{"t":"ICE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-11-16",6.6315,7.5173,6.5566,6.674,97759000.0],["2005-11-17",6.8525,7.0991,5.7813,5.9938,34308500.0],["2005-11-18",6.1554,6.2829,5.8765,5.9513,12810000.0],["2005-11-21",5.9938,6.1145,5.9207,6.1043,6404000.0],["2005-11-22",6.0278,6.0295,5.8323,5.9428,6533000.0],["2005-11-23",5.9003,5.9428,5.3647,5.7728,12421000.0],["2005-11-25",5.7388,5.8578,5.7218,5.8068,1316000.0],["2005-11-28",5.7643,5.7643,5.5347,5.6622,3155000.0],["2005-11-29",5.6622,5.6946,5.3171,5.4361,4477500.0],["2005-11-30",5.4582,5.5109,5.3732,5.4922,3894500.0],["2005-12-01",5.4922,5.9853,5.4667,5.9513,5688500.0],["2005-12-02",5.9513,6.1724,5.9343,6.1383,5120000.0],["2005-12-05",6.152,6.3679,6.152,6.2591,4592500.0],["2005-12-06",6.2591,6.3951,6.1979,6.22,3202500.0],["2005-12-07",6.2319,6.2319,5.8663,6.0278,2473000.0],["2005-12-08",6.0703,6.169,6.0448,6.1213,1823500.0],["2005-12-09",6.1213,6.1996,6.0839,6.1554,808000.0],["2005-12-12",6.1979,6.2064,6.1298,6.1979,953500.0],["2005-12-13",6.1962,6.1962,6.038,6.0516,1843000.0],["2005-12-14",6.0363,6.0703,5.9173,5.9513,1422000.0],["2005-12-15",5.9428,5.9428,5.7218,5.7813,3273000.0],["2005-12-16",5.7558,5.8646,5.6962,5.8136,8170500.0],["2005-12-19",5.7813,5.8493,5.7575,5.8442,2242000.0],["2005-12-20",5.8867,6.021,5.8493,5.9411,2423500.0],["2005-12-21",5.9343,5.9513,5.8748,5.9156,916500.0],["2005-12-22",5.9156,5.9156,5.8323,5.9003,1171000.0],["2005-12-23",5.8578,5.8986,5.7915,5.8238,985000.0],["2005-12-27",5.8663,6.0278,5.8663,5.9938,1214000.0],["2005-12-28",5.9938,6.0278,5.9564,5.9649,581000.0],["2005-12-29",5.9343,6.1588,5.9343,6.1451,1076500.0],["2005-12-30",6.1639,6.1809,6.0278,6.1809,923500.0],["2006-01-03",6.2064,6.5039,6.1213,6.4376,2993000.0],["2006-01-04",6.4444,6.4444,6.1826,6.2744,1196500.0],["2006-01-05",6.4954,6.7573,6.4954,6.6842,3478500.0],["2006-01-06",6.674,6.8695,6.6485,6.8559,2306500.0],["2006-01-09",6.9715,7.531,6.9545,7.4153,8702000.0],["2006-01-10",7.3728,7.9577,7.3728,7.8234,8667500.0],["2006-01-11",7.905,8.1958,7.7112,7.9782,7560000.0],["2006-01-12",8.0496,8.1363,7.3558,7.4748,4841500.0],["2006-01-13",7.4323,7.5854,7.3116,7.5752,2010500.0],["2006-01-17",7.7367,7.9918,7.6517,7.8863,2609500.0],["2006-01-18",7.8812,7.8812,7.6517,7.7843,1397500.0],["2006-01-19",7.7707,8.1278,7.4816,8.0683,3307000.0],["2006-01-20",8.1618,8.2315,7.8625,7.8727,2309500.0],["2006-01-23",7.8727,8.1312,7.8438,8.1227,1744500.0],["2006-01-24",8.1176,9.0783,7.9765,8.9746,5615000.0],["2006-01-25",9.097,9.381,8.5274,9.012,7019000.0],["2006-01-26",9.0545,9.2075,8.8776,8.9185,2424000.0],["2006-01-27",8.5104,8.9406,8.257,8.6736,6929000.0],["2006-01-30",8.5444,8.7059,8.2128,8.3522,2970000.0],["2006-01-31",8.3522,8.6719,7.8336,8.6413,6552500.0],["2006-02-01",8.927,9.6955,8.8249,9.4592,7184500.0],["2006-02-02",9.4201,9.8605,9.0222,9.3861,10589500.0],["2006-02-03",9.5561,9.9302,9.4048,9.4388,5790500.0],["2006-02-06",9.7431,9.7431,9.3044,9.4728,3958000.0],["2006-02-07",9.4456,9.5476,8.7416,9.0885,3575000.0],["2006-02-08",9.267,9.318,8.944,9.0936,1954000.0],["2006-02-09",9.1361,9.2381,8.9746,9.0103,2131500.0],["2006-02-10",9.0528,9.0528,8.325,8.796,3580500.0],["2006-02-13",8.6719,9.1225,8.6719,8.9678,1660500.0],["2006-02-14",8.9678,9.0103,8.7926,8.8385,1478000.0],["2006-02-15",8.8419,8.8947,8.7705,8.8385,882000.0],["2006-02-16",8.881,8.9015,8.6855,8.7688,848000.0],["2006-02-17",8.7994,8.83,8.5274,8.7331,1626500.0],["2006-02-21",8.7348,8.7382,8.2893,8.4407,2389500.0],["2006-02-22",8.3556,8.4747,8.1873,8.3709,3314500.0],["2006-02-23",8.5359,8.8249,8.3301,8.4849,7781500.0],["2006-02-24",8.8079,9.4796,8.8079,9.267,11018000.0],["2006-02-27",9.3521,9.7261,9.2364,9.6666,4822000.0],["2006-02-28",9.6241,9.8452,9.1905,9.3095,4038000.0],["2006-03-01",9.3521,9.6666,9.3521,9.6513,3081000.0],["2006-03-02",9.6241,10.1036,9.4864,10.0934,4253000.0],["2006-03-03",10.2873,10.7056,10.2022,10.3043,6878500.0],["2006-03-06",10.4573,10.7124,10.2141,10.425,4600500.0],["2006-03-07",10.425,10.425,10.0611,10.2022,3193000.0],["2006-03-08",10.3723,10.3757,9.9897,10.0645,5132500.0],["2006-03-09",10.107,10.9674,10.107,10.8807,5446500.0],["2006-03-10",10.8807,11.4571,10.6579,11.4163,7088000.0],["2006-03-13",11.605,12.1577,11.4639,12.1203,9415500.0],["2006-03-14",12.1577,12.2767,11.5676,11.668,9242500.0],["2006-03-15",11.6901,12.088,11.4775,11.7819,5496000.0],["2006-03-16",11.7836,11.9349,11.0694,11.3568,7085500.0],["2006-03-17",11.3568,11.6323,10.9504,11.5795,5977000.0],["2006-03-20",11.7411,12.1016,11.7411,12.1016,5575500.0],["2006-03-21",12.1917,12.513,11.8363,11.9451,6876500.0],["2006-03-22",11.6527,11.7411,11.1646,11.5608,6843500.0],["2006-03-23",11.52,11.7836,11.2735,11.401,2925500.0],["2006-03-24",11.2225,11.6118,11.1834,11.4265,2114000.0],["2006-03-27",11.537,12.0182,11.4367,11.8771,5238500.0],["2006-03-28",11.8771,12.0318,11.5115,11.6646,3080000.0],["2006-03-29",11.6646,11.8516,11.4792,11.52,1981000.0],["2006-03-30",11.8176,12.2104,11.7785,12.1271,5514000.0],["2006-03-31",12.2002,12.4365,11.4469,11.7411,9687000.0],["2006-04-03",11.8941,11.9196,10.5695,10.7294,10266000.0],["2006-04-04",10.8909,11.2599,10.3077,11.0524,9966500.0],["2006-04-05",11.1799,11.2021,10.527,10.6834,9132500.0],["2006-04-06",10.6834,10.9589,9.9863,10.1682,12852000.0],["2006-04-07",9.8622,9.8622,8.9015,9.012,24447000.0],["2006-04-10",9.0545,9.335,8.9457,9.2772,7960000.0],["2006-04-11",9.3265,9.6496,9.2942,9.6258,9023500.0],["2006-04-12",9.6683,9.8401,9.2755,9.801,7027000.0],["2006-04-13",9.801,10.0645,9.6241,9.9897,4786000.0],["2006-04-17",10.0747,10.1937,9.7805,9.8401,4060000.0],["2006-04-18",10.0322,11.2905,10.0186,11.2497,13185500.0],["2006-04-19",11.2667,11.8295,10.9521,11.7802,11672500.0],["2006-04-20",11.8227,11.9706,11.4401,11.9026,8156500.0],["2006-04-21",11.9026,11.9876,11.6306,11.7326,4925500.0],["2006-04-24",11.5795,11.6306,11.35,11.435,6188500.0],["2006-04-25",11.3075,11.8703,11.2837,11.8703,5205000.0],["2006-04-26",11.8601,11.9842,11.668,11.9553,4119000.0],["2006-04-27",11.8703,12.3702,11.6101,12.1747,4162500.0],["2006-04-28",12.0727,12.2988,12.008,12.1254,4768000.0],["2006-05-01",12.1271,12.1271,11.1885,11.3857,7722000.0],["2006-05-02",11.8108,11.8176,11.1459,11.5115,7205500.0],["2006-05-03",11.4775,12.0216,11.4435,11.9264,3033500.0],["2006-05-04",11.8822,11.9349,11.7292,11.7343,3575000.0],["2006-05-05",11.736,12.7528,11.6476,12.6185,8049000.0],["2006-05-08",12.6661,13.5231,12.4212,13.4074,9139000.0],["2006-05-09",13.2714,13.6982,13.0929,13.1286,6700500.0],["2006-05-10",13.0946,13.5316,12.8803,13.2306,3869500.0],["2006-05-11",13.433,14.0111,13.1116,13.4619,6002500.0],["2006-05-12",13.4976,13.4976,12.7698,12.8514,4223000.0],["2006-05-15",12.7443,13.2289,12.6015,12.9926,5013000.0],["2006-05-16",12.9994,13.1303,12.6389,12.8854,2744000.0],["2006-05-17",12.7528,12.7613,11.7666,11.9026,8265500.0],["2006-05-18",11.9434,12.2682,11.3466,11.5523,7894500.0],["2006-05-19",11.7224,12.0471,11.3789,11.906,6728500.0],["2006-05-22",11.5523,11.5523,9.7363,10.1393,24043000.0],["2006-05-23",10.3094,10.5253,10.0203,10.022,11621500.0],["2006-05-24",10.0509,10.1036,9.0426,9.2347,12526000.0],["2006-05-25",9.3504,9.5901,8.91,9.5221,10506000.0],["2006-05-26",9.7074,9.818,9.4711,9.7669,6745000.0],["2006-05-30",9.6989,9.6989,8.9916,9.0358,6343500.0],["2006-05-31",9.1157,9.4864,9.097,9.4711,8712500.0],["2006-06-01",9.3946,9.585,9.0375,9.4779,7566000.0],["2006-06-02",9.6411,9.7346,9.1599,9.3129,6612000.0],["2006-06-05",9.5051,9.5646,8.7399,8.7705,8163000.0],["2006-06-06",8.7739,8.8759,8.2553,8.5631,7579000.0],["2006-06-07",8.5852,8.8079,8.393,8.6192,4884500.0],["2006-06-08",8.4594,8.6719,7.7707,8.4968,8556000.0],["2006-06-09",8.7144,8.8147,8.5325,8.6447,5121000.0],["2006-06-12",8.6872,8.7433,8.2978,8.3318,5649000.0],["2006-06-13",8.3318,8.5359,7.8183,7.8217,5019000.0],["2006-06-14",7.8557,8.0683,7.6976,7.9918,4730500.0],["2006-06-15",8.0768,8.5002,8.0428,8.3335,5053500.0],["2006-06-16",8.2026,8.6464,7.9577,8.6022,7662000.0],["2006-06-19",8.7654,8.7654,8.3556,8.5291,4722500.0],["2006-06-20",8.5291,8.6209,8.2706,8.4356,2499500.0],["2006-06-21",8.4679,9.2857,8.3862,9.1327,5212500.0],["2006-06-22",9.182,9.2024,8.8453,9.0137,3363000.0],["2006-06-23",8.927,9.3929,8.8844,9.2568,3818500.0],["2006-06-26",9.2993,9.3912,9.1106,9.3095,1952000.0],["2006-06-27",9.3163,9.3163,9.0341,9.1055,3021500.0],["2006-06-28",9.012,9.0715,8.5223,8.8504,3552000.0],["2006-06-29",8.893,9.4337,8.893,9.4116,3985000.0],["2006-06-30",9.5051,9.852,9.131,9.852,8582500.0],["2006-07-03",9.8095,10.1427,9.6394,10.09,3111000.0],["2006-07-05",9.8622,9.9183,9.5051,9.8605,6241500.0],["2006-07-06",9.8605,10.1155,9.6292,9.789,3361500.0],["2006-07-07",9.619,9.7652,9.2976,9.3299,4047000.0],["2006-07-10",9.3299,9.3929,8.9661,8.9797,6166000.0],["2006-07-11",8.9797,9.4456,8.8028,9.4371,8526500.0],["2006-07-12",9.4286,10.1495,9.4116,9.9472,9963000.0],["2006-07-13",9.9472,10.4828,9.8129,10.1682,11870500.0],["2006-07-14",10.1274,10.255,9.8197,10.1359,11385000.0],["2006-07-17",10.1359,10.1359,9.6292,9.8809,9507000.0],["2006-07-18",9.7278,9.8928,9.4456,9.5731,28285000.0],["2006-07-19",9.6751,10.0407,9.534,9.9948,9992500.0],["2006-07-20",10.0322,10.1937,9.8078,9.8503,5661000.0],["2006-07-21",9.8282,9.8826,9.3146,9.8792,7576500.0],["2006-07-24",10.0067,10.4743,9.9693,10.3298,8118000.0],["2006-07-25",10.4522,10.4573,10.1308,10.2277,4889000.0],["2006-07-26",10.226,10.2532,9.6955,9.7261,8244500.0],["2006-07-27",9.7601,9.9778,9.5969,9.6921,4263000.0],["2006-07-28",9.9982,10.0475,9.8452,10.0271,6926500.0],["2006-07-31",9.9982,10.141,9.8503,10.1342,2619500.0],["2006-08-01",10.0492,10.192,9.8945,10.0526,2487000.0],["2006-08-02",10.0526,10.1427,10.0509,10.1002,2370500.0],["2006-08-03",10.0577,10.0934,9.8197,9.9625,4509000.0],["2006-08-04",10.0747,10.1597,9.971,10.1104,3209000.0],["2006-08-07",10.0254,10.107,9.9676,9.9897,2429000.0],["2006-08-08",10.0237,10.2686,10.0237,10.1512,3949000.0],["2006-08-09",10.1852,10.3519,10.1631,10.1699,3563500.0],["2006-08-10",10.1342,10.5508,10.0169,10.4556,5616000.0],["2006-08-11",10.5916,10.5916,10.1733,10.2482,3737000.0],["2006-08-14",10.2907,10.3502,10.1172,10.209,2581500.0],["2006-08-15",10.2022,10.3706,10.2022,10.3468,3994500.0],["2006-08-16",10.2618,10.6936,10.2618,10.6307,4044000.0],["2006-08-17",10.6188,10.9725,10.5423,10.8552,4913000.0],["2006-08-18",10.8178,10.9589,10.7209,10.9436,2513500.0],["2006-08-21",10.9419,11.0694,10.8025,10.9929,4001500.0],["2006-08-22",10.9946,11.0184,10.5746,10.6137,3108500.0],["2006-08-23",10.7124,10.828,10.6273,10.6324,2539000.0],["2006-08-24",10.6324,10.6579,10.3298,10.3366,2737500.0],["2006-08-25",10.3366,10.6001,10.3366,10.561,2704000.0],["2006-08-28",10.561,10.561,10.3519,10.4369,2708000.0],["2006-08-29",10.4148,10.5406,10.3893,10.5338,1600000.0],["2006-08-30",10.5304,10.8739,10.493,10.8127,4468000.0],["2006-08-31",10.7923,11.0235,10.7106,10.7566,4234500.0],["2006-09-01",10.7991,10.9232,10.6698,10.8229,2447500.0],["2006-09-05",10.8824,11.1885,10.8654,11.0898,5042500.0],["2006-09-06",10.9997,11.282,10.9929,11.0881,4680500.0],["2006-09-07",11.0524,11.1289,10.8739,10.9011,2855500.0],["2006-09-08",10.9181,11.0592,10.8824,10.8943,2335500.0],["2006-09-11",10.7974,10.9266,10.7328,10.7821,3550500.0],["2006-09-12",10.6953,10.7804,10.595,10.76,5207000.0],["2006-09-13",10.8654,11.3908,10.8586,11.0048,9162000.0],["2006-09-14",11.0048,11.2548,10.9215,10.9895,5021000.0],["2006-09-15",11.5625,12.7341,11.435,12.6423,30382000.0],["2006-09-18",12.763,13.2493,12.2903,12.9483,24093500.0],["2006-09-19",12.9177,13.0215,12.4314,12.5777,10079500.0],["2006-09-20",12.5913,12.8123,12.2631,12.3192,4453500.0],["2006-09-21",12.3107,13.0827,12.3107,13.0725,11229000.0],["2006-09-22",12.7868,12.9449,12.462,12.5301,5949500.0],["2006-09-25",12.5301,12.5828,11.7836,11.8125,12280500.0],["2006-09-26",11.9026,12.2427,11.5829,11.9043,12580000.0],["2006-09-27",11.9689,12.3022,11.6901,12.173,8278000.0],["2006-09-28",12.1696,12.2869,11.9961,12.2699,4873500.0],["2006-09-29",12.2767,12.9483,12.2767,12.7647,11371500.0],["2006-10-02",12.2682,12.9177,12.2682,12.6593,6783000.0],["2006-10-03",12.8463,13.3564,12.8327,13.1286,15588000.0],["2006-10-04",13.1439,13.8699,13.1031,13.8155,18027000.0],["2006-10-05",13.9091,14.3342,13.6999,14.2933,11307000.0],["2006-10-06",14.1386,14.5586,13.9193,14.5212,10219500.0],["2006-10-09",14.1981,14.7694,14.1981,14.4396,6013500.0],["2006-10-10",14.2831,14.8681,14.1437,14.8494,11099500.0],["2006-10-11",14.7932,15.1112,14.6283,14.9293,10036000.0],["2006-10-12",14.9293,14.9888,14.227,14.2661,13162000.0],["2006-10-13",14.3341,14.3665,13.9516,14.108,12662000.0],["2006-10-16",13.9873,14.1131,13.0521,13.1439,27830500.0],["2006-10-17",13.841,14.1335,13.5605,13.8869,35360500.0],["2006-10-18",13.9771,14.0145,13.603,13.9227,16060500.0],["2006-10-19",13.8376,13.8818,13.6149,13.8665,9358000.0],["2006-10-20",13.8682,14.0094,13.739,13.9057,7047000.0],["2006-10-23",13.9074,14.2491,13.7645,14.0128,11321500.0],["2006-10-24",14.0264,14.3444,13.9601,14.2525,9915500.0],["2006-10-25",14.295,14.4753,14.1131,14.2049,7313000.0],["2006-10-26",14.1726,14.7303,14.1539,14.5671,6712500.0],["2006-10-27",14.5246,14.6504,14.3001,14.3614,6543500.0],["2006-10-30",14.2576,14.3409,13.8223,13.9669,7742000.0],["2006-10-31",14.4532,14.5212,14.0315,14.3546,9998000.0],["2006-11-01",14.4362,14.8681,14.3427,14.4362,11351000.0],["2006-11-02",14.7354,14.846,14.0281,14.1641,13449000.0],["2006-11-03",14.1624,14.3001,13.8427,13.9006,6335000.0],["2006-11-06",13.9006,14.5365,13.8699,14.4362,7163500.0],["2006-11-07",14.6385,15.1707,14.5722,14.8137,13303500.0],["2006-11-08",14.7422,15.1622,14.5688,14.9497,8236000.0],["2006-11-09",15.0432,15.2319,14.1896,14.1981,15286500.0],["2006-11-10",14.1998,14.7745,14.1131,14.4719,10232000.0],["2006-11-13",14.3818,15.0908,14.3767,15.0483,9567500.0],["2006-11-14",15.2608,16.5888,15.2608,16.4171,28838000.0],["2006-11-15",16.3916,16.5446,15.8611,16.2641,20166000.0],["2006-11-16",16.2981,16.8235,15.873,16.0855,18000500.0],["2006-11-17",15.9682,17.9219,15.9665,17.2078,62613000.0],["2006-11-20",17.2265,17.7009,16.4902,16.6092,28042000.0],["2006-11-21",16.5956,17.2741,16.2556,17.1942,17102500.0],["2006-11-22",17.2928,17.638,16.9714,17.1942,9818000.0],["2006-11-24",17.1517,17.8556,16.9187,17.7009,8287000.0],["2006-11-27",17.7383,17.8709,16.6381,17.1092,22039000.0],["2006-11-28",17.1092,17.5649,16.9425,17.1415,16608500.0],["2006-11-29",17.3965,17.5478,16.3491,16.5106,21490000.0],["2006-11-30",16.5786,16.9442,16.4936,16.7062,14215500.0],["2006-12-01",16.696,16.8745,15.8815,16.1672,13158500.0],["2006-12-04",16.0685,16.8762,15.8951,16.8337,14529000.0],["2006-12-05",17.1704,18.211,17.0037,18.075,28706000.0],["2006-12-06",18.0155,18.0512,17.4152,17.8539,15557500.0],["2006-12-07",17.8539,18.432,17.7111,17.8267,14484000.0],["2006-12-08",17.7689,18.4899,17.5172,18.381,13848500.0],["2006-12-11",18.9592,19.3588,18.6378,19.2499,18774000.0],["2006-12-12",19.2992,19.3503,18.5052,18.7024,22087500.0],["2006-12-13",18.9592,19.2125,17.8726,18.228,14858000.0],["2006-12-14",18.2739,18.4491,17.5309,17.6516,17376000.0],["2006-12-15",17.8522,18.2552,17.6329,18.0818,14992000.0],["2006-12-18",18.109,18.7296,18.0784,18.2943,14016500.0],["2006-12-19",17.8624,18.7449,17.6346,18.5001,11444000.0],["2006-12-20",18.6174,18.8248,18.228,18.7041,10284000.0],["2006-12-21",18.7041,18.7041,17.9406,18.1277,12860500.0],["2006-12-22",18.0257,18.2688,17.6499,17.723,7822000.0],["2006-12-26",17.6703,18.3147,17.5393,17.9321,9528000.0],["2006-12-27",17.9559,18.2552,17.8063,18.1855,5223000.0],["2006-12-28",18.024,18.699,17.9814,18.5341,8226000.0],["2006-12-29",18.381,18.6276,18.1753,18.347,11321000.0],["2007-01-03",18.4286,20.0746,18.3895,19.6767,28144500.0],["2007-01-04",19.6767,20.6425,19.4081,20.5762,18900500.0],["2007-01-05",20.7276,21.5352,20.5745,21.1799,21982000.0],["2007-01-08",21.3142,21.7223,20.8211,21.372,16032500.0],["2007-01-09",21.372,21.4621,20.8296,21.1952,13874500.0],["2007-01-10",21.1407,23.1421,20.9163,22.9976,26275000.0],["2007-01-11",22.9976,23.4226,22.5742,23.2169,16999000.0],["2007-01-12",22.8394,23.0401,22.3157,22.9091,16014000.0],["2007-01-16",22.8785,23.4226,21.7546,21.9671,20353500.0],["2007-01-17",21.6917,22.7765,21.6798,22.6524,19927000.0],["2007-01-18",22.5742,22.5759,21.6458,21.9671,18915500.0],["2007-01-19",21.6491,21.9348,21.0931,21.5794,18061000.0],["2007-01-22",21.5794,21.8821,21.0098,21.1016,12591500.0],["2007-01-23",21.0982,22.1559,20.9418,22.0198,13824000.0],["2007-01-24",22.2494,23.2951,22.1474,23.1931,15428500.0],["2007-01-25",23.4821,23.8902,22.2426,22.4007,20039000.0],["2007-01-26",22.552,23.0111,21.9178,22.9839,17612000.0],["2007-01-29",23.0401,23.0707,21.9348,22.0845,14780500.0],["2007-01-30",21.6968,22.5112,21.6117,22.3497,14547500.0],["2007-01-31",22.2783,22.785,21.9552,22.1984,9656000.0],["2007-02-01",22.4364,23.1642,22.4364,23.0486,13712000.0],["2007-02-02",23.4651,24.2779,23.4651,24.2252,24137500.0],["2007-02-05",24.2643,24.4854,23.8324,24.4174,12920500.0],["2007-02-06",24.4854,24.4854,23.4515,24.2915,17735000.0],["2007-02-07",23.8902,25.1825,23.4652,25.174,26554500.0],["2007-02-08",25.2948,26.8744,24.9445,25.8542,36817500.0],["2007-02-09",25.5906,26.3218,24.6809,25.3968,24867500.0],["2007-02-12",25.3016,25.3696,24.2507,24.4123,17914000.0],["2007-02-13",24.6163,25.7182,24.5789,25.6518,20974500.0],["2007-02-14",25.6756,26.2708,25.208,25.7845,18046500.0],["2007-02-15",25.929,26.5819,25.7607,26.3694,16693000.0],["2007-02-16",26.3388,26.9203,25.9477,26.9203,18762500.0],["2007-02-20",27.121,28.0358,26.7928,27.6464,24665500.0],["2007-02-21",27.8181,28.3962,27.5443,27.8623,27973500.0],["2007-02-22",28.012,28.0732,27.1278,27.3046,21925500.0],["2007-02-23",27.2315,27.8861,27.0699,27.5358,21161500.0],["2007-02-26",27.7416,28.0528,26.536,26.7316,21256500.0],["2007-02-27",25.8967,26.1143,24.334,24.584,33598500.0],["2007-02-28",24.7081,25.6756,23.9242,25.6365,42330500.0],["2007-03-01",24.7404,26.0769,24.2558,25.6042,35373500.0],["2007-03-02",25.1655,25.4206,23.4124,23.5638,53064500.0],["2007-03-05",23.1047,24.1878,22.8275,23.3138,41687000.0],["2007-03-06",24.2303,24.4837,23.5519,24.2184,40535500.0],["2007-03-07",23.9157,24.0552,21.9008,21.9518,63662500.0],["2007-03-08",22.2919,23.2067,21.8498,22.3361,68043000.0],["2007-03-09",22.751,22.8683,21.6543,22.2749,38464500.0],["2007-03-12",22.1219,23.0145,22.0283,22.8615,25969000.0],["2007-03-13",22.8615,22.9125,21.8158,21.9365,28272500.0],["2007-03-14",22.0198,22.598,21.2581,22.433,39105500.0],["2007-03-15",22.5452,22.7,21.4791,21.7818,58280000.0],["2007-03-16",21.9586,22.2749,21.2802,21.4893,25297000.0],["2007-03-19",21.7393,22.1899,21.6423,21.7631,24511000.0],["2007-03-20",21.7631,22.4449,21.69,22.0861,23353500.0],["2007-03-21",22.2324,22.5725,21.8702,22.0623,22885000.0],["2007-03-22",22.2528,22.2528,21.5624,21.6389,22048000.0],["2007-03-23",21.6457,21.7053,20.9571,21.0098,22125500.0],["2007-03-26",20.9996,21.2377,20.3059,20.549,26903500.0],["2007-03-27",20.6153,21.1901,20.4725,20.9044,29486000.0],["2007-03-28",20.7463,21.2734,20.5847,20.7378,27576000.0],["2007-03-29",20.9894,21.2887,20.6425,20.9095,23543500.0],["2007-03-30",21.0642,21.1696,20.668,20.7803,15906000.0],["2007-04-02",21.0064,21.7478,20.4997,21.7427,26489500.0],["2007-04-03",21.6543,21.6543,21.0064,21.0251,28036500.0],["2007-04-04",20.9809,21.5556,20.8721,21.406,19219000.0],["2007-04-05",21.4094,22.1219,21.389,21.9144,18533500.0],["2007-04-09",22.1032,22.4262,21.7478,21.8498,15037500.0],["2007-04-10",21.9858,22.2494,21.6185,21.7563,12485000.0],["2007-04-11",21.8175,21.8787,21.3754,21.5862,11471500.0],["2007-04-12",21.4247,21.7818,21.2156,21.5369,9093500.0],["2007-04-13",21.61,22.1882,21.5947,22.0691,15680500.0],["2007-04-16",22.1763,22.4789,22.0028,22.1066,13721500.0],["2007-04-17",22.2052,22.6371,22.1083,22.3055,16323500.0],["2007-04-18",22.382,22.5589,22.0623,22.2579,9495500.0],["2007-04-19",22.0623,22.3089,21.8192,22.0538,8830500.0],["2007-04-20",22.3429,22.972,22.2834,22.7561,22640500.0],["2007-04-23",22.7136,22.9363,22.3854,22.5044,13640000.0],["2007-04-24",22.6643,22.9618,22.1048,22.1321,10952000.0],["2007-04-25",22.3344,22.4194,21.9892,22.1916,10677000.0],["2007-04-26",22.2749,22.3004,21.9093,21.9637,7902000.0],["2007-04-27",21.9858,22.0283,21.4672,21.5539,6884000.0],["2007-04-30",22.3599,22.4874,21.5352,21.5947,18370500.0],["2007-05-01",21.8141,21.8158,20.7497,20.918,18699500.0],["2007-05-02",21.4247,22.2749,21.3397,21.6389,26203000.0],["2007-05-03",22.0878,22.9448,22.0572,22.9125,28523500.0],["2007-05-04",23.12,23.6539,23.12,23.5332,25054500.0],["2007-05-07",23.5468,23.6148,22.9669,23.3189,12755000.0],["2007-05-08",23.1523,23.1999,22.7017,22.904,11664000.0],["2007-05-09",22.785,23.6743,22.7,23.3886,15489500.0],["2007-05-10",23.3886,24.1232,22.87,22.9295,27724500.0],["2007-05-11",23.4243,23.9549,23.0741,23.8987,20855500.0],["2007-05-14",23.8086,24.2303,23.5587,23.6012,13759500.0],["2007-05-15",23.5519,23.9634,23.1455,23.3495,14527500.0],["2007-05-16",23.4652,23.7593,23.2186,23.4328,12683000.0],["2007-05-17",23.3988,23.863,23.3784,23.7712,10998000.0],["2007-05-18",23.8613,24.0552,23.6097,23.6658,8733500.0],["2007-05-21",23.6692,25.0788,23.6692,24.8391,32772500.0],["2007-05-22",25.0788,25.8967,25.0091,25.7437,28536000.0],["2007-05-23",26.0752,26.0769,25.0737,25.2454,19912500.0],["2007-05-24",25.1655,25.3968,23.9974,24.1725,22277500.0],["2007-05-25",24.5024,24.7642,24.3306,24.6537,11151000.0],["2007-05-29",24.6537,25.2692,24.6401,25.123,9967500.0],["2007-05-30",24.9955,25.5753,24.4327,25.2862,14848500.0],["2007-05-31",25.3101,25.5056,24.4089,24.6452,16595000.0],["2007-06-01",24.8629,25.157,24.3102,24.3102,10280000.0],["2007-06-04",24.1725,25.4495,24.1147,25.4495,17614000.0],["2007-06-05",25.4495,25.7437,24.9275,25.2948,16010500.0],["2007-06-06",24.9972,26.3524,24.8714,26.014,26034000.0],["2007-06-07",26.1432,26.4306,24.8254,24.9462,25722500.0],["2007-06-08",24.6945,25.089,24.1623,24.7625,17046000.0],["2007-06-11",24.9955,25.6195,24.7132,25.3679,14819000.0],["2007-06-12",25.3713,25.8831,25.0006,25.3322,17150000.0],["2007-06-13",25.3883,25.5906,24.8408,25.1281,11840500.0],["2007-06-14",25.2437,26.4833,25.225,26.3371,23469500.0],["2007-06-15",26.8217,27.2434,26.3728,26.6925,20109500.0],["2007-06-18",26.7384,26.9934,25.9052,26.2589,11184500.0],["2007-06-19",26.3575,26.9424,26.1857,26.5768,13176500.0],["2007-06-20",26.6108,27.626,26.4068,26.8829,22681500.0],["2007-06-21",26.9084,27.1737,26.5275,26.9594,15128500.0],["2007-06-22",27.138,27.4151,26.1432,26.4442,14029500.0],["2007-06-25",26.4833,26.8999,25.2165,25.3764,15367500.0],["2007-06-26",25.6654,25.9749,24.4701,24.7506,16448500.0],["2007-06-27",24.5704,25.6841,24.0178,25.6841,18674500.0],["2007-06-28",25.7862,25.844,25.2131,25.2999,10689000.0],["2007-06-29",25.3186,25.662,24.8289,25.14,7807500.0],["2007-07-02",25.3679,25.3696,24.5789,24.6571,9290000.0],["2007-07-03",24.8459,25.4036,24.7081,25.3152,7011500.0],["2007-07-05",25.4291,25.8865,25.0482,25.8134,8780000.0],["2007-07-06",26.3371,26.6602,25.929,26.5411,13564000.0],["2007-07-09",26.8234,27.2383,26.4187,26.6585,16006000.0],["2007-07-10",26.6602,26.8421,26.1007,26.4799,11336500.0],["2007-07-11",26.6959,28.4642,26.3048,28.4081,30740500.0],["2007-07-12",28.6819,29.3229,28.1412,28.7346,31852000.0],["2007-07-13",28.6037,28.7363,28.1582,28.4149,10136000.0],["2007-07-16",28.6003,29.612,28.4694,28.9029,18600000.0],["2007-07-17",29.1155,29.2923,28.3707,28.3707,11554500.0],["2007-07-18",28.0579,28.1956,27.4355,27.7042,14302500.0],["2007-07-19",28.0409,28.1412,27.2349,27.4355,11096000.0],["2007-07-20",27.4015,28.0783,27.1499,27.2468,14838500.0],["2007-07-23",27.4457,27.4916,26.2878,26.5411,9199000.0],["2007-07-24",26.1432,26.3694,24.7608,25.1298,12304000.0],["2007-07-25",25.242,25.793,23.9328,24.4429,19783000.0],["2007-07-26",24.1453,25.1026,23.9583,24.8833,18468000.0],["2007-07-27",24.8833,26.3337,24.5993,25.7437,19105000.0],["2007-07-30",26.1772,26.6091,25.8491,26.5938,12105000.0],["2007-07-31",26.6635,27.0121,25.5413,25.6977,11519500.0],["2007-08-01",25.5515,25.7692,24.6554,25.5056,14575000.0],["2007-08-02",25.5889,26.1585,24.919,25.8763,10473000.0],["2007-08-03",25.9341,26.8982,25.5056,26.179,14670000.0],["2007-08-06",26.0157,26.5649,25.2931,26.1143,11525000.0],["2007-08-07",26.2011,26.8914,25.8967,26.6704,9497500.0],["2007-08-08",26.9305,27.5852,26.837,27.1856,9403500.0],["2007-08-09",26.6874,27.9609,26.1534,26.1858,13842500.0],["2007-08-10",26.0514,26.5258,25.2148,25.6841,14760000.0],["2007-08-13",25.9732,26.1688,24.9105,24.9955,11508500.0],["2007-08-14",24.9836,25.2828,24.0263,24.3357,11763000.0],["2007-08-15",24.1028,24.1878,22.6065,22.785,16322500.0],["2007-08-16",22.1048,22.2341,19.9369,22.0198,33833500.0],["2007-08-17",22.785,23.1251,21.8855,22.7068,17319500.0],["2007-08-20",22.785,23.6777,22.7425,23.409,16705500.0],["2007-08-21",23.2951,23.409,22.4551,22.9839,13357500.0],["2007-08-22",23.6828,24.4837,23.5162,23.6063,13559500.0],["2007-08-23",24.0433,24.2932,23.3886,23.7287,8847000.0],["2007-08-24",23.6352,24.2473,23.4311,24.2303,4773500.0],["2007-08-27",24.1878,24.368,23.6794,23.8358,4764000.0],["2007-08-28",23.5111,23.6352,22.785,22.938,6619500.0],["2007-08-29",23.1761,23.8783,23.0281,23.7406,7146000.0],["2007-08-30",23.4005,24.2592,23.2951,23.7627,5905500.0],["2007-08-31",24.1827,24.8561,23.9753,24.8033,7788000.0],["2007-09-04",24.6333,25.5039,24.465,25.1383,8339500.0],["2007-09-05",24.8255,24.9071,23.8341,23.9566,10422500.0],["2007-09-06",24.1623,24.1963,23.1591,23.4771,10293500.0],["2007-09-07",23.0197,23.1251,22.3803,22.5878,8636500.0],["2007-09-10",22.7969,22.9839,22.0793,22.4704,9353500.0],["2007-09-11",22.5469,22.921,22.2579,22.3514,6996500.0],["2007-09-12",22.3871,22.7136,22.0708,22.3429,6708500.0],["2007-09-13",22.4908,22.535,21.8498,21.9467,