444,1824700.0],["2021-10-26",372.2929,375.3688,369.9593,373.4017,1843300.0],["2021-10-27",372.4539,373.8041,367.0891,367.4825,2067200.0],["2021-10-28",368.3855,370.9964,365.7568,370.907,1444700.0],["2021-10-29",370.1917,371.9264,367.6524,369.5927,2061700.0],["2021-11-01",372.9189,374.4032,369.5033,372.5881,1820800.0],["2021-11-02",371.1574,381.0466,369.092,378.9812,3000800.0],["2021-11-03",378.3284,379.1153,368.8863,373.661,3542400.0],["2021-11-04",370.7551,371.9532,360.3652,364.8716,3802300.0],["2021-11-05",367.8491,370.5763,363.1102,363.9864,2105600.0],["2021-11-08",366.499,369.8609,364.7733,365.1131,1728400.0],["2021-11-09",363.1191,364.4335,357.7096,362.4396,2246900.0],["2021-11-10",359.7392,362.6184,355.197,356.869,2243900.0],["2021-11-11",357.7811,361.0179,356.3237,359.7482,1252400.0],["2021-11-12",360.3383,362.216,356.9406,362.0461,1360100.0],["2021-11-15",363.0208,364.2189,361.152,361.9567,1436500.0],["2021-11-16",361.152,362.8777,356.7618,360.4188,1311000.0],["2021-11-17",359.3101,360.0254,350.0289,350.1005,2927000.0],["2021-11-18",350.7711,352.2197,344.8519,349.9396,1847400.0],["2021-11-19",341.9012,348.9291,340.703,346.3808,2610400.0],["2021-11-22",351.54,359.8823,348.8754,354.2224,3058700.0],["2021-11-23",357.8794,363.8791,355.4295,363.3247,2402300.0],["2021-11-24",362.1266,364.3441,356.1359,356.9317,2186300.0],["2021-11-26",343.7789,350.2435,342.2052,348.1691,2687900.0],["2021-11-29",352.2911,354.4102,341.9638,345.6208,2883400.0],["2021-11-30",342.9295,345.8801,337.3232,340.6584,4570400.0],["2021-12-01",344.9999,350.6986,338.1595,338.4023,2476000.0],["2021-12-02",339.7684,349.7368,337.9977,348.3435,3343700.0],["2021-12-03",350.4469,350.4469,340.6943,344.0201,2807500.0],["2021-12-06",349.3593,353.7906,344.7032,349.9255,1990200.0],["2021-12-07",353.7727,361.1164,353.3053,359.6422,2441000.0],["2021-12-08",360.649,361.0804,355.1749,357.1344,1635200.0],["2021-12-09",355.6783,359.7142,353.2514,356.3884,2111500.0],["2021-12-10",357.7456,358.5186,349.3503,351.5075,1893800.0],["2021-12-13",351.6244,351.6244,343.9572,345.7369,2313300.0],["2021-12-14",344.7661,352.8019,344.4965,349.4941,2788500.0],["2021-12-15",350.1053,351.8131,342.1055,350.4738,2802300.0],["2021-12-16",355.1659,359.3996,352.1727,357.1794,3578200.0],["2021-12-17",349.8447,353.8536,342.1325,343.1841,7058600.0],["2021-12-20",337.5393,337.6382,329.5664,334.0247,3735600.0],["2021-12-21",338.3572,343.4448,336.8561,341.8538,2942800.0],["2021-12-22",341.9437,345.1706,340.91,343.6605,1487900.0],["2021-12-23",344.9729,348.4065,344.7751,346.0964,1624000.0],["2021-12-27",347.8492,349.7548,346.0605,348.793,1430400.0],["2021-12-28",349.593,351.7502,347.175,348.4065,1528200.0],["2021-12-29",348.73,350.0693,345.5391,347.139,1327800.0],["2021-12-30",348.5324,350.357,346.2403,346.5279,1160100.0],["2021-12-31",346.0605,347.8582,342.3212,343.8583,1601300.0],["2022-01-03",349.6559,358.9141,348.1638,355.3456,3334300.0],["2022-01-04",361.5478,368.7836,360.604,366.2668,3916400.0],["2022-01-05",368.3521,370.9228,357.6467,358.3119,3469600.0],["2022-01-06",360.4423,360.622,347.3459,356.7839,2960900.0],["2022-01-07",357.449,360.0377,354.6266,357.3052,2360700.0],["2022-01-10",360.7299,363.4714,354.348,358.7973,3009400.0],["2022-01-11",359.7681,362.5455,356.2266,362.2849,1748800.0],["2022-01-12",362.4556,363.2466,349.2604,350.8334,4158000.0],["2022-01-13",354.1951,356.7299,350.33,351.2738,2497800.0],["2022-01-14",343.4807,345.5122,337.0719,342.4111,4685300.0],["2022-01-18",323.6249,325.0002,312.1106,318.5554,13123500.0],["2022-01-19",322.0969,323.3284,311.3556,312.1915,7426100.0],["2022-01-20",313.6117,321.0543,311.1309,312.8926,4599900.0],["2022-01-21",310.5915,313.6926,306.259,309.1264,4904100.0],["2022-01-24",303.2029,309.2702,293.2346,308.659,6569800.0],["2022-01-25",303.6883,308.2455,297.4412,307.0051,3959300.0],["2022-01-26",311.5444,315.0319,304.1827,308.0208,3745900.0],["2022-01-27",310.7084,313.4948,303.5625,306.5377,2573400.0],["2022-01-28",303.5714,312.0387,299.7243,311.9128,3714600.0],["2022-01-31",309.7466,319.2835,308.7039,318.8071,3312400.0],["2022-02-01",320.1104,327.6698,318.2408,327.2384,3303700.0],["2022-02-02",326.735,331.2562,321.6384,326.3395,2742400.0],["2022-02-03",326.1238,328.7665,321.9351,322.5823,2372900.0],["2022-02-04",325.5396,333.4315,324.5058,330.4203,3762300.0],["2022-02-07",328.5237,333.8989,326.6002,330.9147,2635600.0],["2022-02-08",333.5483,334.9596,329.2069,332.6675,3422300.0],["2022-02-09",335.2742,338.2224,333.3866,336.6494,2250400.0],["2022-02-10",334.1147,339.2292,331.5259,333.09,2406200.0],["2022-02-11",331.2742,336.982,324.2811,326.3395,3142100.0],["2022-02-14",326.3395,327.4451,321.0542,323.8047,2585600.0],["2022-02-15",327.2653,328.8833,324.8114,327.1305,1846400.0],["2022-02-16",324.8025,326.3036,320.47,323.6339,2165300.0],["2022-02-17",322.4924,324.4519,312.6589,313.7555,3102400.0],["2022-02-18",310.6185,314.6004,308.641,311.041,2910900.0],["2022-02-22",307.823,313.7015,306.6904,309.4499,2590800.0],["2022-02-23",312.4163,313.9353,305.4501,306.6815,2217300.0],["2022-02-24",295.3379,306.5107,293.8817,305.7826,4564000.0],["2022-02-25",305.7826,315.2296,305.7826,314.7083,2980500.0],["2022-02-28",305.8366,309.0635,303.4096,306.7714,4245700.0],["2022-03-01",305.0625,305.7497,295.6774,296.7443,5631500.0],["2022-03-02",299.8184,305.605,296.0209,304.1403,3469900.0],["2022-03-03",306.3916,308.7696,298.4893,301.464,2393700.0],["2022-03-04",295.6592,298.9684,292.9468,298.0733,3293100.0],["2022-03-07",295.4965,296.3736,290.0987,291.0391,3689900.0],["2022-03-08",291.5905,298.8781,288.0191,290.5688,3596400.0],["2022-03-09",299.8908,305.1258,298.3989,301.6177,3202100.0],["2022-03-10",296.2289,300.0354,293.634,298.2814,2232600.0],["2022-03-11",302.3229,304.3482,295.3971,295.6593,2613500.0],["2022-03-14",297.6575,299.8365,291.9522,293.8329,2342200.0],["2022-03-15",295.7226,300.0897,293.7063,297.6123,2140700.0],["2022-03-16",302.9558,308.6158,302.2234,308.1004,3468500.0],["2022-03-17",305.0354,310.6683,302.8021,310.3699,2403500.0],["2022-03-18",306.3917,313.5345,304.9721,312.2777,5861900.0],["2022-03-21",312.1692,313.1095,304.8365,306.5092,3401200.0],["2022-03-22",309.4025,313.0553,307.5218,310.1349,2840200.0],["2022-03-23",307.4134,308.1638,303.0101,303.4441,2196800.0],["2022-03-24",304.1945,305.1529,302.2596,304.0046,1944100.0],["2022-03-25",305.0896,309.0679,303.3266,305.1439,1580800.0],["2022-03-28",305.7406,306.0571,299.7371,303.1638,2182600.0],["2022-03-29",309.6466,311.03,304.4568,307.1059,2378700.0],["2022-03-30",306.5091,307.2867,301.6538,303.426,2650200.0],["2022-03-31",303.9142,304.2487,298.4621,298.4621,2632000.0],["2022-04-01",301.9252,302.1331,296.1747,298.5707,2444800.0],["2022-04-04",298.3718,300.0625,294.6286,296.7533,2569400.0],["2022-04-05",295.9848,298.1367,292.4767,292.9107,2573900.0],["2022-04-06",289.3301,289.8907,285.4875,285.9486,3151300.0],["2022-04-07",284.8093,285.5598,278.6611,284.0408,3562600.0],["2022-04-08",283.5255,292.6575,283.0011,290.587,3294200.0],["2022-04-11",289.8817,297.3772,288.4532,290.0174,2747700.0],["2022-04-12",290.8491,295.7677,287.5309,289.1312,2365200.0],["2022-04-13",285.5327,291.7081,284.5563,291.1114,3022900.0],["2022-04-14",296.9884,301.1113,288.4531,290.813,5460900.0],["2022-04-18",289.9179,300.7768,289.9179,298.2632,3653400.0],["2022-04-19",298.7967,304.8817,298.7967,303.7515,2774800.0],["2022-04-20",305.6954,311.8436,305.1529,308.3717,3040100.0],["2022-04-21",311.3283,314.0589,301.4097,302.2596,3097800.0],["2022-04-22",300.4604,300.6322,288.851,289.1223,3125200.0],["2022-04-25",286.0571,291.2832,282.766,290.6141,3093600.0],["2022-04-26",287.4767,290.7768,282.8202,283.1096,2791700.0],["2022-04-27",282.2236,288.6431,282.2236,283.2091,2469300.0],["2022-04-28",286.7262,288.7515,282.2325,287.8926,2176000.0],["2022-04-29",286.8438,288.4984,275.5056,276.2109,3129600.0],["2022-05-02",276.5002,281.5273,273.2452,280.6684,2968100.0],["2022-05-03",281.663,288.8962,281.4822,284.502,2606200.0],["2022-05-04",285.5598,293.6701,282.2507,293.0463,2629400.0],["2022-05-05",289.7823,289.945,279.1042,283.0644,2622100.0],["2022-05-06",282.3501,283.643,276.7262,282.9649,2375600.0],["2022-05-09",279.3121,283.6973,275.7497,279.285,3234000.0],["2022-05-10",281.8438,284.9451,271.8348,275.8221,2798400.0],["2022-05-11",275.8221,281.1115,272.1513,272.6485,2320600.0],["2022-05-12",271.247,273.8601,265.7317,270.7136,3408300.0],["2022-05-13",274.5292,279.9541,274.4749,277.5671,2152500.0],["2022-05-16",276.6268,277.0969,271.7443,274.3573,1568800.0],["2022-05-17",280.1711,284.1946,278.5979,282.974,2096200.0],["2022-05-18",279.3845,282.8745,275.6593,277.332,2033200.0],["2022-05-19",274.7009,280.2796,274.3121,278.6611,2108800.0],["2022-05-20",281.4279,282.6304,270.7136,277.3953,2201100.0],["2022-05-23",282.748,290.9848,281.2561,286.2651,2653000.0],["2022-05-24",285.1258,285.5327,277.0607,283.86,1870900.0],["2022-05-25",281.4188,287.1602,280.2705,284.719,1929500.0],["2022-05-26",287.7931,294.303,287.5038,292.6123,2440400.0],["2022-05-27",295.4332,297.1692,292.2144,297.0878,2106700.0],["