8581000.0],["2007-09-14",21.6458,21.9195,21.5267,21.7155,7044500.0],["2007-09-17",21.7342,21.9144,21.3737,21.5097,7203500.0],["2007-09-18",21.7138,23.2747,21.3703,23.0656,12521500.0],["2007-09-19",23.5077,23.7202,22.1899,22.3769,10466000.0],["2007-09-20",22.2579,23.5723,22.1525,23.0197,12541500.0],["2007-09-21",23.2951,23.4448,22.8445,23.0333,8703000.0],["2007-09-24",22.9635,24.1198,22.7425,24.113,14509500.0],["2007-09-25",24.8237,25.8712,24.8084,25.7011,97137000.0],["2007-09-26",26.0157,26.2487,25.6586,25.8287,18728000.0],["2007-09-27",25.9256,26.2606,25.6331,25.9239,11038000.0],["2007-09-28",25.8338,25.929,25.5634,25.8287,8265000.0],["2007-10-01",25.9035,26.4901,25.8049,26.1858,7522500.0],["2007-10-02",26.4476,27.0767,26.2197,26.2963,12032000.0],["2007-10-03",26.2725,26.2912,25.8117,26.1109,7341500.0],["2007-10-04",26.0599,26.3864,25.8389,26.2198,5962000.0],["2007-10-05",26.4765,26.9849,26.3184,26.8251,7926500.0],["2007-10-08",26.871,27.762,26.8676,27.4049,6865500.0],["2007-10-09",27.6974,27.8164,27.0955,27.8164,8712500.0],["2007-10-10",27.7977,28.1395,27.4508,27.6651,5726500.0],["2007-10-11",28.0392,28.0562,26.0378,26.5938,9149500.0],["2007-10-12",26.7214,27.5443,26.3541,27.4253,6226000.0],["2007-10-15",27.4287,27.5903,26.5479,26.7537,5385500.0],["2007-10-16",26.6721,26.6721,25.9919,26.4255,5582000.0],["2007-10-17",26.6959,27.1176,26.3983,26.8659,7133000.0],["2007-10-18",26.6959,27.8011,26.5071,27.5256,8013500.0],["2007-10-19",27.8844,28.3758,27.3267,27.8776,18446000.0],["2007-10-22",27.6821,28.0562,27.0138,27.4321,11301500.0],["2007-10-23",27.7909,28.7805,27.6345,28.6564,11430000.0],["2007-10-24",28.5425,29.9215,28.2262,29.8382,19712000.0],["2007-10-25",29.2277,29.6528,28.4489,28.6785,15684000.0],["2007-10-26",29.1546,29.243,28.5663,28.9489,7579500.0],["2007-10-29",28.9744,29.7021,28.8774,29.4216,6518500.0],["2007-10-30",29.3144,29.8075,29.0186,29.0628,7880000.0],["2007-10-31",29.391,30.3006,29.1274,30.2649,10199000.0],["2007-11-01",29.9266,30.0796,29.056,29.3008,9550000.0],["2007-11-02",29.6443,29.7973,28.602,29.6936,6869500.0],["2007-11-05",29.2464,30.0541,28.8723,29.7208,8265500.0],["2007-11-06",29.4335,30.5047,29.4335,30.3245,9124000.0],["2007-11-07",29.9266,30.6152,29.4556,29.4862,7693000.0],["2007-11-08",29.4471,29.8722,27.8623,29.0849,11280500.0],["2007-11-09",28.5255,29.0373,27.9728,28.131,7908000.0],["2007-11-12",28.2041,28.4558,27.4185,27.4355,8169000.0],["2007-11-13",27.444,28.5493,27.444,28.5493,6291500.0],["2007-11-14",28.6649,29.6715,28.6224,29.1002,9078000.0],["2007-11-15",29.2192,29.5355,28.6598,29.3314,7407500.0],["2007-11-16",29.4709,29.7633,29.1189,29.7633,7449000.0],["2007-11-19",29.6936,31.377,29.6698,30.6492,14686000.0],["2007-11-20",30.4367,30.69,28.0834,28.8383,13777000.0],["2007-11-21",28.1208,28.7924,27.6226,28.0902,7301500.0],["2007-11-23",28.3333,28.6836,28.0562,28.5663,2426000.0],["2007-11-26",28.7346,29.0169,27.7161,27.7824,7746500.0],["2007-11-27",27.8929,28.1344,26.536,27.2859,10961000.0],["2007-11-28",27.4814,28.84,27.376,28.84,7879000.0],["2007-11-29",28.5459,29.0713,28.301,28.7703,5944000.0],["2007-11-30",29.442,29.442,27.9269,28.3894,6684000.0],["2007-12-03",28.3877,28.3877,27.5359,27.6702,6235500.0],["2007-12-04",27.546,28.2126,27.546,27.6413,5644500.0],["2007-12-05",27.8419,29.2362,27.7501,29.1614,8251500.0],["2007-12-06",29.2787,29.7565,28.7074,29.7259,4878000.0],["2007-12-07",29.5559,30.1799,29.4165,29.85,3963500.0],["2007-12-10",30.1731,30.469,29.816,29.981,3524000.0],["2007-12-11",30.2666,30.7768,28.9965,29.1053,6023000.0],["2007-12-12",29.8637,30.2598,29.1529,29.7871,6768500.0],["2007-12-13",29.4947,30.8448,29.4709,30.7462,8090500.0],["2007-12-14",30.4112,32.4992,30.4112,31.581,10570000.0],["2007-12-17",31.7375,32.0231,30.6067,30.6611,6330500.0],["2007-12-18",30.9451,31.3362,29.8092,30.2462,6463500.0],["2007-12-19",30.4979,31.7596,30.0898,31.6048,8387000.0],["2007-12-20",31.9449,32.1217,31.161,32.0231,5364500.0],["2007-12-21",32.5111,32.5111,31.3804,31.7035,8734000.0],["2007-12-24",31.7766,32.8206,31.4603,32.7577,2949500.0],["2007-12-26",32.5622,33.1437,32.2221,33.0723,3492500.0],["2007-12-27",32.8597,32.9617,32.2238,32.2442,3250000.0],["2007-12-28",32.4431,32.7322,31.9976,32.2102,3374000.0],["2007-12-31",32.1694,32.9499,32.0299,32.7322,2997000.0],["2008-01-02",32.9651,32.9651,31.4212,31.5419,6564500.0],["2008-01-03",31.7715,31.7766,30.3789,30.5897,8596000.0],["2008-01-04",29.9283,30.2972,28.7686,29.0407,7218500.0],["2008-01-07",29.2464,29.5712,27.1482,27.9116,12436500.0],["2008-01-08",28.148,29.7106,28.0188,28.0732,11479000.0],["2008-01-09",27.864,28.6887,26.6261,27.6872,10655500.0],["2008-01-10",27.376,29.9266,27.3488,29.4981,10333000.0],["2008-01-11",29.2464,29.8654,28.6649,29.4369,6809000.0],["2008-01-14",29.3331,29.7565,28.8927,29.3263,5867000.0],["2008-01-15",28.9336,29.3042,27.6328,27.7705,7396500.0],["2008-01-16",27.4831,27.6787,24.4854,25.2454,20562500.0],["2008-01-17",25.2829,25.5039,22.2256,22.2664,18874000.0],["2008-01-18",22.9244,23.7712,22.632,23.5672,23960500.0],["2008-01-22",21.9178,24.1402,21.5726,23.4431,13475500.0],["2008-01-23",22.7595,24.4174,22.1729,24.3833,15194500.0],["2008-01-24",24.5313,25.8219,24.1453,25.6042,13467000.0],["2008-01-25",26.3048,26.3048,24.5959,24.7132,11116000.0],["2008-01-28",25.9273,25.9562,23.006,23.8477,23337500.0],["2008-01-29",24.0841,24.2303,23.3342,24.1266,10225000.0],["2008-01-30",23.8307,24.6554,23.3002,23.5264,10637000.0],["2008-01-31",22.8734,24.0178,21.9654,23.6675,18802500.0],["2008-02-01",23.6352,24.1657,22.8309,23.0316,12942000.0],["2008-02-04",23.3631,23.8069,23.0401,23.1676,8993500.0],["2008-02-05",22.7867,23.3529,21.1747,21.1952,18446500.0],["2008-02-06",21.3805,21.3805,19.4897,19.7073,34800500.0],["2008-02-07",20.8432,22.5555,20.7275,22.1712,35555000.0],["2008-02-08",22.5112,22.615,21.3057,21.7308,19474000.0],["2008-02-11",22.0912,22.5503,21.4638,22.1304,10373000.0],["2008-02-12",22.3701,23.5485,22.2358,22.7102,16474000.0],["2008-02-13",23.0877,23.5009,22.7476,23.4107,9575000.0],["2008-02-14",23.4617,23.489,22.6184,22.6813,6911000.0],["2008-02-15",22.5503,22.6167,21.9382,22.5061,6521500.0],["2008-02-19",22.7918,23.0282,21.6424,21.6934,7202000.0],["2008-02-20",21.4995,22.8989,21.0931,22.8377,10532000.0],["2008-02-21",22.8479,23.103,22.3106,22.7102,8291000.0],["2008-02-22",22.7595,22.87,21.8515,22.87,6513000.0],["2008-02-25",22.87,23.7304,22.649,23.7304,9711000.0],["2008-02-26",23.54,23.7984,22.9142,23.0418,8852500.0],["2008-02-27",22.9397,23.3495,22.632,22.8972,6506500.0],["2008-02-28",22.6864,22.955,22.1967,22.7765,6806500.0],["2008-02-29",22.5044,22.921,22.0827,22.1559,6983000.0],["2008-03-03",22.1576,23.3036,22.1559,22.6031,10430500.0],["2008-03-04",22.717,23.2441,22.3718,23.018,11051500.0],["2008-03-05",23.2934,24.5296,23.1268,23.2713,24000000.0],["2008-03-06",22.5759,23.3206,22.2817,22.5197,16007500.0],["2008-03-07",22.1933,23.1812,21.7733,22.4262,16902500.0],["2008-03-10",22.7612,22.7612,20.7752,20.9027,17830500.0],["2008-03-11",21.4502,23.4209,21.1475,23.3444,15295000.0],["2008-03-12",23.0775,23.3784,22.6898,22.7153,9163500.0],["2008-03-13",22.297,23.7848,21.5097,23.5128,17367500.0],["2008-03-14",23.7338,23.8052,21.9076,22.331,13357500.0],["2008-03-17",21.287,21.8838,18.7466,20.8143,25952500.0],["2008-03-18",21.5811,22.5725,21.5675,22.5725,12385500.0],["2008-03-19",22.6133,22.6133,20.7616,20.833,10956500.0],["2008-03-20",20.9027,21.2887,20.1596,21.2292,13361000.0],["2008-03-24",21.1271,22.263,21.0982,21.6577,7722000.0],["2008-03-25",21.9144,22.6694,21.4145,22.4398,6619500.0],["2008-03-26",22.2766,23.1863,21.8413,22.7578,8603000.0],["2008-03-27",23.1217,23.4005,22.28,22.3055,6927500.0],["2008-03-28",22.3055,22.7629,21.9348,22.0623,5492000.0],["2008-03-31",21.8413,22.3684,21.2581,22.1899,8754500.0],["2008-04-01",22.5486,23.6539,22.4449,23.6539,7992500.0],["2008-04-02",23.8052,25.6416,23.5502,25.1332,17975500.0],["2008-04-03",25.0312,25.6739,24.4208,25.3781,7348500.0],["2008-04-04",25.4665,25.6314,24.9955,25.072,6847000.0],["2008-04-07",25.3696,25.9154,25.2182,25.4886,5928000.0],["2008-04-08",25.3322,25.9035,24.9394,25.174,6957500.0],["2008-04-09",25.191,25.4444,24.5925,24.8901,6590000.0],["2008-04-10",24.8016,25.5906,24.5976,25.5328,6884000.0],["2008-04-11",25.1128,25.8423,24.9207,25.1451,7353000.0],["2008-04-14",25.1451,25.3985,24.8595,25.038,3237000.0],["2008-04-15",25.3662,25.5413,24.8424,25.2029,4696000.0],["2008-04-16",25.4886,25.8746,25.2539,25.8746,6141500.0],["2008-04-17",25.7402,26.9509,25.7062,26.7299,14578500.0],["2008-04-18",26.9492,27.3335,26.5666,26.6397,8342500.0],["2008-04-21",26.7265,27.3624,26.5343,27.1294,6740500.0],["2008-04-22",26.6278,27.0461,25.2488,25.5549,13014000.0],["2008-04-23",25.6773,26.184,25.4172,25.7556,5386000.0],["2008-04-24",25.844,27.0682,25.7555,26.8693,6968500.0],["2008-04-25",27.0155,27.5035,26.5479,27.2978,7599000.0],["2008-04-28",27.3624,27.3624,26.1347,26.2759,7923500.0],["2008-04-29",26.3626,26.4153,25.6756,25.8032,6017000.0],["2008-04-30",25.8491,26.6942,25.6756,26.3813,6207500.0],["2008-05-01",26.4408,27.206,26.0633,27.206,8593500.0],["2008-05-02",27.9303,28.2483,26.7384,27.3964,12450000.0],["2008-05-05",27.3896,27.8861,27.0376,27.6413,5760000.0],["2008-05-06",27.5954,28.114,27.2383,28.0817,6423500.0],["2008-05-07",28.0817,28.4438,27.0954,27.1618,5908500.0],["2008-05-08",27.3624,27.7824,26.8098,27.1584,5463000.0],["2008-05-09",27.0989,27.189,26.4561,26.621,5176500.0],["2008-05-12",26.6925,27.0291,26.4017,26.9628,4712500.0],["2008-05-13",27.2009,27.5256,26.7928,27.325,4566000.0],["2008-05-14",27.4185,27.5852,27.2179,27.4253,3974500.0],["2008-05-15",27.3437,27.7756,26.8659,27.0359,5689000.0],["2008-05-16",27.1346,27.2723,26.0599,26.2725,8131000.0],["2008-05-19",26.3558,27.2366,25.8457,25.9783,6076000.0],["2008-05-20",25.878,26.0633,25.3832,25.6076,6173000.0],["2008-05-21",25.6773,25.9018,24.317,24.368,7350000.0],["2008-05-22",24.2371,24.6214,24.1079,24.351,4996500.0],["2008-05-23",24.4293,24.4429,23.6267,24.266,5896500.0],["2008-05-27",24.2031,24.2405,23.0537,23.8222,7331500.0],["2008-05-28",23.9038,24.3919,23.2951,23.6692,6566500.0],["2008-05-29",23.523,24.2235,23.3546,24.0433,6249000.0],["2008-05-30",23.9923,24.2303,23.2917,23.4992,6490000.0],["2008-06-02",22.9924,23.4073,22.6218,22.8105,9554000.0],["2008-06-03",22.7986,23.0401,21.8872,22.467,11198500.0],["2008-06-04",22.1831,22.6626,21.8549,21.9467,8877000.0],["2008-06-05",22.1746,23.2322,22.0028,23.2322,9658500.0],["2008-06-06",22.8462,22.9992,21.7835,21.7835,8290500.0],["2008-06-09",22.0198,22.0657,20.9027,21.6032,9320500.0],["2008-06-10",21.1339,21.9331,21.1339,21.3091,6807500.0],["2008-06-11",21.4315,21.4315,19.7719,19.9148,18991500.0],["2008-06-12",20.1086,20.6765,19.4336,19.7532,14427500.0],["2008-06-13",19.9828,20.9418,19.8144,20.9146,8974000.0],["2008-06-16",20.7327,21.2377,20.5456,20.8806,7283000.0],["2008-06-17",21.1203,21.5369,20.668,20.9333,8743000.0],["2008-06-18",20.9061,21.44,20.6765,21.1407,6912000.0],["2008-06-19",21.3788,22.564,21.2683,22.5555,12163000.0],["2008-06-20",22.4874,22.7833,21.9552,22.0504,8992000.0],["2008-06-23",22.1168,22.3837,21.5981,21.8702,5674500.0],["2008-06-24",21.6883,21.9654,20.6901,21.8294,7694500.0],["2008-06-25",21.826,22.2715,21.6815,21.9722,8850000.0],["2008-06-26",21.5131,21.5862,20.7463,20.7463,6637000.0],["2008-06-27",20.6102,21.0846,19.8468,20.2004,9257500.0],["2008-06-30",20.2361,20.3382,19.3826,19.3843,8957000.0],["2008-07-01",19.2227,19.7889,18.9099,19.5968,9990000.0],["2008-07-02",19.7243,19.7906,18.364,18.381,9531500.0],["2008-07-03",18.4388,18.6327,17.5478,18.024,6153500.0],["2008-07-07",17.9423,18.5834,17.2707,17.6346,8253500.0],["2008-07-08",17.6499,18.1379,17.0802,18.0665,12769500.0],["2008-07-09",18.0665,18.126,16.174,16.2199,14630500.0],["2008-07-10",16.2386,16.2386,13.7577,14.5042,42430500.0],["2008-07-11",14.0281,15.4071,13.637,15.0313,20316000.0],["2008-07-14",15.3289,15.5057,14.4719,14.4719,13475000.0],["2008-07-15",14.4481,15.3289,13.9822,14.6912,17041500.0],["2008-07-16",14.6929,15.9393,14.4872,15.9393,13877500.0],["2008-07-17",16.2726,16.2726,14.8783,15.3731,13879500.0],["2008-07-18",15.1826,15.3731,14.7473,15.2098,8690000.0],["2008-07-21",15.1316,15.5924,14.8919,15.2183,7167500.0],["2008-07-22",15.1333,16.5871,14.8205,16.5293,12291500.0],["2008-07-23",16.3916,16.5276,15.6451,16.1535,15145500.0],["2008-07-24",16.0855,16.5599,15.4292,15.4768,11951500.0],["2008-07-25",15.6298,17.6839,15.4547,17.4968,19041500.0],["2008-07-28",17.5955,17.8318,16.7164,16.8337,14630500.0],["2008-07-29",16.9493,17.7349,16.6211,17.7349,7401500.0],["2008-07-30",17.7689,17.8522,17.0428,17.7162,10259500.0],["2008-07-31",17.3319,17.6023,16.8337,16.9697,7896000.0],["2008-08-01",17.1857,17.1857,15.5754,16.3576,11823500.0],["2008-08-04",16.747,16.747,14.2491,14.528,17727500.0],["2008-08-05",14.812,15.2064,14.4787,15.1537,14612500.0],["2008-08-06",15.152,15.1843,14.2831,14.3852,12560000.0],["2008-08-07",14.1981,14.9327,14.1981,14.3682,13304500.0],["2008-08-08",14.2236,14.948,14.0213,14.9123,9739000.0],["2008-08-11",14.8358,14.8868,14.3784,14.7558,7138500.0],["2008-08-12",14.3682,14.7422,14.0196,14.1454,8372000.0],["2008-08-13",13.9958,14.3597,13.7322,14.0689,11780000.0],["2008-08-14",13.921,15.0092,13.921,14.829,9167500.0],["2008-08-15",14.9361,15.1248,14.5518,14.7847,11662500.0],["2008-08-18",14.7762,14.7915,13.9873,14.0349,12478500.0],["2008-08-19",14.0842,14.2746,13.8376,14.1131,10083500.0],["2008-08-20",14.0604,14.5807,14.0298,14.5501,9725000.0],["2008-08-21",14.3869,14.5926,14.1131,14.3086,7337500.0],["2008-08-22",14.5127,15.0262,14.4532,14.9803,9062000.0],["2008-08-25",14.9497,15.0925,14.4124,14.4447,6376500.0],["2008-08-26",14.4515,14.5195,14.1505,14.409,4540500.0],["2008-08-27",14.4277,14.9871,14.2831,14.9633,5847500.0],["2008-08-28",15.1197,15.4037,14.9701,15.4037,6511500.0],["2008-08-29",15.1231,15.2745,14.965,14.9684,4473000.0],["2008-09-02",15.1792,15.924,15.1792,15.6383,19469500.0],["2008-09-03",15.7012,15.924,15.1724,15.7778,16339500.0],["2008-09-04",15.6434,16.145,15.3527,15.3884,14616000.0],["2008-09-05",15.3527,16.6348,15.2898,16.6245,13510000.0],["2008-09-08",17.0836,17.4254,16.0685,16.9306,14869000.0],["2008-09-09",16.815,16.8915,15.0245,15.0245,17768500.0],["2008-09-10",15.1707,15.6859,14.8119,15.4105,12637000.0],["2008-09-11",14.965,15.7659,14.5722,15.7149,12271500.0],["2008-09-12",15.3034,15.4564,14.3818,15.4564,14677500.0],["2008-09-15",14.4413,14.9242,13.1592,13.2034,16108000.0],["2008-09-16",12.4382,12.9228,11.5761,12.9177,23589500.0],["2008-09-17",12.53,12.53,11.3279,11.3364,19613000.0],["2008-09-18",11.5625,12.9024,10.4352,12.797,21569000.0],["2008-09-19",14.6079,14.7269,13.1082,14.7269,17292000.0],["2008-09-22",14.9208,14.9633,12.8837,12.8837,6555500.0],["2008-09-23",13.2051,13.688,12.5522,13.1779,5858000.0],["2008-09-24",13.4329,13.4363,12.7528,12.7698,3688500.0],["2008-09-25",12.8701,13.6829,12.8616,13.586,3893500.0],["2008-09-26",12.542,13.4261,12.2852,13.4074,4111500.0],["2008-09-29",13.2612,13.2612,10.3723,11.032,7363000.0],["2008-09-30",11.5234,13.858,11.35,13.7186,8756000.0],["2008-10-01",13.5979,14.4532,13.1762,14.4413,7729500.0],["2008-10-02",14.0145,14.4192,13.5656,13.5656,5416500.0],["2008-10-03",13.8733,14.5671,12.7528,13.2986,8716500.0],["2008-10-06",12.9058,14.4158,12.2461,13.8733,9158000.0],["2008-10-07",14.1981,15.2183,13.62,14.375,12601000.0],["2008-10-08",13.603,14.9667,12.6644,14.057,9793500.0],["2008-10-09",14.8834,14.8834,11.3925,11.6901,14790500.0],["2008-10-10",10.8926,13.4908,10.4743,12.5828,18598500.0],["2008-10-13",13.6455,14.6436,12.8412,14.6436,9325000.0],["2008-10-14",15.1316,15.1316,13.8563,14.3511,13809500.0],["2008-10-15",13.9669,14.8783,12.0931,12.0999,8859500.0],["2008-10-16",12.7528,13.2935,11.9366,13.2357,9167500.0],["2008-10-17",12.9806,14.7065,12.9109,14.3001,14445500.0],["2008-10-20",14.863,14.8783,13.3632,13.7203,10557500.0],["2008-10-21",13.4789,14.2593,13.0844,13.1388,9922000.0],["2008-10-22",12.7545,12.814,11.3262,11.6697,8148500.0],["2008-10-23",11.7768,12.1135,10.4998,10.9589,10706500.0],["2008-10-24",9.3521,10.6086,9.0154,10.1257,12703500.0],["2008-10-27",9.7788,10.4658,9.2296,9.2296,9324500.0],["2008-10-28",9.8622,10.9334,9.0596,10.9334,10395000.0],["2008-10-29",10.7736,11.6459,10.374,10.5066,9414500.0],["2008-10-30",11.821,14.7932,11.8176,14.7932,32681000.0],["2008-10-31",14.1131,15.0993,13.9448,14.5484,17243500.0],["2008-11-03",14.3784,14.6861,13.807,14.3069,6419500.0],["2008-11-04",15.0483,15.8101,14.4685,15.7353,14341000.0],["2008-11-05",15.3442,15.4496,13.9261,13.9261,10485000.0],["2008-11-06",13.7611,14.0213,12.8259,12.8531,12325500.0],["2008-11-07",13.0708,13.6404,12.6678,13.6387,8882500.0],["2008-11-10",13.8393,14.0536,12.2563,12.4161,8252000.0],["2008-11-11",12.2852,12.9024,11.7496,12.4773,9153500.0],["2008-11-12",12.3022,12.4705,11.4537,11.4792,7785500.0],["2008-11-13",11.6816,12.8293,11.1391,12.7069,13372500.0],["2008-11-14",12.4552,13.0096,11.9366,12.0488,10660500.0],["2008-11-17",11.9264,12.0505,11.0694,11.0779,7962500.0],["2008-11-18",11.1749,11.3585,10.4216,11.0065,8851500.0],["2008-11-19",10.8042,10.9589,9.8945,9.9115,9990500.0],["2008-11-20",9.6598,9.8571,8.4492,8.6192,22605000.0],["2008-11-21",8.9032,9.9897,8.4611,9.9472,15077500.0],["2008-11-24",10.5542,11.3075,9.8826,11.2514,14673500.0],["2008-11-25",11.5727,11.974,11.0864,11.6816,10618000.0],["2008-11-26",11.0966,12.7528,11.0966,12.6542,7462000.0],["2008-11-28",12.4705,12.8174,12.1084,12.5147,3164000.0],["2008-12-01",12.0692,12.0692,10.0781,10.3162,12327000.0],["2008-12-02",10.5083,10.8756,9.5238,10.6817,13803000.0],["2008-12-03",9.9761,11.3602,9.869,11.3602,8917000.0],["2008-12-04",10.8671,12.2376,10.794,11.3058,12334500.0],["2008-12-05",11.1834,12.2206,10.93,12.1781,8973000.0],["2008-12-08",12.8004,13.9448,12.8004,13.8325,12087000.0],["2008-12-09",13.387,14.1284,12.7613,13.0912,11460000.0],["2008-12-10",13.3853,13.4244,12.4552,13.1728,8218000.0],["2008-12-11",12.9228,13.7985,12.4824,12.5266,7553500.0],["2008-12-12",11.872,13.1779,11.7326,13.0572,7357000.0],["2008-12-15",13.1048,13.1881,11.8788,12.0999,8136500.0],["2008-12-16",12.2444,13.7237,12.2002,13.6319,11731500.0],["2008-12-17",13.2884,14.0791,13.2204,13.9227,8929500.0],["2008-12-18",13.9431,14.4532,13.8036,13.8682,11060500.0],["2008-12-19",14.0196,14.2831,13.3394,13.637,10199500.0],["2008-12-22",13.8444,13.8444,12.9755,13.4329,10099000.0],["2008-12-23",13.4993,13.9278,13.2442,13.2442,7705000.0],["2008-12-24",13.1354,13.2544,12.7834,12.9875,3684500.0],["2008-12-26",13.081,13.2017,12.6168,13.0283,8285500.0],["2008-12-29",13.0844,13.3955,12.7528,12.9858,6236000.0],["2008-12-30",13.0742,13.6268,12.8072,13.62,6559000.0],["2008-12-31",13.5639,14.2151,13.5299,14.0179,5982000.0],["2009-01-02",13.9788,14.4532,13.5333,14.3801,6737500.0],["2009-01-05",13.6744,13.773,12.3549,12.4127,18936500.0],["2009-01-06",12.0641,12.0761,10.3808,10.6426,48907500.0],["2009-01-07",10.4097,11.2055,10.124,10.896,21984500.0],["2009-01-08",10.7515,11.1783,10.6307,11.0184,12389000.0],["2009-01-09",11.0099,11.0558,10.697,10.862,10757000.0],["2009-01-12",10.7991,10.8637,10.2907,10.4148,9842500.0],["2009-01-13",10.2873,10.7072,10.0543,10.5134,8553500.0],["2009-01-14",10.1716,10.3689,9.6581,10.0305,15478000.0],["2009-01-15",10.056,10.2549,9.318,9.7618,18640000.0],["2009-01-16",10.0747,10.3672,9.6394,9.8044,15870500.0],["2009-01-20",9.7992,9.7992,8.6583,8.6583,18818000.0],["2009-01-21",8.8436,9.4677,8.6821,9.4269,17094000.0],["2009-01-22",9.131,9.4303,8.7229,9.0341,11396500.0],["2009-01-23",8.8419,9.6904,8.5189,9.6292,14073500.0],["2009-01-26",9.7431,10.0271,9.2194,9.4847,9071000.0],["2009-01-27",9.6071,10.0067,9.3946,9.8894,10503500.0],["2009-01-28",10.3213,10.6188,10.0424,10.5117,14078500.0],["2009-01-29",10.2124,10.3128,9.721,9.8554,12938000.0],["2009-01-30",10.0407,10.1733,9.5408,9.6802,11841500.0],["2009-02-02",9.449,9.4932,9.0698,9.3436,11137000.0],["2009-02-03",9.449,10.1988,9.4439,10.0169,13012500.0],["2009-02-04",10.1155,10.3859,9.9149,10.0628,8135500.0],["2009-02-05",9.8877,10.6528,9.8486,10.4437,9065500.0],["2009-02-06",10.5185,11.1851,10.3944,10.7923,11964500.0],["2009-02-09",10.697,10.9623,10.3774,10.5865,14696000.0],["2009-02-10",10.1359,11.3942,10.124,10.4471,20452500.0],["2009-02-11",10.6443,10.8314,10.2941,10.6885,13045000.0],["2009-02-12",10.3604,10.6069,10.0322,10.5389,10831000.0],["2009-02-13",10.3995,10.9827,10.3808,10.7328,9647500.0],["2009-02-17",10.2635,10.2907,9.869,9.9183,10785500.0],["2009-02-18",10.1002,10.2158,9.5952,9.886,7872000.0],["2009-02-19",10.0594,10.1818,9.551,9.6037,10651500.0],["2009-02-20",9.3895,10.0033,9.2245,9.869,12311000.0],["2009-02-23",10.0849,10.0849,9.1446,9.1446,8469000.0],["2009-02-24",9.2517,9.6921,8.9423,9.6343,9590500.0],["2009-02-25",9.5697,10.4046,9.3963,9.9999,11668500.0],["2009-02-26",10.2362,10.5032,9.8622,10.0322,10021500.0],["2009-02-27",9.8231,10.2022,9.6105,9.653,8365000.0],["2009-03-02",9.5204,9.7193,8.9678,8.9797,9288500.0],["2009-03-03",9.1752,9.5901,9.0579,9.2857,8697000.0],["2009-03-04",9.5663,9.9608,9.4031,9.755,9574000.0],["2009-03-05",9.9506,10.2396,9.6139,9.8639,12178500.0],["2009-03-06",10.0101,10.2788,9.5731,10.2686,11904500.0],["2009-03-09",10.2567,10.862,10.2107,10.3859,11336500.0],["2009-03-10",10.7345,10.7345,10.124,10.2907,15455500.0],["2009-03-11",10.425,10.8858,10.0424,10.6596,10643500.0],["2009-03-12",10.6069,11.4316,10.4063,11.3483,11076000.0],["2009-03-13",11.3483,11.7156,11.0541,11.6357,12845500.0],["2009-03-16",11.8363,12.1594,11.6101,11.6816,13521000.0],["2009-03-17",11.6901,12.2784,11.4299,12.2767,10456000.0],["2009-03-18",12.0761,13.3275,11.9417,13.2221,19800500.0],["2009-03-19",13.4602,13.518,12.5232,12.5743,15626500.0],["2009-03-20",12.6746,12.814,12.1798,12.1832,9088000.0],["2009-03-23",12.6712,13.5265,12.593,13.5265,11715000.0],["2009-03-24",13.0606,13.5299,12.9245,13.0283,11129000.0],["2009-03-25",12.8939,13.4653,12.3056,12.9806,12261500.0],["2009-03-26",13.1575,13.8495,12.9296,13.756,11798000.0],["2009-03-27",13.4772,13.7271,13.2969,13.3666,6839500.0],["2009-03-30",12.8225,12.9415,12.3923,12.4246,11057500.0],["2009-03-31",12.6389,12.8225,12.3753,12.6627,10030000.0],["2009-04-01",12.4127,12.7902,12.2529,12.5232,10690000.0],["2009-04-02",12.7732,13.5979,12.7732,13.2969,14355000.0],["2009-04-03",13.6523,14.4991,13.5622,14.4991,19024000.0],["2009-04-06",14.1046,14.2083,13.8614,14.0145,11798000.0],["2009-04-07",13.8733,15.0636,13.824,14.3631,18270000.0],["2009-04-08",14.5161,14.9072,14.1284,14.8324,12478000.0],["2009-04-09",14.88,15.1537,14.6249,15.1537,12283000.0],["2009-04-13",15.0891,15.5465,14.7728,15.5023,8718500.0],["2009-04-14",15.3034,15.351,14.562,14.5926,10895000.0],["2009-04-15",14.63,14.846,14.3341,14.7592,10408500.0],["2009-04-16",14.914,14.9157,14.0451,14.4821,11542000.0],["2009-04-17",14.4124,14.9191,14.1148,14.7235,9942500.0],["2009-04-20",14.4447,14.9633,14.0417,14.312,12900500.0],["2009-04-21",14.2814,15.1333,14.1403,15.0891,10096000.0],["2009-04-22",14.8017,15.266,13.9176,14.0638,13586000.0],["2009-04-23",14.3716,14.4515,13.8172,14.3971,14518500.0],["2009-04-24",14.2916,14.5076,13.9941,14.3495,9196500.0],["2009-04-27",14.3342,15.1792,14.1471,14.9123,11508500.0],["2009-04-28",14.5399,14.9633,14.2491,14.2491,9866000.0],["2009-04-29",14.4362,14.9208,14.3069,14.812,8402500.0],["2009-04-30",15.0262,15.3425,14.7779,14.8953,7540000.0],["2009-05-01",14.8239,15.1197,14.3784,14.4787,6900500.0],["2009-05-04",14.8766,15.3969,14.7966,15.3765,14629500.0],["2009-05-05",15.1877,17.7859,15.1877,17.3438,27748500.0],["2009-05-06",17.1823,17.2826,16.1127,16.6262,18224500.0],["2009-05-07",16.6637,16.7487,16.0515,16.1807,12228500.0],["2009-05-08",16.4477,16.73,16.2386,16.5412,10481000.0],["2009-05-11",16.1535,16.3695,15.6434,15.691,8181000.0],["2009-05-12",15.8764,16.6586,15.589,16.4086,14219000.0],["2009-05-13",16.0804,17.2588,15.8509,16.4239,26784000.0],["2009-05-14",16.7232,17.5683,16.6994,17.133,22728000.0],["2009-05-15",16.9102,17.0037,16.4222,16.48,11348500.0],["2009-05-18",16.6297,17.6822,16.5174,17.6176,11591000.0],["2009-05-19",17.4271,18.4814,17.0565,17.6975,17313500.0],["2009-05-20",17.7706,18.0257,16.6212,16.7164,16511000.0],["2009-05-21",16.7266,17.1568,16.3406,16.7759,11219000.0],["2009-05-22",17.3863,17.3863,16.7759,16.9187,8835500.0],["2009-05-26",16.9731,17.4611,16.6926,17.3574,11102000.0],["2009-05-27",17.5002,18.0189,17.2367,17.4254,10868000.0],["2009-05-28",17.5053,18.3827,17.4968,18.313,9470500.0],["2009-05-29",18.3674,18.4286,17.8369,18.3283,8171000.0],["2009-06-01",18.364,19.068,18.3079,18.7092,9842000.0],["2009-06-02",18.7976,19.823,18.6225,19.5798,13389000.0],["2009-06-03",19.4608,19.5101,18.9813,19.1292,7946500.0],["2009-06-04",19.3757,20.4045,19.0867,20.3603,12216500.0],["2009-06-05",20.7327,20.7327,19.3434,19.5305,12831500.0],["2009-06-08",19.3792,20.3008,18.9592,20.0831,9625000.0],["2009-06-09",20.3637,20.685,19.9335,20.0372,11164000.0],["2009-06-10",20.447,20.4623,19.1394,19.5101,10701000.0],["2009-06-11",19.5713,20.1052,19.2499,19.8281,7093500.0],["2009-06-12",19.4387,19.7889,19.1972,19.7413,5458000.0],["2009-06-15",19.5203,19.5526,18.8877,19.2278,5827500.0],["2009-06-16",19.3792,19.4676,18.7381,18.9745,7408000.0],["2009-06-17",18.9898,19.306,18.5069,18.5324,9256500.0],["2009-06-18",18.5018,19.2992,18.4065,19.1989,7288500.0],["2009-06-19",19.4693,19.7209,19.0153,19.6002,7624000.0],["2009-06-22",19.2261,19.3435,18.0291,18.0291,9425000.0],["2009-06-23",18.0818,18.2722,17.6805,18.2229,7712000.0],["2009-06-24",18.5341,19.2975,18.3793,19.1343,7898500.0],["2009-06-25",19.1275,19.4591,18.7449,19.3452,6532000.0],["2009-06-26",19.2839,19.9845,19.2091,19.7277,7961500.0],["2009-06-29",19.6121,20.1273,19.4251,20.1256,5704500.0],["2009-06-30",19.9284,20.1069,19.3792,19.4251,6355000.0],["2009