2022-05-31",294.7499,299.9443,293.5218,297.3335,2722900.0],["2022-06-01",297.47,299.535,287.3087,292.7851,2330200.0],["2022-06-02",291.6388,295.8325,290.4016,294.9683,1957500.0],["2022-06-03",291.9026,293.3763,288.8278,289.9012,1238900.0],["2022-06-06",293.8311,295.8415,290.911,291.566,1099700.0],["2022-06-07",289.5374,292.7759,288.0637,292.4757,2516800.0],["2022-06-08",289.592,290.6927,284.5523,286.2625,1438100.0],["2022-06-09",285.2436,285.7713,276.5652,276.7471,2896500.0],["2022-06-10",270.17,271.6801,260.9457,261.1003,3866900.0],["2022-06-13",253.8046,260.5546,253.186,257.7345,4218100.0],["2022-06-14",258.6533,263.0653,255.8969,257.0249,2487700.0],["2022-06-15",261.2277,267.8867,258.5078,263.8749,2725800.0],["2022-06-16",257.1523,260.2907,253.941,259.2446,2777300.0],["2022-06-17",256.652,260.409,253.0314,254.5233,5234400.0],["2022-06-21",261.7826,262.0555,257.4252,259.0899,2506300.0],["2022-06-22",256.7975,260.1816,255.6604,258.8443,2463100.0],["2022-06-23",258.1348,260.7092,253.7409,260.3271,2547000.0],["2022-06-24",264.721,275.7556,263.8113,275.4099,3984300.0],["2022-06-27",275.6919,276.8381,271.8894,273.6178,2091700.0],["2022-06-28",278.2753,281.0681,272.1622,272.4442,2276600.0],["2022-06-29",275.9739,279.6763,272.8263,275.892,2475900.0],["2022-06-30",269.7971,273.2084,265.8399,270.1974,2669500.0],["2022-07-01",268.6053,273.2084,265.3759,272.2077,1749400.0],["2022-07-05",266.5403,270.4975,262.3193,270.3611,2480900.0],["2022-07-06",269.515,270.4884,264.3571,267.2317,1774500.0],["2022-07-07",270.7795,272.0621,267.0861,271.6346,2046500.0],["2022-07-08",273.363,273.7178,268.4234,269.697,1438900.0],["2022-07-11",266.7222,269.7606,265.5214,266.704,1519400.0],["2022-07-12",263.5474,272.0713,263.3655,266.1128,1772600.0],["2022-07-13",264.2752,264.8938,259.9996,263.9477,1884100.0],["2022-07-14",258.5713,258.5713,252.7493,256.1606,3171900.0],["2022-07-15",260.6274,269.6606,259.3993,267.3318,3457600.0],["2022-07-18",278.148,283.1422,271.7346,274.0544,6767900.0],["2022-07-19",276.174,290.3197,276.0921,289.3282,5641100.0],["2022-07-20",288.6277,293.0762,287.7453,292.4212,3489800.0],["2022-07-21",291.566,297.6155,290.9656,297.0515,2518800.0],["2022-07-22",297.5699,299.3347,293.0942,294.6771,1830300.0],["2022-07-25",296.533,297.7338,293.4673,294.8501,4024500.0],["2022-07-26",292.7122,295.0047,289.0644,289.783,2054700.0],["2022-07-27",291.3659,296.915,289.6283,295.2321,2081900.0],["2022-07-28",295.9234,300.1808,292.8214,299.3893,1820700.0],["2022-07-29",299.7441,304.9112,299.7441,303.2828,2112200.0],["2022-08-01",301.7727,304.5655,299.2984,302.0911,1476500.0],["2022-08-02",299.7441,301.8637,297.67,298.2704,1862900.0],["2022-08-03",302.0821,305.2114,299.8533,303.0827,1770600.0],["2022-08-04",303.1828,304.1107,300.763,301.9001,1533400.0],["2022-08-05",301.0177,306.485,299.8988,304.4473,1876400.0],["2022-08-08",306.6669,308.2407,304.1471,304.4564,1460000.0],["2022-08-09",305.7936,307.6312,304.3563,306.2212,1587900.0],["2022-08-10",310.5332,318.12,310.5241,316.4917,2459500.0],["2022-08-11",318.3929,323.8965,318.1927,319.9211,2360800.0],["2022-08-12",321.5222,322.5411,318.5293,321.8679,2369000.0],["2022-08-15",319.3026,326.2344,317.5287,323.7146,2045700.0],["2022-08-16",321.1129,324.2787,320.2305,322.9141,1740900.0],["2022-08-17",320.1213,323.4781,319.0934,321.7952,1576300.0],["2022-08-18",320.8127,323.0323,319.1752,322.5047,1102200.0],["2022-08-19",319.3025,320.0849,316.1186,317.7288,1812300.0],["2022-08-22",311.5156,313.4168,309.9873,311.4974,1723900.0],["2022-08-23",311.0699,312.9984,308.4135,309.4597,1538000.0],["2022-08-24",308.4045,313.2259,307.9223,311.0608,1530800.0],["2022-08-25",313.3441,315.5364,311.2154,315.1998,1763900.0],["2022-08-26",316.8828,317.2467,305.6572,306.0211,1703900.0],["2022-08-29",303.765,306.021,302.0275,303.765,1835600.0],["2022-08-30",304.7475,305.6663,301.2724,303.5012,1830300.0],["2022-08-31",303.8862,307.1767,302.1722,304.9128,2488000.0],["2022-09-01",302.3464,305.8476,297.5344,305.6735,1575100.0],["2022-09-02",306.755,311.9244,302.438,303.822,2215400.0],["2022-09-06",304.5919,305.4443,296.4711,299.2483,1578100.0],["2022-09-07",297.1953,304.4453,296.2787,302.9788,1496600.0],["2022-09-08",302.7313,307.7907,300.0458,307.3966,1755600.0],["2022-09-09",309.7797,312.5752,308.909,311.7228,1445600.0],["2022-09-12",313.1526,315.6365,311.7136,313.9958,1563200.0],["2022-09-13",308.0381,308.4414,299.5599,300.9898,2242100.0],["2022-09-14",301.0448,303.3179,296.5078,299.9541,1953300.0],["2022-09-15",301.3014,307.3049,300.2565,303.9503,1489400.0],["2022-09-16",299.1475,301.5489,293.1074,298.9917,2946800.0],["2022-09-19",293.8224,301.8148,293.7949,301.2373,1652700.0],["2022-09-20",298.5243,299.5325,293.3091,296.2879,1569900.0],["2022-09-21",297.8094,302.2731,293.8773,293.9507,1796700.0],["2022-09-22",295.4263,296.407,285.2342,286.8106,2239900.0],["2022-09-23",281.8886,283.9417,272.6405,276.7742,2918500.0],["2022-09-26",274.0521,276.8935,267.9203,270.0376,2308800.0],["2022-09-27",272.6772,274.1895,264.5381,267.0678,2007400.0],["2022-09-28",269.4693,277.1775,268.0577,275.6927,2289700.0],["2022-09-29",272.2831,274.3729,267.2237,271.4032,1930800.0],["2022-09-30",271.3023,275.9676,268.2777,268.5985,1970800.0],["2022-10-03",272.3747,276.096,266.8112,274.1895,1938800.0],["2022-10-04",281.2012,288.8637,280.358,288.5979,2399500.0],["2022-10-05",280.9995,284.3267,278.2682,283.2176,1992800.0],["2022-10-06",281.7421,283.291,278.1033,279.249,1367400.0],["2022-10-07",278.6348,279.6889,274.1895,275.9585,1790100.0],["2022-10-10",278.2957,279.2948,273.5296,275.4636,1309600.0],["2022-10-11",273.1446,277.2783,269.3959,269.6617,2392800.0],["2022-10-12",269.4601,274.767,267.3703,270.6699,1763800.0],["2022-10-13",266.1879,282.9977,263.7407,281.4487,2724900.0],["2022-10-14",281.8061,285.619,274.1162,274.9594,2397600.0],["2022-10-17",279.0106,285.619,278.7632,281.1187,3118600.0],["2022-10-18",294.8305,297.4061,285.9674,287.663,6428600.0],["2022-10-19",286.5265,288.5246,282.3561,285.7474,2363800.0],["2022-10-20",286.059,289.6794,283.2177,284.8766,2382300.0],["2022-10-21",285.0507,298.5884,283.6667,297.9743,3545700.0],["2022-10-24",301.0906,303.602,298.6617,301.274,2232600.0],["2022-10-25",300.5041,305.7651,298.7259,304.6653,1837700.0],["2022-10-26",306.6084,310.4122,306.2601,307.6808,2176700.0],["2022-10-27",310.9987,313.4001,308.4507,309.0464,1998800.0],["2022-10-28",310.2746,313.9958,307.9649,313.2993,1677100.0],["2022-10-31",312.6118,317.2954,312.1535,315.7648,2224000.0],["2022-11-01",316.333,319.596,315.0865,319.4951,2316600.0],["2022-11-02",318.6153,327.616,317.8087,320.6043,3221200.0],["2022-11-03",318.5053,321.4108,314.005,319.761,2515600.0],["2022-11-04",324.4629,328.4775,321.9241,328.0467,3172700.0],["2022-11-07",329.9715,332.6754,328.6058,332.3087,2526900.0],["2022-11-08",332.0704,336.5524,331.3005,333.6469,3501300.0],["2022-11-09",332.6662,336.5157,330.7689,331.7954,3047200.0],["2022-11-10",339.1279,348.6876,338.8896,346.7445,3790400.0],["2022-11-11",348.2936,354.7095,347.1479,353.0322,3409100.0],["2022-11-14",351.9598,354.9845,348.7519,350.4567,2609100.0],["2022-11-15",353.7747,357.0743,348.8894,350.9333,3192400.0],["2022-11-16",351.2357,353.243,348.3028,350.4292,2303700.0],["2022-11-17",345.6814,349.8701,343.72,348.092,2297600.0],["2022-11-18",349.4668,350.8875,345.9014,347.5604,2384500.0],["2022-11-21",347.2854,348.9994,344.0958,348.4861,1877500.0],["2022-11-22",349.5768,353.6372,349.5768,351.8407,2019400.0],["2022-11-23",351.8682,355.8094,351.4191,354.0221,1865400.0],["2022-11-25",353.573,356.946,353.0414,356.4143,1129300.0],["2022-11-28",353.2705,355.9836,349.1093,350.4567,2232200.0],["2022-11-29",349.3293,352.8122,347.6153,351.694,1746900.0],["2022-11-30",352.8841,356.2515,346.0571,356.2515,2964100.0],["2022-12-01",356.5744,356.5744,350.9929,354.0927,1706300.0],["2022-12-02",351.98,352.9026,349.1016,351.1128,1932300.0],["2022-12-05",349.24,349.5352,340.7154,342.7728,2329600.0],["2022-12-06",340.8722,341.6933,332.4307,334.8109,3081900.0],["2022-12-07",334.4235,337.0159,330.4195,332.0525,2128200.0],["2022-12-08",333.9991,334.5157,328.4913,330.3549,1967800.0],["2022-12-09",329.091,333.6393,328.6297,331.3329,1588800.0],["2022-12-12",330.8069,335.8257,328.7496,335.06,1750400.0],["2022-12-13",345.6235,349.2492,337.2096,340.1434,3062600.0],["2022-12-14",338.5935,340.2726,331.6189,332.4768,2519700.0],["2022-12-15",327.0337,328.5374,321.0,322.7437,3163700.0],["2022-12-16",318.3615,320.8524,316.8208,319.5331,5008800.0],["2022-12-19",319.4593,321.4244,316.1012,317.9279,1646700.0],["2022-12-20",319.201,320.5203,316.8946,317.8172,1623000.0],["2022-12-21",321.2952,323.7124,320.0313,323.0481,1923100.0],["2022-12-22",320.2804,321.1015,313.5641,318.8228,1528900.0],["2022-12-23",318.14,320.8339,316.544,318.7581,1062000.0],["2022-12-27",319.6808,320.8247,315.3262,315.4923,1035000.0],["2022-12-28",314.1361,316.3041,313.029,314.4774,1117200.0],["2022-12-29",315.9259,317.9556,314.8188,316.8392,1273600.0],["2022-12-30",315.2801,317.0791,313.1213,316.7931,1031400.0],["2023-01-03",318.749,321.609,316.