-07-01",19.4982,19.5985,18.9609,18.9966,6248000.0],["2009-07-02",18.7126,19.17,18.5579,18.5579,7724500.0],["2009-07-06",18.4525,18.983,18.347,18.7177,7022000.0],["2009-07-07",18.6412,18.7993,16.4494,16.6688,21396000.0],["2009-07-08",16.0974,16.1535,14.2355,14.4872,54318500.0],["2009-07-09",15.0262,15.2745,14.5484,14.5943,28042500.0],["2009-07-10",14.6351,14.7983,14.1131,14.4022,15261000.0],["2009-07-13",14.6827,15.2013,14.1641,15.1367,15243500.0],["2009-07-14",15.1673,15.1673,14.2389,14.4991,12155500.0],["2009-07-15",14.9072,15.9172,14.7592,15.5244,23605000.0],["2009-07-16",15.4394,15.7012,15.0092,15.3085,12575000.0],["2009-07-17",15.2932,15.6094,15.0483,15.4734,8057500.0],["2009-07-20",15.5414,16.0209,15.2268,15.7523,9020000.0],["2009-07-21",15.8815,15.9835,15.2728,15.4292,6931000.0],["2009-07-22",15.3034,15.623,15.1095,15.254,6412500.0],["2009-07-23",15.3119,16.0464,14.982,15.9206,10638000.0],["2009-07-24",15.737,15.8475,15.4343,15.8339,5783000.0],["2009-07-27",15.7353,16.1161,15.572,15.8985,8119000.0],["2009-07-28",15.3748,15.6434,14.9905,15.487,11807000.0],["2009-07-29",15.3238,15.9835,15.3034,15.8135,8890000.0],["2009-07-30",15.992,16.6314,15.9461,16.3134,9854500.0],["2009-07-31",16.242,16.3848,15.8135,15.9937,9115000.0],["2009-08-03",16.2148,16.4494,15.8135,16.3355,12552000.0],["2009-08-04",16.0702,16.6977,15.3646,15.5652,17270000.0],["2009-08-05",15.9512,16.0685,15.7319,15.9053,7649000.0],["2009-08-06",16.0634,16.0787,15.3561,15.6672,7877000.0],["2009-08-07",15.9104,16.2437,15.4428,15.9155,8507500.0],["2009-08-10",15.8254,16.0685,15.6791,15.9291,6507000.0],["2009-08-11",15.9835,16.0889,15.3136,15.3544,9101500.0],["2009-08-12",15.4649,15.7063,15.3221,15.4989,5995500.0],["2009-08-13",15.6434,15.6893,15.2353,15.4853,5375000.0],["2009-08-14",15.4071,15.5516,15.1979,15.3867,4128000.0],["2009-08-17",14.9701,15.1809,14.4668,14.8001,7067000.0],["2009-08-18",14.8868,15.2098,14.6878,15.1537,7149000.0],["2009-08-19",14.8205,15.3935,14.7762,15.2779,8585500.0],["2009-08-20",15.3034,16.1637,15.2762,16.1535,9674000.0],["2009-08-21",16.3236,16.361,15.9733,16.3134,9447000.0],["2009-08-24",16.4494,16.7623,16.0022,16.0311,9882500.0],["2009-08-25",16.1263,16.3729,15.6825,15.8764,8374000.0],["2009-08-26",15.8152,15.8288,15.5414,15.8101,7241000.0],["2009-08-27",15.7948,15.8968,15.4751,15.5244,7236000.0],["2009-08-28",15.6587,15.9274,15.5346,15.8832,6828000.0],["2009-08-31",15.6417,15.9988,15.436,15.9495,5775000.0],["2009-09-01",15.9325,16.2046,15.5193,15.5346,6502500.0],["2009-09-02",15.4292,15.8101,15.3731,15.4037,4991500.0],["2009-09-03",15.5584,15.6077,15.0466,15.2932,5970500.0],["2009-09-04",15.2864,15.4088,14.8273,15.2285,7437500.0],["2009-09-08",15.4598,15.4598,15.1673,15.2693,5054500.0],["2009-09-09",15.4241,15.4683,15.0296,15.1112,6998500.0],["2009-09-10",15.084,15.203,14.7082,15.1945,7721500.0],["2009-09-11",15.1945,15.2353,14.8613,14.9956,4989500.0],["2009-09-14",14.8664,15.3408,14.7354,15.3408,5229500.0],["2009-09-15",15.402,15.5329,15.0041,15.3748,6948500.0],["2009-09-16",15.4003,16.1978,15.3629,16.1603,10793000.0],["2009-09-17",16.1501,16.6603,16.0617,16.3865,8906500.0],["2009-09-18",16.4885,16.8507,16.2233,16.6007,8970000.0],["2009-09-21",16.4001,16.6399,15.3884,16.4749,4635500.0],["2009-09-22",16.6824,16.9,16.2386,16.8082,6347500.0],["2009-09-23",16.7912,17.1279,16.5633,16.565,7224000.0],["2009-09-24",16.5837,16.5837,15.6842,15.8186,8187000.0],["2009-09-25",15.6961,15.7965,15.3561,15.4819,5547000.0],["2009-09-28",15.5567,16.2012,15.5278,16.1518,5886000.0],["2009-09-29",16.2284,16.4086,16.111,16.1603,4672500.0],["2009-09-30",16.2556,16.8337,16.1229,16.5259,11266500.0],["2009-10-01",16.395,16.5701,15.6451,15.9563,9814000.0],["2009-10-02",15.8135,16.0311,15.4734,15.5278,9238000.0],["2009-10-05",15.8543,16.162,15.6094,16.1518,6924000.0],["2009-10-06",16.3168,16.3984,16.0362,16.2369,5129000.0],["2009-10-07",16.2012,16.2454,15.8186,15.9988,5786000.0],["2009-10-08",16.1382,16.1382,15.8424,15.8764,7416500.0],["2009-10-09",15.8917,16.3831,15.8135,16.3168,6257500.0],["2009-10-12",16.3882,16.4868,16.0872,16.2556,3874500.0],["2009-10-13",16.1365,16.3746,16.0532,16.2811,3763500.0],["2009-10-14",16.4919,16.7487,16.3406,16.5429,8514000.0],["2009-10-15",16.3916,16.7487,16.344,16.7062,3656000.0],["2009-10-16",16.8371,18.0665,16.8337,17.9967,18149500.0],["2009-10-19",18.0257,18.2399,17.723,18.0291,11182000.0],["2009-10-20",17.9338,18.3504,17.842,18.0155,6439000.0],["2009-10-21",17.9423,18.6344,17.8964,18.0971,6511000.0],["2009-10-22",18.0512,18.3589,17.9389,18.1192,3781000.0],["2009-10-23",18.1872,18.1872,17.7009,17.7757,4429000.0],["2009-10-26",17.8114,18.2705,17.5019,17.5564,3447000.0],["2009-10-27",17.6244,17.7536,17.4254,17.4764,3627500.0],["2009-10-28",17.4679,17.7213,17.0922,17.1075,5252500.0],["2009-10-29",17.3234,17.9985,16.6297,17.927,9622000.0],["2009-10-30",17.8369,18.16,17.0003,17.036,6014000.0],["2009-11-02",17.2605,17.7706,17.0411,17.4849,5024000.0],["2009-11-03",17.3489,17.6499,16.4086,17.2265,10404000.0],["2009-11-04",17.4441,17.5666,16.9323,16.9833,3585500.0],["2009-11-05",17.1534,17.8046,17.1534,17.774,5082000.0],["2009-11-06",17.6431,18.0733,17.473,18.0257,5432000.0],["2009-11-09",18.2773,18.5171,18.0852,18.3504,4289500.0],["2009-11-10",18.2212,18.3504,18.0478,18.2705,4162500.0],["2009-11-11",18.3759,18.6939,18.245,18.3861,4563500.0],["2009-11-12",18.2875,18.6191,18.2518,18.3351,3672500.0],["2009-11-13",18.2807,18.5324,18.1515,18.4542,2722500.0],["2009-11-16",18.5324,18.9337,18.4627,18.7092,4371000.0],["2009-11-17",18.7993,18.8775,18.5103,18.58,2736000.0],["2009-11-18",18.6208,18.6616,18.4491,18.6021,2534000.0],["2009-11-19",18.4661,18.5239,17.9389,18.1532,4729500.0],["2009-11-20",18.041,18.2467,17.8692,18.1549,3022000.0],["2009-11-23",18.3623,18.7908,18.2943,18.4661,3652500.0],["2009-11-24",18.4712,18.4729,18.0631,18.2739,2363500.0],["2009-11-25",18.2552,18.4439,18.1991,18.3504,2095500.0],["2009-11-27",17.8947,18.1464,17.7213,17.8233,2375000.0],["2009-11-30",17.8658,18.1872,17.7655,18.1583,3592500.0],["2009-12-01",18.3215,18.4456,18.109,18.3317,2742000.0],["2009-12-02",18.2943,18.6633,18.075,18.1294,4251500.0],["2009-12-03",18.1957,18.2671,17.8199,17.8692,3808500.0],["2009-12-04",18.1294,18.2348,17.4849,17.8709,4340000.0],["2009-12-07",17.8216,17.8216,17.3863,17.689,5057000.0],["2009-12-08",17.6295,17.8726,17.5428,17.8607,3745000.0],["2009-12-09",17.8607,18.0155,17.6669,17.9134,3660000.0],["2009-12-10",17.6703,18.364,17.6703,18.024,4689500.0],["2009-12-11",18.228,18.699,18.109,18.6174,5666000.0],["2009-12-14",18.716,18.7619,18.4201,18.6633,4132500.0],["2009-12-15",18.5222,18.5698,18.0937,18.1464,4622500.0],["2009-12-16",18.228,18.279,18.0035,18.1804,2646500.0],["2009-12-17",18.0835,18.2416,18.0325,18.1192,3750500.0],["2009-12-18",18.194,18.3062,17.7332,18.1379,5459500.0],["2009-12-21",18.0954,18.4933,18.0954,18.381,3005000.0],["2009-12-22",18.4184,18.7976,18.3691,18.7534,2835000.0],["2009-12-23",18.7772,18.7772,18.4678,18.5154,2514000.0],["2009-12-24",18.5137,18.6565,18.4593,18.6514,494000.0],["2009-12-28",18.7415,19.3128,18.6531,19.1326,5088000.0],["2009-12-29",19.1343,19.3843,19.0272,19.1462,3251500.0],["2009-12-30",19.0935,19.5424,18.9762,19.2703,3831500.0],["2009-12-31",19.255,19.3417,19.0714,19.0952,2215500.0],["2010-01-04",19.2295,19.2992,19.0272,19.1921,3637000.0],["2010-01-05",19.0442,19.0459,18.3215,18.4695,7804000.0],["2010-01-06",18.228,18.4576,17.791,17.8998,9618000.0],["2010-01-07",17.8148,18.4592,17.7774,18.3878,6298500.0],["2010-01-08",18.3147,18.8061,18.1566,18.4457,6318000.0],["2010-01-11",18.5018,18.6718,18.3079,18.4491,3100000.0],["2010-01-12",18.3419,18.529,17.8165,17.9781,7038500.0],["2010-01-13",18.0461,18.4048,17.9287,18.2994,5804000.0],["2010-01-14",18.2875,18.8214,18.1906,18.6378,4959500.0],["2010-01-15",18.6038,18.7092,18.194,18.1991,4206500.0],["2010-01-19",18.1736,18.6429,18.092,18.5477,4762500.0],["2010-01-20",18.4218,18.4916,18.0852,18.3028,4676000.0],["2010-01-21",18.3232,18.3963,17.2605,17.6091,11066000.0],["2010-01-22",17.5597,17.7859,16.9714,17.0309,10386500.0],["2010-01-25",17.6244,17.7638,17.1568,17.1602,5574500.0],["2010-01-26",17.0785,17.0785,16.1876,16.2063,11907500.0],["2010-01-27",16.4273,16.5531,15.8985,16.5038,11118500.0],["2010-01-28",16.6126,16.6194,16.0685,16.2114,6062000.0],["2010-01-29",16.3763,16.8337,16.0991,16.2352,7461500.0],["2010-02-01",16.3814,16.7045,16.1365,16.6518,5944500.0],["2010-02-02",16.696,17.0853,16.5837,16.8405,5744000.0],["2010-02-03",16.9391,17.2877,16.8966,16.9714,4853000.0],["2010-02-04",16.8507,16.8507,15.9852,16.2505,9605500.0],["2010-02-05",16.2641,16.7555,16.0617,16.7436,6857500.0],["2010-02-08",16.917,17.116,16.5004,16.5004,8118000.0],["2010-02-09",16.7062,16.9663,16.5225,16.8116,6248500.0],["2010-02-10",16.4205,16.6535,16.06,16.2692,11035500.0],["2010-02-11",16.4749,17.0666,16.4426,16.917,6733000.0],["2010-02-12",16.7776,17.1398,16.7147,17.0905,4822500.0],["2010-02-16",17.2231,17.74,17.1925,17.7111,6140000.0],["2010-02-17",17.7485,17.8114,17.2758,17.4815,5536500.0],["2010-02-18",17.473,17.587,17.2826,17.405,3133500.0],["2010-02-19",17.2911,17.7009,17.2809,17.5989,5828000.0],["2010-02-22",17.6516,17.7213,17.4441,17.473,3766500.0],["2010-02-23",17.371,17.638,17.3183,17.3744,4339000.0],["2010-02-24",17.4475,17.7706,17.4305,17.7179,4109500.0],["2010-02-25",17.4356,17.9304,17.3183,17.8692,4361000.0],["2010-02-26",17.9219,18.2739,17.791,18.2433,4721000.0],["2010-03-01",18.2331,18.4405,18.0716,18.3793,3943000.0],["2010-03-02",18.4269,18.648,18.296,18.3963,5128000.0],["2010-03-03",18.4286,18.5647,18.2161,18.2518,4201500.0],["2010-03-04",18.2433,18.6089,18.2263,18.5256,4111500.0],["2010-03-05",18.6123,18.6667,18.4235,18.6089,4078500.0],["2010-03-08",18.5851,18.7721,18.415,18.7415,2684500.0],["2010-03-09",18.6871,18.7466,18.529,18.6548,4824500.0],["2010-03-10",18.6769,18.7704,18.3946,18.7041,4408000.0],["2010-03-11",18.6684,19.0408,18.6089,18.9864,3558000.0],["2010-03-12",19.0425,19.1445,18.563,18.7432,4762000.0],["2010-03-15",18.4661,18.5681,18.1957,18.5154,3415000.0],["2010-03-16",18.5358,18.6191,18.3589,18.4848,2029000.0],["2010-03-17",18.5766,18.7551,18.5001,18.6106,2911500.0],["2010-03-18",18.6786,18.9473,18.4627,18.6259,3108000.0],["2010-03-19",18.3827,18.7738,18.3181,18.3827,4318000.0],["2010-03-22",18.2671,18.7313,18.1753,18.6837,2470500.0],["2010-03-23",18.7398,18.7432,18.4814,18.6786,2417000.0],["2010-03-24",18.6446,18.9167,18.4848,18.7874,3467500.0],["2010-03-25",18.886,19.0765,18.665,18.6871,3265000.0],["2010-03-26",18.7483,19.1037,18.7466,18.8877,3185500.0],["2010-03-29",18.9575,19.0442,18.7602,18.9354,3769500.0],["2010-03-30",18.9354,18.9592,18.6888,18.7653,2385500.0],["2010-03-31",18.7585,19.3196,18.7381,19.0748,6380500.0],["2010-04-01",19.1683,19.3775,19.0255,19.1598,3868500.0],["2010-04-05",19.1513,19.238,18.7109,18.7704,5715000.0],["2010-04-06",18.5205,18.546,17.9644,18.2059,7411000.0],["2010-04-07",18.1736,18.2824,17.9797,18.0529,2956500.0],["2010-04-08",17.9831,18.2773,17.944,18.1991,3489000.0],["2010-04-09",18.2076,18.3657,18.1294,18.2008,2989000.0],["2010-04-12",18.1889,18.6565,18.1889,18.4627,3559000.0],["2010-04-13",18.4916,18.6157,18.4116,18.5205,2264500.0],["2010-04-14",18.5885,18.835,18.5358,18.8197,3617500.0],["2010-04-15",18.7602,18.9847,18.7602,18.9847,3201500.0],["2010-04-16",18.903,18.9677,18.228,18.2807,4925500.0],["2010-04-19",18.1991,18.6582,18.16,18.6089,2912000.0],["2010-04-20",18.699,19.1292,18.5154,19.1156,4692000.0],["2010-04-21",19.1632,19.1938,18.7551,19.0221,2871500.0],["2010-04-22",18.903,20.1851,18.8146,19.8672,9719000.0],["2010-04-23",19.9437,20.18,19.7158,20.1086,4883500.0],["2010-04-26",20.1494,20.8568,20.0695,20.4521,7469000.0],["2010-04-27",20.5677,20.5745,19.6597,19.6937,6112000.0],["2010-04-28",19.8621,20.0984,19.59,19.8008,3442500.0],["2010-04-29",20.0627,20.3178,19.726,20.2038,3234500.0],["2010-04-30",20.095,20.294,19.8247,19.8315,3870000.0],["2010-05-03",19.9454,20.061,19.7243,19.8706,3133000.0],["2010-05-04",19.6733,19.7379,19.2227,19.2873,3131000.0],["2010-05-05",19.1972,20.4045,19.0901,20.2242,5933000.0],["2010-05-06",20.2259,20.4759,18.7041,19.9012,8548000.0],["2010-05-07",19.9454,20.1664,19.2975,19.4999,6483000.0],["2010-05-10",20.2702,21.0098,20.1426,20.9809,7146000.0],["2010-05-11",20.8245,21.2292,20.447,20.4776,8583000.0],["2010-05-12",20.5694,21.0659,20.5694,20.8432,5752500.0],["2010-05-13",20.8398,21.2547,20.7207,20.7309,4234000.0],["2010-05-14",20.6221,20.6408,19.8944,20.0967,4776500.0],["2010-05-17",20.1902,20.3586,19.8212,20.2957,5738000.0],["2010-05-18",20.4113,20.6102,19.3622,19.5016,6558000.0],["2010-05-19",19.3792,19.6223,18.9184,19.3877,4858500.0],["2010-05-20",18.9575,19.2142,18.6021,18.6225,5429000.0],["2010-05-21",18.5324,19.5883,18.3521,19.5696,7121000.0],["2010-05-24",19.6461,20.0304,19.4115,19.4149,5357500.0],["2010-05-25",18.9796,19.4013,18.6021,19.3673,4997000.0],["2010-05-26",19.4319,19.6835,19.1394,19.2312,3912500.0],["2010-05-27",19.4574,19.9709,19.4574,19.9539,3914000.0],["2010-05-28",19.9114,20.1052,19.6563,19.7464,3885500.0],["2010-06-01",19.6716,20.1069,19.4081,19.6954,4083000.0],["2010-06-02",19.9063,20.6595,19.9063,20.6425,7605500.0],["2010-06-03",20.782,20.8279,20.4538,20.6119,3967000.0],["2010-06-04",20.1732,20.4946,19.9539,20.0474,5358000.0],["2010-06-07",20.1766,20.4776,19.874,19.8893,3967000.0],["2010-06-08",20.0032,20.0865,19.2992,19.7362,5484000.0],["2010-06-09",19.7413,20.2004,19.4149,19.5169,4356500.0],["2010-06-10",19.692,20.2668,19.692,20.2293,4244000.0],["2010-06-11",20.1035,21.0846,20.1035,20.9843,6052500.0],["2010-06-14",21.3023,21.3261,20.8653,20.901,5655000.0],["2010-06-15",20.9418,21.1543,20.7327,20.9571,6359500.0],["2010-06-16",20.7326,22.0249,20.7326,21.5845,9850000.0],["2010-06-17",21.0693,21.1696,20.5405,20.8007,11812500.0],["2010-06-18",20.7837,20.9537,20.6731,20.7735,5546000.0],["2010-06-21",20.9486,21.0897,20.5456,20.6561,3561500.0],["2010-06-22",20.702,20.9843,20.2667,20.3042,3334500.0],["2010-06-23",20.2123,20.43,19.828,19.9828,3430000.0],["2010-06-24",19.7924,19.8859,19.4285,19.4727,4682500.0],["2010-06-25",19.6393,20.2582,19.5543,20.1256,5027000.0],["2010-06-28",20.1256,20.3195,19.6988,20.0644,5022000.0],["2010-06-29",19.8263,19.891,19.2278,19.3638,5494500.0],["2010-06-30",19.3468,19.7073,19.1428,19.2193,4210000.0],["2010-07-01",19.3196,19.4591,18.6565,19.1513,4072500.0],["2010-07-02",19.1649,19.1666,17.8131,18.0631,9594000.0],["2010-07-06",18.296,18.3453,17.2996,17.6686,8047000.0],["2010-07-07",17.6975,18.2059,17.4407,18.1566,7591000.0],["2010-07-08",18.2195,18.3657,17.9491,18.2467,4490500.0],["2010-07-09",18.2093,18.398,17.9627,18.1328,4116500.0],["2010-07-12",18.0818,18.2467,17.9882,18.1277,2672500.0],["2010-07-13",18.3147,18.466,18.2382,18.364,4050000.0],["2010-07-14",18.2603,18.3317,17.757,18.007,6299000.0],["2010-07-15",17.9917,18.1515,17.6244,17.944,5125500.0],["2010-07-16",17.7349,17.9185,17.2316,17.2656,4977000.0],["2010-07-19",17.3081,17.6142,17.2503,17.4951,3670000.0],["2010-07-20",17.5155,18.3351,17.4305,18.2858,6911500.0],["2010-07-21",18.5477,18.5477,17.7179,17.7485,3757000.0],["2010-07-22",17.99,18.2773,17.893,18.1124,2420500.0],["2010-07-23",17.9644,18.4473,17.9644,18.4252,2425500.0],["2010-07-26",18.4779,18.4779,18.177,18.364,2872000.0],["2010-07-27",18.4439,18.5171,18.16,18.228,3281000.0],["2010-07-28",18.2195,18.4014,18.1005,18.1345,2012000.0],["2010-07-29",18.1974,18.3912,17.973,18.1039,1981000.0],["2010-07-30",17.9678,18.1039,17.706,17.9593,3048000.0],["2010-08-02",18.194,18.5086,18.1498,18.4729,3425500.0],["2010-08-03",18.4065,18.4372,18.1515,18.2637,3871500.0],["2010-08-04",18.4065,18.9677,18.4065,18.7568,5296500.0],["2010-08-05",18.7041,18.7041,18.3572,18.5273,2985000.0],["2010-08-06",18.2824,18.5273,18.143,18.2501,2669500.0],["2010-08-09",18.3606,18.478,18.0359,18.4559,3327500.0],["2010-08-10",18.2705,18.364,17.9185,18.0665,5017500.0],["2010-08-11",17.8386,17.8522,17.3081,17.3472,6833500.0],["2010-08-12",17.1534,17.2384,16.9221,17.0905,3609500.0],["2010-08-13",17.0581,17.1381,16.2505,16.4018,9487000.0],["2010-08-16",16.5446,16.7674,16.3542,16.6994,5889000.0],["2010-08-17",16.8507,17.0632,16.6143,16.9884,6032500.0],["2010-08-18",16.9561,17.0122,16.7725,16.951,4029500.0],["2010-08-19",16.8711,16.9697,16.5565,16.565,3442000.0],["2010-08-20",16.412,16.6143,16.4086,16.5021,4061000.0],["2010-08-23",16.5208,16.6654,16.3763,16.4052,5391000.0],["2010-08-24",16.242,16.242,15.9291,15.9699,7524000.0],["2010-08-25",15.8883,16.3661,15.674,16.2607,8339000.0],["2010-08-26",16.361,16.5429,16.1807,16.2692,4963500.0],["2010-08-27",16.3865,16.5548,16.2862,16.5514,6517000.0],["2010-08-30",16.5276,16.5412,16.0481,16.0549,3673000.0],["2010-08-31",15.9835,16.3219,15.9835,16.2488,5712500.0],["2010-09-01",16.5803,16.9034,16.5633,16.9034,3774000.0],["2010-09-02",16.8303,17.133,16.6841,17.1143,2659500.0],["2010-09-03",17.3064,17.4016,17.0462,17.3999,3083000.0],["2010-09-07",17.2962,17.6652,17.2452,17.5564,6035000.0],["2010-09-08",17.5632,17.8539,17.5632,17.6992,4514000.0],["2010-09-09",17.9168,17.9321,17.6584,17.7502,2883000.0],["2010-09-10",17.7332,18.024,17.7332,17.9423,2244000.0],["2010-09-13",18.1141,18.3147,18.0342,18.2348,2169000.0],["2010-09-14",18.2093,18.3351,18.075,18.0988,3280000.0],["2010-09-15",18.0648,18.245,17.9933,18.2212,3122500.0],["2010-09-16",18.2144,18.2484,17.9423,18.0614,3471000.0],["2010-09-17",18.126,18.1583,17.8318,17.8471,3847500.0],["2010-09-20",17.8879,17.9236,17.6754,17.842,9098500.0],["2010-09-21",17.8471,17.9406,17.5309,17.5972,3825000.0],["2010-09-22",17.5632,17.8318,17.4458,17.4883,3199000.0],["2010-09-23",17.3931,17.4373,17.133,17.1857,7124500.0],["2010-09-24",17.388,17.8029,17.3557,17.774,3226000.0],["2010-09-27",17.8182,18.0257,17.7298,17.8658,2989000.0],["2010-09-28",17.8709,18.0291,17.6805,17.9967,3117000.0],["2010-09-29",17.8981,17.9985,17.7366,17.893,2149500.0],["2010-09-30",18.0495,18.2263,17.8063,17.8063,3248000.0],["2010-10-01",17.961,18.228,17.8675,18.1175,3680000.0],["2010-10-04",18.0308,18.3317,17.9951,18.2552,4576000.0],["2010-10-05",18.4184,19.017,18.2739,18.9252,5368000.0],["2010-10-06",18.8537,18.9898,18.7466,18.8384,3101000.0],["2010-10-07",18.9183,19.136,18.8316,18.9422,3328000.0],["2010-10-08",18.9592,19.1598,18.8112,19.1054,2600000.0],["2010-10-11",19.0986,19.1411,18.9745,19.0408,1932500.0],["2010-10-12",19.0187,19.3162,18.8928,19.255,4021500.0],["2010-10-13",19.3655,19.5543,19.1802,19.204,5909500.0],["2010-10-14",19.1972,19.3792,19.0544,19.2057,4456500.0],["2010-10-15",19.3979,19.59,19.1819,19.5543,4230000.0],["2010-10-18",19.5543,19.8774,19.4404,19.8587,3255500.0],["2010-10-19",19.6002,19.9216,19.3928,19.7192,5122500.0],["2010-10-20",19.7192,19.9199,19.658,19.7226,3930000.0],["2010-10-21",19.7991,20.1256,19.7447,20.095,3146000.0],["2010-10-22",20.1052,20.2497,19.8434,19.8672,3379000.0],["2010-10-25",19.9726,20.0644,19.6155,19.658,6348000.0],["2010-10-26",19.2924,19.4557,18.8265,19.2431,5157500.0],["2010-10-27",19.1343,19.5288,19.1207,19.4982,2655500.0],["2010-10-28",19.6155,19.6495,19.4064,19.4812,4370000.0],["2010-10-29",19.3894,19.6512,19.3502,19.5322,4053500.0],["2010-11-01",19.4727,19.6563,19.1377,19.4302,6433000.0],["2010-11-02",19.6699,19.6767,19.2397,19.2975,2684000.0],["2010-11-03",19.3621,19.3928,18.9337,19.1292,4235500.0],["2010-11-04",19.3145,19.5152,19.1887,19.5067,4188500.0],["2010-11-05",19.5815,20.0083,19.5135,19.9692,4682500.0],["2010-11-08",19.8672,19.9726,19.6104,19.9505,3243500.0],["2010-11-09",19.9794,19.9794,19.5305,19.5764,1930500.0],["2010-11-10",19.5798,19.7566,19.3451,19.7175,1921000.0],["2010-11-11",19.5492,19.7073,19.4047,19.4999,2099500.0],["2010-11-12",19.3843,19.4659,19.0204,19.0884,2622500.0],["2010-11-15",19.1734,19.454,19.1411,19.2737,2240500.0],["2010-11-16",19.1734,19.3094,18.8027,18.8333,2523500.0],["2010-11-17",18.8622,19.0204,18.7653,18.9898,2350000.0],["2010-11-18",19.1717,19.374,19.0136,19.2397,3196500.0],["2010-11-19",19.2397,19.556,19.1224,19.5169,3287500.0],["2010-11-22",19.3775,19.3979,19.1275,19.2074,2438500.0],["2010-11-23",18.9898,19.1853,18.8758,19.0119,2421000.0],["2010-11-24",19.0986,19.4353,19.0357,19.4234,2181500.0],["2010-11-26",19.2584,19.4659,19.1615,19.2261,1369000.0],["2010-11-29",19.1275,19.2873,18.9898,19.2006,1953000.0],["2010-11-30",19.0119,19.2142,18.9337,19.1632,2224500.0],["2010-12-01",19.4217,19.6716,19.2992,19.6597,3028500.0],["2010-12-02",19.7192,20.5422,19.6614,20.4623,4602000.0],["2010-12-03",20.379,20.4045,19.6189,19.8536,4961500.0],["2010-12-06",19.8093,20.0695,19.7821,20.0542,2552500.0],["2010-12-07",20.0542,20.3059,19.7413,19.7583,2679000.0],["2010-12-08",19.7906,20.0865,19.7617,20.0712,2283000.0],["2010-12-09",20.0831,20.1732,19.8485,20.0168,1646000.0],["2010-12-10",20.0168,20.1137,19.8638,19.9879,1980500.0],["2010-12-13",20.1494,20.5014,20.0219,20.0219,3980000.0],["2010-12-14",20.0083,20.0083,19.6954,19.7889,2238000.0],["2010-12-15",19.7481,20.1426,19.658,20.0304,3341000.0],["2010-12-16",20.0066,20.1324,19.7855,19.9556,3350500.0],["2010-12-17",20.2327,20.4487,19.8978,20.2736,4057500.0],["2010-12-20",20.2939,20.4878,20.2242,20.2446,2093000.0],["2010-12-21",20.311,20.4725,20.2565,20.4181,2151000.0],["2010-12-22",20.4181,20.7275,20.4181,20.481,1840000.0],["2010-12-23",20.4351,20.4674,20.3348,20.4045,1703500.0],["2010-12-27",20.328,20.5575,20.3093,20.5507,1612500.0],["2010-12-28",20.5558,20.6221,20.4589,20.5575,1308500.0],["2010-12-29",20.5575,20.5609,20.2684,20.379,1848000.0],["2010-12-30",20.379,20.4453,20.265,20.3178,1103500.0],["2010-12-31",20.2548,20.3756,20.2446,20.2599,939000.0],["2011-01-03",20.3705,20.5728,20.2038,20.2599,3796500.0],["2011-01-04",20.2667,20.4351,19.9743,20.0593,3078500.0],["2011-01-05",20.0015,20.2566,19.9301,20.0049,2680000.0],["2011-01-06",19.9964,20.0134,19.3451,19.4659,6585000.0],["2011-01-07",19.4948,19.5611,19.0663,19.3877,3845500.0],["2011-01-10",19.1564,19.6325,19.1564,19.3996,5016500.0],["2011-01-11",19.5101,19.6393,19.1258,19.1258,3728500.0],["2011-01-12",19.2992,19.8399,19.1734,19.6223,5411500.0],["2011-01-13",19.6121,19.8468,19.4846,19.7838,3368000.0],["2011-01-14",19.7889,19.9301,19.6155,19.7702,3989500.0],["2011-01-18",19.8298,19.9573,19.7413,19.8536,2913000.0],["2011-01-19",19.789,19.9046,19.59,19.6495,3493000.0],["2011-01-20",19.5203,19.7515,19.2584,19.6478,5371000.0],["2011-01-21",19.8213,20.0967,19.7158,19.8247,3164500.0],["2011-01-24",19.7362,20.0389,19.7362,19.8621,2163000.0],["2011-01-25",19.7736,19.9471,19.2856,19.6223,6336000.0],["2011-01-26",19.6767,19.6903,19.4727,19.5492,2872000.0],["2011-01-27",19.5713,20.0865,19.4931,20.0389,3911000.0],["2011-01-28",20.0593,20.146,19.6665,19.8791,3945500.0],["2011-01-31",19.9097,20.4963,19.9097,20.4878,5794000.0],["2011-02-01",20.498,20.8296,20.4776,20.6391,3270000.0],["2011-02-02",20.5864,20.7293,20.3824,20.4538,3235500.0],["2011-02-03",20.4538,20.4538,20.0287,20.2787,3637000.0],["2011-02-04",20.265,20.4691,20.1409,20.4691,2623000.0],["2011-02-07",20.634,20.7123,20.4266,20.4589,1850000.0],["2011-02-08",20.4997,20.5252,19.9879,20.1018,4797500.0],["2011-02-09",20.4062,20.9945,20.3195,20.9367,13158000.0],["2011-02-10",20.8517,21.962,20.8296,21.8413,8152000.0],["2011-02-11",21.6951,22.0198,21.5845,21.8974,3106500.0],["2011-02-14",21.8583,22.3667,21.7036,22.1831,3525500.0],["2011-02-15",22.1049,22.1406,21.4026,21.5505,4910500.0],["2011-02-16",21.593,21.9858,21.5097,21.7444,4018500.0],["2011-02-17",21.5964,22.0249,21.5964,21.9178,4303000.0],["2011-02-18",21.9535,21.9535,21.3635,21.6253,3898000.0],["2011-02-22",21.3567,21.4451,20.6238,20.7939,7053000.0],["2011-02-23",20.8194,20.9452,20.5405,20.8687,5367000.0],["2011-02-24",20.748,21.2207,20.6595,21.0234,3665000.0],["2011-02-25",21.122,21.5913,21.0812,21.5794,2748000.0],["2011-02-28",21.673,22.1474,21.5641,21.7988,3598500.0],["2011-03-01",21.8328,21.9569,21.5352,21.6117,2696000.0],["2011-03-02",21.5301,21.8889,21.4638,21.6815,3030500.0],["2011-03-03",21.8447,22.144,21.7733,22.0164,2825000.0],["2011-03-04",22.0708,22.1797,21.8872,22.1474,3299000.0],["2011-03-07",22.1865,23.0197,22.1712,22.9074,7937500.0],["2011-03-08",22.7119,22.7119,22.1848,22.4347,4355000.0],["2011-03-09",22.3378,22.4228,22.1627,22.263,2503500.0],["2011-03-10",22.0436,22.11,21.5471,21.6951,3670500.0],["2011-03-11",21.7325,21.8566,21.2139,21.4366,5814000.0],["2011-03-14",21.2938,21.3567,21.0693,21.219,4053000.0],["2011-03-15",20.7191,21.2343,20.6102,20.9707,4092500.0],["2011-03-16",20.9384,21.3737,20.8993,21.0455,3703500.0],["2011-03-17",21.3261,21.4723,21.2087,21.3125,2837500.0],["2011-03-18",21.5913,21.6696,21.0693,21.2156,3176000.0],["2011-03-21",21.3856,21.4927,21.1816,21.2955,1633500.0],["2011-03-22",21.2292,21.5573,21.1918,21.3822,2951500.0],["2011-03-23",21.3057,21.7631,21.3006,21.5998,2352000.0],["2011-03-24",21.7104,21.7852,21.4859,21.6457,2099000.0],["2011-03-25",21.6628,21.8226,21.4553,21.7614,1856000.0],["2011-03-28",21.5556,21.8056,21.3737,21.3924,2505000.0],["2011-03-29",21.3414,21.4468,21.0812,21.4451,2209000.0],["2011-03-30",21.5794,21.5862,21.2071,21.2428,2009000.0],["2011-03-31",21.1867,21.2513,20.7548,21.0064,4026500.0],["2011-04-01",20.8466,20.9571,20.0559,20.362,21755000.0],["2011-04-04",20.4708,20.8993,20.0899,20.2174,7055500.0],["2011-04-05",20.1919,20.4096,20.0066,20.3722,4625000.0],["2011-04-06",20.3603,20.884,20.3586,20.8279,5321500.0],["2011-04-07",21.1373,21.2445,20.7157,20.7888,4026500.0],["2011-04-08",20.8041,20.9095,20.3841,20.498,2695000.0],["2011-04-11",20.549,20.6884,20.3535,20.498,2992000.0],["2011-04-12",20.3637,20.7395,20.2991,20.4861,2323500.0],["2011-04-13",20.5915,20.7446,20.498,20.6068,2375000.0],["2011-04-14",20.4861,20.6969,20.3552,20.5133,1856500.0],["2011-04-15",20.583,20.8109,20.4895,20.7479,3520000.0],["2011-04-18",20.5371,20.5371,20.2633,20.3773,2538000