2673,319.4132,1589700.0],["2023-01-04",321.083,323.1865,318.3614,320.7786,1881000.0],["2023-01-05",317.5958,318.4169,313.804,317.1437,1397800.0],["2023-01-06",320.4095,321.9779,314.5512,321.1291,3097800.0],["2023-01-09",324.635,328.8972,322.4392,325.6682,1989000.0],["2023-01-10",325.3362,329.8199,323.3619,329.6907,1610100.0],["2023-01-11",331.0838,337.2004,328.6297,336.2594,2127000.0],["2023-01-12",337.8831,341.4442,334.4973,341.2966,2103100.0],["2023-01-13",335.346,345.3651,334.3035,345.0422,3310200.0],["2023-01-17",336.5546,338.3906,317.3651,322.8268,14448300.0],["2023-01-18",321.3506,327.3196,320.8708,322.0609,5585200.0],["2023-01-19",319.2379,324.8933,318.7674,323.5925,3100400.0],["2023-01-20",322.7806,324.9763,312.0234,315.3723,11247200.0],["2023-01-23",315.2155,322.4946,310.1321,322.1071,4915700.0],["2023-01-24",313.6748,323.1773,313.6748,321.3598,2372000.0],["2023-01-25",318.057,322.8636,317.2728,322.5592,1985200.0],["2023-01-26",324.4966,327.5134,322.4577,327.4857,1919200.0],["2023-01-27",324.6996,328.4267,324.5888,326.3141,2427400.0],["2023-01-30",325.9358,334.2758,325.1147,329.7829,3184500.0],["2023-01-31",331.3513,337.5879,329.2294,337.4865,2311500.0],["2023-02-01",331.2959,340.3741,330.9823,337.3941,2889400.0],["2023-02-02",339.5069,344.0182,336.324,340.863,2619600.0],["2023-02-03",337.3111,345.5681,337.145,341.3058,2243100.0],["2023-02-06",340.4294,342.5145,337.4588,342.0901,1816200.0],["2023-02-07",339.6637,347.1735,338.898,345.4113,2205500.0],["2023-02-08",344.0459,349.0555,343.1787,346.0571,1893200.0],["2023-02-09",347.8469,350.2825,339.3223,339.4976,2052500.0],["2023-02-10",338.5843,343.4093,336.3332,342.5329,1933400.0],["2023-02-13",340.5124,346.0202,339.5068,345.0607,1570600.0],["2023-02-14",344.987,347.8562,340.78,342.9942,2155500.0],["2023-02-15",340.1895,345.3836,339.7374,345.3559,1687200.0],["2023-02-16",342.0439,345.2729,340.2449,341.5365,1947800.0],["2023-02-17",339.553,342.3299,338.4551,339.9681,1857300.0],["2023-02-21",338.3259,338.3259,332.2093,333.1595,2403000.0],["2023-02-22",333.63,334.8939,330.318,332.9473,2203800.0],["2023-02-23",335.0785,339.3961,331.7664,335.3922,1931400.0],["2023-02-24",332.2831,336.9051,331.6926,335.6781,2428600.0],["2023-02-27",339.7098,341.6288,336.2871,337.2281,2842400.0],["2023-02-28",337.6617,337.6709,324.1275,324.4228,4945600.0],["2023-03-01",324.6458,327.5727,321.4587,321.7096,2717400.0],["2023-03-02",319.6283,325.0082,316.3761,324.3764,3259800.0],["2023-03-03",325.8072,332.4322,324.8037,331.8004,2396200.0],["2023-03-06",332.7018,333.4451,328.6784,331.7633,1614200.0],["2023-03-07",330.3694,330.9734,321.152,321.5701,2048500.0],["2023-03-08",321.6724,324.9245,320.7246,324.5528,1584600.0],["2023-03-09",324.4693,329.1988,316.8965,317.8628,3177800.0],["2023-03-10",314.8708,315.8557,302.9402,304.464,4559700.0],["2023-03-13",297.0306,303.0145,292.2639,293.1652,5660700.0],["2023-03-14",301.7693,303.2653,296.3615,299.3349,3785900.0],["2023-03-15",288.7609,290.3777,282.8513,290.0804,6596700.0],["2023-03-16",287.1162,295.7762,283.3252,292.7749,4399100.0],["2023-03-17",288.1291,288.4171,280.4912,282.043,6369800.0],["2023-03-20",285.0535,290.0897,284.5703,287.6087,3963700.0],["2023-03-21",295.1258,297.6346,293.0165,294.8098,3242400.0],["2023-03-22",294.8099,299.4001,291.2883,291.4556,2505900.0],["2023-03-23",292.8864,298.6009,290.4985,292.5519,2585900.0],["2023-03-24",288.1848,290.6007,283.7341,290.4335,2456700.0],["2023-03-27",296.0549,298.1735,294.7076,295.9713,2300600.0],["2023-03-28",296.4917,297.904,293.732,295.8877,1224300.0],["2023-03-29",299.6601,299.8553,296.1107,298.0062,1475900.0],["2023-03-30",301.5743,301.8623,297.2257,298.3965,1456300.0],["2023-03-31",300.5614,304.1481,299.5858,303.9436,2281100.0],["2023-04-03",303.0424,305.6812,300.2641,303.3954,1808800.0],["2023-04-04",303.6742,303.7207,297.4487,299.7996,1536800.0],["2023-04-05",296.9841,299.3814,296.7518,298.7588,1329300.0],["2023-04-06",297.6903,300.3385,297.3187,299.5673,1311000.0],["2023-04-10",299.5672,301.9738,298.5544,301.9459,1114400.0],["2023-04-11",302.9587,305.8857,300.7473,304.1853,1559600.0],["2023-04-12",308.2272,308.5524,304.0087,306.852,1862400.0],["2023-04-13",306.7033,309.3608,303.8415,308.6082,1765500.0],["2023-04-14",312.6965,315.577,310.643,313.0589,2275700.0],["2023-04-17",312.2041,316.339,310.0484,315.6235,3012100.0],["2023-04-18",304.7707,312.7151,303.0331,310.2621,7549500.0],["2023-04-19",309.398,313.124,308.1808,313.0311,2625400.0],["2023-04-20",311.2284,315.2796,310.643,314.7221,2217900.0],["2023-04-21",314.9916,318.1136,312.204,317.4632,2278900.0],["2023-04-24",317.7698,320.6224,317.3424,319.6003,1966300.0],["2023-04-25",316.85,319.1451,314.3691,315.4377,2138200.0],["2023-04-26",313.6722,316.4783,310.9404,312.7244,2041900.0],["2023-04-27",316.0509,319.0428,314.7686,317.4075,1768200.0],["2023-04-28",315.9672,319.7304,315.642,319.1172,1714100.0],["2023-05-01",319.684,322.8525,316.2646,316.4504,1375000.0],["2023-05-02",315.0009,315.8186,306.629,309.7603,2397600.0],["2023-05-03",308.8219,311.117,305.003,305.3746,1825400.0],["2023-05-04",302.8658,303.8228,295.9991,298.5079,2965100.0],["2023-05-05",302.0389,304.6499,299.5858,303.86,2413400.0],["2023-05-08",306.2945,306.9077,302.6057,303.3862,1607300.0],["2023-05-09",302.0203,304.0087,300.4035,301.7694,1253300.0],["2023-05-10",306.5547,306.5547,296.4824,299.7066,1752200.0],["2023-05-11",297.0213,299.1398,295.6461,298.0062,1515200.0],["2023-05-12",299.2327,300.3292,294.847,296.8726,1099100.0],["2023-05-15",297.7275,300.3571,295.5346,299.2607,1178200.0],["2023-05-16",299.6602,300.1898,297.8018,298.0898,1618900.0],["2023-05-17",299.8088,306.9914,299.8088,306.7962,2098100.0],["2023-05-18",306.629,307.1865,302.5963,306.2387,1645400.0],["2023-05-19",306.629,308.4409,301.788,303.0517,1546100.0],["2023-05-22",303.0516,304.1573,299.5951,301.9088,1498900.0],["2023-05-23",300.6822,303.9715,299.9481,300.6543,1550900.0],["2023-05-24",297.6996,299.1027,296.2222,297.1607,1439100.0],["2023-05-25",296.3337,302.1503,296.2222,300.9424,1618500.0],["2023-05-26",301.7229,309.2957,301.0539,308.4966,2718700.0],["2023-05-30",308.5616,308.9797,304.5197,307.4001,1998600.0],["2023-05-31",305.2843,306.389,301.3052,303.2526,2938000.0],["2023-06-01",303.8237,303.9828,294.0024,296.2307,3339700.0],["2023-06-02",297.9534,304.5353,296.8393,303.0186,3987700.0],["2023-06-05",302.3445,302.8688,299.9009,301.2959,1462900.0],["2023-06-06",301.8763,307.1568,300.912,305.9678,1495600.0],["2023-06-07",306.7542,316.304,305.5183,314.3472,3382700.0],["2023-06-08",313.9821,314.8902,310.2184,314.0851,2009500.0],["2023-06-09",313.8417,314.7686,311.3419,314.6,1702100.0],["2023-06-12",316.8657,318.4105,314.909,317.8488,2290800.0],["2023-06-13",318.5135,323.2697,317.8113,320.6669,1772400.0],["2023-06-14",322.8016,325.5636,315.7329,316.847,1819400.0],["2023-06-15",315.8171,322.0713,314.3004,318.0828,3322700.0],["2023-06-16",319.6184,319.6371,315.6205,316.744,4544900.0],["2023-06-20",313.9447,314.0008,308.2429,309.6379,3208100.0],["2023-06-21",307.5126,308.9638,304.2076,304.3481,2158700.0],["2023-06-22",303.056,303.5897,298.6743,299.208,2409100.0],["2023-06-23",296.3805,297.4572,294.0492,294.6484,2612000.0],["2023-06-26",295.0416,296.4554,292.2703,292.4482,2481000.0],["2023-06-27",292.495,295.5566,290.763,293.4688,2156800.0],["2023-06-28",291.849,294.8263,290.8847,293.6654,2423500.0],["2023-06-29",297.5882,304.7506,296.0902,302.4942,3553600.0],["2023-06-30",305.0502,305.2468,301.895,301.9793,2361800.0],["2023-07-03",301.8576,308.402,301.8576,305.7899,1106800.0],["2023-07-05",303.2995,303.9174,299.2549,299.6481,2561000.0],["2023-07-06",297.7287,298.3279,292.8977,293.0475,2896900.0],["2023-07-07",293.2348,297.1389,292.7666,295.0792,2903100.0],["2023-07-10",296.4835,299.6761,295.8562,296.2963,1775800.0],["2023-07-11",298.5058,300.5749,294.5267,300.4251,2041700.0],["2023-07-12",303.8893,312.1003,303.5804,305.5933,2741300.0],["2023-07-13",306.4826,308.2896,304.9285,307.7278,2787800.0],["2023-07-14",310.8269,311.2857,304.3012,305.3966,1815200.0],["2023-07-17",305.1158,306.6137,303.6833,306.3423,1777400.0],["2023-07-18",306.4359,316.6879,306.4359,315.7703,3887400.0],["2023-07-19",316.4538,323.8315,310.1809,318.8412,6037400.0],["2023-07-20",317.5398,329.2617,317.5398,328.494,3915000.0],["2023-07-21",329.3554,332.445,324.6741,329.5239,3217400.0],["2023-07-24",330.3383,338.568,329.5613,336.0495,3517500.0],["2023-07-25",334.6358,337.8191,331.4151,332.0892,2893000.0],["2023-07-26",331.8926,337.2948,331.696,334.7669,2281600.0],["2023-07-27",335.3005,337.5569,331.593,331.9113,2010800.0],["2023-07-28",333.4093,333.7745,329.1962,330.7129,1827400.0],["2023-07-31",332.2577,334.4298,331.4525,333.1846,1385500.0],["2023-08-01",331.4339,335.0571,330.8628,334.9167,2024300.0],["2023-08-02",332.3608,332.3608,326.6309,328.7188,2106600.0],["2023-08-03",327.6795,332.5667,326.3968,330.6474,1840400.0],["2023-08-04",330.8159,335.8624,330.0389,330.7036,1725300.0],["2023-08-07",332.7446,334.8699,331.3589,332.8944,1260300.0],["2023-08-08",329.2804,329.5613,320.2269,326.0597,1917300.0],["2023-08-09",324.7115,326.247,320.6575,320.8448,1326000.0],["2023-08-10",322.1368,325.1235,318.139,318.7007,1345900.0],["2023-08-11",318.2608,320.0022,316.0325,319.0098,1256800.0],["2023-08-14",315.9014,316.8751,313.5139,316.2103,1347000.0],["2023-08-15",312.0534,312.7368,309.4131,311.0328,1657800.0],["2023-08-16",309.4693,311.6976,307.9994,308.1305,3340300.0],["2023-08-17",308.9638,312.6994,303.3462,306.6418,3135200.0],["2023-08-18",303.6458,306.7354,302.5972,304.2169,1730500.0],["2023-08-21",304.6476,305.5839,299.0301,301.5299,1983500.0],["2023-08-22",301.9232,302.073,298.019,298.4684,1810300.0],["2023-08-23",300.1816,301.895,297.7287,301.7826,1429000.0],["2023-08-24",301.6141,306.6137,299.1425,299.5638,1185600.0],["2023-08-25",300.3503,302.1479,297.9066,299.7417,1159600.0],["2023-08-28",300.8558,305.7805,300.8558,305.1906,1440100.0],["2023-08-29",304.8068,311.4917,303.9829,311.3512,1831700.0],["2023-08-30",311.54,313.3432,309.3215,310.1995,1131500.0],["2023-08-31",310.9831,312.0026,307.726,309.3781,1271100.0],["2023-09-01",311.2285,313.0694,307.962,309.0854,1201400.0],["2023-09-05",309.0288,310.105,304.5823,305.6396,1846000.0],["2023-09-06",304.2802,306.0078,301.448,303.1662,2120800.0],["2023-09-07",302.6848,306.0834,302.2222,303.9498,1471100.0],["2023-09-08",303.912,307.7354,303.6665,307.3106,2026400.0],["2023-09-11",309.8973,311.6816,306.1494,306.4893,1283100.0],["2023-09-12",305.8851,316.5246,305.8756,312.3896,2054700.0],["2023-09-13",314.8442,318.1579,312.3142,316.2415,2165000.0],["2023-09-14",320.0365,325.8142,318.0068,325.295,2822700.0],["2023-09-15",325.8425,326.8243,322.7365,323.3785,3063900.0],["2023-09-18",323.3785,325.0023,320.2914,324.1148,1356600.0],["2023-09-19",324.247,325.6726,319.0642,322.7649,1660200.0],["2023-09-20",323.4445,324.568,317.4781,317.8652,1224400.0],["2023-09-21",315.7883,315.9677,311.6155,311.7666,1685100.0],["2023-09-22",311.6345,312.9939,308.5474,309.5481,1669100.0],["2023-09-25",308.7739,310.8697,307.084,310.4449,833300.0],["2023-09-26",307.3955,309.1137,304.384,305.7057,1481800.0],["2023-09-27",306.8009,306.8197,301.1365,303.9404,1493000.0],["2023-09-28",302.2976,308.5568,302.2976,307.0085,1389600.0],["2023-09-29",308.8966,309.6141,304.2424,305.4697,1403900.0],["2023-10-02",304.0159,305.4792,299.3617,300.6834,1303800.0],["2023-10-03",297.634,298.0211,287.3626,288.9958,3118600.0],["2023-10-04",287.7969,291.7714,286.5035,291.3371,1872000.0],["2023-10-05",290.1665,293.178,287.1927,293.1308,1584600.0],["2023-10-06",290.8746,297.6813,289.9872,295.0001,1595100.0],["2023-10-09",291.6203,295.9441,291.12,295.1228,1094400.0],["2023-10-10",296.8788,299.1257,294.8208,297.162,1193800.0],["2023-10-11",297.785,298.9179,294.1692,295.5098,1672500.0],["2023-10-12",296.5766,296.671,290.7895,292.5172,1727700.0],["2023-10-13",294.5469,298.4931,290.9312,291.998,1785200.0],["2023-10-16",295.6609,298.2288,292.8948,296.8033,2273900.0],["2023-10-17",295.8497,298.493,288.7975,292.0545,4123000.0],["2023-10-18",289.8266,290.0343,284.6154,285.0685,3460300.0],["2023-10-19",285.0686,288.2595,281.9249,282.4535,3211800.0],["2023-10-20",281.8021,286.2864,281.4245,283.2654,2329000.0],["2023-10-23",281.6039,286.5696,281.5095,282.4818,2959800.0],["2023-10-24",283.2183,286.1449,282.3497,282.4441,1697100.0],["2023-10-25",281.8965,283.2182,278.5262,280.1595,1809300.0],["2023-10-26",280.3482,283.3504,278.2902,280.3766,2011200.0],["2023-10-27",280.9052,281.585,273.1734,273.6926,2601700.0],["2023-10-30",277.0346,284.927,276.8836,284.0018,3065200.0],["2023-10-31",284.8042,287.2682,283.879,286.6262,2611000.0],["2023-11-01",286.3619,291.0067,285.8993,289.9777,2345400.0],["2023-11-02",292.3661,296.9448,290.7707,296.2085,2597000.0],["2023-11-03",300.6455,310.9075,300.1452,309.2931,3742000.0],["2023-11-06",308.3868,310.5015,304.0819,305.7906,2087600.0],["2023-11-07",304.1103,308.132,303.3173,305.8285,1505000.0],["2023-11-08",305.8285,308.3869,305.5641,306.4043,1484400.0],["2023-11-09",307.7638,308.3774,301.7784,302.8358,1787900.0],["2023-11-10",305.2337,307.8204,303.6571,307.3011,1781400.0],["2023-11-13",306.0267,310.3316,305.4319,308.6228,1403300.0],["2023-11-14",314.8725,322.661,313.8718,319.7722,3592700.0],["2023-11-15",320.8862,322.0002,316.5813,318.7149,2534500.0],["2023-11-16",318.8659,320.7445,316.2697,317.8369,1620400.0],["2023-11-17",320.5086,321.4054,319.2058,320.2159,1465200.0],["2023-11-20",320.9806,322.2268,318.6205,320.4614,3146000.0],["2023-11-21",319.4323,320.1215,315.8354,316.232,1900900.0],["2023-11-22",318.0918,319.9516,316.6096,319.6967,1235200.0],["2023-11-24",319.8478,321.2355,318.7527,320.1782,460100.0],["2023-11-27",320.2159,320.9995,316.9589,318.8187,1250500.0],["2023-11-28",318.5072,319.4701,316.1376,318.7621,1419000.0],["2023-11-29",320.7609,326.9762,320.2945,323.8638,2038100.0],["2023-11-30",325.2154,328.147,323.702,325.0822,1903600.0],["2023-12-01",325.0059,332.0779,324.0161,331.6401,3623300.0],["2023-12-04",329.6127,333.6008,328.6514,332.5538,2178100.0],["2023-12-05",329.8983,330.1172,324.1303,325.282,2429700.0],["2023-12-06",326.9572,330.279,325.1393,325.4914,1869300.0],["2023-12-07",327.1475,328.0803,325.5199,328.0137,2162400.0],["2023-12-08",327.7187,335.3141,327.2142,333.9245,2238800.0],["2023-12-11",334.5051,336.0185,332.2302,334.8097,1636000.0],["2023-12-12",334.4766,336.9417,332.7347,335.6187,1597600.0],["2023-12-13",335.9328,345.3653,334.6574,345.251,2876500.0],["2023-12-14",348.8394,367.5901,347.4117,364.9917,5376300.0],["2023-12-15",361.8697,367.3045,361.0416,362.1743,4522300.0],["2023-12-18",362.8882,364.3159,357.796,358.2623,2740900.0],["2023-12-19",357.8911,365.2772,356.5015,364.0208,2091800.0],["2023-12-20",362.3837,366.5717,359.0714,359.3284,1836500.0],["2023-12-21",361.7364,363.107,358.8429,362.2314,1301600.0],["2023-12-22",363.5924,365.0106,361.1273,362.3075,1538200.0],["2023-12-26",362.3076,364.1731,361.7365,363.2213,837300.0],["2023-12-27",362.831,367.1617,361.9839,365.9529,1367200.0],["2023-12-28",365.991,369.0749,365.1439,367.7899,1024700.0],["2023-12-29",366.9904,368.0089,365.0868,367.1808,881300.0],["2024-01-02",364.5443,370.3884,363.7733,369.5889,2263100.0],["2024-01-03",365.3819,366.8286,358.605,363.3926,2265300.0],["2024-01-04",365.0678,368.4372,363.5449,364.4967,1618300.0],["2024-01-05",363.5164,370.7025,362.7168,367.8185,2913900.0],["2024-01-08",367.3712,370.3313,363.621,370.1219,1902600.0],["2024-01-09",366.0672,367.3521,363.3735,365.2486,1708800.0],["2024-01-10",362.9738,364.5918,360.2896,363.5544,1547300.0],["2024-01-11",362.5359,362.6216,356.6252,361.4509,2209900.0],["2024-01-12",364.8679,367.257,358.4337,359.5473,2223800.0],["2024-01-16",360.1278,366.4574,356.2825,362.1171,3926600.0],["2024-01-17",357.1201,361.8792,356.1017,359.0047,2415100.0],["2024-01-18",362.0029,363.2498,356.511,358.7477,1771200.0],["2024-01-19",358.5764,364.8298,354.141,363.7828,2603300.0],["2024-01-22",367.7424,373.8055,366.0291,367.3617,2922700.0],["2024-01-23",361.6698,364.8869,360.3849,362.4218,3313300.0],["2024-01-24",363.4116,366.0767,360.9083,361.1177,2235800.0],["2024-01-25",364.2492,368.0755,363.602,364.2587,2376300.0],["2024-01-26",360.4039,362.5455,358.5954,359.5853,3464700.0],["2024-01-29",357.7769,362.4883,356.2063,362.2218,1632300.0],["2024-01-30",365.4961,369.2272,363.2022,368.2278,3897900.0],["2024-01-31",367.3997,374.9286,365.2106,365.5056,3421100.0],["2024-02-01",365.9053,370.7691,360.5466,365.3533,2138500.0],["2024-02-02",363.4021,370.0077,362.26,369.1701,2180900.0],["2024-02-05",366.0672,366.762,362.6406,364.5633,2231100.0],["2024-02-06",364.5633,368.1802,364.5443,366.4384,1487800.0],["2024-02-07",366.7429,368.4181,364.0683,368.0279,1963200.0],["2024-02-08",367.3997,369.408,362.9643,366.486,1913700.0],["2024-02-09",366.229,367.5234,364.154,365.7436,2028200.0],["2024-02-12",366.4479,377.251,365.8007,373.7198,2797200.0],["2024-02-13",368.9131,370.4074,357.1201,360.4991,3030800.0],["2024-02-14",362.5264,363.0975,357.6722,359.8233,2041300.0],["2024-02-15",361.1368,368.5514,360.8703,366.8477,2218900.0],["2024-02-16",364.7727,368.9035,362.593,365.9149,2376800.0],["2024-02-20",362.5931,366.9999,362.4979,365.991,2358900.0],["2024-02-21",363.4402,369.9315,362.8881,369.5603,1772500.0],["2024-02-22",370.4741,376.5371,370.2552,371.6543,2326800.0],["2024-02-23",371.2069,377.6698,370.455,372.2063,2247400.0],["2024-02-26",372.2064,376.975,370.0838,371.4164,1797800.0],["2024-02-27",373.3581,376.8227,370.5692,371.9779,1724900.0],["2024-02-28",371.144,376.9625,370.9619,376.8858,2572900.0],["2024-02-29",378.8412,379.5697,369.687,372.9269,3139100.0],["2024-03-01",373.4829,374.8345,369.2844,372.0163,1697700.0],["2024-03-04",372.6969,380.1353,370.195,375.9943,1955100.0],["2024-03-05",374.5277,381.0171,374.1347,374.7098,2697800.0],["2024-03-06",378.6303,378.9083,368.5846,373.4254,2692400.0],["2024-03-07",375.6588,378.1606,371.0194,372.3326,2033100.0],["2024-03-08",372.6202,379.2246,370.6838,370.9522,1657200.0],["2024-03-11",369.687,370.3963,365.6131,370.1567,1654200.0],["2024-03-12",371.5562,373.0036,367.8753,372.093,1703900.0],["2024-03-13",372