.0],["2011-04-19",20.3841,20.5218,20.1494,20.2906,2459500.0],["2011-04-20",20.5218,20.5643,20.4283,20.5167,2223500.0],["2011-04-21",20.5762,20.7803,20.5269,20.7752,1935500.0],["2011-04-25",20.8245,20.9673,20.5065,20.7446,3189000.0],["2011-04-26",20.7837,20.9996,20.7497,20.8075,3113500.0],["2011-04-27",20.8721,20.9435,20.4351,20.7088,2485500.0],["2011-04-28",20.668,20.736,20.3382,20.4385,2361000.0],["2011-04-29",20.4538,20.5167,20.2004,20.464,2950000.0],["2011-05-02",20.5133,20.5354,20.0134,20.0984,4357500.0],["2011-05-03",20.0627,20.18,19.7362,19.8008,3618500.0],["2011-05-04",19.7226,19.8944,19.0782,19.5288,9293000.0],["2011-05-05",19.4353,19.6104,19.0833,19.3945,4822500.0],["2011-05-06",19.5883,20.0814,19.5424,19.9964,6002000.0],["2011-05-09",20.0236,20.2872,19.8842,20.2225,4207500.0],["2011-05-10",20.2361,20.464,20.1154,20.447,2825500.0],["2011-05-11",20.4147,20.6493,20.299,20.4572,4893000.0],["2011-05-12",20.3688,20.5541,20.1766,20.4113,4035000.0],["2011-05-13",20.3943,20.5031,20.0423,20.1188,2259500.0],["2011-05-16",20.6187,21.5386,20.5728,20.782,11060000.0],["2011-05-17",20.8364,20.9741,20.4232,20.4861,6439000.0],["2011-05-18",20.5133,20.8415,20.4759,20.8075,2468000.0],["2011-05-19",20.85,20.9146,20.5609,20.8908,2729000.0],["2011-05-20",20.8755,21.02,20.5779,20.6051,2061500.0],["2011-05-23",20.4028,20.5048,20.3195,20.4742,2464500.0],["2011-05-24",20.5048,20.6884,20.3858,20.6357,3140500.0],["2011-05-25",20.532,20.6918,20.4453,20.6,2531000.0],["2011-05-26",20.498,20.5371,20.362,20.4674,2556500.0],["2011-05-27",20.6085,20.6986,20.1681,20.2634,2910000.0],["2011-05-31",20.4402,20.5167,20.2021,20.515,6244000.0],["2011-06-01",20.4776,20.5269,19.8161,19.8281,3674500.0],["2011-06-02",19.8757,20.061,19.7073,19.9556,2780000.0],["2011-06-03",19.7498,19.9794,19.6393,19.6614,2234000.0],["2011-06-06",19.5543,19.6393,19.2584,19.3417,2622000.0],["2011-06-07",19.4047,19.522,19.2686,19.3588,1829500.0],["2011-06-08",19.1836,19.3758,19.1564,19.2499,3279500.0],["2011-06-09",19.3179,19.8944,19.2176,19.8451,3129500.0],["2011-06-10",19.6325,19.8604,19.5611,19.6886,2428500.0],["2011-06-13",19.7549,19.8825,19.658,19.7175,2474500.0],["2011-06-14",19.9097,20.2089,19.8451,20.1613,2574000.0],["2011-06-15",19.9794,20.0746,19.6835,19.8128,2939500.0],["2011-06-16",19.7872,20.2837,19.7379,19.9131,4215500.0],["2011-06-17",20.0508,20.2276,20.0049,20.0831,2421500.0],["2011-06-20",20.3144,20.5286,20.0882,20.5116,2805000.0],["2011-06-21",20.5983,20.8007,20.4912,20.7905,2853500.0],["2011-06-22",20.7939,20.9078,20.3756,20.3926,2573500.0],["2011-06-23",20.1256,20.3977,19.9386,20.3399,3158500.0],["2011-06-24",20.3433,20.4504,20.0236,20.1596,2035000.0],["2011-06-27",20.2191,20.5592,20.1749,20.4929,1814500.0],["2011-06-28",20.5405,21.0081,20.379,20.8143,1968500.0],["2011-06-29",20.9095,21.3992,20.8738,21.1101,3368000.0],["2011-06-30",21.2037,21.3822,21.0795,21.2054,2490000.0],["2011-07-01",21.2275,21.6407,21.2173,21.5913,2267500.0],["2011-07-05",21.5386,21.9586,21.5386,21.8515,3136500.0],["2011-07-06",21.758,21.758,21.5641,21.7359,1478000.0],["2011-07-07",21.9484,22.3973,21.826,22.0232,2952500.0],["2011-07-08",21.7597,21.9161,21.6219,21.8328,1825500.0],["2011-07-11",21.5624,21.7325,21.2054,21.355,2294500.0],["2011-07-12",21.3601,21.5947,21.2938,21.3091,1281000.0],["2011-07-13",21.4723,21.7614,21.4026,21.4451,2260000.0],["2011-07-14",21.5522,21.8498,21.3924,21.4298,3474000.0],["2011-07-15",21.4689,21.6917,21.3312,21.6798,1846000.0],["2011-07-18",21.6322,21.7376,21.2836,21.4043,2246500.0],["2011-07-19",21.5352,21.7223,21.4145,21.7053,1554000.0],["2011-07-20",21.7648,21.8906,21.4145,21.4774,2691000.0],["2011-07-21",21.6696,21.8498,21.5624,21.7988,2949000.0],["2011-07-22",21.5692,21.996,21.5692,21.8872,1540500.0],["2011-07-25",21.6627,21.877,21.6049,21.7342,1337000.0],["2011-07-26",21.673,21.7478,21.4434,21.474,2537000.0],["2011-07-27",21.3924,21.5131,20.884,20.9282,2637500.0],["2011-07-28",20.9452,21.3584,20.9452,21.0166,1844500.0],["2011-07-29",20.8432,21.2496,20.6595,20.9656,2368000.0],["2011-08-01",21.2088,21.2088,20.5609,20.765,2206000.0],["2011-08-02",20.6119,20.7667,20.2463,20.2497,3330000.0],["2011-08-03",20.3025,20.498,19.403,19.8978,6065000.0],["2011-08-04",19.607,19.7022,18.818,18.8469,4865000.0],["2011-08-05",19.0799,19.3502,18.5392,18.7313,5323500.0],["2011-08-08",18.296,18.852,17.4407,17.6686,12978000.0],["2011-08-09",18.0257,19.4472,17.8148,19.2142,14220500.0],["2011-08-10",18.7041,19.5271,18.1515,18.6701,9361500.0],["2011-08-11",18.8741,20.1069,18.8231,19.8689,5923000.0],["2011-08-12",19.9896,20.1086,19.454,19.5339,3244500.0],["2011-08-15",19.7056,19.8348,19.5067,19.7974,3668500.0],["2011-08-16",19.5594,19.6427,18.5834,18.9115,8034000.0],["2011-08-17",19.0187,19.3741,18.8112,18.898,3648000.0],["2011-08-18",18.3725,18.4542,17.8403,17.9781,4004500.0],["2011-08-19",17.7196,18.2501,17.6839,17.8624,3536000.0],["2011-08-22",18.211,18.4473,17.9848,18.0648,2651000.0],["2011-08-23",18.0699,18.9439,17.9066,18.9235,3518000.0],["2011-08-24",18.8571,19.1632,18.7211,19.1479,2198500.0],["2011-08-25",19.3706,19.3706,18.5783,18.7449,2546500.0],["2011-08-26",18.5953,19.0952,18.2195,19.0595,2184000.0],["2011-08-29",19.488,19.8025,19.323,19.8008,2390500.0],["2011-08-30",19.7226,19.8876,19.3298,19.76,2193500.0],["2011-08-31",19.9488,20.1375,19.811,20.0559,2855500.0],["2011-09-01",20.0185,20.061,19.5237,19.59,2197500.0],["2011-09-02",19.2839,19.4047,18.9847,19.1343,1840500.0],["2011-09-06",18.5324,19.2992,18.5035,19.2448,2951500.0],["2011-09-07",19.488,19.9369,19.3384,19.9063,3695500.0],["2011-09-08",19.743,20.0644,19.5866,19.8434,3012500.0],["2011-09-09",19.6427,19.8978,19.3587,19.4659,3290000.0],["2011-09-12",19.1581,20.0202,19.0578,20.0032,3300500.0],["2011-09-13",19.9896,20.2923,19.7583,20.2548,2914000.0],["2011-09-14",20.362,20.7429,19.7855,20.4878,3408500.0],["2011-09-15",20.6255,21.0489,20.2072,21.0302,4792000.0],["2011-09-16",21.0353,21.3023,20.901,21.2513,4411000.0],["2011-09-19",20.85,21.0795,20.5847,20.8942,2453500.0],["2011-09-20",21.037,21.3397,20.7258,20.8211,2120000.0],["2011-09-21",20.8296,21.5029,20.8228,20.8925,4410500.0],["2011-09-22",20.4232,21.0132,20.2021,20.9044,5996000.0],["2011-09-23",20.8347,20.9945,20.3739,20.7616,5852000.0],["2011-09-26",21.0217,21.122,20.3059,21.0965,3999500.0],["2011-09-27",21.2666,21.3703,20.9673,21.0914,4990000.0],["2011-09-28",20.9265,21.0863,20.5133,20.6459,4573500.0],["2011-09-29",20.9146,21.0625,20.2651,20.7752,3408500.0],["2011-09-30",20.5541,20.6391,20.0899,20.1086,3030000.0],["2011-10-03",20.0423,20.6102,19.9896,20.0134,4331000.0],["2011-10-04",19.7991,20.6952,19.5934,20.6187,4426000.0],["2011-10-05",20.6476,21.0506,20.2991,20.9367,2889000.0],["2011-10-06",20.9095,21.3703,20.6595,21.3414,2303000.0],["2011-10-07",21.2088,21.2088,20.583,20.6799,3753000.0],["2011-10-10",21.0404,21.4893,20.9979,21.4196,2343500.0],["2011-10-11",21.2547,21.338,20.6731,20.9316,3525000.0],["2011-10-12",21.1067,21.6696,20.9928,21.3584,2830000.0],["2011-10-13",21.2173,21.2309,20.8024,21.0982,2077000.0],["2011-10-14",21.3312,21.3414,20.9146,21.1611,2395000.0],["2011-10-17",20.9843,21.2479,20.736,20.7922,3237500.0],["2011-10-18",20.8296,21.3023,20.3535,21.1696,4291000.0],["2011-10-19",21.2037,21.2836,20.8398,20.8823,4001000.0],["2011-10-20",20.986,20.9877,20.5558,20.8823,2724000.0],["2011-10-21",21.0183,21.7648,21.0183,21.5114,4322000.0],["2011-10-24",21.5726,22.1049,21.5318,21.8056,4272500.0],["2011-10-25",21.4944,21.6457,21.037,21.105,2534500.0],["2011-10-26",21.4468,21.5794,21.1594,21.3788,4144000.0],["2011-10-27",22.2239,22.5589,21.8277,22.4653,7166000.0],["2011-10-28",22.3905,22.5963,22.0504,22.5197,3300000.0],["2011-10-31",21.9195,22.4993,21.9195,22.0845,3806500.0],["2011-11-01",21.559,21.8753,20.9061,20.9588,7075500.0],["2011-11-02",21.2513,22.0657,20.3824,20.85,8083500.0],["2011-11-03",21.2547,21.894,20.884,21.7325,4154500.0],["2011-11-04",21.5913,21.9943,21.5029,21.6781,4264000.0],["2011-11-07",21.6015,21.7563,21.0591,21.2088,3869000.0],["2011-11-08",21.3261,21.6475,21.2054,21.6049,3545500.0],["2011-11-09",21.0438,21.3924,20.918,21.1101,4498500.0],["2011-11-10",21.4213,21.4723,20.9741,21.3125,3767500.0],["2011-11-11",21.5913,21.7648,21.3822,21.7461,2337500.0],["2011-11-14",21.6049,21.6475,21.3822,21.5403,2200500.0],["2011-11-15",21.4672,21.7104,21.3873,21.5998,2781000.0],["2011-11-16",21.3567,21.457,20.8041,20.8228,4566000.0],["2011-11-17",20.7446,20.8296,20.0083,20.0933,4791500.0],["2011-11-18",20.0627,20.2583,19.8111,19.9301,4717500.0],["2011-11-21",19.505,19.7583,19.2907,19.4098,4177500.0],["2011-11-22",19.4642,19.9794,19.3656,19.709,3855000.0],["2011-11-23",19.5458,19.6529,19.2584,19.2669,3137500.0],["2011-11-25",19.2176,19.4846,19.2142,19.3468,860500.0],["2011-11-28",19.9182,20.0848,19.7192,19.9896,3065500.0],["2011-11-29",19.9522,20.4368,19.7906,19.959,4024000.0],["2011-11-30",20.5609,20.7259,20.2855,20.6969,4121500.0],["2011-12-01",20.6476,21.3635,20.3501,21.2037,4604500.0],["2011-12-02",21.4043,21.6866,20.9384,20.986,2677000.0],["2011-12-05",21.2836,21.389,20.6459,20.7837,3665500.0],["2011-12-06",20.748,21.0914,20.7377,20.9622,2930000.0],["2011-12-07",20.765,21.0404,20.362,20.9112,4087000.0],["2011-12-08",20.7701,21.088,20.4521,20.5048,2716000.0],["2011-12-09",20.6272,20.9877,20.5201,20.8959,2088000.0],["2011-12-12",20.651,20.7326,20.1511,20.3263,2112000.0],["2011-12-13",20.3892,20.5031,19.709,19.9539,3809500.0],["2011-12-14",19.9012,20.095,19.7447,19.9369,2962500.0],["2011-12-15",20.1375,20.1494,19.7311,19.9148,3952500.0],["2011-12-16",20.1086,20.214,19.8638,20.01,3689000.0],["2011-12-19",20.1171,20.1205,19.6903,19.7566,2829000.0],["2011-12-20",20.0814,20.4453,20.0627,20.3875,1798000.0],["2011-12-21",20.3858,20.4011,19.9284,20.1579,1281000.0],["2011-12-22",20.1919,20.3875,20.129,20.3263,1649500.0],["2011-12-23",20.311,20.4334,20.0355,20.4249,1008500.0],["2011-12-27",20.3773,20.6051,20.2395,20.5014,1026500.0],["2011-12-28",20.4912,20.5371,20.1987,20.3059,1372000.0],["2011-12-29",20.3637,20.719,20.2735,20.6255,1353500.0],["2011-12-30",20.6204,20.702,20.4249,20.498,1213000.0],["2012-01-03",20.8126,20.935,20.1324,20.1613,3737500.0],["2012-01-04",20.1613,20.2701,19.6937,19.8978,3076000.0],["2012-01-05",19.7124,19.9318,19.5016,19.8961,3454000.0],["2012-01-06",19.7039,19.8196,19.3383,19.556,4209500.0],["2012-01-09",19.6648,19.6716,18.9898,19.1428,5596000.0],["2012-01-10",19.3196,19.3962,19.17,19.369,5643000.0],["2012-01-11",19.2363,19.2907,19.0136,19.1479,4071000.0],["2012-01-12",19.2176,19.5781,19.1428,19.5441,4320000.0],["2012-01-13",19.3605,19.9284,19.3605,19.8042,5612000.0],["2012-01-17",19.6784,19.8927,19.0068,19.0697,6832000.0],["2012-01-18",19.0595,19.5135,18.818,19.5118,5609000.0],["2012-01-19",19.5832,20.2089,19.3758,20.0695,4898000.0],["2012-01-20",20.0797,20.1222,19.7685,19.9641,3322500.0],["2012-01-23",19.9794,20.2191,19.8944,20.1545,3520500.0],["2012-01-24",19.925,20.2838,19.777,20.2225,2827500.0],["2012-01-25",20.1188,20.2123,19.8944,19.9845,4278500.0],["2012-01-26",20.0644,20.2378,19.9063,19.9709,3196500.0],["2012-01-27",19.8995,20.0338,19.675,19.8008,3346000.0],["2012-01-30",19.6359,19.8042,19.4744,19.6274,2819000.0],["2012-01-31",19.6988,19.7362,19.4183,19.4659,3083000.0],["2012-02-01",19.6495,19.692,19.4829,19.5016,4007500.0],["2012-02-02",19.5662,20.3501,19.4863,20.345,4292000.0],["2012-02-03",20.4436,20.8517,20.4436,20.799,3730500.0],["2012-02-06",20.4385,20.9146,20.4385,20.8738,3029000.0],["2012-02-07",20.7888,21.1543,20.7191,20.8755,4824000.0],["2012-02-08",21.4213,22.3531,21.4213,22.1185,8140500.0],["2012-02-09",22.2511,22.5861,22.1729,22.433,5286000.0],["2012-02-10",22.144,22.9533,21.9161,22.9261,5327000.0],["2012-02-13",22.955,22.955,22.3633,22.7408,3700500.0],["2012-02-14",22.8258,22.8258,22.5435,22.7306,2842500.0],["2012-02-15",22.7612,22.8326,22.547,22.5912,2861500.0],["2012-02-16",22.5844,22.785,22.4364,22.7561,5262500.0],["2012-02-17",22.8326,22.955,22.6643,22.8649,3461500.0],["2012-02-21",22.4993,22.8513,22.4976,22.6779,2645500.0],["2012-02-22",22.4874,22.8071,22.4874,22.6405,2302500.0],["2012-02-23",22.632,23.8834,22.5316,23.6794,7411000.0],["2012-02-24",23.8222,23.8222,23.3886,23.761,4903000.0],["2012-02-27",23.6046,23.8018,23.2356,23.7423,3634000.0],["2012-02-28",23.7712,23.8239,23.3529,23.7814,2942500.0],["2012-02-29",23.7253,23.8902,23.3784,23.4584,3469000.0],["2012-03-01",23.4754,23.8239,23.3002,23.7712,4750500.0],["2012-03-02",23.7984,24.1283,23.6437,23.6913,2793000.0],["2012-03-05",23.6573,23.7661,23.3529,23.4907,2885000.0],["2012-03-06",23.1693,23.6097,23.1608,23.392,3414000.0],["2012-03-07",23.358,23.948,23.358,23.7066,3070000.0],["2012-03-08",23.863,23.863,23.6301,23.7542,2080500.0],["2012-03-09",23.8086,24.2133,23.7321,24.1147,2819000.0],["2012-03-12",24.1147,24.2303,23.5213,23.5723,1925000.0],["2012-03-13",23.6896,24.2082,23.6148,24.2082,2531500.0],["2012-03-14",23.6828,24.2286,23.6828,23.9277,2036000.0],["2012-03-15",23.9362,24.2728,23.8222,24.1198,2253500.0],["2012-03-16",24.1028,24.1028,23.6352,23.6352,3375500.0],["2012-03-19",23.7066,23.9753,23.4362,23.8528,1882500.0],["2012-03-20",23.8018,23.9447,23.5774,23.7831,2011500.0],["2012-03-21",23.6879,23.8494,23.2288,23.6998,2513500.0],["2012-03-22",23.5672,23.8494,23.3495,23.7457,2258000.0],["2012-03-23",23.8052,23.9583,23.5043,23.7168,2752000.0],["2012-03-26",23.8426,24.0161,23.5655,23.6641,4180500.0],["2012-03-27",23.6386,23.6709,23.2934,23.3206,2678500.0],["2012-03-28",23.3733,23.4158,23.001,23.1455,3224500.0],["2012-03-29",23.0027,23.1421,22.8938,22.9874,2634500.0],["2012-03-30",23.154,23.5621,22.9942,23.3665,3158500.0],["2012-04-02",23.3104,23.7304,23.2084,23.5706,2103000.0],["2012-04-03",23.5111,23.5706,23.2322,23.4022,2688500.0],["2012-04-04",23.2458,23.4907,22.8547,22.8734,2873000.0],["2012-04-05",22.8207,23.5978,22.8207,23.5672,3012000.0],["2012-04-09",23.4703,23.4703,22.9584,23.0979,1845000.0],["2012-04-10",22.9601,23.0282,22.4007,22.4755,3017500.0],["2012-04-11",22.7969,22.9006,22.6048,22.6983,2005500.0],["2012-04-12",22.6915,22.8513,22.5231,22.8071,1517500.0],["2012-04-13",22.7289,23.0452,22.6116,22.6235,1910000.0],["2012-04-16",22.7748,22.8173,22.2545,22.3327,2676500.0],["2012-04-17",22.3888,22.5657,22.1049,22.4976,2748500.0],["2012-04-18",22.4313,22.4313,22.1304,22.195,2734500.0],["2012-04-19",22.2222,22.3888,21.9246,22.0215,2375000.0],["2012-04-20",22.0742,22.1457,21.8158,21.8311,2153000.0],["2012-04-23",21.6798,21.7988,21.5488,21.7767,2470500.0],["2012-04-24",21.7631,22.1797,21.7104,22.1661,3189500.0],["2012-04-25",22.2732,22.632,22.2137,22.5503,2368000.0],["2012-04-26",22.5623,22.5623,22.1797,22.2749,2882000.0],["2012-04-27",22.4449,22.5963,22.2018,22.5589,1649500.0],["2012-04-30",22.4823,22.7765,22.4058,22.6218,2231500.0],["2012-05-01",22.4823,22.5912,22.1083,22.2936,3096500.0],["2012-05-02",21.3822,21.9416,21.185,21.7393,7034500.0],["2012-05-03",22.047,22.1406,21.6015,21.979,5683000.0],["2012-05-04",21.7444,21.911,21.5692,21.6441,2750000.0],["2012-05-07",21.5845,21.7478,21.2819,21.3635,2480000.0],["2012-05-08",21.2139,21.3737,20.8857,21.304,3340000.0],["2012-05-09",21.0506,21.3992,21.0149,21.2411,1696500.0],["2012-05-10",21.4264,21.491,21.1594,21.2632,1765000.0],["2012-05-11",21.0914,21.4298,20.9622,21.0812,3131500.0],["2012-05-14",20.8568,21.1152,20.765,20.9384,1832000.0],["2012-05-15",21.0013,21.2513,20.6901,20.7514,3487500.0],["2012-05-16",20.8313,21.2751,20.6952,20.7003,2646500.0],["2012-05-17",21.1458,21.474,20.617,20.6323,3006000.0],["2012-05-18",20.7565,21.2615,20.7395,21.0149,5374500.0],["2012-05-21",21.0098,21.2819,20.9197,21.27,2817500.0],["2012-05-22",21.7665,22.0844,21.0948,21.2003,4661500.0],["2012-05-23",21.2003,21.2105,20.7565,21.1492,2320000.0],["2012-05-24",21.2989,21.4536,20.85,21.0761,2072000.0],["2012-05-25",21.1169,21.525,20.9809,21.338,2528000.0],["2012-05-29",21.5216,21.5658,21.0234,21.2717,2623000.0],["2012-05-30",21.0659,21.0659,20.5524,20.7905,3710500.0],["2012-05-31",20.8211,20.9741,20.4691,20.8211,2729500.0],["2012-06-01",20.5524,20.6255,20.1358,20.1443,2575500.0],["2012-06-04",20.3008,20.3892,20.0338,20.2838,3368500.0],["2012-06-05",20.1698,21.4009,20.1698,21.3652,6831000.0],["2012-06-06",21.4094,21.826,21.2071,21.826,4577500.0],["2012-06-07",22.0266,22.0725,21.6747,21.7104,3257500.0],["2012-06-08",21.5862,21.7461,21.3873,21.7461,2581000.0],["2012-06-11",21.8668,21.9994,21.5386,21.5539,2370500.0],["2012-06-12",21.61,21.826,21.4162,21.7376,1641000.0],["2012-06-13",22.0436,22.0436,21.3652,21.4196,2247000.0],["2012-06-14",21.5811,21.9297,21.4672,21.8991,3624000.0],["2012-06-15",22.3021,23.1098,22.3021,22.921,6557500.0],["2012-06-18",22.8173,23.3342,22.7034,23.1659,3337500.0],["2012-06-19",23.3444,23.3444,22.8955,23.0503,2576000.0],["2012-06-20",23.0962,23.1251,22.751,22.9346,1722500.0],["2012-06-21",22.9737,23.2084,22.2511,22.3293,2123500.0],["2012-06-22",22.3327,22.717,22.3072,22.6456,1963000.0],["2012-06-25",22.615,22.615,22.1848,22.3242,1692500.0],["2012-06-26",22.314,22.8462,22.314,22.6762,1873000.0],["2012-06-27",22.2222,22.8105,22.2222,22.5861,1842000.0],["2012-06-28",22.4296,22.8139,22.2919,22.8088,1852500.0],["2012-06-29",23.1608,23.3954,22.8717,23.1217,2884500.0],["2012-07-02",24.1062,24.1062,22.4228,23.0945,3164000.0],["2012-07-03",21.9977,23.1489,21.9977,22.938,1552000.0],["2012-07-05",23.0758,23.1557,22.7969,22.9108,1636000.0],["2012-07-06",22.7255,22.8802,22.5129,22.666,1154000.0],["2012-07-09",22.6813,22.7935,22.4143,22.5827,1308000.0],["2012-07-10",22.6592,22.8513,22.2511,22.3565,1808000.0],["2012-07-11",22.3327,22.8683,22.2732,22.7408,2360500.0],["2012-07-12",22.5078,22.9533,22.4653,22.8258,2811000.0],["2012-07-13",22.8207,23.3699,22.7986,23.3325,2294500.0],["2012-07-16",23.1421,23.1421,22.7068,22.785,2739000.0],["2012-07-17",22.9465,23.1659,22.8581,23.1506,1737500.0],["2012-07-18",23.0894,23.2543,22.9941,23.069,1311500.0],["2012-07-19",23.0792,23.1268,22.6388,22.7459,1532500.0],["2012-07-20",22.581,22.6711,22.0113,22.2902,3710500.0],["2012-07-23",21.9365,22.4075,21.911,22.3038,2481000.0],["2012-07-24",22.2664,22.552,22.2188,22.5299,2540500.0],["2012-07-25",22.5316,22.717,22.0844,22.2154,4206500.0],["2012-07-26",22.7799,22.7799,22.2443,22.569,2916000.0],["2012-07-27",22.7782,23.0503,22.5231,22.8275,1491000.0],["2012-07-30",22.7663,22.9397,22.4432,22.5044,2806500.0],["2012-07-31",22.5861,22.6966,22.2035,22.3123,2727500.0],["2012-08-01",22.7986,23.1183,21.7852,22.0028,4321000.0],["2012-08-02",21.9025,22.0045,21.4621,21.8855,4662500.0],["2012-08-03",22.2341,22.5844,22.0572,22.4874,2123500.0],["2012-08-06",22.5622,22.7646,22.4075,22.4449,1361000.0],["2012-08-07",22.5708,22.7408,22.4466,22.4568,1487000.0],["2012-08-08",22.3259,22.6643,22.1627,22.4874,1332500.0],["2012-08-09",22.4449,22.7034,22.4024,22.6065,1012500.0],["2012-08-10",22.3378,22.7323,22.3378,22.6592,1270000.0],["2012-08-13",22.4976,22.7714,22.4296,22.7391,1204000.0],["2012-08-14",22.785,22.785,22.4245,22.5435,1009500.0],["2012-08-15",22.5486,22.7102,22.5061,22.581,1208000.0],["2012-08-16",22.5044,23.1098,22.5044,23.0622,1338500.0],["2012-08-17",23.1319,23.188,22.8462,23.0129,1460500.0],["2012-08-20",22.9057,23.1489,22.8751,23.0605,979000.0],["2012-08-21",23.0401,23.2305,22.717,22.8513,1518500.0],["2012-08-22",22.8802,23.1693,22.6592,23.1251,1686000.0],["2012-08-23",22.989,23.1455,22.989,23.0792,1612000.0],["2012-08-24",22.8921,23.3376,22.8649,23.3121,1969500.0],["2012-08-27",23.3308,23.5162,23.1523,23.409,2301500.0],["2012-08-28",23.3801,23.7202,23.3801,23.5281,2009000.0],["2012-08-29",23.5553,23.6114,23.2645,23.3393,2009000.0],["2012-08-30",22.9805,23.2203,22.9244,23.1846,3403500.0],["2012-08-31",23.2271,23.3784,23.0979,23.2441,1058000.0],["2012-09-04",23.2492,23.2968,22.8802,23.2237,2656500.0],["2012-09-05",23.2339,23.2951,22.8887,23.0469,3112000.0],["2012-09-06",23.1761,23.3682,23.1064,23.2815,3909000.0],["2012-09-07",23.3546,23.5706,23.2186,23.3172,3960000.0],["2012-09-10",23.3733,23.4958,23.0707,23.0911,3137000.0],["2012-09-11",23.1727,23.222,23.0316,23.0826,2911000.0],["2012-09-12",23.1421,23.1778,23.0503,23.1166,2962000.0],["2012-09-13",23.1251,23.3342,23.0095,23.2696,3677500.0],["2012-09-14",23.4992,23.9055,23.2186,23.8205,5150000.0],["2012-09-17",23.8307,23.9566,23.591,23.8732,2930000.0],["2012-09-18",23.7678,24.0008,23.6658,23.8681,2646500.0],["2012-09-19",23.8341,23.8902,23.4583,23.5009,2580500.0],["2012-09-20",23.3274,23.4328,23.0009,23.4311,1930000.0],["2012-09-21",23.5111,23.608,23.392,23.392,2753500.0],["2012-09-24",23.3376,23.4686,23.1914,23.3206,1187500.0],["2012-09-25",23.3665,23.4958,22.9822,22.9907,1534500.0],["2012-09-26",22.9516,23.0452,22.8632,22.8989,1954500.0],["2012-09-27",23.0996,23.2747,22.9431,22.9788,1224500.0],["2012-09-28",22.9516,23.1642,22.6456,22.6847,3649000.0],["2012-10-01",22.7612,22.9125,22.3922,22.4313,3603000.0],["2012-10-02",22.5486,22.6133,22.0572,22.1865,4487500.0],["2012-10-03",22.1865,22.4568,22.1168,22.3599,2705000.0],["2012-10-04",22.4245,22.6014,22.263,22.4466,2334000.0],["2012-10-05",22.5623,22.6303,22.2188,22.2749,1668000.0],["2012-10-08",22.212,22.3123,22.1423,22.1814,1185000.0],["2012-10-09",22.178,22.2579,21.8226,22.0504,2477500.0],["2012-10-10",22.1168,22.2001,21.7971,21.8804,1777000.0],["2012-10-11",22.0266,22.0895,21.8855,21.9586,2025000.0],["2012-10-12",21.9229,22.1916,21.8294,22.0606,3762000.0],["2012-10-15",22.2477,22.2511,21.7682,21.9365,2897000.0],["2012-10-16",22.1032,22.3939,21.996,22.3463,1609500.0],["2012-10-17",22.2885,22.3871,22.1457,22.2375,6843000.0],["2012-10-18",22.229,22.3157,22.1304,22.1848,2527500.0],["2012-10-19",22.1814,22.4738,22.1287,22.1389,2672500.0],["2012-10-22",22.1933,22.4262,21.945,22.3701,2036000.0],["2012-10-23",22.1151,22.2426,21.9688,22.1695,1433000.0],["2012-10-24",22.1831,22.3174,22.1321,22.1848,1037000.0],["2012-10-25",22.3446,22.3446,21.8736,22.1899,1786000.0],["2012-10-26",22.2239,22.3684,22.1304,22.3072,1297000.0],["2012-10-31",22.3072,22.4874,22.1151,22.2749,1760500.0],["2012-11-01",22.03,22.3208,22.03,22.3157,2775000.0],["2012-11-02",22.4211,22.5231,22.0368,22.0759,2125000.0],["2012-11-05",21.9603,22.7697,21.8736,22.6626,2004000.0],["2012-11-06",22.6201,22.7544,22.4092,22.6915,3253500.0],["2012-11-07",22.5946,22.6575,22.1916,22.3718,1807000.0],["2012-11-08",22.3548,22.5912,22.0861,22.1695,1745500.0],["2012-11-09",22.1695,22.3905,22.1287,22.1559,1188000.0],["2012-11-12",22.229,22.3174,21.9875,22.1984,1343500.0],["2012-11-13",22.1202,22.3327,21.7937,21.8226,3638500.0],["2012-11-14",21.8192,22.0079,21.7019,21.7546,3092500.0],["2012-11-15",21.7614,22.0844,21.4366,21.5505,3223000.0],["2012-11-16",21.5692,21.7784,21.4621,21.6968,2879000.0],["2012-11-19",21.9246,22.1627,21.9229,22.11,2279500.0],["2012-11-20",22.0402,22.2154,21.8923,22.0828,1611000.0],["2012-11-21",22.0708,22.2936,21.8923,22.1933,1430000.0],["2012-11-23",22.28,22.314,22.11,22.3072,620500.0],["2012-11-26",22.2035,22.3667,22.1491,22.2426,1219000.0],["2012-11-27",22.2681,22.348,22.0794,22.0998,1386000.0],["2012-11-28",22.0759,22.297,22.0113,22.2749,1075500.0],["2012-11-29",22.3854,22.518,22.1712,22.4806,1352000.0],["2012-11-30",22.4398,22.5316,22.297,22.4704,2113500.0],["2012-12-03",22.4857,22.6881,22.4194,22.4449,1882000.0],["2012-12-04",22.5555,22.5589,22.1474,22.2494,1923000.0],["2012-12-05",22.2494,22.2936,21.9841,22.1355,1869000.0],["2012-12-06",22.132,22.3854,21.9382,22.2987,2056500.0],["2012-12-07",22.3769,22.4823,22.1797,22.2273,1347500.0],["2012-12-10",22.1559,22.4058,22.1355,22.2749,1450000.0],["2012-12-11",22.3089,22.3939,21.9127,21.9552,3207500.0],["2012-12-12",22.0606,22.2018,21.9093,22.0538,2101500.0],["2012-12-13",22.0708,22.1525,21.8447,21.9722,2100500.0],["2012-12-14",21.9603,22.047,21.7155,21.7478,1911500.0],["2012-12-17",21.8039,21.8719,21.2904,21.7376,3420000.0],["2012-12-18",21.8362,21.9637,21.6134,21.7716,4364000.0],["2012-12-19",21.7478,21.8804,21.6083,21.8175,8459500.0],["2012-12-20",22.9975,23.0231,20.9928,22.1219,68379000.0],["2012-12-21",21.6849,22.0504,21.4213,21.4672,23741000.0],["2012-12-24",21.4536,21.5879,21.2054,21.2615,3764500.0],["2012-12-26",21.2666,21.3431,21.105,21.2547,3805500.0],["2012-12-27",21.3006,21.389,20.867,21.122,5796000.0],["2012-12-28",20.9452,21.1441,20.884,21.0268,3814500.0],["2012-12-31",21.0115,21.0574,20.8857,21.0523,5579000.0],["2013-01-02",21.3686,21.4961,21.0897,21.2411,7525000.0],["2013-01-03",21.2853,21.5862,21.1305,21.5811,7744500.0],["2013-01-04",21.5471,22.1219,21.4553,22.0368,7896000.0],["2013-01-07",21.8413,21.9331,21.5675,21.5794,5988000.0],["2013-01-08",21.5403,21.6424,21.3397,21.6253,9003000.0],["2013-01-09",21.5811,21.7699,21.5335,21.6985,10398500.0],["2013-01-10",21.7257,21.8481,21.5879,21.7648,7229500.0],["2013-01-11",21.7172,22.0062,21.6406,21.996,4201500.0],["2013-01-14",21.9382,22.0998,21.8447,22.0232,4037500.0],["2013-01-15",21.9637,21.9637,21.6457,21.8651,4004500.0],["2013-01-16",21.758,21.8787,21.7087,21.7784,3868000.0],["2013-01-17",21.8617,22.3803,21.8226,22.3106,5911500.0],["2013-01-18",22.3004,22.6762,22.1984,22.6711,7045000.0],["2013-01-22",22.5418,22.8054,22.2375,22.8037,7611500.0],["2013-01-23",22.7595,22.8717,22.5316,22.7102,6586000.0],["2013-01-24",22.7391,23.052,22.7051,22.8326,6445000.0],["2013-01-25",22.8326,22.9567,22.6898,22.9244,5192000.0],["2013-01-28",22.938,23.0996,22.666,22.9907,10681000.0],["2013-01-29",23.0367,23.2832,22.9329,23.2458,6987000.0],["2013-01-30",23.29,23.7576,23.2764,23.6182,11572500.0],["2013-01-31",23.4584,23.71,23.392,23.5927,7394000.0],["2013-02-01",23.7797,24.2201,23.6607,23.9549,8929000.0],["2013-02-04",23.7372,24.0433,23.5604,24.0314,8337500.0],["2013-02-05",24.0314,24.4174,23.9021,24.4072,11090000.0],["2013-02-06",24.2082,24.7557,23.9855,24.6928,13719000.0],["2013-02-07",24.6571,25.3628,24.4276,25.3271,8550000.0],["2013-02-08",25.3645