.7927,378.87,372.0929,376.0518,2370600.0],["2024-03-14",378.084,379.9532,369.4761,372.5052,3029500.0],["2024-03-15",372.7544,374.9207,370.3867,371.1631,3763900.0],["2024-03-18",372.5435,372.9077,367.5206,368.4409,2069000.0],["2024-03-19",368.1533,374.5852,367.8082,372.5531,1858200.0],["2024-03-20",370.3484,380.0682,370.0033,380.0394,2157400.0],["2024-03-21",383.2026,396.8621,382.5508,396.5649,4613800.0],["2024-03-22",397.2263,399.4885,388.9636,389.9605,2190300.0],["2024-03-25",390.0085,393.4497,387.1232,388.1584,1683900.0],["2024-03-26",389.2607,392.3665,387.7558,389.347,1407000.0],["2024-03-27",392.6444,398.2712,391.4462,398.0411,2353600.0],["2024-03-28",398.9613,401.8274,397.7823,400.38,2409700.0],["2024-04-01",399.4118,400.6292,394.9258,396.3732,1863900.0],["2024-04-02",393.718,396.0474,390.7273,393.1525,1976000.0],["2024-04-03",393.9672,399.3639,393.9672,396.8429,1549200.0],["2024-04-04",400.6772,401.6357,388.8869,389.4141,1704700.0],["2024-04-05",389.7113,392.1844,384.8322,391.1587,1694900.0],["2024-04-08",392.146,395.4339,390.6602,393.5263,1181900.0],["2024-04-09",394.4561,396.0952,390.1809,393.6892,1247200.0],["2024-04-10",387.2669,388.6472,380.8254,384.1516,1903300.0],["2024-04-11",383.8832,384.8322,378.477,381.0076,2176200.0],["2024-04-12",376.5598,377.758,371.0769,373.3486,2815800.0],["2024-04-15",390.133,395.7598,382.1674,384.2667,6177000.0],["2024-04-16",387.6887,388.1871,378.8028,380.4132,3459700.0],["2024-04-17",385.7236,390.248,384.5542,387.1711,4373800.0],["2024-04-18",388.6856,390.9574,385.7333,386.4042,2776300.0],["2024-04-19",387.3149,391.0916,386.3084,387.2574,2805500.0],["2024-04-22",390.0755,400.658,387.8037,400.0541,4165600.0],["2024-04-23",400.3992,407.7226,398.9518,406.4286,2662300.0],["2024-04-24",404.0321,406.9845,402.2204,405.5083,1575900.0],["2024-04-25",403.5432,406.0546,397.6576,402.6421,1970100.0],["2024-04-26",402.8147,410.7707,402.2492,409.8505,2322700.0],["2024-04-29",409.8506,415.3718,409.4959,412.9563,2453000.0],["2024-04-30",410.742,413.5123,408.3456,409.0262,1829900.0],["2024-05-01",409.007,415.4677,407.5692,409.2563,2310100.0],["2024-05-02",413.3302,415.6786,410.4257,414.6434,2087500.0],["2024-05-03",416.9726,423.9701,416.896,420.0208,2406300.0],["2024-05-06",423.4429,425.9639,421.4587,425.2834,1914300.0],["2024-05-07",426.7212,428.8779,424.5165,425.4079,2058200.0],["2024-05-08",424.4494,429.4531,423.7305,428.4274,2006700.0],["2024-05-09",427.8427,437.5146,427.8427,436.6806,2710200.0],["2024-05-10",437.6008,439.7384,435.492,435.885,1823900.0],["2024-05-13",437.3611,438.2526,434.5334,434.7635,1579600.0],["2024-05-14",435.9904,442.6332,435.1948,439.47,2412900.0],["2024-05-15",442.4607,446.8701,441.8472,446.7742,2217700.0],["2024-05-16",445.1255,448.8447,443.1221,445.2693,2070300.0],["2024-05-17",447.0521,449.2377,445.0104,448.3366,1655900.0],["2024-05-20",448.7968,451.9409,443.4289,443.7548,2591500.0],["2024-05-21",443.0742,451.7779,443.0454,450.9152,2762600.0],["2024-05-22",447.9916,450.8385,440.6969,443.218,2729500.0],["2024-05-23",444.9913,445.0679,438.4539,439.1632,2254500.0],["2024-05-24",440.7832,445.969,440.0739,442.0677,1932200.0],["2024-05-28",440.8791,444.4737,439.8918,440.7545,1930800.0],["2024-05-29",435.9904,439.7288,432.9326,438.2238,2315700.0],["2024-05-30",436.8545,439.6125,431.6469,434.1832,2135000.0],["2024-05-31",433.73,440.4901,432.1484,440.249,2638300.0],["2024-06-03",442.5153,442.5153,434.1543,438.7639,1930700.0],["2024-06-04",434.4436,441.3966,433.1995,439.0725,1835000.0],["2024-06-05",441.2423,446.5173,441.1941,445.2251,1678900.0],["2024-06-06",445.3601,447.9639,440.7216,441.7727,1598000.0],["2024-06-07",439.2075,444.7237,438.301,438.6964,1736100.0],["2024-06-10",436.2083,439.1303,434.2507,437.3848,1698600.0],["2024-06-11",434.9643,435.7551,427.5773,428.4356,1938200.0],["2024-06-12",439.3618,441.3291,430.2872,432.7078,1733000.0],["2024-06-13",430.808,432.3413,426.3912,430.4415,1849100.0],["2024-06-14",426.2369,432.2545,423.4981,430.5475,1559100.0],["2024-06-17",429.2361,434.7136,427.587,434.135,1531600.0],["2024-06-18",433.5467,441.3773,432.5245,441.1266,1798400.0],["2024-06-20",441.6763,444.0004,439.0146,441.7245,2080600.0],["2024-06-21",442.3321,442.4478,433.865,434.135,3780800.0],["2024-06-24",435.1668,446.9995,433.9614,445.6205,1882200.0],["2024-06-25",443.0842,447.5395,440.4708,441.0783,1555900.0],["2024-06-26",439.1786,441.6088,436.3241,439.6125,2131700.0],["2024-06-27",433.7492,433.7492,427.018,430.0654,2835200.0],["2024-06-28",434.0579,441.0398,433.5082,436.1987,3839700.0],["2024-07-01",438.3106,447.4817,437.8285,447.1345,1850500.0],["2024-07-02",445.0612,449.6515,443.2192,449.015,1491800.0],["2024-07-03",452.3228,453.1425,449.2175,451.2427,993900.0],["2024-07-05",450.8088,450.9148,443.7304,448.1857,1593800.0],["2024-07-08",450.9823,457.9353,447.501,448.2532,2214300.0],["2024-07-09",449.0054,462.2171,445.1287,455.9777,4525100.0],["2024-07-10",455.6691,462.7571,453.1039,461.8217,1946000.0],["2024-07-11",462.8922,465.9396,459.2951,462.1496,2251400.0],["2024-07-12",463.789,466.2095,461.0598,462.7764,2727800.0],["2024-07-15",463.1332,475.4288,459.3336,474.6862,3568200.0],["2024-07-16",476.3932,488.5344,474.4548,485.0917,3981700.0],["2024-07-17",485.0724,491.3214,481.6296,484.2816,3908900.0],["2024-07-18",481.7164,485.7378,466.9617,468.8808,3320200.0],["2024-07-19",471.6871,475.0431,465.9685,467.6465,2032700.0],["2024-07-22",467.2897,472.0247,465.1874,469.6813,1792500.0],["2024-07-23",469.7198,478.1387,468.9483,474.6091,2020500.0],["2024-07-24",471.8221,478.3122,468.5047,469.3533,1598600.0],["2024-07-25",468.7265,478.4279,466.007,474.1848,1489700.0],["2024-07-26",478.0519,486.0368,477.9844,481.2439,2249700.0],["2024-07-29",482.5844,484.108,473.5579,475.1588,1599500.0],["2024-07-30",480.5495,491.3118,480.5399,487.6472,2642500.0],["2024-07-31",486.8661,498.8242,486.8661,490.8875,2658900.0],["2024-08-01",491.8229,495.6996,477.0489,482.295,4006800.0],["2024-08-02",473.5965,476.8368,450.558,453.8658,6115500.0],["2024-08-05",431.6373,446.6716,421.7815,442.6599,4177200.0],["2024-08-06",444.579,458.3114,441.1266,453.4607,2209300.0],["2024-08-07",462.3039,471.1374,455.727,456.1513,2587600.0],["2024-08-08",460.8381,470.3467,460.1534,468.4565,1936400.0],["2024-08-09",467.7332,474.4644,465.0137,472.7865,1622700.0],["2024-08-12",472.7865,475.3035,466.5085,468.1961,1839300.0],["2024-08-13",472.8154,475.6892,469.1315,474.4066,1243700.0],["2024-08-14",475.3324,481.5525,470.9928,480.9257,1545600.0],["2024-08-15",487.0011,488.843,480.5013,481.2342,1732300.0],["2024-08-16",479.3345,486.9143,479.2863,486.2875,1587000.0],["2024-08-19",487.0011,489.6821,483.973,486.6925,1027900.0],["2024-08-20",485.9114,486.1911,478.8041,479.6141,2122700.0],["2024-08-21",481.6971,482.9315,476.4221,478.7655,917100.0],["2024-08-22",479.2862,481.89,477.155,480.0095,943800.0],["2024-08-23",484.8313,494.1759,482.0347,491.2636,1751800.0],["2024-08-26",494.0795,495.1981,487.3097,489.7688,1084200.0],["2024-08-27",489.7399,493.2502,488.5344,489.1806,977900.0],["2024-08-28",488.5441,490.251,480.7039,485.3906,1568100.0],["2024-08-29",487.9655,494.9474,483.2787,491.9194,1566300.0],["2024-08-30",492.6275,495.8869,490.0472,494.9751,1838900.0],["2024-09-03",492.2783,494.4415,470.869,472.8673,2373600.0],["2024-09-04",472.13,481.3456,472.13,475.9521,1509400.0],["2024-09-05",478.8041,480.9285,468.6087,473.2747,1828300.0],["2024-09-06",472.033,480.5793,462.7786,465.2523,1995600.0],["2024-09-09",470.9951,479.4831,468.9191,473.9441,1714200.0],["2024-09-10",474.4873,474.5552,447.7524,453.1459,3583100.0],["2024-09-11",450.0902,457.7634,443.7848,457.065,2426500.0],["2024-09-12",457.1911,460.1401,451.4677,459.8684,1480500.0],["2024-09-13",461.7406,467.6677,461.2653,464.6508,1794500.0],["2024-09-16",467.0178,472.7897,465.1359,470.6362,1500300.0],["2024-09-17",473.3911,475.0693,467.3767,470.8593,1444900.0],["2024-09-18",470.8689,478.2317,467.3476,470.0735,1699500.0],["2024-09-19",479.9293,491.25,478.6876,488.7472,3060700.0],["2024-09-20",485.2162,487.0205,480.6472,483.5089,4452600.0],["2024-09-23",483.2955,486.39,480.395,482.5194,953200.0],["2024-09-24",482.6941,484.6051,479.3085,483.1112,1035400.0],["2024-09-25",483.5768,486.972,475.7193,476.4372,1763900.0],["2024-09-26",479.2115,483.4798,477.737,482.0441,1378100.0],["2024-09-27",484.0327,490.2702,481.0158,483.5865,1420100.0],["2024-09-30",480.0749,481.6561,474.2642,480.2883,1602500.0],["2024-10-01",479.7741,479.7741,470.1026,475.4962,1528600.0],["2024-10-02",476.4662,480.0457,473.3426,477.2616,1445100.0],["2024-10-03",475.2633,475.826,469.7049,471.548,1290600.0],["2024-10-04",480.8024,481.4524,471.451,480.3368,1721600.0],["2024-10-07",479.8226,484.0715,476.0976,479.8129,1173300.0],["2024-10-08",482.1217,483.4216,478.028,481.7046,1296700.0],["2024-10-09",483.2858,491.1142,480.4241,490.0568,1695900.0],["2024-10-10",491.153,491.6283,484.6342,488.6406,1309000.0],["2024-10-11",492.7924,502.4639,492.5983,500.8439,2409700.0],["2024-10-14",502.1536,507.4113,500.0776,507.1009,2174900.0],["2024-10-15",522.6704,524.3292,500.0776,506