,25.4478,25.1519,25.3356,5682500.0],["2013-02-11",25.3441,25.4971,25.1791,25.4767,3789500.0],["2013-02-12",25.5056,25.8253,25.4716,25.6263,7847000.0],["2013-02-13",25.5906,25.8236,25.3577,25.8134,4662500.0],["2013-02-14",25.7522,26.5479,25.6535,26.4442,8397000.0],["2013-02-15",26.4408,26.9458,26.3303,26.604,8646500.0],["2013-02-19",26.638,26.7792,26.3813,26.4833,6837500.0],["2013-02-20",26.4221,26.6295,26.2776,26.3082,5508500.0],["2013-02-21",26.3048,26.3371,25.9732,26.0208,4357000.0],["2013-02-22",26.1551,26.5513,26.1415,26.5224,4330500.0],["2013-02-25",26.5581,26.6261,25.5651,25.594,6389500.0],["2013-02-26",25.8457,26.0293,25.6093,25.9868,3843000.0],["2013-02-27",25.9528,26.4068,25.7266,26.3711,3023000.0],["2013-02-28",26.3813,26.5649,26.1602,26.3252,3394000.0],["2013-03-01",26.2419,26.2419,25.8984,26.1858,3331000.0],["2013-03-04",26.1534,26.6516,26.0004,26.6227,2768000.0],["2013-03-05",26.7095,27.1669,26.7095,26.956,4208500.0],["2013-03-06",27.2315,27.5954,27.1669,27.2655,3315500.0],["2013-03-07",27.2655,27.2893,26.8302,26.9917,3503000.0],["2013-03-08",27.1465,27.2196,26.8523,26.9679,3021000.0],["2013-03-11",26.8982,27.0801,26.6397,27.0767,2893000.0],["2013-03-12",26.9815,27.0648,26.8931,26.9509,2736000.0],["2013-03-13",26.8812,27.1822,26.8217,27.1056,2213000.0],["2013-03-14",27.0274,27.6515,26.9832,27.6039,4206500.0],["2013-03-15",27.6158,27.6804,27.1635,27.3726,3262500.0],["2013-03-18",26.9781,27.3743,26.939,27.1805,1999000.0],["2013-03-19",27.2485,27.3692,26.5462,27.1397,3595500.0],["2013-03-20",27.1737,27.6107,27.1056,27.478,2722000.0],["2013-03-21",27.5426,27.7059,27.2553,27.4508,3280500.0],["2013-03-22",27.4831,27.6923,27.3947,27.5988,2810000.0],["2013-03-25",27.7994,27.8538,27.41,27.546,2419000.0],["2013-03-26",27.6498,27.7484,27.1005,27.4729,2515000.0],["2013-03-27",27.291,27.376,26.9645,27.1737,3242000.0],["2013-03-28",27.138,27.7467,26.9764,27.728,3289000.0],["2013-04-01",27.626,27.7518,27.143,27.2213,2567500.0],["2013-04-02",27.4457,27.7688,27.257,27.4576,4659500.0],["2013-04-03",27.529,27.5579,26.638,26.6669,3693000.0],["2013-04-04",26.752,27.0546,26.5411,26.7129,2752500.0],["2013-04-05",26.4119,26.4374,25.526,26.366,7387500.0],["2013-04-08",26.3405,26.5462,26.1772,26.5207,1919000.0],["2013-04-09",26.5105,26.5972,26.2147,26.3643,1612500.0],["2013-04-10",26.4391,26.905,26.4391,26.8251,2073500.0],["2013-04-11",26.8812,27.0801,26.6908,26.9203,2267000.0],["2013-04-12",26.8829,26.939,26.6669,26.8999,1508000.0],["2013-04-15",26.8659,27.1278,26.2096,26.213,2443500.0],["2013-04-16",26.3677,26.4731,26.0701,26.4425,2500000.0],["2013-04-17",26.1602,26.3082,26.0191,26.1806,2918000.0],["2013-04-18",26.2147,26.4646,25.8593,25.9154,2158000.0],["2013-04-19",25.9902,26.2742,25.9409,26.2504,2023000.0],["2013-04-22",26.2606,26.5513,25.9919,26.4017,2059500.0],["2013-04-23",26.4646,26.8489,26.4646,26.7622,2300500.0],["2013-04-24",26.8387,27.0359,26.6687,26.9322,2721500.0],["2013-04-25",26.9662,27.2281,26.837,27.1362,2659500.0],["2013-04-26",27.0903,27.2706,26.8659,27.1227,1929000.0],["2013-04-29",27.1227,27.5699,27.0938,27.5273,3246500.0],["2013-04-30",27.3964,27.8045,27.3743,27.7042,9566000.0],["2013-05-01",27.121,29.0305,26.9424,28.3214,10017500.0],["2013-05-02",28.3367,29.2005,28.2415,29.1716,4211500.0],["2013-05-03",29.3535,29.629,29.2345,29.2498,3441500.0],["2013-05-06",29.1291,29.3382,29.1206,29.192,2472000.0],["2013-05-07",29.2362,29.3502,28.9081,29.0968,3169000.0],["2013-05-08",29.0509,29.2532,28.8485,29.1886,2238000.0],["2013-05-09",29.2158,29.3042,28.9965,29.1121,1663000.0],["2013-05-10",29.1155,29.3059,29.0356,29.2634,1691000.0],["2013-05-13",29.1767,29.5355,29.0492,29.2906,1557000.0],["2013-05-14",29.328,29.9521,29.277,29.9113,1973500.0],["2013-05-15",29.6664,30.2156,29.5406,29.7242,3221500.0],["2013-05-16",29.6443,29.9198,29.5797,29.5899,2498500.0],["2013-05-17",29.7378,30.2973,29.6307,30.1663,3598500.0],["2013-05-20",30.0201,30.4061,29.8109,29.9368,3075500.0],["2013-05-21",30.3347,30.4537,29.4828,29.4998,5379500.0],["2013-05-22",29.4624,29.6511,28.568,28.8247,8222500.0],["2013-05-23",28.5816,28.8128,28.2857,28.6156,3263000.0],["2013-05-24",28.517,28.6513,28.2568,28.5085,3608000.0],["2013-05-28",28.8264,29.1716,28.7108,28.823,3604000.0],["2013-05-29",28.6224,29.2328,28.6224,29.1121,2904500.0],["2013-05-30",29.1274,30.2445,29.0339,30.1714,3896000.0],["2013-05-31",30.049,30.0898,29.1121,29.1121,4889000.0],["2013-06-03",29.1478,29.1699,28.3435,28.7703,3281000.0],["2013-06-04",28.7346,28.755,27.7586,28.0153,4219000.0],["2013-06-05",27.8028,28.2568,27.7076,28.029,3600000.0],["2013-06-06",27.8742,28.7975,27.8742,28.7703,3263000.0],["2013-06-07",28.8825,29.7344,28.3741,29.7055,3509000.0],["2013-06-10",29.7565,29.9028,29.4182,29.7701,2535500.0],["2013-06-11",29.2753,29.4318,28.988,29.1002,2743000.0],["2013-06-12",29.1206,29.4216,29.0764,29.2566,2743000.0],["2013-06-13",29.1784,29.8415,28.9982,29.8228,2835000.0],["2013-06-14",29.7565,29.7939,29.4199,29.442,2449500.0],["2013-06-17",29.6494,30.5387,29.5219,30.4146,4718000.0],["2013-06-18",30.6067,31.3073,30.5659,31.1287,5312500.0],["2013-06-19",31.1168,31.1168,30.3449,30.4112,3183000.0],["2013-06-20",30.0694,30.2973,29.3042,29.4964,4707000.0],["2013-06-21",29.5967,29.811,28.9642,29.3417,4259500.0],["2013-06-24",28.9761,29.5797,28.6853,29.2362,4703500.0],["2013-06-25",29.4641,30.1221,29.362,29.7769,4509000.0],["2013-06-26",30.0898,30.7292,29.663,30.5897,5631500.0],["2013-06-27",30.5744,30.8499,30.3041,30.5489,3694500.0],["2013-06-28",30.4537,30.6288,30.2258,30.2258,4040500.0],["2013-07-01",30.5387,30.8193,30.2547,30.27,3640500.0],["2013-07-02",30.185,30.4112,29.5236,29.6715,7087000.0],["2013-07-03",29.6494,29.9215,29.5219,29.7395,3617000.0],["2013-07-05",29.9861,30.1561,29.7344,30.1017,3260500.0],["2013-07-08",30.1731,30.5353,30.0932,30.1612,2274500.0],["2013-07-09",30.4367,30.5591,29.5083,29.816,4648500.0],["2013-07-10",29.8517,30.52,29.7888,30.4826,3910500.0],["2013-07-11",30.7325,30.8533,30.0983,30.4758,4472500.0],["2013-07-12",30.4962,30.7955,30.3789,30.7207,2596500.0],["2013-07-15",30.7496,31.0199,30.5693,30.923,2825500.0],["2013-07-16",30.8822,31.1916,30.8176,30.872,3403000.0],["2013-07-17",30.9264,31.076,30.6985,30.7801,2521500.0],["2013-07-18",30.8601,30.991,30.6373,30.8567,1895000.0],["2013-07-19",30.7121,30.7121,30.1748,30.435,2842000.0],["2013-07-22",30.384,30.384,29.9895,30.1272,2358500.0],["2013-07-23",30.1391,30.4112,30.0099,30.35,2583000.0],["2013-07-24",30.3823,30.5132,29.9436,30.0592,2728000.0],["2013-07-25",29.9572,30.3959,29.8858,30.3772,1832000.0],["2013-07-26",30.236,30.2496,29.7395,30.1442,2213500.0],["2013-07-29",30.0065,30.469,29.9946,30.3092,1943500.0],["2013-07-30",30.2836,30.6288,30.2836,30.5489,1900500.0],["2013-07-31",30.622,31.2682,30.5489,31.0233,4744500.0],["2013-08-01",31.2886,31.6184,31.1219,31.5929,3188500.0],["2013-08-02",31.8344,32.0997,31.2767,32.0418,4672500.0],["2013-08-05",31.8701,31.9466,31.4127,31.5657,4042000.0],["2013-08-06",31.3515,31.8718,31.2784,31.7664,3223500.0],["2013-08-07",31.6542,31.6814,30.6305,31.4552,3155500.0],["2013-08-08",31.5215,31.9381,31.3719,31.8259,2544500.0],["2013-08-09",31.8055,31.9619,31.394,31.4433,1034000.0],["2013-08-12",31.2767,31.3515,30.9468,31.1406,2144500.0],["2013-08-13",31.1508,31.2206,30.9179,31.1168,1938500.0],["2013-08-14",31.11,31.2189,30.8261,30.9638,1505500.0],["2013-08-15",30.7479,30.8091,30.3976,30.6662,2232000.0],["2013-08-16",30.6322,31.0148,30.4996,30.9111,2342500.0],["2013-08-19",30.7002,31.2307,30.7002,30.889,2589500.0],["2013-08-20",30.8397,31.2137,30.7087,31.1661,3916000.0],["2013-08-21",31.0233,31.3498,30.8482,30.889,2265000.0],["2013-08-22",30.9859,31.6627,30.8975,31.5436,2576000.0],["2013-08-23",31.5453,31.7018,31.292,31.513,2835000.0],["2013-08-26",31.5147,31.7086,31.1508,31.1798,2495000.0],["2013-08-27",30.9315,31.0454,30.4826,30.6475,3233500.0],["2013-08-28",30.6492,31.1117,30.4809,30.5948,2283500.0],["2013-08-29",30.5115,30.8924,30.4928,30.6526,2115500.0],["2013-08-30",30.5897,30.7104,30.3636,30.5642,2110500.0],["2013-09-03",30.9859,31.2835,30.7461,30.8907,2583000.0],["2013-09-04",30.872,31.2189,30.5132,31.1083,2538000.0],["2013-09-05",31.0607,31.1559,30.7529,30.7768,3186000.0],["2013-09-06",30.9383,30.9502,30.1408,30.503,4139500.0],["2013-09-09",30.4435,30.855,30.4435,30.8499,3462500.0],["2013-09-10",31.0318,31.1117,30.7614,30.7768,3332500.0],["2013-09-11",30.7683,30.8992,30.6288,30.8703,2383500.0],["2013-09-12",30.8295,30.9417,30.5472,30.6067,2688500.0],["2013-09-13",30.7342,30.7751,30.3381,30.6968,2818000.0],["2013-09-16",31.0131,31.0709,30.724,30.7886,2786500.0],["2013-09-17",30.8941,31.0012,30.7921,30.8788,2930500.0],["2013-09-18",30.9349,30.9978,30.7377,30.8992,2743000.0],["2013-09-19",30.9468,31.144,30.7818,31.1117,2899500.0],["2013-09-20",31.1457,31.4484,30.8703,30.9689,3190000.0],["2013-09-23",30.8278,30.9009,30.5387,30.8006,1793500.0],["2013-09-24",30.7376,30.9791,30.5795,30.724,2013000.0],["2013-09-25",30.7614,30.8822,30.3687,30.4197,2796000.0],["2013-09-26",30.4809,30.7394,30.3704,30.5931,1951500.0],["2013-09-27",30.4112,30.9468,30.3398,30.8244,1899000.0],["2013-09-30",30.5166,30.906,30.3364,30.8482,2765500.0],["2013-10-01",30.7921,31.326,30.7462,31.275,3542500.0],["2013-10-02",31.0454,31.3056,30.4537,31.3056,5870500.0],["2013-10-03",31.2682,32.0554,31.2494,31.9721,5790500.0],["2013-10-04",32.0877,32.9498,31.9466,32.9277,5952000.0],["2013-10-07",32.6472,33.045,32.5689,32.8172,3443000.0],["2013-10-08",32.7322,32.9362,31.9126,32.2493,5485500.0],["2013-10-09",32.2901,32.5111,31.8565,32.1303,4723000.0],["2013-10-10",32.4193,33.1063,32.3088,32.8444,4279500.0],["2013-10-11",32.7441,33.2015,32.6812,33.1029,2995500.0],["2013-10-14",32.9685,33.363,32.8359,33.2695,1445500.0],["2013-10-15",33.1114,33.3341,32.8886,33.0076,2421000.0],["2013-10-16",33.2814,33.579,33.0621,33.244,1834500.0],["2013-10-17",33.1556,33.5994,33.011,33.5399,2551000.0],["2013-10-18",33.511,33.7575,33.3222,33.7048,3186000.0],["2013-10-21",33.7388,33.7388,33.4242,33.5399,1974000.0],["2013-10-22",33.579,33.7456,33.2865,33.5773,1965000.0],["2013-10-23",33.5144,33.5144,33.1318,33.3171,3684000.0],["2013-10-24",33.3409,33.4684,33.2049,33.3613,2516000.0],["2013-10-25",33.3953,33.5076,33.1998,33.3273,2162000.0],["2013-10-28",33.3817,33.3817,32.7815,32.9549,3016000.0],["2013-10-29",32.9209,33.1896,32.6098,32.7917,5115000.0],["2013-10-30",32.8257,32.9549,32.387,32.4091,4527000.0],["2013-10-31",32.5554,33.0026,32.5435,32.7713,4232500.0],["2013-11-01",33.1029,33.38,32.8274,33.2168,3568500.0],["2013-11-04",33.244,33.3375,32.6829,32.96,3493500.0],["2013-11-05",33.7983,34.1554,33.2355,33.6623,5027500.0],["2013-11-06",33.8051,34.0007,33.4973,33.9734,3864500.0],["2013-11-07",33.9735,34.4224,33.8272,34.0636,6506000.0],["2013-11-08",34.0568,34.9002,34.0568,34.7216,3399000.0],["2013-11-11",34.7216,34.9937,34.3969,34.47,1762500.0],["2013-11-12",34.4173,34.5482,33.6334,33.6334,9424500.0],["2013-11-13",33.6997,34.2489,33.6334,33.9802,3813000.0],["2013-11-14",34.0925,34.1044,33.4548,33.8646,4250500.0],["2013-11-15",33.8374,34.5924,33.8374,34.4088,3999000.0],["2013-11-18",34.7437,34.776,34.2234,34.5465,4699500.0],["2013-11-19",34.6179,35.3406,34.6179,35.0991,8981500.0],["2013-11-20",35.1892,36.2571,35.0277,36.2299,8391500.0],["2013-11-21",36.592,36.7349,36.2299,36.6787,7203000.0],["2013-11-22",36.6788,37.0903,36.5376,36.9678,4623500.0],["2013-11-25",37.0477,37.0766,36.66,36.7825,3283000.0],["2013-11-26",36.7281,36.8352,36.2656,36.2656,6380000.0],["2013-11-27",36.3778,36.6652,36.1687,36.4594,2293000.0],["2013-11-29",36.558,36.6073,36.2384,36.2673,1023500.0],["2013-12-02",36.3591,36.7213,36.1601,36.5393,4442500.0],["2013-12-03",36.4135,36.4594,36.07,36.1686,4220500.0],["2013-12-04",35.8847,36.3336,35.7707,36.0989,3011000.0],["2013-12-05",36.0088,36.2826,35.8694,36.1584,6012000.0],["2013-12-06",36.4526,37.1532,36.303,37.1021,4871000.0],["2013-12-09",36.7689,37.2416,36.6805,36.961,3734000.0],["2013-12-10",36.9474,37.0834,36.7179,36.859,2632000.0],["2013-12-11",37.1124,37.4201,36.8454,37.1532,5349000.0],["2013-12-12",36.9843,37.4328,36.7984,37.1497,6980500.0],["2013-12-13",37.3203,37.733,37.2759,37.5949,4658000.0],["2013-12-16",37.6904,37.9274,37.5386,37.8336,5095500.0],["2013-12-17",37.9104,38.0587,37.484,37.8984,5837000.0],["2013-12-18",37.7893,38.4919,37.4806,38.3981,7343000.0],["2013-12-19",38.3726,38.5226,37.8711,37.9684,4231000.0],["2013-12-20",38.0315,38.4988,37.8797,38.2805,12573500.0],["2013-12-23",38.6403,38.6557,38.1867,38.5533,3870000.0],["2013-12-24",38.5448,38.5567,38.1628,38.5448,1404000.0],["2013-12-26",38.5823,38.7256,38.2156,38.3487,1746000.0],["2013-12-27",38.318,38.48,38.1372,38.3282,2186000.0],["2013-12-30",38.4374,38.4919,37.8422,38.1202,1718000.0],["2013-12-31",38.1167,38.5243,37.9377,38.3589,2211000.0],["2014-01-02",38.2293,38.4561,37.8865,38.3043,3833500.0],["2014-01-03",38.3043,38.7068,38.2822,38.5226,4864000.0],["2014-01-06",38.6966,39.024,38.5448,38.6216,3358500.0],["2014-01-07",39.0274,39.14,38.5516,38.8535,4283000.0],["2014-01-08",38.7426,38.92,38.3709,38.7154,3239500.0],["2014-01-09",38.874,39.0309,38.7137,38.804,2715000.0],["2014-01-10",38.6198,38.7785,38.2105,38.4288,3007500.0],["2014-01-13",38.3726,38.4681,37.5215,37.6068,3104500.0],["2014-01-14",37.7006,37.7467,37.2265,37.4857,4922000.0],["2014-01-15",37.4704,37.5181,35.5279,35.9645,18126000.0],["2014-01-16",35.6097,36.268,35.4903,35.7001,6980500.0],["2014-01-17",35.6472,35.8673,35.1373,35.2806,8568000.0],["2014-01-21",35.5381,36.2117,35.4085,35.4733,7743000.0],["2014-01-22",35.6711,35.9815,35.3658,35.811,5814000.0],["2014-01-23",35.4989,35.6421,35.1288,35.284,5182000.0],["2014-01-24",35.1322,35.3062,34.8491,34.8525,6562000.0],["2014-01-27",35.5125,35.5125,34.5541,34.6479,7131500.0],["2014-01-28",35.6438,35.6438,34.7911,35.2857,4005500.0],["2014-01-29",34.6274,35.4102,34.6274,34.9241,4184500.0],["2014-01-30",34.2812,35.7376,34.2812,35.695,2909000.0],["2014-01-31",35.064,35.857,35.064,35.608,4142000.0],["2014-02-03",35.504,35.5722,34.6206,34.6973,5956500.0],["2014-02-04",34.641,35.6438,34.6035,35.6217,5225500.0],["2014-02-05",35.5893,35.9014,34.9617,35.3983,3559000.0],["2014-02-06",35.492,35.9133,35.3676,35.886,4082000.0],["2014-02-07",35.8451,36.8888,35.8451,36.7575,6084000.0],["2014-02-10",36.7694,36.9911,36.031,36.1742,7185000.0],["2014-02-11",36.3942,37.0065,36.1742,36.9195,6399000.0],["2014-02-12",36.9314,37.3066,36.4062,37.0781,5858000.0],["2014-02-13",36.9161,37.4908,36.7933,36.9929,3558500.0],["2014-02-14",36.8803,37.0082,36.3635,36.6415,3447500.0],["2014-02-18",36.6466,37.2555,36.6415,36.9997,4050000.0],["2014-02-19",36.7472,36.9024,36.0838,36.1179,4185000.0],["2014-02-20",36.2254,36.3823,35.7547,35.857,3335500.0],["2014-02-21",36.048,36.4846,35.828,36.3107,4760000.0],["2014-02-24",36.2697,36.9059,36.2015,36.7217,3430000.0],["2014-02-25",36.6074,37.044,36.3755,36.5358,3460500.0],["2014-02-26",36.7063,36.7131,35.5876,35.6251,5333500.0],["2014-02-27",36.4045,36.4045,35.1748,35.6575,4375500.0],["2014-02-28",35.6899,36.1077,35.4204,35.6165,3740000.0],["2014-03-03",35.3727,35.9201,35.2533,35.811,3868500.0],["2014-03-04",36.0736,36.7336,36.031,36.6535,2778500.0],["2014-03-05",36.5955,36.8513,36.2697,36.4795,3687000.0],["2014-03-06",36.5903,37.4073,36.5903,36.662,5162500.0],["2014-03-07",36.7916,36.8735,36.1623,36.2646,4726500.0],["2014-03-10",36.2578,36.297,35.741,35.8621,2993000.0],["2014-03-11",36.1384,36.1384,35.4204,35.55,3448000.0],["2014-03-12",35.4648,35.7155,35.139,35.6677,2843500.0],["2014-03-13",35.7841,35.8422,34.8038,34.9081,3518000.0],["2014-03-14",34.903,35.2417,34.7285,35.0587,3928000.0],["2014-03-17",35.2417,35.8405,35.2007,35.7823,3482500.0],["2014-03-18",35.7823,35.7823,35.1819,35.2315,4118000.0],["2014-03-19",35.2024,35.3495,34.6994,34.8106,5113000.0],["2014-03-20",34.9081,35.1442,34.5472,34.7986,4548000.0],["2014-03-21",35.2759,35.5411,34.8739,34.8739,11172500.0],["2014-03-24",34.8004,35.0997,34.8004,34.8602,4840000.0],["2014-03-25",34.9372,35.0672,34.1657,34.2119,6375500.0],["2014-03-26",34.2734,34.5985,34.0972,34.1246,4237500.0],["2014-03-27",34.1913,34.3008,33.4523,34.116,5386000.0],["2014-03-28",34.2016,34.2615,33.4181,33.5601,6475500.0],["2014-03-31",33.6473,34.4052,33.596,33.844,9161500.0],["2014-04-01",33.803,33.8817,32.8877,33.0417,8806500.0],["2014-04-02",33.093,34.4548,33.093,34.2649,8214000.0],["2014-04-03",34.992,35.11,34.3145,34.5882,7721500.0],["2014-04-04",34.6156,34.7867,33.6028,33.6251,7079000.0],["2014-04-07",33.6097,33.6593,32.8775,32.8928,6929500.0],["2014-04-08",32.9459,33.1854,32.5421,32.833,5008000.0],["2014-04-09",32.8552,33.2162,32.756,32.9664,3669000.0],["2014-04-10",32.9887,33.1734,32.3488,32.5918,4712500.0],["2014-04-11",32.3488,32.7081,32.2137,32.3557,4214000.0],["2014-04-14",32.4532,32.8689,32.2958,32.7645,4331000.0],["2014-04-15",32.7697,33.6541,32.7201,33.1632,5369000.0],["2014-04-16",33.2915,33.9398,33.1803,33.8783,5117500.0],["2014-04-17",33.7978,34.0305,33.507,33.9193,3164500.0],["2014-04-21",33.856,34.3333,33.5806,34.3162,2650500.0],["2014-04-22",34.2803,35.045,34.01,34.8705,4071500.0],["2014-04-23",34.8534,35.2537,34.4257,34.9492,5241500.0],["2014-04-24",34.9766,35.2811,34.6772,35.2024,4121000.0],["2014-04-25",35.1271,35.199,34.5455,34.6344,3830500.0],["2014-04-28",34.7439,34.7696,34.1537,34.4873,4508000.0],["2014-04-29",34.6532,34.8654,34.4,34.7884,3401000.0],["2014-04-30",34.8277,35.0604,34.4907,34.9749,3212000.0],["2014-05-01",35.033,35.2417,34.8175,35.1528,2665000.0],["2014-05-02",35.2144,35.4128,34.5745,34.6088,3130500.0],["2014-05-05",34.5146,34.6994,34.0938,34.6036,2859000.0],["2014-05-06",34.412,34.4993,33.8577,33.909,3668500.0],["2014-05-07",33.9877,34.5728,33.7979,34.5147,5052500.0],["2014-05-08",33.9159,33.9159,32.6482,32.8706,15803000.0],["2014-05-09",32.8244,32.898,31.9742,32.2017,13982000.0],["2014-05-12",32.2718,32.7902,32.2718,32.7372,5364500.0],["2014-05-13",32.7115,32.8398,32.4925,32.6448,3025000.0],["2014-05-14",32.6448,32.8518,32.3557,32.8176,3740000.0],["2014-05-15",32.7098,32.8176,32.0323,32.3454,6375000.0],["2014-05-16",32.3454,32.4241,32.0084,32.2496,4882500.0],["2014-05-19",32.0272,32.8056,31.9776,32.7714,3673500.0],["2014-05-20",32.732,32.756,32.0289,32.1418,4298000.0],["2014-05-21",32.2718,32.9664,32.1675,32.8792,3449500.0],["2014-05-22",32.8381,33.3548,32.7132,33.1632,2892000.0],["2014-05-23",33.1221,33.1221,32.6534,32.9613,2888500.0],["2014-05-27",33.1033,33.9775,32.9476,33.7688,4146500.0],["2014-05-28",33.6678,33.6901,33.2145,33.4967,2843000.0],["2014-05-29",33.6798,33.6798,33.2487,33.3599,3231000.0],["2014-05-30",33.3599,33.7996,33.2863,33.5994,4207500.0],["2014-06-02",33.702,33.7174,33.0708,33.2213,3358000.0],["2014-06-03",33.1939,33.6387,33.1478,33.3257,3875500.0],["2014-06-04",33.1803,33.3462,32.7782,32.9904,4771000.0],["2014-06-05",32.9527,32.9801,32.2017,32.5764,6726000.0],["2014-06-06",32.6756,32.7474,32.3608,32.5131,2996000.0],["2014-06-09",32.4207,32.7184,32.2718,32.318,4880000.0],["2014-06-10",32.1726,32.5746,32.1623,32.525,5450000.0],["2014-06-11",32.5028,32.5028,31.9913,32.2205,3882000.0],["2014-06-12",32.2051,33.1527,32.157,32.9638,5386500.0],["2014-06-13",32.9553,33.2402,32.8402,33.1767,3651500.0],["2014-06-16",33.2093,33.3364,32.8712,33.0497,2484000.0],["2014-06-17",33.0651,33.5166,32.9141,33.417,4204500.0],["2014-06-18",33.3467,34.1432,33.29,34.0213,5349000.0],["2014-06-19",34.8488,34.8488,33.4102,33.8119,4813500.0],["2014-06-20",33.9784,33.9784,33.1956,33.4514,6216500.0],["2014-06-23",33.4308,34.0728,33.2385,34.023,3242000.0],["2014-06-24",33.3226,33.4891,32.5673,32.648,9334500.0],["2014-06-25",32.66,32.8196,32.1312,32.2617,5255500.0],["2014-06-26",32.2102,32.5261,32.1845,32.4883,2843000.0],["2014-06-27",32.3441,32.5999,31.8789,32.2617,4859000.0],["2014-06-30",32.3269,32.636,32.2806,32.4282,4153000.0],["2014-07-01",32.5896,32.7321,31.9596,31.9853,4638500.0],["2014-07-02",32.0145,32.2995,31.8789,32.2257,4284500.0],["2014-07-03",32.3561,32.7836,32.3561,32.6669,2572500.0],["2014-07-07",32.6686,32.6686,32.351,32.5158,2819500.0],["2014-07-08",32.4883,32.4883,31.6849,31.8257,4807500.0],["2014-07-09",31.8446,32.1244,31.6351,32.0866,4006000.0],["2014-07-10",31.7192,31.8257,31.3124,31.4926,3868500.0],["2014-07-11",31.5115,31.6986,31.3828,31.6557,6485000.0],["2014-07-14",31.9235,32.1913,31.7656,32.0179,3281000.0],["2014-07-15",31.9476,32.3579,31.8978,32.1965,3823500.0],["2014-07-16",32.2291,32.49,32.2291,32.4162,4780500.0],["2014-07-17",32.2926,32.8643,32.2926,32.8265,6490000.0],["2014-07-18",32.8917,33.7741,32.8059,33.3655,8509000.0],["2014-07-21",33.1407,33.7707,33.0566,33.7209,5572500.0],["2014-07-22",33.3844,34.1982,33.3467,34.1587,6724500.0],["2014-07-23",34.0608,34.1913,33.6093,33.908,5005000.0],["2014-07-24",33.8926,33.8926,33.551,33.6402,5126000.0],["2014-07-25",33.6402,33.9097,33.5921,33.7741,5425500.0],["2014-07-28",33.7037,33.8445,33.3141,33.6454,5808500.0],["2014-07-29",33.6849,34.0917,33.4892,33.5424,4759000.0],["2014-07-30",33.7415,33.7844,33.4462,33.6591,3605000.0],["2014-07-31",33.5321,33.6866,32.9879,32.9982,4440500.0],["2014-08-01",32.9621,33.1887,32.7046,32.9913,3880500.0],["2014-08-04",33.0874,33.3844,32.945,33.2952,3458000.0],["2014-08-05",33.0875,33.1235,32.8162,32.8162,4034000.0],["2014-08-06",32.7596,33.4308,32.6806,32.9982,3935000.0],["2014-08-07",33.0943,33.1372,31.9424,32.3338,7279500.0],["2014-08-08",32.4454,32.8866,32.1622,32.8488,5131000.0],["2014-08-11",33.0016,33.1321,32.4591,32.5055,3510000.0],["2014-08-12",32.3493,32.5536,32.054,32.2463,2642500.0],["2014-08-13",32.2978,32.4523,32.1004,32.2257,3008000.0],["2014-08-14",32.3407,32.5295,32.2995,32.4986,2694000.0],["2014-08-15",32.6051,32.6051,32.0506,32.2051,3548500.0],["2014-08-18",32.4694,32.6634,32.4591,32.6171,3192000.0],["2014-08-19",32.5604,32.5896,31.8068,31.8772,5475000.0],["2014-08-20",31.8497,32.1416,31.8205,32.0866,3645500.0],["2014-08-21",32.0883,32.3853,31.848,32.3716,4654000.0],["2014-08-22",32.2703,32.593,32.2377,32.4626,2437000.0],["2014-08-25",32.6136,32.648,32.4763,32.5433,2944500.0],["2014-08-26",32.5021,32.6308,32.3716,32.5124,4281500.0],["2014-08-27",32.5621,32.66,32.0454,32.3029,3999500.0],["2014-08-28",32.1862,32.4488,32.1742,32.3922,3380500.0],["2014-08-29",32.4609,32.6171,32.3544,32.4454,2873000.0],["2014-09-02",32.6085,32.6377,32.1295,32.3252,3023000.0],["2014-09-03",32.4248,32.5827,31.7484,31.8171,3247500.0],["2014-09-04",31.6918,32.1622,31.6918,31.8652,3307000.0],["2014-09-05",31.8446,32.066,31.6334,32.0454,4384500.0],["2014-09-08",31.9304,32.3012,31.9304,32.1776,3233000.0],["2014-09-09",32.1519,32.5501,32.0403,32.1295,4205500.0],["2014-09-10",32.3167,32.7355,32.1931,32.66,4653500.0],["2014-09-11",32.5312,32.696,32.3699,32.6754,3741500.0],["2014-09-12",32.672,33.9433,32.6203,33.535,6868500.0],["2014-09-15",33.4248,33.7624,33.3386,33.6866,6613500.0],["2014-09-16",33.4695,34.0535,33.3025,33.9019,4145500.0],["2014-09-17",33.9501,34.8166,33.9002,34.7666,8601500.0],["2014-09-18",34.8735,35.3351,34.8011,35.1491,7145500.0],["2014-09-19",35.3196,35.3196,34.8493,35.106,4374500.0],["2014-09-22",35.0801,35.1025,34.4307,34.5823,3631500.0],["2014-09-23",34.4617,34.7219,34.2688,34.367,2806000.0],["2014-09-24",34.3377,34.4773,34.1431,34.2878,3923500.0],["2014-09-25",34.2103,34.3205,33.6142,33.6986,3324500.0],["2014-09-26",33.6987,33.9347,33.4954,33.8434,2781500.0],["2014-09-29",33.6349,33.7228,33.4713,33.6246,3201000.0],["2014-09-30",33.709,33.7951,33.4351,33.5987,2783000.0],["2014-10-01",33.5987,33.647,33.318,33.4317,3449000.0],["2014-10-02",33.7073,34.3067,33.6487,34.0604,4957000.0],["2014-10-03",34.1879,34.4514,33.9346,34.1792,3724000.0],["2014-10-06",34.3222,34.7753,34.2637,34.2964,4785000.0],["2014-10-07",34.3928,34.4411,33.8244,33.8244,2965500.0],["2014-10-08",34.0587,34.6926,33.9777,34.6822,3994500.0],["2014-10-09",34.6237,35.106,34.5909,34.9699,8520500.0],["2014-10-10",35.0802,35.8639,34.7563,35.0715,7583500.0],["2014-10-13",35.0337,35.2007,34.2068,34.2206,7475500.0],["2014-10-14",34.2034,34.8717,34.1792,34.6357,4698000.0],["2014-10-15",34.286,35.1025,33.8054,34.9475,5956500.0],["2014-10-16",34.2223,34.9337,33.9777,34.0518,5543000.0],["2014-10-17",34.2292,34.4273,33.616,33.8675,5399500.0],["2014-10-20",34.0018,34.4893,33.8054,34.4307,3160500.0],["2014-10-21",34.5892,34.6564,34.0535,34.3653,4734500.0],["2014-10-22",34.2585,34.4807,33.9122,34.2326,2519000.0],["2014-10-23",34.4928,35.0354,34.3584,34.9923,3418000.0],["2014-10-24",35.0302,35.6107,35.0112,35.5866,3524000.0],["2014-10-27",35.5728,35.6899,35.1284,35.4281,2123500.0],["2014-10-28",35.4557,35.5883,35.0853,35.3833,2290000.0],["2014-10-29",35.3093,35.5315,34.9854,35.4729,2409000.0],["2014-10-30",35.3575,35.5022,34.8993,35.0939,2953500.0],["2014-10-31",35.2386,35.8812,35.2386,35.8794,3601500.0],["2014-11-03",35.907,36.3721,35.907,36.1378,5635000.0],["2014-11-04",36.2016,37.5038,35.907,37.4694,7890000.0],["2014-11-05",37.6106,37.8897,37.2489,37.4521,6165500.0],["2014-11-06",37.2403,37.9396,37.2403,37.8828,4463000.0],["2014-11-07",37.9758,37.9758,37.5951,37.6451,3727500.0],["2014-11-10",37.5521,37.8018,36.9233,37.7812,3919500.0],["2014-11-11",37.7639,38.1463,37.7381,38.1102,3190000.0],["2014-11-12",38.0964,38.2411,37.9637,38.1033,4218000.0],["2014-11-13",38.2152,38.5081,37.9913,38.4495,3992000.0],["2014-11-14",38.353,38.4753,38.1239,38.3375,3463500.0],["2014-11-17",38.1653,38.6269,38.0895,38.2755,2262000.0],["2014-11-18",38.2755,38.5012,37.8673,37.888,3317500.0],["2014-11-19",38.074,38.1102,37.7415,38.0206,2471500.0],["2014-11-20",37.8104,38.055,37.7243,37.8707,2662500.0],["2014-11-21",38.1119,38.2824,37.7898,37.9465,3354000.0],["2014-11-24",38.0395,38.446,37.7932,38.1928,3979500.0],["2014-11-25",38.1153,38.3082,37.819,38.0826,2830500.0],["2014-11-26",37.8966,38.086,37.7519,38.0378,2785500.0],["2014-11-28",38.2325,39.0438,37.9603,38.9284,2720000.0],["2014-12-01",38.9318,38.9473,38.4529,38.5546,2721500.0],["2014-12-02",38.6734,38.9077,38.496,38.7113,2796000.0],["2014-12-03",38.6338,39.0266,38.5442,38.9869,3474000.0],["2014-12-04",39.0266,39.2247,38.8009,39.111,2818500.0],["2014-12-05",38.7544,39.4107,38.5598,38.7182,3951500.0],["2014-12-08",38.6459,39.1179,38.4564,38.9025,2776500.0],["2014-12-09",38.7751,38.7957,38.2876,38.6665,4748000.0],["2014-12-10",38.6597,38.8164,38.4064,38.4219,3708500.0],["2014-12-11",38.5804,39.0593,38.5804,38.8353,5927000.0],["2014-12-12",38.6298,38.9632,37.8178,37.8489,3837000.0],["2014-12-15",37.906,38.3378,37.7263,37.9163,3735500.0],["2014-12-16",37.8766,37.8766,37.0905,37.1372,5262000.0],["2014-12-17",37.3117,38.3827,37.1631,38.2808,4444000.0],["2014-12-18",38.3966,38.6989,38.2964,38.6954,3213500.0],["2014-12-19",38.9977,39.1601,37.9664,38.286,7756000.0],["2014-12-22",38.2618,38.996,38.2618,38.8855,4237000.0],["2014-12-23",38.9459,39.3346,38.5641,38.5987,3804500.0],["2014-12-24",38.6401,38.9459,38.2687,38.305,1460000.0],["2014-12-26",38.4104,38.6903,38.0424,38.3309,2265000.0],["2014-12-29",38.4156,38.73,38.2635,38.3741,1892500.0],["2014-12-30",38.3517,38.54,38.248,38.3154,2118000.0],["2014-12-31",38.3706,38.4829,37.8835,37.8835,1710000.0],["2015-01-02",38.0735,38.1374,37.2806,37.5984,2868000.0],["2015-01-05",37.4879,38.1513,37.341,37.804,5274000.0],["2015-01-06",37.9336,38.1409,36.8919,37.2633,6890000.0],["2015-01-07",37.3963,37.8247,36.9368,37.7902,14759000.0],["2015-01-08",37.963,38.635,37.963,38.2653,4232000.0],["2015-01-09",38.3154,38.6712,38.1081,38.2877,2918000.0],["2015-01-12",38.229,38.3758,37.1389,37.2858,4094500.0],["2015-01-13",37.4723,37.9267,36.0644,36.1922,8880500.0],["2015-01-14",35.8156,36.32,35.6083,35.9331,6398000.0],["2015-01-15",35.9331,36.1525,35.5064,35.5323,5820000.0],["2015-01-16",35.4563,36.1922,35.3267,36.1749,4470000.0],["2015-01-20",36.3788,36.6155,35.7102,35.9279,3806000.0],["2015-01-21",35.8,36.1421,35.5133,35.6843,2981000.0],["2015-01-22",35.7275,37.0698,35.6308,37.0024,5812500.0],["2015-01-23",37.1493,37.6382,36.9489,37.4378,4465500.0],["2015-01-26",37.1769,37.6399,36.9782,37.6174,2300000.0],["2015-01-27",37.1873,37.493,36.7087,36.745,3763500.0],["2015-01-28",36.7243,36.8901,35.4804,35.4908,5297000.0],["2015-01-29",35.458,35.5876,34.938,35.3924,6674500.0],["2015-01-30",35.1125,36.0989,35.033,35.5409,5097500.0],["2015-02-02",35.7741,36.0384,35.5133,36.0039,3344500.0],["2015-02-03",36.035,36.5498,36.035,36.5153,2689500.0],["2015-02-04",36.3563,37.3445,36.3563,37.1423,5298000.0],["2015-02-05",37.2702,39.0617,37.2685,39.0168,6867000.0],["2015-02-06",39.1705,39.9047,39.1688,39.5125,5489500.0],["2015-02-09",39.3588,40.0706,39.3018,39.5661,3153500.0],["2015-02-10",39.6784,40.0274,39.5281,39.9583,3033500.0],["2015-02-11",39.8857,40.1898,39.7458,40.0516,2691000.0],["2015-02-12",40.0395,40.5767,39.9375,40.499,2517000.0],["2015-02-13",40.5767,40.6614,40.2571,40.29,2324000.0],["2015-02-17",40.3539,40.7184,40.2105,40.5646,2549000.0],["2015-02-18",40.4679,40.7028,40.2208,40.5577,2500500.0],["2015-02-19",40.4005,40.8998,40.3746,40.4092,1846000.0],["2015-02-20",40.4092,40.6821,39.9548,40.6009,5473000.0],["2015-02-23",40.5439,40.5975,40.1673,40.4973,1879000.0],["2015-02-24",40.4316,41.1485,40.3124,40.689,2621500.0],["2015-02-25",40.6061,41.4578,40.3021,41.2626,4254000.0],["2015-02-26",41.3541,41.4699,40.8842,41.1555,3364000.0],["2015-02-27",41.1451,41.3092,40.6389,40.6596,2566500.0],["2015-03-02",40.5785,41.4267,40.5612,41.3438,3609000.0],["2015-03-03",41.1606,41.4474,40.1379,40.7028,3956500.0],["2015-03-04",40.6182,40.632,39.9082,40.2433,4417500.0],["2015-03-05",40.5525,40.5957,40.245,40.4437,3005500.0],["2015-03-06",40.3919,40.8169,39.7786,39.8063,3556500.0],["2015-03-09",39.9496,40.5076,39.7458,40.4126,3448000.0],["2015-03-10",40.1224,40.1224,39.3744,39.3795,3310500.0],["2015-03-11",39.6369,39.7302,39.0219,39.4918,3692500.0],["2015-03-12",39.8063,40.1017,39.4867,39.8667,2509500.0],["2015-03-13",39.8719,40.1439,39.47,39.6883,2664000.0],["2015-03-16",39.9291,40.5146,39.9273,40.357,2469500.0],["2015-03-17",40.2115,40.5198,39.9256,40.454,3281000.0],["2015-03-18",40.3154,40.3743,39.6935,40.1006,2985500.0],["2015-03-19",39.9845,41.0656,39.8892,41.0084,3821500.0],["2015-03-20",41.0084,41.218,40.6671,41.0066,5106000.0],["2015-03-23",41.1123,41.1574,40.5406,40.7693,3107000.0],["2015-03-24",40.5995,40.9287,40.3396,40.5926,2964500.0],["2015-03-25",40.5683,40.7606,39.7957,40.0105,4392000.0],["2015-03-26",39.7541,40.2444,39.4319,39.8026,3433500.0],["2015-03-27",39.6554,40.3067,39.645,40.1889,2414000.0],["2015-03-30",40.4523,40.7381,40.286,40.7087,2416000.0],["2015-03-31",40.4384,40.5909,40.1889,40.4124,3282500.0],["2015-04-01",40.3067,40.7797,39.9273,40.0053,3358500.0],["2015-04-02",40.033,40.1751,39.4076,39.6502,2628000.0],["2015-04-06",39.47,40.1352,39.3643,39.7298,2119500.0],["2015-04-07",39.8078,40.1491,39.5947,39.813,2671500.0],["2015-04-08",39.839,40.1924,39.8286,39.9325,2367500.0],["2015-04-09",39.8459,40.0451,39.5046,40.0001,1794500.0],["2015-04-10",40.0434,40.2946,39.8806,40.1768,1601000.0],["2015-04-13",40.0677,40.3275,39.9585,39.9828,1972500.0],["2015-04-14",39.9551,40.2808,39.4371,39.6519,2345000.0],["2015-04-15",39.7004,40.1058,39.4128,39.8095,3681500.0],["2015-04-16",39.7922,40.0798,39.4752,39.8251,1621500.0],["2015-04-17",39.5462,39.9083,38.5778,38.7493,3454000.0],["2015-04-20",38.8619,39.1616,38.6817,39.0958,2669000.0],["2015-04-21",39.0958,39.1703,38.6679,38.8272,2183000.0],["2015-04-22",38.8376,39.4249,38.6211,39.0854,3215000.0],["2015-04-23",38.997,39.2482,38.8948,39.0126,1976000.0],["2015-04-24",38.9329,39.1304,38.3352,38.7008,3232000.0],["2015-04-27",38.6956,38.9728,38.4686,38.5899,3159500.0],["2015-04-28",38.5899,38.8827,38.3145,38.8567,2639000.0],["2015-04-29",38.6471,39.2396,38.609,38.9381,2299500.0],["2015-04-30",38.7632,39.3314,38.486,38.8983,2640500.0],["2015-05-01",38.8498,39.5098,38.8134,39.1218,2440500.0],["2015-05-04",39.2811,39.5289,39.075,39.2552,4436500.0],["2015-05-05",39.8459,40.2218,39.3019,40.2218,9548500.0],["2015-05-06",40.1456,40.2167,39.1339,39.3712,5049500.0],["2015-05-07",39.5081,40.5371,39.3123,40.3812,5091500.0],["2015-05-08",40.8438,41.5714,40.5475,41.2734,8812000.0],["2015-05-11",41.0638,41.9214,41.0067,41.5784,8105000.0],["2015-05-12",41.4051,41.7429,41.0015,41.568,3392000.0],["2015-05-13",41.5714,41.8555,41.3687,41.5922,2809500.0],["2015-05-14",41.7776,41.9214,41.5454,41.6667,3891000.0],["2015-05-15",41.8244,41.8503,41.1349,41.3653,2378500.0],["2015-05-18",41.2544,41.7083,41.1487,41.1764,2651500.0],["2015-05-19",41.289,41.5784,41.1366,41.2059,2641000.0],["2015-05-20",41.3566,41.4883,40.8247,40.8438,3382500.0],["2015-05-21",40.7381,41.043,40.5701,40.7728,2679000.0],["2015-05-22",40.8161,41.2821,40.7173,41.0361,1579500.0],["2015-05-26",40.9616,40.9616,40.3968,40.4835,2593500.0],["2015-05-27",40.5545,40.8421,40.2479,40.6567,2343500.0],["2015-05-28",40.771,41.024,40.4661,40.9616,1856500.0],["2015-05-29",40.9443,41.3046,40.5631,41.0205,4178500.0],["2015-06-01",41.1435,41.1747,40.7676,40.8057,2785500.0],["2015-06-02",40.6203,41.0066,40.4835,40.8681,1656000.0],["2015-06-03",40.9131,41.2371,40.577,40.5805,3500000.0],["2015-06-04",40.3899,40.8906,40.1508,40.7606,3192500.0],["2015-06-05",41.0586,41.2319,40.603,40.9807,2354000.0],["2015-06-08",41.1037,41.1851,40.6861,40.8109,3369000.0],["2015-06-09",40.7208,41.4328,40.5666,41.0378,3212500.0],["2015-06-10",41.1106,41.6996,40.7069,41.6598,3573000.0],["2015-06-11",41.7152,42.0911,41.5333,41.9248,2470500.0],["2015-06-12",41.798,41.9752,41.3044,41.4556,3029500.0],["2015-06-15",41.1254,41.4713,40.9308,41.2401,2281000.0],["2015-06-16",41.1307,41.3757,40.6284,40.7344,3059500.0],["2015-06-17",40.8787,41.0577,40.5676,40.7188,2999500.0],["2015-06-18",40.8387,41.0107,40.4616,40.6215,3452000.0],["2015-06-19",40.4911,40.6528,39.5927,39.862,5301000.0],["2015-06-22",40.1679,40.3069,39.9333,40.1245,2157000.0],["2015-06-23",40.3226,40.3921,39.9229,39.9455,2351000.0],["2015-06-24",39.8829,40.0549,39.5823,39.6327,2737500.0],["2015-06-25",39.6222,39.8812,39.5475,39.5753,2470500.0],["2015-06-26",39.6222,39.8394,39.1895,39.3025,3776500.0],["2015-06-29",38.9636,39.2069,38.5987,38.6299,2342500.0],["2015-06-30",38.8524,39.0974,38.5639,38.8593,3649000.0],["2015-07-01",39.1339,39.3546,39.0175,39.2295,5389000.0],["2015-07-02",39.3946,39.5336,39.1808,39.4554,2634000.0],["2015-07-06",39.1443,39.3633,38.769,38.9914,3244000.0],["2015-07-07",39.1044,39.6049,38.7968,39.4884,3554000.0],["2015-07-08",39.233,39.4241,38.5083,38.5552,4029500.0],["2015-07-09",38.8002,39.4815,38.6873,39.0018,4959000.0],["2015-07-10",39.7839,40.2513,39.3181,39.8777,3109000.0],["2015-07-13",40.26,40.3035,39.6188,39.796,3071500.0],["2015-07-14",39.7091,39.8603,39.445,39.6205,2144500.0],["2015-07-15",39.5962,39.9194,39.0696,39.7821,2536000.0],["2015-07-16",40.1088,40.3921,39.8933,40.373,2087000.0],["2015-07-17",40.1453,40.439,40.0636,40.2687,2015500.0],["2015-07-20",40.2235,40.4164,39.9698,40.2322,1718000.0],["2015-07-21",40.1731,40.5641,40.1418,40.2652,2274000.0],["2015-07-22",40.2635,40.5537,40.0132,40.5415,2147000.0],["2015-07-23",40.4425,40.6597,39.8394,39.942,2090000.0],["2015-07-24",39.9072,40.2635,39.6187,39.7977,2613500.0],["2015-07-27",39.6379,39.7248,39.2138,39.3616,1865500.0],["2015-07-28",39.5823,39.5823,39.0957,39.3355,1909500.0],["2015-07-29",39.3668,39.6622,39.0904,39.5718,1539000.0],["2015-07-30",39.5319,39.9542,39.5319,39.8047,1339500.0],["2015-07-31",39.77,39.7734,39.4328,39.6292,2169500.0],["2015-08-03",39.7734,39.9559,39.5579,39.9489,2136000.0],["2015-08-04",39.9785,40.161,39.9177,40.0828,2755500.0],["2015-08-05",39.9959,41.3948,39.8742,41.2801,3222500.0],["2015-08-06",41.4747,41.5877,40.7761,41.1863,3670500.0],["2015-08-07",41.1863,41.4626,40.9152,41.2297,2832000.0],["2015-08-10",41.4643,42.0447,41.4174,41.7789,2000000.0],["2015-08-11",41.4973,41.6694,41.0194,41.1689,2658000.0],["2015-08-12",40.943,41.1133,40.3191,41.0438,2961000.0],["2015-08-13",41.1307,41.5477,40.8561,41.3097,3396500.0],["2015-08-14",41.2419,41.8466,41.1845,41.8206,4329000.0],["2015-08-17",41.5842,41.9874,41.4608,41.8814,2402000.0],["2015-08-18",41.8779,42.467,41.7719,42.4114,3053000.0],["2015-08-19",42.394,42.7347,42.1021,42.3993,4566000.0],["2015-08-20",42.1282,42.8181,41.6068,42.4531,5873000.0],["2015-08-21",42.2185,42.3193,41.0872,41.1359,5604000.0],["2015-08-24",39.4502,40.4738,38.2806,39.0887,7709500.0],["2015-08-25",39.9541,40.1679,38.6543,38.6699,6486500.0],["2015-08-26",39.4519,40.1818,38.9393,39.8551,4641000.0],["2015-08-27",40.1349,40.4442,39.511,40.3122,4348500.0],["2015-08-28",40.0845,40.6892,39.9698,40.3886,2722000.0],["2015-08-31",40.4216,40.4216,39.6778,39.6935,3281500.0],["2015-09-01",39.0244,39.4902,38.8385,39.0175,4156500.0],["2015-09-02",39.3529,39.5041,38.868,39.3633,2595500.0],["2015-09-03",39.4502,40.1905,39.2121,39.7804,5487500.0],["2015-09-04",39.6222,39.9785,39.0852,39.412,2938000.0],["2015-09-08",39.7508,40.7935,39.5909,40.7535,2913500.0],["2015-09-09",41.0246,41.0507,40.0966,40.1766,2752000.0],["2015-09-10",40.2305,41.1863,40.1419,40.863,3117500.0],["2015-09-11",40.8196,41.0785,40.4338,41.0524,3658500.0],["2015-09-14",41.1065,41.5197,40.5957,40.716,3247000.0],["2015-09-15",40.8955,40.8955,40.383,40.7073,4276000.0],["2015-09-16",40.6672,40.8293,40.0448,40.6968,4411500.0],["2015-09-17",40.7944,41.0804,40.0117,40.132,5357500.0],["2015-09-18",39.792,40.111,39.4904,39.7937,5143500.0],["2015-09-21",40.0518,40.6184,39.9297,40.3847,4652500.0],["2015-09-22",39.8495,40.0971,39.2498,39.4799,2922000.0],["2015-09-23",39.412,40.0465,39.3161,39.9698,2454500.0],["2015-09-24",39.6944,39.6944,39.194,39.5201,3574500.0],["2015-09-25",39.8617,41.2285,39.7693,40.9688,5286000.0],["2015-09-28",40.648,40.9252,39.7048,39.7449,4465500.0],["2015-09-29",39.7833,39.9454,38.9622,39.7118,3482500.0],["2015-09-30",39.9507,41.0246,39.8356,40.967,3125500.0],["2015-10-01",40.7962,41.1344,40.1111,40.7143,4503000.0],["2015-10-02",40.3168,40.3638,39.1627,40.3551,4387500.0],["2015-10-05",40.594,41.3732,40.4493,41.3105,3182500.0],["2015-10-06",41.3366,41.4116,40.8694,41.1919,2706000.0],["2015-10-07",41.49,41.5545,40.5103,40.7578,2973500.0],["2015-10-08",40.5905,40.8746,40.1912,40.8223,2187500.0],["2015-10-09",40.8241,40.899,39.6421,39.9053,3478000.0],["2015-10-12",40.064,40.7718,39.9053,40.6898,1968500.0],["2015-10-13",40.4283,40.7543,40.2732,40.2993,2263000.0],["2015-10-14",40.3098,40.7247,39.9071,39.9838,2620500.0],["2015-10-15",40.1546,41.2843,40.132,41.1815,2148000.0],["2015-10-16",41.4848,41.762,41.1047,41.4726,2939000.0],["2015-10-19",41.1518,42.0427,41.1518,41.8875,3854000.0],["2015-10-20",41.7742,42.217,41.4621,42.1264,2593500.0],["2015-10-21",42.1961,42.3356,41.2652,41.2965,2126500.0],["2015-10-22",41.4168,43.0747,41.3209,42.8411,3154500.0],["2015-10-23",43.066,43.4792,42.8342,43.3746,2899500.0],["2015-10-26",43.4112,44.4398,42.4994,43.1288,5828000.0],["2015-10-27",42.9544,44.8634,42.7121,44.5792,7792500.0],["2015-10-28",44.6176,44.9855,43.8715,44.921,4186500.0],["2015-10-29",44.9576,45.7944,44.8129,45.6479,4858000.0],["2015-10-30",45.5956,45.7072,43.9272,44.0022,5180000.0],["2015-11-02",43.8488,45.6235,43.7145,45.5625,4729000.0],["2015-11-03",45.3289,45.7421,45.0447,45.4143,3933500.0],["2015-11-04",45.2661,45.6723,44.9314,45.3707,3710000.0],["2015-11-05",45.4265,45.7386,45.2016,45.5887,3241500.0],["2015-11-06",46.1012,46.3557,45.4579,45.7316,2942000.0],["2015-11-09",45.7438,45.7926,45.24,45.5538,2354500.0],["2015-11-10",45.4056,46.089,45.1668,45.9705,2674000.0],["2015-11-11",46.2145,46.5022,45.9007,46.021,3492000.0],["2015-11-12",45.7351,46.0071,45.2923,45.3411,3936500.0],["2015-11-13",45.2121,45.4753,44.7082,45.0604,3116000.0],["2015-11-16",45.1302,45.7159,44.7309,45.6933,2887500.0],["2015-11-17",45.9478,45.9548,45.3498,45.6619,2486500.0],["2015-11-18",45.8658,45.9809,45.1598,45.9548,2802000.0],["2015-11-19",45.8711,45.9809,45.6078,45.8379,1743500.0],["2015-11-20",46.0367,46.1971,45.7438,45.9408,2223500.0],["2015-11-23",45.9216,46.1988,45.7682,45.9025,1237500.0],["2015-11-24",45.5416,45.6967,44.9506,45.179,2075500.0],["2015-11-25",45.2086,45.5259,45.0604,45.2417,1252000.0],["2015-11-27",45.2557,45.4928,45.0569,45.3672,569000.0],["2015-11-30",45.369,45.6427,45.0378,45.2993,2424500.0],["2015-12-01",45.5921,45.6828,44.6908,45.4928,4277000.0],["2015-12-02",45.566,45.8763,45.0517,45.1615,2992000.0],["2015-12-03",45.2487,45.4997,44.126,44.2533,4525500.0],["2015-12-04",44.5566,46.3732,44.5008,46.0489,4690500.0],["2015-12-07",45.9983,46.3627,45.763,45.967,3016000.0],["2015-12-08",45.8414,46.286,45.2365,45.5329,2072500.0],["2015-12-09",45.0848,45.3289,43.6274,43.9813,2602000.0],["2015-12-10",43.9761,44.5339,43.8523,44.0127,2324000.0],["2015-12-11",43.3885,43.5768,42.3268,42.5291,3292000.0],["2015-12-14",42.683,43.0974,42.0342,42.9453,3849000.0],["2015-12-15",43.7182,44.276,43.0747,43.7182,5167500.0],["2015-12-16",43.9368,44.0714,42.9872,43.3195,5094500.0],["2015-12-17",42.8281,43.6115,42.6865,43.4332,17146500.0],["2015-12-18",43.2233,43.386,42.6917,42.7704,6975500.0],["2015-12-21",43.1901,43.323,42.8526,43.2705,3955500.0],["2015-12-22",43.5696,43.8738,43.372,43.734,3565500.0],["2015-12-23",43.6832,44.1152,43.4716,43.8931,3710500.0],["2015-12-24",43.8056,44.1816,43.727,44.054,1474000.0],["2015-12-28",44.0207,44.7272,43.9403,44.4894,4593000.0],["2015-12-29",44.9371,45.3585,44.6975,45.0717,5030000.0],["2015-12-30",45.07,45.4984,44.8654,44.9301,2909000.0],["2015-12-31",44.6783,45.2921,44.1991,44.8129,13121500.0],["2016-01-04",44.1117,44.2726,43.4314,43.9613,8122000.0],["2016-01-05",45.1697,45.3008,44.4282,45.0438,6751500.0],["2016-01-06",44.5926,44.8986,44.2236,44.6415,5234000.0],["2016-01-07",43.7934,45.2396,43.7654,44.4474,6180500.0],["2016-01-08",44.7062,44.9388,43.6622,43.7654,4808500.0],["2016-01-11",44.0557,44.4334,43.6815,44.1799,4436500.0],["2016-01-12",44.5926,44.7465,43.8161,44.395,3620000.0],["2016-01-13",44.4877,44.5349,42.6952,43.1271,4299500.0],["2016-01-14",43.4139,43.9735,42.8876,43.7304,3648000.0],["2016-01-15",42.5273,43.9858,42.5063,42.9225,7015500.0],["2016-01-19",43.5958,43.9438,43.2338,43.5486,5442500.0],["2016-01-20",42.8841,43.2338,42.1881,42.4644,6240000.0],["2016-01-21",42.7652,43.0397,42.0289,42.3332,4790000.0],["2016-01-22",42.8631,44.0172,42.592,43.942,5004500.0],["2016-01-25",44.1676,44.3477,43.0904,43.5031,4532000.0],["2016-01-26",43.8039,44.0172,43.5591,44.005,4885500.0],["2016-01-27",43.9123,44.8007,43.7235,44.2044,5451000.0],["2016-01-28",44.5733,44.8147,43.9578,44.5121,5301000.0],["2016-01-29",44.8829,46.1717,44.5419,46.1315,9450000.0],["2016-02-01",46.0423,47.0216,45.752,46.6806,7803500.0],["2016-02-02",46.4724,46.4724,45.8709,46.2521,6056000.0],["2016-02-03",46.4392,46.6263,45.0228,46.0056,6074000.0],["2016-02-04",46.1524,46.2818,42.286,43.0345,14852000.0],["2016-02-05",42.7791,43.0799,40.9167,41.3032,8854000.0],["2016-02-08",40.8503,41.966,40.0354,41.7911,9605000.0],["2016-02-09",41.6844,42.697,41.4326,42.4591,5991000.0],["2016-02-10",42.634,42.8526,41.3032,41.3504,4817500.0],["2016-02-11",40.3344,41.305,39.9567,40.7786,6435500.0],["2016-02-12",41.3697,41.3697,40.4026,41.319,4147500.0],["2016-02-16",41.7212,42.0569,41.1109,41.6005,4869000.0],["2016-02-17",41.7142,43.316,41.7142,43.0869,4938500.0],["2016-02-18",43.0187,43.1936,42.4172,42.6602,2698500.0],["2016-02-19",42.5588,43.6692,42.2388,43.3807,3814000.0],["2016-02-22",43.9036,44.367,42.912,43.1429,3653500.0],["2016-02-23",43.2496,43.4559,41.9258,42.2563,4671000.0],["2016-02-24",41.9695,42.8316,41.6425,42.7267,3189500.0],["2016-02-25",42.7302,43.1411,42.244,42.8491,3210500.0],["2016-02-26",42.8911,43.0082,41.8925,41.959,6366000.0],["2016-02-29",41.7824,42.1094,41.1825,41.7002,3543000.0],["2016-03-01",40.7139,40.831,39.8185,40.5845,13459500.0],["2016-03-02",40.929,40.929,40.1001,40.5635,8081500.0],["2016-03-03",40.2959,41.4851,40.2959,41.4344,4444500.0],["2016-03-04",41.4798,42.0342,41.0706,41.7946,4382000.0],["2016-03-07",41.319,41.576,40.6352,40.9692,3658000.0],["2016-03-08",40.4971,41.27,40.4936,40.7506,3982500.0],["2016-03-09",40.8328,40.8923,39.7346,40.2155,6537000.0],["2016-03-10",40.4638,40.7821,40.1421,40.5897,3911500.0],["2016-03-11",40.7891,41.5655,40.7891,41.2682,3840000.0],["2016-03-14",41.1559,41.693,41.1559,41.4841,2100000.0],["2016-03-15",41.1173,41.7596,41.1173,41.5157,2229000.0],["2016-03-16",41.5455,41.6298,40.8295,40.919,2697000.0],["2016-03-17",41.0524,41.6035,40.912,41.4385,3255000.0],["2016-03-18",41.6052,41.7614,40.9945,41.6824,5292500.0],["2016-03-21",41.607,41.9931,41.4841,41.6122,2575500.0],["2016-03-22",41.2437,41.7526,41.1559,41.277,2261500.0],["2016-03-23",41.3016,41.7772,41.1998,41.5157,2375500.0],["2016-03-24",41.3104,41.4964,40.8716,41.1296,2598000.0],["2016-03-28",41.1384,41.5806,41.0664,41.2437,2391000.0],["2016-03-29",41.2156,41.3314,40.7119,41.1875,2777000.0],["2016-03-30",41.3876,41.5701,40.8119,40.9295,3560500.0],["2016-03-31",40.7137,41.4051,40.5785,41.2682,5883000.0],["2016-04-01",41.2191,41.7421,40.9927,41.3665,3051000.0],["2016-04-04",41.2875,41.5666,40.8646,41.5069,4323000.0],["2016-04-05",41.3104,41.9159,41.026,41.6315,4575000.0],["2016-04-06",41.5806,41.7772,41.0032,41.7474,4566500.0],["2016-04-07",41.5315,41.951,40.9067,41.1577,3974000.0],["2016-04-08",41.2753,41.4139,40.8663,40.9839,3190000.0],["2016-04-11",41.1103,41.2507,40.6628,40.8014,2497500.0],["2016-04-12",40.9506,41.0822,40.2573,40.8927,2994000.0],["2016-04-13",41.284,41.7263,40.7365,41.6842,3323000.0],["2016-04-14",41.5789,41.9439,41.3963,41.5561,3414500.0],["2016-04-15",41.6122,42.0141,41.5104,41.8579,2504500.0],["2016-04-18",41.7596,42.2247,41.7175,42.0212,2903500.0],["2016-04-19",41.9123,42.5108,41.8351,42.4897,3483500.0],["2016-04-20",42.5951,42.7109,42.1949,42.5775,2617000.0],["2016-04-21",42.4055,42.5459,42.0861,42.1493,2528500.0],["2016-04-22",42.1809,42.5687,42.1036,42.323,2898000.0],["2016-04-25",42.2353,42.3845,42.0563,42.1932,2897000.0],["2016-04-26",42.3388,42.9127,42.1212,42.8899,2367500.0],["2016-04-27",42.7916,42.9338,42.3406,42.7337,2000000.0],["2016-04-28",42.3739,42.746,42.151,42.2721,1738000.0],["2016-04-29",42.0299,42.2581,41.7983,42.1265,3020500.0],["2016-05-02",42.2142,42.9548,42.0177,42.9426,4452000.0],["2016-05-03",42.5196,42.7863,41.7877,42.2932,3408000.0],["2016-05-04",44.7555,46.1052,44.7555,45.3663,14339000.0],["2016-05-05",45.4558,45.6471,44.5484,44.5818,7107000.0],["2016-05-06",44.573,45.3803,44.3712,45.3084,3986500.0],["2016-05-09",45.4066,46.0525,45.354,45.719,5617000.0],["2016-05-10",45.7243,46.0876,45.512,45.8103,5001500.0],["2016-05-11",45.777,45.9156,45.2066,45.3768,2994000.0],["2016-05-12",45.6471,46.2087,45.3452,46.0069,2766500.0],["2016-05-13",45.8261,46.2122,45.6137,45.6295,3528000.0],["2016-05-16",45.7471,46.1754,45.5102,45.9139,3592500.0],["2016-05-17",45.8068,46.0683,44.9854,45.2066,3748500.0],["2016-05-18",45.1048,45.9226,44.9626,45.8875,3054500.0],["2016-05-19",45.8945,46.1543,45.5506,45.7419,4610500.0],["2016-05-20",46.0244,46.6176,45.9384,46.1561,5796000.0],["2016-05-23",46.0332,46.4509,45.8946,46.3298,3196000.0],["2016-05-24",46.4228,47.6443,46.3316,47.5074,6396500.0],["2016-05-25",47.5267,47.6882,47.2793,47.3863,3890500.0],["2016-05-26",47.2951,47.4302,46.8756,47.0353,3203500.0],["2016-05-27",47.2845,47.5109,47.0318,47.4232,2842500.0],["2016-05-31",47.597,47.7286,47.281,47.5829,3266500.0],["2016-06-01",47.5829,47.5829,46.6913,47.2249,3996000.0],["2016-06-02",47.0073,47.2038,46.6054,46.902,3801500.0],["2016-06-03",46.5141,46.6633,46.1613,46.5983,4872000.0],["2016-06-06",46.565,46.6457,45.9384,46.4211,4609500.0],["2016-06-07",46.4228,46.8704,46.3825,46.5597,3855000.0],["2016-06-08",46.4386,46.5352,46.1841,46.4772,2272500.0],["2016-06-09",46.228,46.3228,45.8717,46.0736,3510500.0],["2016-06-10",45.8226,46.0806,45.6541,45.8577,2980500.0],["2016-06-13",45.6313,46.1175,45.3522,45.7296,3665500.0],["2016-06-14",45.5922,45.9409,45.2594,45.432,3985500.0],["2016-06-15",45.4637,45.8211,45.071,45.1696,3974500.0],["2016-06-16",44.8351,45.2999,44.622,45.1749,2927000.0],["2016-06-17",45.2084,45.2172,44.6009,44.6643,3280500.0],["2016-06-20",45.0165,45.4531,44.372,44.4072,4078500.0],["2016-06-21",44.4548,44.6308,44.1431,44.1889,3463500.0],["2016-06-22",44.2769,44.4301,43.9459,44.372,3391500.0],["2016-06-23",44.7471,45.1133,44.6502,45.0851,3844500.0],["2016-06-24",43.636,44.409,43.2715,43.386,12361500.0],["2016-06-27",43.1888,43.1888,42.3911,42.6482,4475500.0],["2016-06-28",42.9845,43.7258,42.6447,43.7258,5460500.0],["2016-06-29",44.0445,44.6502,43.9019,44.5058,4377000.0],["2016-06-30",44.5498,45.2084,44.3033,45.0693,4280000.0],["2016-07-01",44.8862,45.3827,44.4477,44.5023,2740500.0],["2016-07-05",44.2065,44.9495,44.1766,44.8773,2731500.0],["2016-07-06",44.5798,44.9337,44.4125,44.8791,3859000.0],["2016-07-07",44.8721,45.0728,44.254,44.7171,3344000.0],["2016-07-08",44.7682,45.5253,44.7682,45.233,2346500.0],["2016-07-11",45.2436,45.5059,45.0094,45.4179,1897500.0],["2016-07-12",45.7014,45.9866,45.4831,45.8651,3095500.0],["2016-07-13",46.1416,46.1416,45.5306,45.7067,1821000.0],["2016-07-14",46.1328,46.2279,45.874,46.2279,1978000.0],["2016-07-15",46.3952,46.3952,46.2173,46.3177,2296500.0],["2016-07-18",46.3406,46.5642,46.1645,46.293,2020000.0],["2016-07-19",46.0412,46.691,46.0042,46.5149,1545000.0],["2016-07-20",46.661,46.661,46.1979,46.2561,3432000.0],["2016-07-21",46.1117,46.2332,45.9092,46.2103,1464500.0],["2016-07-22",46.4198,46.4251,46.2367,46.3388,1401000.0],["2016-07-25",46.3036,46.4075,46.0518,46.3811,1518000.0],["2016-07-26",46.2613,46.4233,45.9708,46.1504,1286000.0],["2016-07-27",46.1539,46.6029,46.1539,46.492,1866000.0],["2016-07-28",46.404,46.8477,46.3265,46.7068,2936000.0],["2016-07-29",46.6346,46.8618,46.492,46.5202,1873500.0],["2016-08-01",46.6082,46.6927,46.374,46.5959,2236000.0],["2016-08-02",46.5325,46.5325,46.1768,46.4726,3097000.0],["2016-08-03",47.7281,49.8745,47.5432,48.9536,10269500.0],["2016-08-04",49.0416,49.304,48.73,49.0099,3666500.0],["2016-08-05",49.3146,49.3445,48.6472,48.9624,3286500.0],["2016-08-08",48.8409,48.8409,48.3391,48.7388,2953000.0],["2016-08-09",48.825,48.8743,48.5961,48.7687,1960000.0],["2016-08-10",48.7317,48.8233,48.5345,48.7441,1937000.0],["2016-08-11",48.9642,49.0857,48.6208,49.0557,1798000.0],["2016-08-12",48.7388,49.1191,48.6472,49.0628,1714000.0],["2016-08-15",49.2441,49.3586,49.0663,49.3058,2393000.0],["2016-08-16",49.1261,49.4044,48.9694,48.9694,1932500.0],["2016-08-17",49.0575,49.6209,49.0135,49.5699,2056500.0],["2016-08-18",49.5452,49.6403,49.4343,49.5417,1989000.0],["2016-08-19",49.4889,49.635,49.1561,49.3603,1828500.0],["2016-08-22",49.3603,49.4396,49.142,49.2124,1676000.0],["2016-08-23",49.5311,49.5311,49.061,49.105,1542000.0],["2016-08-24",48.9976,49.0857,48.6948,48.7986,2212000.0],["2016-08-25",48.7106,48.8638,48.6067,48.8057,1888000.0],["2016-08-26",48.9149,49.186,48.6067,48.8937,1674000.0],["2016-08-29",48.8972,49.3727,48.8268,49.0487,2274500.0],["2016-08-30",49.1033,49.3286,48.7353,49.2952,2975000.0],["2016-08-31",49.1737,49.6808,49.0804,49.6579,3154500.0],["2016-09-01",49.7548,50.4415,49.5945,50.0682,3703500.0],["2016-09-02",50.2214,50.283,49.922,50.2478,1921000.0],["2016-09-06",50.3076,50.5383,49.9713,50.158,3946000.0],["2016-09-07",49.8516,49.9995,49.5928,49.9449,2363000.0],["2016-09-08",49.8393,49.9185,49.584,49.7477,2683000.0],["2016-09-09",49.6033,49.8903,49.3656,49.6984,4113500.0],["2016-09-12",49.0909,50.3112,49.0909,50.1809,4145500.0],["2016-09-13",49.8481,50.0347,49.4149,49.5928,4095000.0],["2016-09-14",49.591,49.8506,49.3826,49.4161,4206000.0],["2016-09-15",49.4285,49.9107,49.4179,49.7552,2561000.0],["2016-09-16",49.5751,49.8153,49.3102,49.7164,3187000.0],