.742,4525400.0],["2024-10-16",514.1338,520.1676,510.2341,513.998,2649000.0],["2024-10-17",515.3366,519.2654,512.4167,513.1637,2123500.0],["2024-10-18",513.542,514.8807,511.0974,512.6786,1779200.0],["2024-10-21",512.1937,513.9883,501.523,502.2991,1752100.0],["2024-10-22",500.1746,504.0743,497.5846,502.7841,1588000.0],["2024-10-23",500.3589,504.4332,498.0308,501.717,1263200.0],["2024-10-24",503.4631,509.2834,502.687,508.7984,2058200.0],["2024-10-25",512.2422,512.9697,495.4504,497.2547,1633200.0],["2024-10-28",499.9709,508.8858,499.5634,507.906,1687100.0],["2024-10-29",505.5778,511.4564,505.4032,508.5851,1281600.0],["2024-10-30",507.7314,514.9002,507.4113,508.7015,1441600.0],["2024-10-31",506.8001,509.2835,499.1269,502.2893,2061700.0],["2024-11-01",504.4331,510.8744,501.5617,503.8026,1625000.0],["2024-11-04",502.493,502.5415,495.2273,496.1585,1797800.0],["2024-11-05",497.6426,511.6698,497.2546,511.1848,2169900.0],["2024-11-06",550.3171,580.6898,549.153,578.1385,8042800.0],["2024-11-07",572.3376,577.1879,564.1115,564.742,4475600.0],["2024-11-08",568.8647,577.3334,563.898,571.6197,2714000.0],["2024-11-11",580.9711,588.9742,578.3228,584.3082,2510800.0],["2024-11-12",580.1467,584.0658,573.7636,574.8502,2392900.0],["2024-11-13",576.829,585.482,574.9083,576.4313,1763100.0],["2024-11-14",582.0383,583.5225,568.6902,570.9893,1670500.0],["2024-11-15",575.5969,577.3237,569.5147,575.7715,2007700.0],["2024-11-18",576.9066,577.2558,567.2156,570.3878,1848900.0],["2024-11-19",562.3072,567.2545,558.2814,563.9757,2217400.0],["2024-11-20",566.3524,570.2035,559.3582,564.5092,1528600.0],["2024-11-21",568.9522,582.7174,567.0121,578.2648,2281900.0],["2024-11-22",578.3714,585.8604,576.6447,584.7351,1733700.0],["2024-11-25",590.5651,593.0,580.9033,584.9776,2940800.0],["2024-11-26",582.1644,589.013,575.2478,587.3736,2846500.0],["2024-11-27",589.4884,593.9216,585.2202,587.3058,1424500.0],["2024-11-29",591.0696,594.3872,588.8869,590.3517,1170200.0],["2024-12-02",592.7206,596.5323,586.189,586.5887,1804100.0],["2024-12-03",593.6565,596.0546,585.7015,586.9494,1718100.0],["2024-12-04",587.8464,589.0942,581.7632,583.6642,1617300.0],["2024-12-05",585.4384,591.3169,581.3634,581.8021,1672800.0],["2024-12-06",582.153,584.9216,579.4331,584.6097,1405700.0],["2024-12-09",583.937,587.8462,578.7994,579.1894,1633200.0],["2024-12-10",575.173,581.2855,569.0898,570.3279,2600800.0],["2024-12-11",575.2901,578.7899,572.151,577.6688,2195300.0],["2024-12-12",577.6979,581.3341,573.8179,576.7425,1218400.0],["2024-12-13",579.0724,580.0473,570.3766,570.7665,1215000.0],["2024-12-16",573.2232,573.4865,564.157,571.5952,1713300.0],["2024-12-17",566.2432,566.9938,557.908,560.238,2314100.0],["2024-12-18",562.9774,564.9076,530.8067,536.4219,3271600.0],["2024-12-19",547.3308,552.7511,539.6878,540.068,2753300.0],["2024-12-20",540.9941,558.5028,539.4733,551.8737,4515900.0],["2024-12-23",550.8012,557.2743,547.6816,556.436,1519500.0],["2024-12-24",559.7701,568.1442,557.0015,568.1442,913400.0],["2024-12-26",563.6208,567.9492,562.9871,566.6234,1092000.0],["2024-12-27",562.4996,567.335,556.9916,561.7002,1486000.0],["2024-12-30",553.0143,561.5444,550.8988,559.1365,1265900.0],["2024-12-31",560.6182,562.4217,556.0656,558.2298,1055800.0],["2025-01-02",564.7517,569.626,555.4221,560.5207,2219000.0],["2025-01-03",566.3992,567.5105,557.3621,565.551,1422600.0],["2025-01-06",570.2791,578.7312,565.2488,568.7291,2257000.0],["2025-01-07",572.3556,573.4962,554.1158,565.5413,2021900.0],["2025-01-08",566.4382,566.5942,558.2785,565.4438,1513400.0],["2025-01-10",561.7686,561.7686,543.987,545.9269,2817900.0],["2025-01-13",543.8602,551.9614,542.7684,548.8028,1871200.0],["2025-01-14",555.3441,559.1754,550.9962,557.1672,2221900.0],["2025-01-15",582.972,594.0952,578.0976,590.6929,5119800.0],["2025-01-16",594.6606,601.3385,590.7709,597.5852,3224500.0],["2025-01-17",602.2744,611.2432,597.595,610.2098,3425200.0],["2025-01-21",601.3093,619.4614,593.6956,618.7887,5076700.0],["2025-01-22",617.5213,619.627,613.8851,616.8292,2835700.0],["2025-01-23",618.9641,629.3172,618.5449,623.429,2582700.0],["2025-01-24",614.1677,624.5013,613.1539,620.8943,3183500.0],["2025-01-27",609.2935,619.7343,608.7671,617.3654,3351700.0],["2025-01-28",616.3125,623.0196,615.9323,621.7717,2338000.0],["2025-01-29",620.9918,632.6903,620.4167,621.3623,1918900.0],["2025-01-30",628.2937,633.1973,624.8914,629.4733,1812800.0],["2025-01-31",633.6652,633.6652,621.4208,624.3065,1995100.0],["2025-02-03",610.2683,622.4346,606.8367,616.4782,2102600.0],["2025-02-04",616.1176,621.6451,613.2807,618.2428,1743400.0],["2025-02-05",621.9668,630.1654,619.5589,629.2296,1908200.0],["2025-02-06",633.6651,642.2927,632.6318,641.6785,2439200.0],["2025-02-07",642.829,647.1866,636.7457,639.4169,2616700.0],["2025-02-10",642.4585,645.8412,628.0596,634.1818,2351600.0],["2025-02-11",630.5261,632.7292,627.4259,630.9745,2711400.0],["2025-02-12",627.582,634.1233,623.0488,632.6903,2295800.0],["2025-02-13",635.4492,635.6149,624.4137,632.6416,2031800.0],["2025-02-14",633.9772,646.592,633.9772,643.9501,2246000.0],["2025-02-18",645.9388,655.2975,644.4083,655.2975,2350100.0],["2025-02-19",652.2658,654.1765,646.6115,651.3591,1953600.0],["2025-02-20",651.2421,653.4356,615.786,626.1197,3929000.0],["2025-02-21",628.5471,631.228,607.7628,609.8783,3000800.0],["2025-02-24",617.5896,621.2844,599.3498,610.4048,3274100.0],["2025-02-25",612.7348,615.4547,590.771,599.457,2885900.0],["2025-02-26",601.1728,607.4705,599.7398,602.2452,2001200.0],["2025-02-27",602.0209,609.5177,592.048,592.7207,2396300.0],["2025-02-28",595.454,610.9921,591.7507,609.6597,3337200.0],["2025-03-03",609.7675,616.0181,586.1763,592.9754,3152300.0],["2025-03-04",583.8837,587.8221,556.0503,569.3449,4061000.0],["2025-03-05",570.2757,585.0006,565.0735,581.0328,2600600.0],["2025-03-06",568.8061,574.8019,553.1602,556.1483,4332300.0],["2025-03-07",556.6381,556.6381,533.8502,548.3107,4069600.0],["2025-03-10",531.2931,535.3785,512.5122,520.8691,5272100.0],["2025-03-11",521.6627,529.0301,513.5606,520.6439,4190500.0],["2025-03-12",532.9587,533.9384,517.8615,524.837,3078100.0],["2025-03-13",524.7978,527.2177,509.5046,514.1582,2529100.0],["2025-03-14",523.1519,532.5375,516.0099,530.4213,2808100.0],["2025-03-17",530.245,545.8517,529.04,540.1498,2695600.0],["2025-03-18",539.1211,542.5109,535.555,540.5809,2641000.0],["2025-03-19",537.8573,551.5731,533.5465,546.028,2769800.0],["2025-03-20",541.874,556.9027,540.7964,551.2596,2531300.0],["2025-03-21",544.0588,555.4919,540.0224,553.6697,3565600.0],["2025-03-24",563.3295,570.8928,561.4191,568.326,1877700.0],["2025-03-25",572.8229,574.9782,566.4744,574.0475,1875500.0],["2025-03-26",576.4478,580.6116,559.4108,562.2715,1944200.0],["2025-03-27",553.5325,554.5122,541.3352,547.5759,2100900.0],["2025-03-28",544.6662,549.1239,526.7964,532.0966,2773100.0],["2025-03-31",522.9853,536.2799,517.8615,535.2022,2455100.0],["2025-04-01",532.224,540.7572,522.4171,537.3184,1869600.0],["2025-04-02",528.8439,555.8054,528.1386,551.671,2560700.0],["2025-04-03",514.7656,519.2331,499.2177,500.8539,5193900.0],["2025-04-04",477.1156,482.0142,450.6636,461.2542,8105200.0],["2025-04-07",437.8295,480.0352,430.4622,456.0618,6353800.0],["2025-04-08",478.3402,481.9358,443.6391,452.8386,4240900.0],["2025-04-09",442.199,511.4053,438.0353,506.3794,7024100.0],["2025-04-10",492.8889,492.8889,464.3795,479.8588,5374500.0],["2025-04-11",477.1156,488.4018,468.8665,484.4046,3770200.0],["2025-04-14",499.6488,501.6082,487.0596,493.751,4392600.0],["2025-04-15",497.1114,508.1233,496.7097,497.5816,2501200.0],["2025-04-16",491.5369,499.11,482.6902,488.9211,2765600.0],["2025-04-17",493.026,504.3808,488.9896,499.1492,2593500.0],["2025-04-21",495.1421,498.9336,484.6397,491.1841,2859300.0],["2025-04-22",499.8741,510.4255,498.6005,509.436,2514600.0],["2025-04-23",522.7992,540.5905,517.5382,518.5668,3048100.0],["2025-04-24",516.4017,535.7411,512.7964,534.3009,2223600.0],["2025-04-25",533.5465,537.9454,530.2351,533.8012,1612700.0],["2025-04-28",533.8012,543.2456,531.4597,535.31,1459700.0],["2025-04-29",532.753,539.6991,530.3135,537.7789,1695600.0],["2025-04-30",524.886,538.3667,520.6634,536.4366,2438300.0],["2025-05-01",536.9754,547.0174,534.4282,542.5892,2583000.0],["2025-05-02",550.1819,558.2155,548.3401,554.6102,2883000.0],["2025-05-05",547.0272,555.0607,546.1846,548.2028,2197200.0],["2025-05-06",538.445,546.1259,535.9566,538.2099,2902500.0],["2025-05-07",539.0428,544.1078,536.6229,540.718,1954900.0],["2025-05-08",547.478,560.5472,546.8804,554.2183,1994600.0],["2025-05-09",558.6759,560.4884,554.2967,555.5898,1522500.0],["2025-05-12",584.1581,591.1238,576.1441,579.338,3527700.0],["2025-05-13",581.2581,595.3757,581.023,591.5548,2765800.0],["2025-05-14",591.545,602.5177,590.2714,599.1866,2874400.0],["2025-05-15",597.3546,606.6422,597.3546,603.3994,2428100.0],["2025-05-16",604.4281,608.1901,601.1069,606.4659,2021800.0],["2025-05-19",596.8256,606.8088,586.1958,599.8724,2842100.0],["2025-05-20",595.4149,599.1377,590.7711,594.2098,1601600.0],["2025-05-21",589.5856,597.4918,579.9845,581.4149,2635900.0],["2025-05-