["2016-09-19",49.8453,50.059,49.6493,49.8488,1803000.0],["2016-09-20",49.9354,50.1279,49.4886,49.4886,1459000.0],["2016-09-21",49.6016,49.8965,49.4515,49.8506,1703000.0],["2016-09-22",50.0255,50.0873,49.3738,49.5786,1952000.0],["2016-09-23",49.5098,49.5151,48.7645,48.7645,2997500.0],["2016-09-26",48.7009,48.8192,48.2682,48.3989,2608000.0],["2016-09-27",48.2841,48.5472,48.1057,48.3088,2403000.0],["2016-09-28",48.3618,48.4607,47.5847,47.8549,3871000.0],["2016-09-29",47.6906,48.1269,47.1696,47.4028,2953500.0],["2016-09-30",47.6589,47.8726,47.5087,47.5723,3410500.0],["2016-10-03",47.3922,47.6165,47.1873,47.2738,4497000.0],["2016-10-04",47.3304,47.7295,47.2226,47.2897,2449000.0],["2016-10-05",47.3251,47.4452,47.0902,47.3869,3207500.0],["2016-10-06",47.2509,47.3992,47.1149,47.2827,1792500.0],["2016-10-07",47.3498,47.3798,46.94,47.2103,1692500.0],["2016-10-10",47.484,47.65,47.1449,47.4028,2680000.0],["2016-10-11",47.4204,47.5335,46.7882,46.8641,3266500.0],["2016-10-12",46.9436,47.2897,46.7228,47.2138,2350500.0],["2016-10-13",46.9559,47.1484,46.744,47.0778,3073000.0],["2016-10-14",47.4169,48.1286,47.3092,47.9132,3297000.0],["2016-10-17",47.899,48.0262,46.933,46.9595,2349500.0],["2016-10-18",47.3939,47.6412,46.9966,47.2703,1899000.0],["2016-10-19",47.4504,47.5387,46.9842,47.1661,1899000.0],["2016-10-20",47.1396,47.3286,46.804,46.8076,2023000.0],["2016-10-21",46.5691,47.1537,46.4667,47.0372,2494500.0],["2016-10-24",47.1785,47.1785,46.9294,47.0743,1549000.0],["2016-10-25",46.9789,47.4805,46.9789,47.1449,1972000.0],["2016-10-26",46.9665,47.3092,46.9612,47.0354,2019500.0],["2016-10-27",47.1149,47.2279,46.8182,46.9983,2778000.0],["2016-10-28",46.9983,47.4452,46.8659,47.3021,2674500.0],["2016-10-31",47.3798,48.0474,47.0601,47.7542,4055000.0],["2016-11-01",47.3321,47.62,46.1541,46.4579,6879500.0],["2016-11-02",46.3802,47.0672,46.3802,46.8411,3937000.0],["2016-11-03",47.0513,47.6094,47.0124,47.5917,3704000.0],["2016-11-04",47.6059,47.703,47.0407,47.129,2230400.0],["2016-11-07",47.8178,48.1269,47.7118,48.0651,3395800.0],["2016-11-08",48.1092,48.4271,47.8531,48.2328,2192300.0],["2016-11-09",48.7362,50.8379,48.1269,50.6348,4937000.0],["2016-11-10",51.2088,51.8357,50.4405,50.5994,3780300.0],["2016-11-11",50.5111,50.5994,49.372,49.6722,3415700.0],["2016-11-14",49.8047,49.8842,48.6214,49.0894,3968800.0],["2016-11-15",48.9481,49.2042,48.4889,49.0099,2855700.0],["2016-11-16",48.6567,48.8863,47.862,48.0827,4521800.0],["2016-11-17",48.1357,48.7097,47.9856,48.4801,3179500.0],["2016-11-18",48.3123,48.5949,48.3035,48.4095,3369300.0],["2016-11-21",48.5154,48.7274,48.1445,48.7274,3315700.0],["2016-11-22",48.851,48.8598,47.8885,48.0474,3086700.0],["2016-11-23",47.9856,48.2417,47.6059,47.9768,2557400.0],["2016-11-25",48.1092,48.2947,47.862,48.2947,735500.0],["2016-11-28",48.2682,48.383,47.7118,47.756,2151300.0],["2016-11-29",47.9944,48.5154,47.6412,48.4271,3023200.0],["2016-11-30",48.851,49.3279,48.798,48.9216,5473600.0],["2016-12-01",49.0099,49.8047,48.904,49.7605,4135200.0],["2016-12-02",49.7959,50.1049,49.4515,50.0255,3148200.0],["2016-12-05",50.2462,51.094,50.2021,51.0322,4219600.0],["2016-12-06",51.041,51.7651,50.8997,51.7121,3809100.0],["2016-12-07",51.9417,52.4715,51.7827,52.1713,4086600.0],["2016-12-08",52.4715,52.604,51.977,52.5069,3234300.0],["2016-12-09",52.4539,52.8601,52.1448,52.6835,2170500.0],["2016-12-12",52.6393,52.8336,52.1095,52.6217,3461200.0],["2016-12-13",52.7988,52.9759,52.4357,52.6128,1971000.0],["2016-12-14",52.5331,52.6925,51.6298,51.6918,4929300.0],["2016-12-15",51.9309,52.666,51.5855,51.6564,3688600.0],["2016-12-16",51.9309,52.604,51.2224,51.2933,4929100.0],["2016-12-19",51.1782,51.3553,50.7974,51.063,2667400.0],["2016-12-20",51.373,51.4261,50.8505,51.4261,2291400.0],["2016-12-21",51.4261,51.4261,50.7354,50.7708,1760000.0],["2016-12-22",50.7265,50.7265,50.328,50.7265,1682100.0],["2016-12-23",50.6645,50.8771,50.1509,50.3191,1830100.0],["2016-12-27",50.5848,50.8505,50.3811,50.7265,1093000.0],["2016-12-28",50.7531,50.8948,50.142,50.1686,1375500.0],["2016-12-29",50.3191,50.3457,49.9118,50.0269,1156600.0],["2016-12-30",50.2129,50.39,49.8055,49.9649,1844400.0],["2017-01-03",50.39,50.4431,49.4158,49.7878,2595000.0],["2017-01-04",50.0003,50.8859,49.8763,50.6645,3074900.0],["2017-01-05",50.4962,51.1162,50.2129,50.452,1636800.0],["2017-01-06",50.514,50.9568,50.39,50.7796,1490100.0],["2017-01-09",50.7265,51.0896,50.3811,50.4963,1472100.0],["2017-01-10",50.5759,50.6202,50.1951,50.2748,1646400.0],["2017-01-11",50.3988,50.4431,49.6284,50.3368,3852100.0],["2017-01-12",50.0623,50.4608,49.4158,50.2306,4289600.0],["2017-01-13",50.5317,50.8682,50.1863,50.328,1963300.0],["2017-01-17",50.2394,50.2837,49.7435,50.0003,1998500.0],["2017-01-18",50.2571,50.8505,49.7789,50.7531,2072900.0],["2017-01-19",50.7974,50.8682,50.4343,50.4431,1887400.0],["2017-01-20",50.5848,50.9213,50.4165,50.8328,2001800.0],["2017-01-23",50.6468,50.8682,50.204,50.3368,1545800.0],["2017-01-24",50.4697,51.0807,50.4077,50.8859,1701600.0],["2017-01-25",51.2224,51.5324,51.1427,51.3287,2531900.0],["2017-01-26",51.497,52.1346,50.4697,51.5147,1927500.0],["2017-01-27",51.5058,51.5324,51.0276,51.2579,1309200.0],["2017-01-30",51.2578,51.3375,50.6999,51.311,1309500.0],["2017-01-31",51.3553,51.7095,51.2047,51.6829,2458400.0],["2017-02-01",51.7361,52.2143,51.4881,51.6741,2952100.0],["2017-02-02",51.3819,52.0726,51.2136,51.7095,3733200.0],["2017-02-03",52.1434,52.2497,51.7626,51.8423,3092500.0],["2017-02-06",51.5855,51.8689,51.4704,51.8158,2879800.0],["2017-02-07",52.4977,53.6135,52.4977,53.0733,7162800.0],["2017-02-08",52.6925,52.6925,50.4697,50.514,5603300.0],["2017-02-09",50.514,51.063,50.3014,50.9922,3657200.0],["2017-02-10",51.0365,51.249,50.6025,51.0542,2975200.0],["2017-02-13",51.4704,52.3471,51.2047,52.2763,2558600.0],["2017-02-14",52.2763,52.3737,51.7627,51.9398,2914900.0],["2017-02-15",52.0106,52.356,51.6564,52.2586,3396800.0],["2017-02-16",52.1966,52.1966,51.5855,51.9398,1809400.0],["2017-02-17",51.8335,52.0726,51.6298,51.7184,2962900.0],["2017-02-21",51.7361,51.8689,51.1959,51.3287,3150500.0],["2017-02-22",51.001,51.3553,50.8859,51.125,2784500.0],["2017-02-23",51.2401,51.6387,51.187,51.4615,2973700.0],["2017-02-24",51.1604,51.9132,51.0719,51.6298,2026300.0],["2017-02-27",51.5855,51.7184,50.6114,51.0984,3092100.0],["2017-02-28",50.9036,51.0453,50.452,50.5937,3392400.0],["2017-03-01",51.2136,52.3383,51.0187,52.1877,3869200.0],["2017-03-02",52.1523,52.232,51.6918,51.8246,2981500.0],["2017-03-03",51.8246,52.1169,51.4261,52.0195,2992000.0],["2017-03-06",51.7361,52.4446,51.4527,52.2674,3646300.0],["2017-03-07",52.2054,52.294,51.8512,51.9221,2656100.0],["2017-03-08",52.1257,52.6748,51.9398,52.5951,3465900.0],["2017-03-09",52.7191,53.5338,52.6571,53.1884,5102400.0],["2017-03-10",53.4275,53.8969,52.9316,53.3656,3584400.0],["2017-03-13",53.5693,53.7552,53.3124,53.4896,4264000.0],["2017-03-14",53.4895,53.916,53.3296,53.4984,3413800.0],["2017-03-15",53.7383,53.7916,53.5251,53.6673,2791400.0],["2017-03-16",53.8183,54.7157,53.7561,54.6891,3933200.0],["2017-03-17",54.618,55.0711,54.458,54.5558,4871200.0],["2017-03-20",54.4314,54.618,54.1737,54.2004,2321100.0],["2017-03-21",54.4403,54.5202,53.2585,53.3385,3332400.0],["2017-03-22",53.3385,53.4984,52.8942,53.1341,2120700.0],["2017-03-23",53.1874,53.6761,53.0542,53.1963,2433500.0],["2017-03-24",53.3029,53.5517,53.0453,53.1785,2536100.0],["2017-03-27",52.601,52.9209,52.29,52.7787,1922600.0],["2017-03-28",52.601,53.3474,52.5832,53.1608,2076500.0],["2017-03-29",53.0275,53.0364,52.45,52.6899,1890700.0],["2017-03-30",52.7343,53.4273,52.6188,53.3385,2029900.0],["2017-03-31",53.0808,53.5873,52.9564,53.1963,2099500.0],["2017-04-03",53.3563,53.4718,52.2456,52.7076,2561200.0],["2017-04-04",52.7787,52.9653,52.521,52.7876,2445500.0],["2017-04-05",53.1252,53.8894,52.912,53.2852,3067300.0],["2017-04-06",53.2763,53.7117,53.0364,53.5251,3361000.0],["2017-04-07",53.3118,54.2448,53.1874,54.0049,3876500.0],["2017-04-10",54.0937,54.2981,53.6406,53.6673,2667200.0],["2017-04-11",53.4984,53.7206,53.223,53.5695,3242000.0],["2017-04-12",53.3207,53.605,53.1164,53.1608,2386500.0],["2017-04-13",53.0453,53.3296,52.7965,52.7965,1644600.0],["2017-04-17",52.8942,53.454,52.4855,53.4007,1217000.0],["2017-04-18",53.2496,53.6495,53.1341,53.5517,1673500.0],["2017-04-19",53.7472,53.8716,53.2052,53.2674,1993300.0],["2017-04-20",53.5073,53.9338,53.2319,53.8716,3083900.0],["2017-04-21",53.8183,54.0849,53.4451,53.6761,1856900.0],["2017-04-24",54.538,54.6891,53.765,53.8272,2996100.0],["2017-04-25",54.2981,54.5558,54.1648,54.1737,1854500.0],["2017-04-26",54.2625,54.618,54.1826,54.2892,1719200.0],["2017-04-27",54.3692,54.3692,53.4362,53.4984,2651500.0],["2017-04-28",53.4984,53.8983,53.3385,53.4895,2961100.0],["2017-05-01",53.7561,53.9605,53.5073,53.6673,3246600.0],["2017-05-02",53.8627,53.9871,53.4895,53.8627,3602500.0],["2017-05-03",53.2852,54.2181,53.0986,53.605,3891400.0],["2017-05-04",53.8183,54.2003,53.5428,54.0848,3288400.0],["2017-05-05",54.1826,54.2004,53.5606,53.7206,2152800.0],["2017-05-08",53.6672,53.8805,52.3344,52.5033,2502400.0],["2017-05-09",52.6277,52.6277,52.2456,52.3433,3735500.0],["2017-05-10",52.3344,52.4588,51.9079,52.4233,2443300.0],["2017-05-11",52.3345,52.5832,51.7036,52.4855,2929100.0],["2017-05-12",52.2545,52.5921,52.1923,52.2367,1665500.0],["2017-05-15",52.2101,52.8143,52.2101,52.681,2145000.0],["2017-05-16",52.7698,52.7698,52.3878,52.4233,1875000.0],["2017-05-17",52.4233,52.4233,51.5526,51.597,2593400.0],["2017-05-18",51.6858,52.2634,51.4548,52.059,2259000.0],["2017-05-19",52.1923,52.9831,51.9435,52.7076,3018800.0],["2017-05-22",52.9564,53.0542,52.6188,52.832,1880800.0],["2017-05-23",52.7609,53.374,52.6365,53.1963,1635800.0],["2017-05-24",53.3474,53.4185,52.9831,53.2585,1451200.0],["2017-05-25",53.4984,53.9338,53.2763,53.7028,1518500.0],["2017-05-26",53.6406,53.9782,53.5606,53.6228,1346200.0],["2017-05-30",53.4185,53.7028,53.3652,53.454,1981300.0],["2017-05-31",54.076,54.076,53.2319,53.4807,2710500.0],["2017-06-01",53.8894,53.9071,53.4096,53.6139,2777900.0],["2017-06-02",53.5784,53.8361,53.5073,53.5962,2609700.0],["2017-06-05",53.6495,55.0622,53.5517,54.8223,3963900.0],["2017-06-06",54.5291,54.9023,54.4314,54.6891,3409300.0],["2017-06-07",54.6891,56.6261,54.6802,56.5283,4773900.0],["2017-06-08",56.5283,57.017,56.3506,56.6794,3746100.0],["2017-06-09",56.7149,57.3724,56.475,56.8393,4046800.0],["2017-06-12",56.7771,57.2924,56.5639,57.248,3243200.0],["2017-06-13",57.2658,57.5679,57.1503,57.2747,2326900.0],["2017-06-14",57.043,57.7114,56.9895,57.6401,2054900.0],["2017-06-15",57.4797,57.7025,57.1856,57.5866,1680500.0],["2017-06-16",57.6045,57.7025,57.3905,57.551,2301400.0],["2017-06-19",57.7025,57.9342,57.551,57.7292,2575100.0],["2017-06-20",57.4886,57.8273,57.4529,57.5064,1751100.0],["2017-06-21",57.4262,57.4886,56.9806,57.3014,2323900.0],["2017-06-22",57.1588,57.4886,56.9538,57.1767,2360700.0],["2017-06-23",57.4619,57.4797,57.1321,57.2925,2372700.0],["2017-06-26",57.3371,57.5153,57.2301,57.3549,1602700.0],["2017-06-27",57.7649,58.5671,57.3727,58.2729,3946200.0],["2017-06-28",58.6651,59.0662,58.2908,58.9503,3729500.0],["2017-06-29",59.396,59.4762,58.5047,58.6829,2860400.0],["2017-06-30",58.7453,59.0483,58.567,58.7542,2373400.0],["2017-07-03",58.8879,59.6277,58.781,59.4316,1906800.0],["2017-07-05",59.4138,59.6188,58.7988,58.986,2689100.0],["2017-07-06",58.9771,59.4405,58.6829,58.7988,2717500.0],["2017-07-07",58.9414,59.2355,58.5314,58.7542,2591900.0],["2017-07-10",58.7453,58.8523,58.3799,58.3799,3111500.0],["2017-07-11",58.4423,58.9147,58.1481,58.3086,3013800.0],["2017-07-12",58.3264,58.7097,58.1036,58.7097,2661900.0],["2017-07-13",59.3781,60.011,58.9325,59.6099,3162800.0],["2017-07-14",59.1464,59.1464,58.3532,58.4245,2851600.0],["2017-07-17",58.4779,59.1999,58.2997,58.6651,2122100.0],["2017-07-18",58.469,58.6829,58.2284,58.576,2012800.0],["2017-07-19",58.781,58.8345,58.3264,58.576,2031600.0],["2017-07-20",58.5225,58.8077,58.4334,58.6829,1975800.0],["2017-07-21",58.6651,59.5029,58.6651,59.3425,2283600.0],["2017-07-24",59.2534,59.9753,59.1018,59.494,3596400.0],["2017-07-25",59.9486,60.1447,59.1553,59.1642,1757000.0],["2017-07-26",59.1197,59.6634,59.0216,59.1286,1639100.0],["2017-07-27",59.084,59.2979,58.5314,58.9414,1658700.0],["2017-07-28",59.0038,59.3157,58.6562,59.1553,1177500.0],["2017-07-31",59.0751,59.6366,58.9325,59.4583,2077300.0],["2017-08-01",59.5297,59.9753,59.3158,59.9664,2238700.0],["2017-08-02",59.9664,59.9931,59.4851,59.7347,1784000.0],["2017-08-03",57.0429,58.781,56.3477,58.0679,4085100.0],["2017-08-04",58.4245,58.5047,57.444,57.7738,2764000.0],["2017-08-07",58.0145,58.0858,57.3638,57.3727,2334700.0],["2017-08-08",57.2301,57.6668,57.0519,57.5332,2302000.0],["2017-08-09",57.2925,58.6027,57.2925,58.5849,1723000.0],["2017-08-10",58.2194,58.6116,57.9788,58.0768,2750700.0],["2017-08-11",58.2551,58.3175,57.8184,57.9431,2067800.0],["2017-08-14",58.7097,58.7097,58.1214,58.2818,1244500.0],["2017-08-15",58.5225,59.0394,58.469,58.7007,1542900.0],["2017-08-16",58.7988,59.2088,58.7275,58.879,1630600.0],["2017-08-17",58.9058,59.1108,58.0679,58.0679,1678200.0],["2017-08-18",57.9164,58.0055,57.551,57.5688,1852300.0],["2017-08-21",57.5688,57.7292,57.1053,57.5332,1616700.0],["2017-08-22",57.7025,58.5671,57.4708,58.3799,1606700.0],["2017-08-23",58.2462,58.4779,57.9253,57.9521,1282600.0],["2017-08-24",58.469,58.5314,57.444,57.6668,1515200.0],["2017-08-25",57.9164,58.576,57.756,58.2997,1803300.0],["2017-08-28",58.4066,58.5671,58.0412,58.2016,1274600.0],["2017-08-29",57.9164,57.9342,57.4351,57.7738,1252000.0],["2017-08-30",57.7471,58.1125,57.6134,57.7827,1473500.0],["2017-08-31",57.9253,57.9342,57.5243,57.6401,1748100.0],["2017-09-01",57.7916,58.2551,57.5866,58.0234,1407800.0],["2017-09-05",57.9788,57.9966,57.444,57.8897,2818800.0],["2017-09-06",58.1927,58.9949,58.1392,58.6205,2947600.0],["2017-09-07",58.576,58.576,56.9806,57.3103,2802200.0],["2017-09-08",57.4708,58.5581,57.3014,58.2373,1927200.0],["2017-09-11",58.5136,59.1107,58.4512,58.5671,1936400.0],["2017-09-12",58.5225,59.2177,58.4512,59.1642,1313900.0],["2017-09-13",58.8968,59.0751,58.7988,59.0216,1330500.0],["2017-09-14",59.0931,59.2719,58.7981,59.1647,1229000.0],["2017-09-15",59.0127,59.2719,58.369,58.4495,3528900.0],["2017-09-18",58.4227,58.8518,58.226,58.6909,2012700.0],["2017-09-19",58.7892,59.5401,58.7266,59.2898,1859700.0],["2017-09-20",59.2898,59.7905,59.0842,59.6027,2137100.0],["2017-09-21",59.4418,60.1749,59.3882,59.7458,1639700.0],["2017-09-22",59.5491,60.0497,59.5491,59.9424,1868500.0],["2017-09-25",59.8709,60.1123,58.9322,60.0944,1667700.0],["2017-09-26",60.0139,60.5056,59.8352,59.8888,2560600.0],["2017-09-27",60.1302,61.0242,60.1302,60.9079,2298500.0],["2017-09-28",60.7917,61.3281,60.5235,61.2745,2000600.0],["2017-09-29",61.1583,61.5784,61.1583,61.4175,1897000.0],["2017-10-02",61.5606,62.2758,61.4175,61.9807,2023200.0],["2017-10-03",61.7841,62.5797,61.7125,62.4724,2083100.0],["2017-10-04",62.5082,63.1429,62.1417,62.991,2645300.0],["2017-10-05",63.0267,63.5631,62.7049,63.438,2345300.0],["2017-10-06",63.5184,63.6883,61.641,61.7126,4332700.0],["2017-10-09",61.7751,62.3562,61.6053,62.0969,1755200.0],["2017-10-10",62.2132,62.5261,61.8645,62.2936,1558700.0],["2017-10-11",62.383,62.6691,62.2221,62.6602,1378400.0],["2017-10-12",62.5976,63.1966,62.4814,62.4993,1910100.0],["2017-10-13",62.5082,62.6244,61.9629,62.0344,1944800.0],["2017-10-16",62.0523,62.097,61.0778,61.1493,3874600.0],["2017-10-17",61.3281,61.3549,60.7739,60.9437,4417800.0],["2017-10-18",61.1404,61.3728,60.6844,60.9705,2251900.0],["2017-10-19",60.452,60.6129,59.6474,59.7636,4447200.0],["2017-10-20",60.1838,60.2285,59.0216,59.111,6052900.0],["2017-10-23",58.8786,58.968,58.4942,58.7266,5645800.0],["2017-10-24",58.9948,59.0395,58.2617,58.3243,4589200.0],["2017-10-25",58.6372,59.0216,58.0293,58.9233,7943600.0],["2017-10-26",59.0037,59.1825,58.4405,58.6551,4553100.0],["2017-10-27",58.9948,59.0484,58.0919,58.5389,5242800.0],["2017-10-30",58.4852,58.6998,58.2975,58.3422,2977700.0],["2017-10-31",58.2796,59.1468,58.2438,59.0931,5587300.0],["2017-11-01",59.1825,59.558,59.0842,59.2004,3741800.0],["2017-11-02",61.6768,61.9092,60.1212,61.3907,5579300.0],["2017-11-03",60.9616,61.051,59.0663,59.2183,7181400.0],["2017-11-06",59.3345,59.3524,58.6551,59.1825,2806100.0],["2017-11-07",59.2094,59.5848,58.4495,58.6283,2550900.0],["2017-11-08",58.5746,59.3435,58.5746,58.9948,2293700.0],["2017-11-09",58.673,59.2451,58.3601,59.1825,1867800.0],["2017-11-10",59.272,59.4507,58.968,59.2451,1621700.0],["2017-11-13",59.1825,60.1302,59.0931,59.9693,2881400.0],["2017-11-14",59.6743,60.4699,59.4865,60.166,1701600.0],["2017-11-15",59.7726,60.3179,59.406,59.4776,2674800.0],["2017-11-16",59.5401,59.7904,59.0484,59.0752,2511200.0],["2017-11-17",59.0753,59.6743,58.9769,59.5312,2811600.0],["2017-11-20",59.5759,61.1672,59.4597,60.8633,3135500.0],["2017-11-21",61.0242,61.203,60.8364,61.0421,3482400.0],["2017-11-22",61.2387,61.3281,60.2643,60.4878,2200800.0],["2017-11-24",60.6576,61.0152,60.4967,60.6398,987500.0],["2017-11-27",60.7738,60.9884,60.6129,60.8811,2037000.0],["2017-11-28",60.8633,62.0791,60.5146,61.9986,2729600.0],["2017-11-29",62.2668,63.3575,62.0076,62.4009,2818300.0],["2017-11-30",62.5797,64.1889,62.4724,63.876,5235000.0],["2017-12-01",63.7866,64.6895,63.6614,64.4303,5741000.0],["2017-12-04",65.1187,65.2528,63.9565,64.2158,3049200.0],["2017-12-05",64.1442,64.6538,62.8569,63.429,3436500.0],["2017-12-06",63.5006,63.6257,62.6781,63.2413,2282400.0],["2017-12-07",63.0088,63.1876,61.9539,62.9284,2652500.0],["2017-12-08",62.8211,63.4201,62.5082,63.4111,1653100.0],["2017-12-11",63.429,63.6346,63.0267,63.3039,1482800.0],["2017-12-12",63.6615,63.8045,63.3039,63.6525,2128900.0],["2017-12-13",63.6794,64.0829,63.1594,63.1863,2007900.0],["2017-12-14",63.258,63.7242,62.8187,63.0429,2982100.0],["2017-12-15",63.5898,63.9125,63.1326,63.1953,3811400.0],["2017-12-18",63.4643,63.9663,63.3657,63.8408,2587200.0],["2017-12-19",64.1008,64.4415,63.6974,63.7153,3645200.0],["2017-12-20",63.8408,63.8946,62.5946,62.7739,3457400.0],["2017-12-21",62.9532,63.2401,62.7022,62.8546,2040100.0],["2017-12-22",63.1415,63.3477,62.6036,62.9801,2407200.0],["2017-12-26",62.9712,63.0967,62.4781,62.7919,1024900.0],["2017-12-27",63.016,63.285,62.7381,62.9981,3004500.0],["2017-12-28",63.0787,63.3029,62.8367,63.2222,1680900.0],["2017-12-29",63.536,63.8049,63.1774,63.2581,1865300.0],["2018-01-02",63.4463,63.4463,62.3616,62.6216,3195300.0],["2018-01-03",62.7022,63.9035,62.3974,63.5718,4312600.0],["2018-01-04",63.5718,65.3918,63.3119,64.7732,3035000.0],["2018-01-05",64.6925,65.3469,64.5042,65.3111,2152200.0],["2018-01-08",65.3648,65.7503,65.078,65.5531,1952000.0],["2018-01-09",65.6697,66.6379,65.6338,66.3869,2413600.0],["2018-01-10",66.4317,66.8351,66.1269,66.7545,2487000.0],["2018-01-11",66.7545,66.8889,66.36,66.6827,2178500.0],["2018-01-12",66.8889,67.2475,66.7814,67.0413,1699300.0],["2018-01-16",67.2296,67.7585,66.6469,66.862,2148000.0],["2018-01-17",67.14,67.2834,66.7186,67.0593,1954700.0],["2018-01-18",67.2027,67.7675,67.0593,67.4807,2132800.0],["2018-01-19",67.651,67.9468,67.3372,67.7765,3146900.0],["2018-01-22",67.651,68.0186,67.5434,67.9827,1645700.0],["2018-01-23",67.9468,68.1082,67.4358,67.9468,1821200.0],["2018-01-24",68.1351,68.2606,67.2745,67.6151,2029300.0],["2018-01-25",68.2427,68.2427,67.0055,67.1848,2095300.0],["2018-01-26",67.2834,67.7496,67.0593,67.7496,1280500.0],["2018-01-29",67.6779,68.0454,66.7545,66.7993,1870400.0],["2018-01-30",66.5841,66.9876,65.9386,65.9386,2831300.0],["2018-01-31",65.9386,66.871,65.7773,66.1986,3423600.0],["2018-02-01",66.351,67.0772,65.84,67.0593,2523300.0],["2018-02-02",66.88,67.4986,66.1986,66.3242,2540300.0],["2018-02-05",65.9207,66.7634,63.8946,64.1008,4083800.0],["2018-02-06",62.9084,64.9076,61.6802,64.7911,5924100.0],["2018-02-07",62.9622,65.0511,62.9622,63.4015,4418200.0],["2018-02-08",63.4284,63.527,60.0396,60.0665,5808600.0],["2018-02-09",60.6133,61.8595,59.9947,61.3664,5336400.0],["2018-02-12",61.6981,62.3884,61.1154,61.5009,4173500.0],["2018-02-13",61.1871,62.0298,60.9988,61.9671,2676000.0],["2018-02-14",61.7071,63.8049,61.6174,63.7153,3167500.0],["2018-02-15",64.2173,65.0511,63.7511,65.0421,3229500.0],["2018-02-16",64.6835,64.8718,63.7691,64.307,3456100.0],["2018-02-20",64.7732,66.7903,64.6925,65.32,4193700.0],["2018-02-21",65.2842,66.4765,65.0959,65.32,2637500.0],["2018-02-22",65.5173,65.8938,63.8229,64.1456,2587500.0],["2018-02-23",64.4504,65.1228,64.4056,64.9794,1902400.0],["2018-02-26",65.1856,65.9566,64.8359,65.9297,1717100.0],["2018-02-27",65.8938,66.7724,65.7862,65.831,2518900.0],["2018-02-28",66.0642,66.6469,65.4904,65.5173,2088500.0],["2018-03-01",65.4814,65.9028,64.2173,64.6028,2035600.0],["2018-03-02",64.298,65.1228,63.9573,65.0332,2632100.0],["2018-03-05",64.3966,65.4366,63.9394,65.1586,4089700.0],["2018-03-06",65.329,65.7593,64.6566,65.7504,2789400.0],["2018-03-07",65.1049,65.858,64.7284,65.6607,1615000.0],["2018-03-08",65.9834,66.7724,65.5173,66.611,2777700.0],["2018-03-09",66.871,67.9648,66.7903,67.893,1767200.0],["2018-03-12",68.153,68.4041,67.6241,67.8393,2228400.0],["2018-03-13",68.0992,68.3861,67.0682,67.2924,3086100.0],["2018-03-14",67.5622,67.6971,66.5639,66.8337,2817300.0],["2018-03-15",66.9686,67.0675,66.42,66.7887,3587300.0],["2018-03-16",66.8427,67.3643,66.438,67.0315,6549500.0],["2018-03-19",66.8787,67.3194,66.2761,66.6088,3400800.0],["2018-03-20",66.7168,67.2114,66.5369,66.9236,2955200.0],["2018-03-21",67.1215,67.1934,66.1322,66.5729,2165400.0],["2018-03-22",65.8983,66.33,64.4593,64.5133,2716900.0],["2018-03-23",64.6931,64.7471,63.2181,63.2451,2472900.0],["2018-03-26",64.0186,65.7904,63.8027,65.6555,2888700.0],["2018-03-27",65.6555,66.1681,64.1265,64.5762,3150300.0],["2018-03-28",64.4413,65.1698,63.6408,64.2614,2117000.0],["2018-03-29",64.5042,65.5565,63.9286,65.2237,3491100.0],["2018-04-02",65.1968,65.5206,62.7774,63.9466,2960800.0],["2018-04-03",64.3244,65.4036,64.0096,65.3407,3126200.0],["2018-04-04",64.3244,65.3137,64.2974,65.1068,2290200.0],["2018-04-05",65.4036,65.8713,65.1878,65.2327,2235200.0],["2018-04-06",64.7201,64.855,63.0382,63.5149,1833200.0],["2018-04-09",64.0276,64.819,63.6588,63.7578,1928900.0],["2018-04-10",64.9989,65.4486,64.6302,65.1788,2489200.0],["2018-04-11",64.5942,64.9809,63.9646,64.2074,1722900.0],["2018-04-12",64.5043,65.5925,64.3604,65.1698,2591000.0],["2018-04-13",65.7364,65.8084,64.864,65.2418,2095300.0],["2018-04-16",65.7094,66.1951,65.6285,65.8174,2739800.0],["2018-04-17",66.1502,66.6178,66.0422,66.0422,2616800.0],["2018-04-18",66.339,66.9057,66.2491,66.8427,2108200.0],["2018-04-19",66.9416,67.5262,66.8786,67.1125,2668600.0],["2018-04-20",67.4093,67.4183,66.4919,66.8876,2475600.0],["2018-04-23",66.8786,66.9506,66.0782,66.4829,1491400.0],["2018-04-24",66.7167,66.8966,65.2597,65.6824,2160200.0],["2018-04-25",65.6105,65.9343,65.1518,65.8443,1643600.0],["2018-04-26",65.9703,66.285,65.1338,65.6195,2640300.0],["2018-04-27",65.6915,65.8174,65.0709,65.4036,1903600.0],["2018-04-30",65.5656,66.348,65.1608,65.1698,1722700.0],["2018-05-01",64.9719,65.1428,64.4503,65.0619,2174700.0],["2018-05-02",65.0529,65.7005,64.873,65.0979,3037700.0],["2018-05-03",64.7561,64.7561,60.8887,63.0832,7256600.0],["2018-05-04",62.3817,63.4879,62.1299,63.1821,3402000.0],["2018-05-07",63.1912,63.9017,63.1192,63.47,3080200.0],["2018-05-08",63.353,63.5239,62.5706,63.0202,2595800.0],["2018-05-09",63.2811,65.0169,63.2451,64.6392,2670300.0],["2018-05-10",64.5852,64.7381,63.9736,64.1985,1910500.0],["2018-05-11",64.0366,64.4953,63.7218,64.2344,3478600.0],["2018-05-14",64.3064,64.7651,64.0725,64.5042,2235200.0],["2018-05-15",64.3154,64.7291,64.1445,64.6662,2277000.0],["2018-05-16",64.6662,65.2597,64.2524,64.9989,2862300.0],["2018-05-17",65.1158,65.3677,64.7381,65.1158,1754200.0],["2018-05-18",64.9809,65.2238,64.2704,64.3514,1660000.0],["2018-05-21",64.7381,65.2508,64.6662,65.0799,1777100.0],["2018-05-22",64.909,65.0619,64.2794,64.5313,1447400.0],["2018-05-23",64.1715,64.4053,63.371,64.0995,2185800.0],["2018-05-24",64.0636,64.2704,63.4969,64.0995,1567700.0],["2018-05-25",63.9286,63.9826,63.452,63.7308,1802700.0],["2018-05-29",63.2361,63.389,62.3547,62.7954,2682100.0],["2018-05-30",63.389,64.7921,63.3171,64.4503,3044600.0],["2018-05-31",64.3064,64.7021,63.7398,63.7578,3568000.0],["2018-06-01",64.4143,65.0079,64.3963,64.855,2408300.0],["2018-06-04",65.0889,65.3317,64.7741,65.2148,1572100.0],["2018-06-05",65.0978,66.6268,65.0529,66.357,3133100.0],["2018-06-06",66.9326,68.4166,66.7437,68.3357,3663000.0],["2018-06-07",68.5605,68.9742,67.5442,67.895,3451700.0],["2018-06-08",68.0658,68.2457,67.6431,68.0478,2642200.0],["2018-06-11",68.1198,68.2457,67.4453,67.7511,1995900.0],["2018-06-12",68.2727,68.4346,67.2834,67.85,2954700.0],["2018-06-13",68.2019,68.247,67.5071,67.5522,1841900.0],["2018-06-14",67.7598,67.8951,67.0019,67.2364,1906600.0],["2018-06-15",67.0921,67.1553,66.3703,67.0921,4074600.0],["2018-06-18",66.677,67.1643,66.4334,67.1372,1651000.0],["2018-06-19",66.5237,67.471,66.3883,67.0109,1757900.0],["2018-06-20",67.3628,67.9312,67.2635,67.3176,1775100.0],["2018-06-21",67.4891,67.7237,66.5507,67.6064,1613200.0],["2018-06-22",68.0395,68.238,67.444,67.4891,1913800.0],["2018-06-25",67.3357,67.471,66.3793,67.038,1830100.0],["2018-06-26",67.0921,67.9131,67.0379,67.2816,1954100.0],["2018-06-27",67.2184,67.6244,66.3432,66.3432,2760200.0],["2018-06-28",66.2891,66.9026,66.2259,66.6229,1974000.0],["2018-06-29",67.074,67.2184,66.3522,66.3613,3021200.0],["2018-07-02",66.1447,66.5688,65.7567,66.5237,2067700.0],["2018-07-03",66.7673,67.065,65.2876,65.4951,1148900.0],["2018-07-05",65.7206,65.874,65.1522,65.5943,1475900.0],["2018-07-06",65.6394,66.4064,65.3598,65.9552,1648100.0],["2018-07-09",66.2079,67.453,66.1718,67.2906,1900100.0],["2018-07-10",67.2906,67