22",580.5234,589.9775,580.4842,586.0881,1939600.0],["2025-05-23",573.1266,589.7424,570.6773,586.3917,1530600.0],["2025-05-27",593.6023,605.1334,592.6716,603.2328,2364700.0],["2025-05-28",604.7514,606.0739,594.9837,596.0908,2001900.0],["2025-05-29",596.1692,597.6192,586.1566,592.5835,1736100.0],["2025-05-30",590.7521,594.2966,584.6772,591.1952,2129500.0],["2025-06-02",589.3737,589.9349,583.0428,589.4918,1221200.0],["2025-06-03",590.7521,596.9747,584.5787,594.5231,1730300.0],["2025-06-04",596.1477,596.9846,589.4919,589.9744,1294900.0],["2025-06-05",590.7521,600.3223,583.7616,596.5415,2086700.0],["2025-06-06",603.5518,611.8026,600.598,604.5364,1675900.0],["2025-06-09",605.2748,609.5577,601.5925,604.0638,1610700.0],["2025-06-10",603.5518,607.047,599.9186,605.3929,1376400.0],["2025-06-11",607.6674,620.1323,605.1173,614.5496,2063600.0],["2025-06-12",611.4285,616.3613,606.3087,615.4752,1634700.0],["2025-06-13",606.5548,610.562,600.1944,604.0834,1674800.0],["2025-06-16",609.4593,622.5248,608.4747,618.1729,1870400.0],["2025-06-17",615.0715,621.934,613.3977,615.0124,1479300.0],["2025-06-18",614.8844,630.0175,614.0376,625.449,2423100.0],["2025-06-20",628.9837,632.7349,626.8766,630.9233,4115400.0],["2025-06-23",629.4071,637.4413,620.2996,636.9096,2020800.0],["2025-06-24",644.3629,653.5393,643.1716,651.9048,2307800.0],["2025-06-25",654.3564,659.7914,650.6052,659.5452,1566400.0],["2025-06-26",660.2837,678.7053,660.1754,676.5687,2849500.0],["2025-06-27",680.3495,683.5002,674.826,680.1625,3650500.0],["2025-06-30",703.2609,703.2904,692.1154,696.8414,3976400.0],["2025-07-01",697.0875,702.0203,689.8114,695.5713,3301000.0],["2025-07-02",697.8752,707.6522,694.2126,704.856,2906500.0],["2025-07-03",704.8756,714.8101,702.4044,712.5259,1502000.0],["2025-07-07",710.5764,712.8113,695.4531,699.9724,2863700.0],["2025-07-08",699.7656,700.2284,683.0769,686.5328,3100700.0],["2025-07-09",693.484,693.484,684.0025,685.8239,1763400.0],["2025-07-10",686.0011,699.4309,685.7156,698.1903,1733500.0],["2025-07-11",692.7456,695.1184,689.4373,694.0846,1681800.0],["2025-07-14",693.8778,702.4338,691.308,702.3058,1909300.0],["2025-07-15",702.3059,703.6745,689.2502,691.6822,1981200.0],["2025-07-16",697.5798,698.8401,680.6449,697.8949,3323200.0],["2025-07-17",695.394,706.3919,693.4249,694.9608,2046100.0],["2025-07-18",696.1621,699.3422,687.6257,697.3436,1925200.0],["2025-07-21",698.21,701.7742,693.4938,695.1184,2006500.0],["2025-07-22",692.8144,695.6008,681.216,689.6145,1978900.0],["2025-07-23",691.18,707.9278,690.6877,706.4608,2395700.0],["2025-07-24",707.8491,714.5837,703.7138,708.0952,1974700.0],["2025-07-25",709.6509,718.6401,707.278,717.7441,1851400.0],["2025-07-28",716.7793,721.2296,711.0391,712.4963,1464800.0],["2025-07-29",715.647,722.8148,711.2853,720.6979,2136000.0],["2025-07-30",719.8709,726.507,712.0335,719.4869,1816200.0],["2025-07-31",715.3911,722.7262,709.3358,712.4373,2358100.0],["2025-08-01",699.5589,703.5071,683.3526,698.6334,2999100.0],["2025-08-04",704.1766,715.5879,704.1766,714.8397,1753700.0],["2025-08-05",716.7793,718.1577,703.5366,709.7985,1977300.0],["2025-08-06",713.3332,717.0746,710.8718,713.5695,1477100.0],["2025-08-07",719.3589,721.6431,706.5494,708.6465,1400400.0],["2025-08-08",714.6722,716.7793,707.5734,710.153,1275400.0],["2025-08-11",711.0687,712.6834,704.7082,708.1543,1273500.0],["2025-08-12",714.1012,736.6089,713.1855,731.9222,2418100.0],["2025-08-13",734.2853,737.367,721.3281,733.212,1862600.0],["2025-08-14",731.2724,736.6285,725.6406,735.6833,1371200.0],["2025-08-15",737.4556,737.5048,717.9411,719.4573,1645900.0],["2025-08-18",718.2562,720.3337,712.713,719.6937,1157800.0],["2025-08-19",717.9213,718.7484,706.6675,710.2613,1856400.0],["2025-08-20",710.084,711.1178,694.6752,709.572,1872700.0],["2025-08-21",705.4959,708.1346,701.9809,704.915,1162000.0],["2025-08-22",709.0404,733.3597,707.5045,730.4552,1948600.0],["2025-08-25",730.4553,734.9942,726.9501,727.403,1381200.0],["2025-08-26",726.3396,737.6131,722.5489,737.4064,1511600.0],["2025-08-27",734.4723,741.3939,733.5369,738.1152,1534800.0],["2025-08-28",739.4149,741.7189,735.4766,739.6414,1411200.0],["2025-08-29",739.1366,741.3241,731.4058,737.6913,1467000.0],["2025-09-02",728.9212,728.9212,713.8457,723.4374,2296400.0],["2025-09-03",721.1706,724.5955,714.9741,723.1503,1485600.0],["2025-09-04",726.308,741.3142,723.7541,741.3043,1778200.0],["2025-09-05",744.561,749.6686,719.775,730.7228,1822800.0],["2025-09-08",731.9205,735.9987,726.1298,734.3258,1400100.0],["2025-09-09",732.6233,757.8548,731.0494,756.172,2611300.0],["2025-09-10",754.1329,766.615,753.9052,761.7746,1996200.0],["2025-09-11",764.1701,785.1253,763.5266,776.7709,2075700.0],["2025-09-12",775.5534,779.0477,768.3869,772.1483,1099400.0],["2025-09-15",775.009,784.3434,773.5143,778.7804,1292000.0],["2025-09-16",781.5223,781.9974,771.7821,777.5629,1529500.0],["2025-09-17",780.8591,790.4706,777.2659,786.1647,1945300.0],["2025-09-18",787.501,799.0923,784.3632,796.1523,1501600.0],["2025-09-19",795.9346,801.448,789.2827,796.8353,3789800.0],["2025-09-22",793.0145,797.8549,789.451,797.3896,1151000.0],["2025-09-23",798.914,816.88,793.8658,798.142,1758800.0],["2025-09-24",801.3392,804.5958,784.3038,784.3928,1402500.0],["2025-09-25",778.0281,790.0845,774.0785,786.6992,1413100.0],["2025-09-26",789.0749,801.2898,787.0655,794.3707,1376200.0],["2025-09-29",799.6069,800.6364,789.8964,795.9642,1059000.0],["2025-09-30",797.3302,801.4084,778.4735,788.273,2463900.0],["2025-10-01",785.5708,788.2038,775.2861,777.543,1788900.0],["2025-10-02",780.8789,782.9774,764.6056,771.4752,1553700.0],["2025-10-03",775.0585,786.8576,769.9706,781.9677,1470500.0],["2025-10-06",786.9368,794.3607,772.1384,788.6988,1632600.0],["2025-10-07",789.9063,797.1521,773.4648,781.6411,1547200.0],["2025-10-08",783.7198,786.9368,766.4864,768.6343,1939300.0],["2025-10-09",770.9505,774.9693,763.5266,772.0493,1575000.0],["2025-10-10",775.1773,783.6306,756.2512,756.6075,2457900.0],["2025-10-13",769.9904,783.0268,769.9904,778.8002,2766000.0],["2025-10-14",756.6966,778.5923,734.9297,762.9426,4710800.0],["2025-10-15",770.7229,774.5536,754.9247,760.1413,3217400.0],["2025-10-16",762.8436,773.5143,744.7787,750.4012,3160900.0],["2025-10-17",750.4605,751.2425,732.5045,743.1554,2884700.0],["2025-10-20",749.3222,758.6466,745.2439,755.5781,1925400.0],["2025-10-21",751.3019,757.538,750.5793,751.2821,1782200.0],["2025-10-22",752.8955,752.8955,735.573,737.0479,2141400.0],["2025-10-23",741.7399,747.3425,737.1074,743.1653,1615400.0],["2025-10-24",752.1433,776.6521,748.3323,775.9296,2505600.0],["2025-10-27",780.9976,788.6294,779.0278,781.9775,1645300.0],["2025-10-28",784.0167,790.2627,779.3644,784.0563,1242000.0],["2025-10-29",780.0078,792.3711,770.9209,775.1179,2251500.0],["2025-10-30",775.6128,798.9537,772.6828,782.1459,1829500.0],["2025-10-31",777.0184,783.69,775.0585,781.3639,1328100.0],["2025-11-03",781.5619,787.9267,773.5143,777.553,1569100.0],["2025-11-04",769.1193,797.8252,765.1599,782.8091,2046000.0],["2025-11-05",782.4231,789.2729,767.7138,785.0462,1832700.0],["2025-11-06",785.9469,790.1043,769.1193,779.592,1572500.0],["2025-11-07",775.0585,779.0773,755.0633,778.3646,2098400.0],["2025-11-10",788.0059,798.1816,780.7997,789.1145,1698200.0],["2025-11-11",790.3815,803.7644,787.5406,802.0915,1521500.0],["2025-11-12",805.8728,831.4804,805.8728,830.4608,2954100.0],["2025-11-13",824.6107,832.7474,796.8551,797.3303,2557400.0],["2025-11-14",787.4812,792.4899,770.1092,782.8882,2552000.0],["2025-11-17",781.9875,788.6492,762.6853,767.694,1850600.0],["2025-11-18",764.2295,779.7109,758.7654,768.4265,1673500.0],["2025-11-19",768.4265,779.8791,767.1397,778.0182,1521100.0],["2025-11-20",787.1842,807.7237,764.3581,765.8528,2599000.0],["2025-11-21",768.951,772.4551,746.3526,766.1794,2284700.0],["2025-11-24",770.7427,785.937,767.496,782.6903,2319500.0],["2025-11-25",788.9165,797.0927,770.0993,794.1826,2252900.0],["2025-11-26",797.6668,811.2674,796.8353,807.7336,1862500.0],["2025-11-28",811.6832,822.146,810.6439,817.6619,868300.0],["2025-12-01",810.2876,816.3652,801.3986,802.6359,2133200.0],["2025-12-02",806.8736,815.4087,804.0684,810.9423,2254200.0],["2025-12-03",808.6941,833.5234,808.6941,832.1904,2347900.0],["2025-12-04",831.1657,839.5715,830.1312,833.4438,1670800.0],["2025-12-05",832.8768,851.7176,832.1406,850.0862,2277500.0],["2025-12-08",856.5919,866.0024,851.8171,862.1527,2238100.0],["2025-12-09",861.4663,879.0935,859.7852,871.991,2274800.0],["2025-12-10",866.7883,892.503,864.7192,884.5847,2394300.0],["2025-12-11",885.3208,914.2883,883.3512,906.2606,2683000.0],["2025-12-12",908.9664,910.1999,882.3464,883.3114,2715200.0],["2025-12-15",887.3302,899.7349,884.9329,884.9329,1976600.0],["2025-12-16",885.5694,891.548,869.7428,874.5475,2161600.0],["2025-12-17",881.6899,891.2794,863.8935,867.7632,2213300.0],["2025-12-18",875.8904,888.1161,870.1208,871.7124,2066300.0],["2025-12-19",878.5464,895.0396,877.3328,888.8024,4808300.0],["2025-12-22",891.8266,900.7396,890.1554,894.2936,1442300.0],["2025-12-23",895.6365,901.1773,889.0213,896.9894,1210200.0],["2025-12-24",896.4422,907.1061,893.9951,906.0119,771800.0],["2025-12-26",906.2307,908.5386,900.5705,902.2914,995300.0],["2025-12-29",901.7046,901.7344,886.8925,887.5093,1578000.0],["2025-12-30",890.0558,890.3344,876.5668,879.7899,1833300.0],["2025-12-31",879.4715,881.3616,872.1998,874.3983,1221500.0],["2026-01-02",879.3721,909.6527,876.1391,909.5533,2817600.0],["2026-01-05",909.613,956.6554,907.8223,943.4747,3742000.0],["2026-01-06",944.4396,953.5517,938.3119,950.4679,1966000.0],["2026-01-07",951.8705,953.2333,929.1103,936.0936,2683300.0],["2026-01-08",930.5825,940.2417,927.1208,929.936,1960800.0],["2026-01-09",933.8553,941.1868,927.8171,934.0642,1334100.0],["2026-01-12",929.1103,945.5836,924.2459,944.5789,2179600.0],["2026-01-13",942.3606,944.9669,926.1261,933.2386,1969600.0],["2026-01-14",927.4192,933.2386,913.0947,927.7873,2513000.0],["2026-01-15",920.058,976.1229,919.8291,970.7512,3773700.0],["2026-01-16",967.9062,979.5449,951.9899,956.9637,3071600.0],["2026-01-20",941.4255,957.5606,934.1836,938.4313,2629100.0],["2026-01-21",939.058,963.8475,938.5109,948.0208,2251300.0],["2026-01-22",955.0339,965.8669,945.8323,949.6522,2468300.0],["2026-01-23",929.19,932.2837,912.2491,914.0695,3872600.0],["2026-01-26",913.6019,928.8517,913.1742,926.9815,2655900.0],["2026-01-27",919.1627,928.5135,915.5716,924.8527,2012500.0],["2026-01-28",927.6282,932.2637,917.9292,931.9056,1674100.0],["2026-01-29",932.3931,950.3784,920.2868,935.1983,2335400.0],["2026-01-30",929.0606,942.0423,918.337,930.5129,1893700.0],["2026-02-02",927.2501,944.4695,907.3051,941.3758,1802000.0],["2026-02-03",944.5292,959.4507,914.2486,934.0742,2321900.0],["2026-02-04",932.214,939.2171,889.1208,908.5187,3561900.0],["2026-02-05",896.9495,906.0616,872.1301,885.7485,3214300.0],["2026-02-06",903.1171,926.892,902.4805,923.8878,2473200.0],["2026-02-09",924.1365,944.0318,922.2564,938.6799,2322600.0],["2026-02-10",940.7491,956.7947,925.0616,944.0219,3324900.0],["2026-02-11",945.6632,963.0616,926.4046,939.6449,2654300.0],["2026-02-12",951.1643,963.3203,899.2475,899.8145,3188700.0],["2026-02-13",889.7276,901.247,864.4506,900.4014,2623000.0],["2026-02-17",902.9778,916.7255,900.9386,911.2443,2008500.0],["2026-02-18",916.7554,942.7386,915.1637,928.8417,1864900.0],["2026-02-19",920.1575,924.793,901.7444,911.8512,1974200.0],["2026-02-20",907.7726,917.5412,895.8553,917.4119,2009100.0],["2026-02-23",913.6915,927.1208,879.1234,887.6386,2535900.0],["2026-02-24",880.8045,906.9967,877.0344,897.5464,1971500.0],["2026-02-25",909.9312,917.6805,902.769,916.5564,1763600.0],["2026-02-26",922.903,933.4773,916.7155,924.1365,2220300.0],["2026-02-27",907.2255,911.4533,849.6784,855.07,5552300.0],["2026-03-02",840.0,873.63,836.0,861.7,2873200.0],["2026-03-03",836.0,868.34,824.64,862.58,3782100.0],["2026-03-04",869.84,878.8,860.0,867.25,2081700.0],["2026-03-05",862.01,866.52,822.2,835.46,3093700.0],["2026-03-06",816.0,827.16,801.33,821.42,2473000.0],["2026-03-09",810.0,836.68,795.0,832.03,3258200.0],["2026-03-10",834.68,846.09,826.35,833.81,1871900.0],["2026-03-11",829.95,832.8,810.54,823.76,2227000.0],["2026-03-12",805.32,807.21,784.1,787.52,3533000.0],["2026-03-13",789.36,798.0,780.5,782.21,2567400.0],["2026-03-16",792.0,805.46,790.0,794.77,2082700.0],["2026-03-17",806.3,820.44,803.47,807.04,1955600.0],["2026-03-18",801.0,816.19,801.0,805.48,1541300.0],["2026-03-19",792.93,816.18,790.59,809.5,1765900.0],["2026-03-20",807.0,827.23,804.93,813.53,3918400.0],["2026-03-23",833.0,849.53,829.0,831.27,2190300.0],["2026-03-24",824.93,844.5,818.0,835.72,1656100.0],["2026-03-25",845.01,854.75,833.9,841.84,1628900.0],["2026-03-26",833.79,844.8,816.11,822.64,2052200.0],["2026-03-27",813.67,817.1,797.78,802.89,2106800.0],["2026-03-30",811.12,818.63,801.88,807.6,1621400.0],["2026-03-31",823.9,848.5,810.0,845.99,2689800.0],["2026-04-01",859.95,870.2,850.15,860.21,1803600.0],["2026-04-02",838.39,867.3,831.0,863.04,1717700.0],["2026-04-06",863.0,873.21,859.77,866.05,1444500.0],["2026-04-07",858.0,867.97,850.0,864.15,1498400.0],["2026-04-08",903.01,918.12,893.6,905.75,2439000.0],["2026-04-09",902.0,909.4,895.29,903.72,1797800.0],["2026-04-10",903.37,908.96,895.0,907.8,1642700.0],["2026-04-13",875.55,896.94,865.34,890.79,4236200.0],["2026-04-14",894.42,914.19,890.1,909.63,2822600.0],["2026-04-15",915.0,927.79,897.1,899.49,2403900.0],["2026-04-16",897.99,907.96,895.85,900.0,1742100.0],["2026-04-17",915.5,929.19,912.22,925.95,2805100.0],["2026-04-20",923.68,941.8,922.99,941.74,2374300.0],["2026-04-21",944.5,952.01,922.54,926.55,1765400.0],["2026-04-22",939.0,940.98,931.15,934.84,1382600.0],["2026-04-23",935.0,944.39,920.69,931.3,1655000.0],["2026-04-24",930.49,932.92,919.22,926.91,1263300.0],["2026-04-27",926.04,941.73,926.0,937.81,1223000.0],["2026-04-28",941.24,945.3,924.24,926.55,1501600.0],["2026-04-29",927.5,930.0,899.16,905.6,1725900.0],["2026-04-30",910.41,928.0,905.0,923.77,1880300.0],["2026-05-01",916.4,935.78,912.14,923.71,1359800.0],["2026-05-04",922.27,925.0,899.0,903.27,1660100.0],["2026-05-05",909.73,921.75,908.22,918.89,1507200.0],["2026-05-06",935.93,944.06,931.33,937.35,2318200.0],["2026-05-07",937.93,945.29,921.98,925.87,1715300.0],["2026-05-08",936.0,939.78,927.46,936.48,1665000.0],["2026-05-11",932.65,949.78,926.63,944.86,2411400.0],["2026-05-12",942.16,948.5,920.8,945.9,2236500.0],["2026-05-13",941.84,959.55,933.08,955.42,2355200.0],["2026-05-14",966.9,975.66,960.5,968.96,1898000.0],["2026-05-15",953.65,959.5,941.61,948.47,1862700.0],["2026-05-18",947.74,961.69,938.55,946.36,1508000.0],["2026-05-19",933.22,939.64,923.81,928.74,1767300.0],["2026-05-20",945.0,982.73,940.5,982.12,3104400.0],["2026-05-21",982.21,999.5,970.3,988.17,2452300.0],["2026-05-22",994.63,1005.36,990.9,996.73,1923500.0],["2026-05-26",1006.53,1016.54,987.03,994.52,2080600.0],["2026-05-27",995.91,1003.65,974.42,996.47,2195000.0],["2026-05-28",986.42,1009.97,982.45,1008.37,2273000.0],["2026-05-29",1009.27,1027.22,1004.0,1025.5601,2158000.0],["2026-06-01",1015.33,1051.2,1011.6,1048.58,2666700.0],["2026-06-02",1049.74,1073.97,1047.89,1064.58,2125600.0],["2026-06-03",1055.28,1055.97,1031.01,1041.02,2562200.0],["2026-06-04",1052.87,1095.9,1050.0,1092.61,2608800.0],["2026-06-05",1092.8199,1098.36,1035.6,1038.6801,2643800.0],["2026-06-08",1052.78,1063.1801,1042.33,1045.0,2326700.0],["2026-06-09",1061.79,1064.35,1006.3,1032.01,2868500.0],["2026-06-10",1028.35,1036.3101,1000.04,1001.29,2287200.0],["2026-06-11",1013.5,1036.92,1000.45,1035.64,2561900.0],["2026-06-12",1053.0,1073.74,1048.0601,1062.75,2206000.0],["2026-06-15",1089.52,1094.1801,1075.0,1076.17,2364000.0],["2026-06-16",1086.0,1097.25,1085.53,1090.67,1965500.0],["2026-06-17",1098.46,1121.95,1094.29,1099.14,2180000.0],["2026-06-18",1120.0,1125.0,1093.33,1096.5601,4499200.0],["2026-06-22",1109.7,1115.98,1091.63,1106.37,1894400.0],["2026-06-23",1077.34,1103.55,1069.0,1094.4399,2066900.0],["2026-06-24",1090.0,1090.1,1068.51,1076.91,1933100.0],["2026-06-25",1095.62,1105.25,1062.1,1065.09,1950000.0],["2026-06-26",1054.74,1057.0,1013.38,1019.61,4008500.0],["2026-06-29",1029.1899,1035.9301,1016.17,1020.21,1887200.0],["2026-06-30",1019.29,1026.3199,1006.11,1011.37,3162800.0],["2026-07-01",1010.0,1033.53,1003.0,1019.61,1735000.0],["2026-07-02",1038.99,1039.28,1009.73,1021.0,1543500.0],["2026-07-06",1029.88,1055.29,1029,1055.29,1754680.491464],["2026-07-07",1052,1053.86,1035.13,1042.98,1353259.66513],["2026-07-08",1030,1040.175,1011.92,1029.64,1699045.492414],["2026-07-09",1055,1064.005,1042.61,1055.97,1242582.50577],["2026-07-10",1063.21,1067.17,1048,1055.18,1110564.068108],["2026-07-13",1056.34,1057.8199,1036.84,1045.91,1792469.960021],["2026-07-14",1085,1143.84,1082,1140,3786278.116272],["2026-07-15",1148.42,1153.99,1117.4,1152.07,2736505.012402],["2026-07-16",1147.65,1152.4522,1089.01,1095.46,2513224.387507],["2026-07-17",1071.64,1085.93,1047.15,1065.22,2161656.294013],["2026-07-20",1074.65,1087.895,1053.66,1055.03,1717852.844986],["2026-07-21",1070.07,1088.48,1063,1085.56,1716405.513166],["2026-07-22",1078.52,1106.66,1078,1098.2,1537046.770865],["2026-07-23",1072.52,1084.73,1062.48,1074.72,1850289.896925],["2026-07-24",1075,1077.38,1051.82,1061.23,1381390.747262],["2026-07-27",1080.18,1088.5,1029,1048.23,2538081.143949],["2026-07-28",1041.93,1047.71,1011.865,1033.34,2162067.794724],["2026-07-29",1025,1028.12,977.7,980.75,3197390.521239],["2026-07-30",1007.36,1029.79,998.51,1024.86,2372675.329446],["2026-07-31",1034.72,1042.98,1008.6004,1018.38,1552180.163379],["2026-08-03",1025,1027.96,1005.16,1027.06,1706093.981324],["2026-08-04",1050,1066.16,1043.27,1052.98,2662607.064544],["2026-08-05",1063.71,1077.21,1060.02,1060.38,1646706.120474],["2026-08-06",1062.04,1068.0399,1030.78,1032.58,1640516.875483],["2026-08-07",1038.34,1047,1032.03,1039.61,1429721.301384],["2026-08-10",1039.61,1045.43,1035.0003,1041.775,451417.671231],["2026-08-11",1036.39,1043.43,1027.19,1034.41,1831780.276676],["2026-08-12",1055,1056.05,1031.74,1037.21,1737339.912749],["2026-08-13",1040.61,1059.07,1038.47,1042.63,1421091.369781],["2026-08-14",1040.91,1043.74,1029.58,1039.42,1592851.172002]]}