.5974,66.8214,67.1643,1821900.0],["2018-07-11",66.7131,67.6334,66.7131,67.3447,1339800.0],["2018-07-12",67.868,68.0124,67.0289,67.453,1588500.0],["2018-07-13",67.4981,67.4981,66.5868,67.3989,1242600.0],["2018-07-16",67.5613,67.9943,67.4079,67.841,1185900.0],["2018-07-17",67.6515,68.3823,67.5071,68.2199,1452200.0],["2018-07-18",68.2831,69.3568,67.9763,69.2665,1647000.0],["2018-07-19",69.1673,69.447,68.2921,68.3553,1595600.0],["2018-07-20",68.0665,68.4635,67.7598,68.4004,1840100.0],["2018-07-23",68.3463,69.1222,68.256,69.1041,2191900.0],["2018-07-24",69.1944,69.4109,68.7883,68.9688,3911300.0],["2018-07-25",68.7883,69.3387,68.4996,69.2846,2197600.0],["2018-07-26",69.3207,69.6726,69.068,69.5192,2155700.0],["2018-07-27",69.2665,69.6455,68.7162,68.8425,1722600.0],["2018-07-30",68.7522,69.0319,66.9116,67.0289,2239000.0],["2018-07-31",67.462,67.6335,66.0455,66.6861,3340800.0],["2018-08-01",66.8124,67.6785,66.3432,66.4695,1954900.0],["2018-08-02",65.6034,66.4515,65.0169,65.7658,4277400.0],["2018-08-03",65.8109,65.8109,65.2876,65.6936,2829100.0],["2018-08-06",65.6485,65.7658,65.3237,65.4861,2445100.0],["2018-08-07",65.6846,66.6681,65.5583,66.5147,1504100.0],["2018-08-08",66.5327,66.7763,66.0365,66.0635,1502800.0],["2018-08-09",66.0545,66.2079,65.8921,66.0726,1335300.0],["2018-08-10",65.8289,66.3342,65.3958,66.1086,1940600.0],["2018-08-13",66.1628,66.7673,65.8199,65.838,2269300.0],["2018-08-14",66.0274,66.4605,65.8289,66.3162,1555100.0],["2018-08-15",66.1627,66.5056,65.7838,65.9823,1409400.0],["2018-08-16",66.253,66.5778,66.0365,66.1177,1970200.0],["2018-08-17",66.1357,66.8756,65.865,66.8124,2785100.0],["2018-08-20",66.8575,67.1643,66.7312,66.8936,1655700.0],["2018-08-21",66.677,66.7673,65.9733,65.9913,2953100.0],["2018-08-22",65.6755,66.3612,65.4319,66.2259,2150400.0],["2018-08-23",66.3522,66.7943,65.8199,65.865,2536800.0],["2018-08-24",65.9552,66.1988,65.7838,66.0364,3120400.0],["2018-08-27",66.4154,67.1011,66.2891,66.8936,2272500.0],["2018-08-28",67.0019,67.5883,66.8755,67.3537,2286000.0],["2018-08-29",67.3177,68.3192,67.3177,68.256,2229400.0],["2018-08-30",68.0755,68.5447,68.0214,68.3462,2615500.0],["2018-08-31",68.1477,68.8515,68.0395,68.7793,1980200.0],["2018-09-04",68.8515,69.7989,68.653,69.7808,2968600.0],["2018-09-05",69.9613,70.2049,69.0951,69.2124,3740100.0],["2018-09-06",69.2034,69.9703,68.8695,69.8169,2706800.0],["2018-09-07",69.9162,70.3673,69.6365,70.232,2161900.0],["2018-09-10",70.5297,70.8004,70.1869,70.3763,1957300.0],["2018-09-11",70.3132,70.8094,70.1237,70.4756,1732200.0],["2018-09-12",70.4394,70.4394,69.0004,69.0818,2845300.0],["2018-09-13",69.3352,70.0683,69.0728,70.014,1981800.0],["2018-09-14",70.186,70.6385,70.1588,70.5661,1370000.0],["2018-09-17",70.5932,70.6475,70.014,70.1588,1541400.0],["2018-09-18",70.1769,70.9734,70.1226,70.7562,2208000.0],["2018-09-19",70.901,70.901,70.1045,70.2131,2253400.0],["2018-09-20",70.557,70.6385,70.1045,70.3036,2428400.0],["2018-09-21",70.2945,70.7652,70.2221,70.4303,4292300.0],["2018-09-24",70.3579,70.6385,70.1136,70.2584,1794500.0],["2018-09-25",70.385,70.385,68.9913,69.118,2851200.0],["2018-09-26",69.3171,69.3352,68.0229,68.041,2392200.0],["2018-09-27",68.1044,68.3849,67.851,67.8691,2752300.0],["2018-09-28",67.8781,68.1406,67.5704,67.7785,4184100.0],["2018-10-01",67.8962,68.2582,67.4165,68.1044,3171400.0],["2018-10-02",68.0772,68.0863,67.3894,67.7514,2256900.0],["2018-10-03",68.1496,68.3759,67.5523,67.7514,2407100.0],["2018-10-04",67.9052,68.9551,67.7876,68.7017,3107700.0],["2018-10-05",68.7017,69.3443,68.5388,68.8012,1935300.0],["2018-10-08",68.6021,68.6745,67.7514,68.222,2265200.0],["2018-10-09",68.0953,69.0094,67.9324,68.8193,2008200.0],["2018-10-10",68.765,68.9641,67.0455,67.0907,2981000.0],["2018-10-11",66.8916,67.2265,65.4526,65.6065,3567600.0],["2018-10-12",66.6291,66.7468,65.6336,66.3395,2668600.0],["2018-10-15",66.2038,66.4662,65.7241,65.7784,1672800.0],["2018-10-16",66.2219,67.9415,66.0228,67.8148,2666200.0],["2018-10-17",66.7468,67.0726,65.7784,66.5839,4180300.0],["2018-10-18",66.8011,67.2627,66.1133,66.5477,2769500.0],["2018-10-19",66.5386,67.4075,66.4029,67.2355,3423500.0],["2018-10-22",67.4256,67.5704,66.7287,66.8011,1917800.0],["2018-10-23",65.8689,67.6156,65.706,67.2898,3028900.0],["2018-10-24",67.2627,67.4889,66.6472,66.8101,3764800.0],["2018-10-25",67.0183,67.5613,66.5477,67.0817,3162500.0],["2018-10-26",66.4662,67.3532,66.4029,66.7377,4018500.0],["2018-10-29",66.7377,67.317,65.2625,65.9504,4264000.0],["2018-10-30",66.4391,66.7015,65.6064,66.1585,8262900.0],["2018-10-31",66.9821,70.0321,66.3214,69.7244,7718500.0],["2018-11-01",70.2583,70.3579,68.4664,68.6564,4054600.0],["2018-11-02",69.2719,69.6158,68.6383,69.6067,2648900.0],["2018-11-05",69.6882,71.1634,69.6701,70.7924,2775100.0],["2018-11-06",70.7742,71.0548,70.3308,70.6837,1749100.0],["2018-11-07",71.082,71.3716,70.6113,71.091,2184600.0],["2018-11-08",70.8104,72.4033,70.8104,72.358,3599700.0],["2018-11-09",72.2132,72.349,70.8285,71.5707,2842400.0],["2018-11-12",71.5254,71.8965,70.4937,70.5027,2317100.0],["2018-11-13",70.8376,71.6431,70.6928,71.4168,3250600.0],["2018-11-14",72.0594,72.3762,70.6747,71.3173,3141200.0],["2018-11-15",70.7923,72.6024,70.4122,72.5753,3167700.0],["2018-11-16",72.168,73.5708,71.8965,73.5075,4531600.0],["2018-11-19",73.3898,74.1681,73.1183,73.6613,2957600.0],["2018-11-20",72.6929,72.711,71.3263,72.3309,4050900.0],["2018-11-21",72.53,72.7472,71.7879,71.7969,2861100.0],["2018-11-23",71.5526,71.7969,71.2177,71.4259,1179700.0],["2018-11-26",71.815,72.9735,71.7698,72.7382,3217800.0],["2018-11-27",72.3942,73.779,72.3762,73.6432,3418000.0],["2018-11-28",73.6613,73.9962,72.6115,73.9057,3682100.0],["2018-11-29",73.5618,74.0143,72.9644,73.3898,3218500.0],["2018-11-30",73.3898,74.0595,73.3083,73.96,4717700.0],["2018-12-03",74.4035,74.8017,72.9916,73.426,3486200.0],["2018-12-04",72.9463,73.2902,71.462,71.6069,4654800.0],["2018-12-06",70.8376,71.996,70.5751,71.7336,4963800.0],["2018-12-07",71.9236,72.3762,70.4122,71.091,2590200.0],["2018-12-10",71.0639,71.6069,69.7063,71.4349,2185400.0],["2018-12-11",72.1951,72.2856,70.5751,70.6746,3155100.0],["2018-12-12",71.4078,71.4078,70.557,70.5932,2550100.0],["2018-12-13",70.8293,70.8383,69.8216,70.4389,2078900.0],["2018-12-14",69.9577,70.6568,69.64,69.9941,2363500.0],["2018-12-17",69.8306,70.2482,69.1134,69.3404,3893700.0],["2018-12-18",69.758,69.8851,67.7699,68.0967,3543300.0],["2018-12-19",68.2419,69.4221,67.6609,68.1602,3055300.0],["2018-12-20",67.8062,68.015,66.3809,66.8075,3594800.0],["2018-12-21",66.4898,67.9605,65.7817,66.1085,4875100.0],["2018-12-24",65.5003,65.8725,64.1204,64.1658,1485700.0],["2018-12-26",64.4744,66.4989,63.267,66.4989,2884400.0],["2018-12-27",65.5547,67.4067,64.9556,67.4067,1997600.0],["2018-12-28",67.5883,68.3327,66.7985,67.5883,1617500.0],["2018-12-31",67.8334,68.3872,67.5792,68.3872,1728900.0],["2019-01-02",67.6246,68.5143,67.5429,68.3872,2274300.0],["2019-01-03",68.1693,68.6051,67.0254,67.1616,3066300.0],["2019-01-04",67.9424,68.8865,67.1889,68.6959,3760600.0],["2019-01-07",66.5624,67.8697,66.281,66.6169,4822800.0],["2019-01-08",66.971,67.2887,64.6379,65.5003,4845700.0],["2019-01-09",65.5275,66.2901,65.3006,65.7636,3301900.0],["2019-01-10",65.6365,66.2538,65.4367,66.0722,2758600.0],["2019-01-11",65.7545,66.4353,65.5184,66.3627,1647700.0],["2019-01-14",65.6818,66.2447,65.4549,65.9996,3197400.0],["2019-01-15",65.8907,66.7803,65.7182,66.7349,1604100.0],["2019-01-16",67.5611,68.133,67.2161,67.6428,2888900.0],["2019-01-17",67.3886,68.1148,67.2252,67.9514,2545900.0],["2019-01-18",68.2601,68.8411,67.8425,68.6595,3166000.0],["2019-01-22",68.5415,69.2769,68.3781,68.8774,2757800.0],["2019-01-23",69.1225,69.3767,68.4144,69.0499,1743800.0],["2019-01-24",68.9682,69.1498,68.1965,68.2782,2277100.0],["2019-01-25",68.8956,69.295,68.2783,68.7776,2573000.0],["2019-01-28",68.4507,68.8139,68.0967,68.7322,1412600.0],["2019-01-29",68.6232,68.8774,68.0059,68.4053,2140600.0],["2019-01-30",68.2873,69.3767,68.1602,69.1952,2617600.0],["2019-01-31",68.823,69.8034,68.7413,69.6854,2554500.0],["2019-02-01",69.9396,70.6659,69.7308,70.3753,2589600.0],["2019-02-04",70.4117,70.566,69.2859,69.9941,3107700.0],["2019-02-05",70.0576,70.2664,69.7126,70.1847,3217800.0],["2019-02-06",69.9214,72.7176,69.6037,70.2573,3572500.0],["2019-02-07",69.3041,69.3404,67.4339,68.5869,5770600.0],["2019-02-08",68.2056,69.1952,67.7517,69.1407,3863500.0],["2019-02-11",69.1134,69.4856,68.2601,68.5596,2915700.0],["2019-02-12",68.9591,69.6037,68.6958,69.1134,2608800.0],["2019-02-13",69.404,70.2301,69.2133,69.6128,2701700.0],["2019-02-14",69.4947,69.6127,68.714,68.95,3497500.0],["2019-02-15",68.5143,69.0953,67.6246,68.5415,7395600.0],["2019-02-19",68.3509,68.7231,67.1889,67.9605,2356100.0],["2019-02-20",67.8606,67.9877,67.207,67.6155,3735600.0],["2019-02-21",67.8516,68.251,67.67,67.9696,2898800.0],["2019-02-22",68.133,68.4144,68.0331,68.251,2580800.0],["2019-02-25",68.7049,69.2496,68.3055,68.3963,2403900.0],["2019-02-26",68.2147,68.6323,68.1784,68.36,2426200.0],["2019-02-27",68.2056,69.3949,68.1057,69.1861,2799100.0],["2019-02-28",69.2405,70.3299,69.2405,70.0394,4001400.0],["2019-03-01",70.3753,70.9563,69.9759,70.0757,3054600.0],["2019-03-04",70.1757,70.5206,68.9955,69.1589,4659000.0],["2019-03-05",69.2133,69.3767,68.2964,68.4326,2484400.0],["2019-03-06",68.6142,68.7322,67.8334,67.9878,1656200.0],["2019-03-07",67.788,67.906,66.7803,66.862,2976100.0],["2019-03-08",66.2719,66.2719,65.2733,65.818,3328900.0],["2019-03-11",66.1539,66.4263,65.5911,65.8634,2642300.0],["2019-03-12",66.054,66.7077,65.8725,66.3809,2645600.0],["2019-03-13",66.4354,67.434,66.3536,67.2252,3467300.0],["2019-03-14",67.175,67.5213,66.8926,67.3299,1961200.0],["2019-03-15",67.2024,68.0225,67.1568,68.0043,3861900.0],["2019-03-18",68.1956,68.5692,67.8585,67.986,3606700.0],["2019-03-19",68.3596,68.4598,67.4575,67.658,2389700.0],["2019-03-20",67.7036,67.7218,66.6648,66.7012,3225000.0],["2019-03-21",66.4187,67.2844,66.3914,66.8744,2284500.0],["2019-03-22",66.5372,66.7468,66.036,66.3003,2886700.0],["2019-03-25",66.3823,67.4302,66.2729,67.2297,2998500.0],["2019-03-26",67.7309,67.9131,66.8652,67.4211,2566400.0],["2019-03-27",67.3391,67.6762,67.0657,67.3026,2038500.0],["2019-03-28",67.4028,68.1774,67.1113,68.1318,2063400.0],["2019-03-29",68.5783,69.4349,68.4963,69.3802,4317200.0],["2019-04-01",69.8085,70.2458,69.6991,70.1638,2972900.0],["2019-04-02",70.3005,70.8017,70.1274,70.501,2430700.0],["2019-04-03",70.9201,70.9748,70.2914,70.5465,2295000.0],["2019-04-04",70.5192,70.6832,70.1274,70.4008,2404700.0],["2019-04-05",70.4737,70.6832,70.1092,70.4008,2370800.0],["2019-04-08",70.1274,70.2823,69.772,70.1638,2484900.0],["2019-04-09",69.9998,70.3279,69.8176,70.1365,3121900.0],["2019-04-10",70.1365,70.2367,69.9087,70.0271,1976500.0],["2019-04-11",70.2823,70.4919,69.9816,70.2185,2193800.0],["2019-04-12",70.8655,71.1935,70.1638,70.419,5511000.0],["2019-04-15",70.5283,71.9134,70.3825,71.6582,3970500.0],["2019-04-16",71.7767,72.779,71.6035,72.3872,2566200.0],["2019-04-17",72.615,73.4442,72.3325,73.0433,3266200.0],["2019-04-18",72.9795,73.3531,72.7243,72.7699,2934900.0],["2019-04-22",72.5421,73.4169,72.4601,73.3531,1474900.0],["2019-04-23",73.4989,73.6538,72.8884,73.3804,2821300.0],["2019-04-24",73.3349,73.6721,73.0524,73.3258,2603900.0],["2019-04-25",73.1526,73.8178,72.9066,73.6447,1401200.0],["2019-04-26",73.9727,73.991,73.5445,73.9818,1585700.0],["2019-04-29",73.9727,74.6653,73.8907,74.4375,1846200.0],["2019-04-30",74.401,74.7108,74.0821,74.1276,3095700.0],["2019-05-01",74.0274,74.3554,73.508,73.508,3852500.0],["2019-05-02",73.5809,74.1914,72.4784,72.6424,3360500.0],["2019-05-03",72.8064,73.3166,72.4419,72.615,2630200.0],["2019-05-06",71.9225,74.0001,71.8678,73.7632,2850500.0],["2019-05-07",73.262,73.5991,72.4875,72.9157,2999700.0],["2019-05-08",72.7882,73.7176,72.5695,73.2711,1941000.0],["2019-05-09",72.6333,73.8816,72.4784,73.6265,1915200.0],["2019-05-10",73.59,74.3463,72.8064,74.1367,1628000.0],["2019-05-13",73.0524,73.5718,72.7062,73.3713,1943900.0],["2019-05-14",73.4078,74.7108,73.3987,74.0912,3179400.0],["2019-05-15",73.5536,74.1459,73.4351,73.4533,1370400.0],["2019-05-16",73.7996,74.4101,73.6173,74.1185,2443000.0],["2019-05-17",73.5536,74.3372,73.5536,74.0092,1284400.0],["2019-05-20",74.0365,74.3646,73.6903,73.8998,1788400.0],["2019-05-21",74.2643,74.7837,74.1094,74.5468,2300900.0],["2019-05-22",74.1732,74.4739,73.8178,73.9181,2333000.0],["2019-05-23",73.59,74.2279,73.3258,74.0365,3167200.0],["2019-05-24",74.319,74.565,73.672,74.565,2693700.0],["2019-05-28",74.5377,75.4398,74.4374,74.7837,4187800.0],["2019-05-29",74.3372,74.8748,74.0639,74.7655,1800100.0],["2019-05-30",74.8931,75.376,74.729,75.2758,1946300.0],["2019-05-31",74.6106,75.0935,74.5194,74.9113,2540700.0],["2019-06-03",74.9933,75.3213,74.6653,75.1938,3539000.0],["2019-06-04",75.6311,76.4877,75.4762,76.3692,3872500.0],["2019-06-05",76.6973,77.4627,76.5424,77.408,2136300.0],["2019-06-06",77.5447,77.8818,77.1164,77.6267,1815300.0],["2019-06-07",77.7178,78.2281,77.7087,77.7998,1633200.0],["2019-06-10",78.2737,78.784,77.9365,78.4377,2669100.0],["2019-06-11",78.8386,79.0756,77.162,77.3989,1747900.0],["2019-06-12",77.3898,77.891,77.2258,77.891,1431000.0],["2019-06-13",78.1241,78.1241,77.0179,77.3105,1505400.0],["2019-06-14",77.4202,77.8041,77.2099,77.6396,1248400.0],["2019-06-17",77.8499,78.051,76.7437,76.826,1927100.0],["2019-06-18",77.1094,77.5847,76.8351,77.4202,1682400.0],["2019-06-19",77.6487,78.2429,77.4933,78.1424,1493100.0],["2019-06-20",78.0967,79.2119,78.0967,79.0108,1721900.0],["2019-06-21",79.2302,79.7696,78.9468,79.3216,4287900.0],["2019-06-24",79.1571,79.6416,79.0017,79.1662,2043400.0],["2019-06-25",79.1205,79.2302,78.5263,79.1022,1738800.0],["2019-06-26",79.1662,79.1662,77.2465,77.2648,1987900.0],["2019-06-27",77.7858,78.636,77.6396,78.1698,1434600.0],["2019-06-28",78.1698,78.5629,77.9321,78.5629,3252900.0],["2019-07-01",79.2485,79.2942,78.3526,78.764,1579300.0],["2019-07-02",78.7548,79.8792,78.7548,79.8792,1779500.0],["2019-07-03",80.0895,81.0494,80.0255,80.9854,1665600.0],["2019-07-05",81.1957,81.8996,80.8666,81.8356,1799300.0],["2019-07-08",81.6801,81.8904,81.2322,81.735,1722900.0],["2019-07-09",81.543,81.9453,81.4059,81.9087,1652800.0],["2019-07-10",81.7442,82.6949,81.7167,82.5395,1837600.0],["2019-07-11",82.8229,83.8924,82.4755,83.8559,2727700.0],["2019-07-12",83.6456,83.8559,83.2525,83.6913,1773200.0],["2019-07-15",83.9107,84.0295,83.2525,84.0021,1291100.0],["2019-07-16",84.0661,84.3861,83.4628,83.8924,1176800.0],["2019-07-17",83.7096,84.0113,82.9874,83.1154,1612200.0],["2019-07-18",83.0697,83.7736,82.9691,83.6822,1859200.0],["2019-07-19",83.9107,83.9381,82.9143,82.9783,1510500.0],["2019-07-22",82.4663,83.2434,81.5156,82.9234,1671800.0],["2019-07-23",82.9051,83.2617,82.2469,83.0971,2011400.0],["2019-07-24",82.768,82.8777,79.6233,81.5888,4039400.0],["2019-07-25",81.6801,82.2012,81.3693,81.8995,1664500.0],["2019-07-26",81.9635,82.1464,81.4882,81.8995,1548500.0],["2019-07-29",81.8721,81.8721,80.4278,80.6106,2194500.0],["2019-07-30",80.51,81.1774,80.2541,80.3272,1382800.0],["2019-07-31",80.4095,80.8849,79.8701,80.3181,2533300.0],["2019-08-01",79.5502,81.7167,78.4257,81.543,3272500.0],["2019-08-02",81.4973,82.896,80.9031,82.6583,2635000.0],["2019-08-05",81.8264,82.4938,80.702,80.83,3134600.0],["2019-08-06",81.1499,82.8229,80.6746,82.7954,2326200.0],["2019-08-07",82.0001,83.3439,81.2871,83.0514,1913200.0],["2019-08-08",83.3348,84.2307,82.704,84.0204,1590900.0],["2019-08-09",84.3312,85.3825,84.0478,84.9071,1693600.0],["2019-08-12",84.4592,84.4867,82.7132,82.8137,2009800.0],["2019-08-13",82.6492,84.3312,82.3841,84.1118,1971100.0],["2019-08-14",83.0971,84.0204,81.5979,81.607,2074600.0],["2019-08-15",82.183,83.0606,81.9453,82.7315,1365400.0],["2019-08-16",83.1245,84.057,82.704,83.801,1922500.0],["2019-08-19",84.6055,85.154,84.2764,84.8797,1649600.0],["2019-08-20",84.834,85.1265,84.0387,84.1301,1303100.0],["2019-08-21",84.3129,84.7883,84.0752,84.7609,1339400.0],["2019-08-22",85.0168,85.3185,84.057,84.578,1721200.0],["2019-08-23",84.5598,84.834,83.1428,83.5908,2116900.0],["2019-08-26",84.2032,84.5963,83.7005,84.5689,1124200.0],["2019-08-27",84.7426,85.3002,84.5232,85.1265,1816700.0],["2019-08-28",85.0169,85.2728,84.2581,85.2637,1741500.0],["2019-08-29",85.4739,85.8213,84.5323,84.8157,1591800.0],["2019-08-30",85.4739,85.7208,84.7243,85.4557,1473600.0],["2019-09-03",85.1265,85.7482,85.0991,85.7207,1871600.0],["2019-09-04",86.1047,86.7354,85.7116,86.1687,1303300.0],["2019-09-05",86.8817,87.2565,86.1596,86.5984,2331300.0],["2019-09-06",86.8452,87.3205,86.5526,86.7446,1573100.0],["2019-09-09",87.348,87.348,83.737,84.2672,2753100.0],["2019-09-10",83.993,84.0478,81.3968,82.3841,2814700.0],["2019-09-11",82.7954,82.9326,81.3511,81.415,2431100.0],["2019-09-12",81.5887,82.8594,81.5887,82.5486,2527800.0],["2019-09-13",82.7733,83.406,81.8563,83.2868,2066300.0],["2019-09-16",83.4426,86.3952,83.1309,84.2495,3139600.0],["2019-09-17",84.6622,86.2394,84.6622,85.5058,2455600.0],["2019-09-18",86.6061,86.762,84.5521,85.5791,1649900.0],["2019-09-19",85.3407,86.2302,84.9923,85.7625,1380100.0],["2019-09-20",86.0651,86.1018,84.4146,84.6622,3194200.0],["2019-09-23",84.6897,85.1115,84.5155,84.8181,1291200.0],["2019-09-24",85.1115,86.1202,84.7172,85.1849,1526600.0],["2019-09-25",85.4049,85.79,84.4329,85.625,1440000.0],["2019-09-26",85.8542,86.4044,85.2765,86.3494,2138700.0],["2019-09-27",86.652,87.0279,84.4146,84.7264,2552700.0],["2019-09-30",85.029,85.2215,84.2954,84.6072,2087300.0],["2019-10-01",84.543,85.0931,84.1028,84.6622,2361600.0],["2019-10-02",84.3596,84.543,82.7274,82.92,2064900.0],["2019-10-03",82.8466,83.7727,82.4707,83.7636,1720800.0],["2019-10-04",84.1395,86.2577,83.9286,86.1935,1608000.0],["2019-10-07",85.8725,86.8995,85.6433,86.5236,2304300.0],["2019-10-08",86.1568,86.4594,85.2124,85.2215,1421300.0],["2019-10-09",85.8817,86.5328,85.6342,86.3127,1809200.0],["2019-10-10",85.9643,87.3672,85.9643,86.872,2741600.0],["2019-10-11",87.6239,87.6239,86.0193,86.1385,2536100.0],["2019-10-14",86.2944,86.7712,85.4233,85.735,1467000.0],["2019-10-15",86.1752,86.3494,85.4324,85.5516,2127500.0],["2019-10-16",85.8818,86.0743,84.7447,85.8267,2043600.0],["2019-10-17",86.1293,86.6978,86.0009,86.4502,1598500.0],["2019-10-18",86.5878,86.9362,86.1293,86.5603,2177500.0],["2019-10-21",86.6886,86.7162,85.4141,85.5791,2259400.0],["2019-10-22",85.5241,86.5053,84.1854,84.2404,2511800.0],["2019-10-23",84.1395,85.5241,84.1395,85.2124,1995500.0],["2019-10-24",85.1115,86.1385,85.1115,85.194,1657400.0],["2019-10-25",85.1207,85.6525,84.2954,84.3229,1407500.0],["2019-10-28",84.7172,84.7172,83.8277,83.9928,2520700.0],["2019-10-29",84.112,85.0565,83.6994,83.7636,2130100.0],["2019-10-30",83.8645,85.5058,83.7728,85.4416,2372400.0],["2019-10-31",86.0559,87.2388,85.0473,86.4869,3281200.0],["2019-11-01",87.0554,87.3672,85.0565,85.2124,2536900.0],["2019-11-04",85.4691,85.6708,83.1859,83.5985,2807700.0],["2019-11-05",83.461,83.7269,81.6913,81.9847,4368000.0],["2019-11-06",82.3423,83.6352,82.0489,83.5435,3407700.0],["2019-11-07",83.8003,83.8369,82.865,83.1125,2905400.0],["2019-11-08",83.351,84.057,82.8741,82.9567,2064300.0],["2019-11-11",83.0942,83.8461,82.544,83.6077,1718100.0],["2019-11-12",83.6719,84.1579,83.6352,83.8094,1548000.0],["2019-11-13",83.9194,85.0932,83.7636,84.9739,1808200.0],["2019-11-14",84.9923,85.5058,84.5797,85.4325,1919300.0],["2019-11-15",85.6892,85.735,84.8639,85.2399,2833600.0],["2019-11-18",85.57,85.8267,84.8639,85.1115,3077900.0],["2019-11-19",85.139,86.4961,84.8273,86.1752,2389700.0],["2019-11-20",86.2118,87.4222,86.1293,86.6336,1502300.0],["2019-11-21",86.7437,86.9912,85.7992,86.0926,1978400.0],["2019-11-22",86.0743,86.7162,85.6617,85.9643,1958400.0],["2019-11-25",86.166,86.9087,86.0376,86.4869,2144000.0],["2019-11-26",86.4319,86.872,86.1752,86.6245,4586700.0],["2019-11-27",86.4777,86.6245,85.1298,85.6708,2423500.0],["2019-11-29",85.4049,86.6611,85.4049,86.3494,1259200.0],["2019-12-02",86.3402,86.7528,85.249,85.5516,2141200.0],["2019-12-03",85.2674,85.9826,85.139,85.6892,2425700.0],["2019-12-04",85.6066,86.3035,85.3591,85.57,2260400.0],["2019-12-05",85.5241,86.0468,85.1574,85.8726,1544000.0],["2019-12-06",86.3127,86.6153,85.8634,86.0101,2170400.0],["2019-12-09",85.9184,85.9184,84.7722,85.1665,3062900.0],["2019-12-10",85.1848,85.3132,84.4604,84.6622,2317300.0],["2019-12-11",84.9648,85.4966,84.543,84.6438,3048800.0],["2019-12-12",84.5705,84.6897,83.1217,83.1859,6006600.0],["2019-12-13",83.1813,84.6805,82.7858,84.5333,2861800.0],["2019-12-16",85.0116,85.1036,84.4413,84.8644,2883300.0],["2019-12-17",84.5425,85.3335,83.494,85.1679,4126500.0],["2019-12-18",85.5266,85.5266,84.3402,84.4873,3521200.0],["2019-12-19",84.377,86.0601,84.2574,85.9865,2233400.0],["2019-12-20",86.3084,86.5659,85.2783,85.5634,4585600.0],["2019-12-23",85.7474,85.9497,84.7449,84.9472,2696000.0],["2019-12-24",84.984,85.0852,84.5793,84.7909,731200.0],["2019-12-26",85.0392,85.5818,84.8092,85.4163,1212700.0],["2019-12-27",85.545,85.7382,85.2047,85.5358,1226400.0],["2019-12-30",85.6094,85.7382,84.8736,85.0208,2059600.0],["2019-12-31",84.984,85.3795,84.3494,85.1219,2358100.0],["2020-01-02",85.3887,85.6002,84.7816,85.2323,3045300.0],["2020-01-03",84.7081,87.3569,84.5701,87.0718,2544500.0],["2020-01-06",87.0994,87.8076,86.4739,87.0994,2649700.0],["2020-01-07",86.5292,87.3109,86.244,86.8511,2343900.0],["2020-01-08",87.0626,87.2833,85.9773,86.0877,3013700.0],["2020-01-09",86.1061,87.3569,86.1061,86.8511,2268300.0],["2020-01-10",86.8327,87.1914,86.5199,86.6855,1510500.0],["2020-01-13",86.6395,87.4397,86.4832,87.4029,2627700.0],["2020-01-14",87.4213,87.4857,86.0049,86.244,3366100.0],["2020-01-15",86.5107,88.525,86.0877,88.0835,3015800.0],["2020-01-16",88.9665,89.2056,87.9088,88.5434,2686500.0],["2020-01-17",88.341,89.2608,88.341,89.0032,2468700.0],["2020-01-21",88.9297,89.6287,88.8469,88.9941,2263600.0],["2020-01-22",88.8745,89.3068,88.6078,88.6905,1930400.0],["2020-01-23",88.433,89.6011,88.3042,89.4907,2333000.0],["2020-01-24",89.4907,90.2173,89.086,89.316,1880200.0],["2020-01-27",88.5802,90.4932,87.964,90.3001,2343600.0],["2020-01-28",90.2633,91.1462,90.2173,90.9991,2034000.0],["2020-01-29",91.2934,91.79,90.6404,90.9715,1762400.0],["2020-01-30",90.668,92.1395,90.5484,92.1303,1463800.0],["2020-01-31",91.8453,92.3695,91.413,91.7349,2067900.0],["2020-02-03",92.112,92.3695,91.5325,92.0108,1920000.0],["2020-02-04",92.673,93.7491,83.7423,85.1587,11043200.0],["2020-02-05",86.0969,86.474,83.9999,85.4255,12768000.0],["2020-02-06",85.3059,85.3795,79.8611,82.8778,17797700.0],["2020-02-07",86.3636,87.7984,84.7265,85.1955,12776900.0],["2020-02-10",85.1127,87.3477,85.1035,87.2098,5715000.0],["2020-02-11",87.2833,87.5133,87.0718,87.1546,3827800.0],["2020-02-12",87.0994,87.3661,86.3912,86.8143,4506100.0],["2020-02-13",87.0166,87.0718,86.3544,86.6303,5791300.0],["2020-02-14",86.9155,89.1228,86.8695,89.086,5111600.0],["2020-02-18",88.1571,88.8469,87.3845,88.479,2656200.0],["2020-02-19",88.9573,89.1688,87.7524,87.7616,2520300.0],["2020-02-20",87.5041,88.0099,86.8971,87.5685,1880700.0],["2020-02-21",87.4489,87.5593,86.9154,87.1454,2047300.0],["2020-02-24",85.9957,87.1362,85.591,86.3176,2558900.0],["2020-02-25",86.4832,86.9246,84.2206,84.5885,3063600.0],["2020-02-26",84.7541,86.9154,84.4045,86.3268,3923900.0],["2020-02-27",85.6094,87.6604,84.4321,84.4505,5272800.0],["2020-02-28",83.3836,85.2047,80.4037,82.0592,7199900.0],["2020-03-02",82.7214,85.9037,82.3443,85.9037,7056100.0],["2020-03-03",86.1061,88.4974,84.8368,87.3201,6139200.0],["2020-03-04",87.6052,92.3971,87.2465,92.1303,5223500.0],["2020-03-05",90.3277,91.3394,89.0032,90.0518,3752300.0],["2020-03-06",87.4949,88.8285,84.7816,86.4924,5964000.0],["2020-03-09",81.7925,84.5517,80.6336,81.5074,5790200.0],["2020-03-10",83.5308,84.1562,79.8794,83.2825,5243100.0],["2020-03-11",81.1579,82.142,78.1411,79.2816,4539900.0],["2020-03-12",73.9747,76.3752,69.4036,69.5416,6554300.0],["2020-03-13",73.3677,76.6052,70.6176,76.4488,7338700.0],["2020-03-16",69.2581,73.7996,67.2181,68.4273,5791800.0],["2020-03-17",69.9781,72.8119,68.0396,70.8827,7108100.0],["2020-03-18",67.1258,67.9196,60.9597,64.6889,8145300.0],["2020-03-19",64.6427,69.175,59.1781,68.0119,5503100.0],["2020-03-20",68.095,68.3996,63.5258,67.375,8462600.0],["2020-03-23",66.6827,66.8396,58.6243,61.7073,6813600.0],["2020-03-24",64.892,68.4458,64.5135,67.9935,5101200.0],["2020-03-25",67.8365,71.575,66.9319,68.7873,4553200.0],["2020-03-26",69.6088,74.4919,69.6088,73.6796,4670400.0],["2020-03-27",71.6857,77.8611,71.3719,74.9996,4639700.0],["2020-03-30",75.7565,77.9995,75.0088,77.3626,4768800.0],["2020-03-31",76.1996,76.578,74.1134,74.538,3815600.0],["2020-04-01",71.4273,73.9565,71.4273,73.2088,3229100.0],["2020-04-02",72.9227,75.1288,71.2334,74.898,2963200.0],["2020-04-03",74.6304,76.5688,74.5011,74.7596,4932300.0],["2020-04-06",77.1134,79.0703,76.1073,77.9349,4128100.0],["2020-04-07",80.4642,80.4642,75.7934,75.9688,4680500.0],["2020-04-08",76.7903,79.3473,75.9688,78.7749,3512100.0],["2020-04-09",79.5688,81.1103,79.2549,80.658,4285600.0],["2020-04-13",80.0211,80.0211,78.1565,78.6273,2499300.0],["2020-04-14",80.0396,80.7688,79.5319,80.3073,3350600.0],["2020-04-15",79.4026,80.0672,78.8303,79.6149,3483100.0],["2020-04-16",79.9842,81.6365,79.3842,81.3226,2675800.0],["2020-04-17",82.8088,83.5842,81.1103,83.4457,3854600.0],["2020-04-20",83.8426,84.6734,81.3965,82.5226,4323000.0],["2020-04-21",81.0826,82.1441,80.0672,80.7965,3154600.0],["2020-04-22",81.9134,83.1226,80.3441,82.3288,2237300.0],["2020-04-23",82.218,83.3626,81.3688,81.6918,2204600.0],["2020-04-24",82.3472,82.458,81.0549,82.0795,1804400.0],["2020-04-27",83.0857,85.458,82.8918,85.2457,2273800.0],["2020-04-28",86.3165,86.9534,83.2242,83.3442,2333000.0],["2020-04-29",84.6457,85.1626,83.5934,83.7226,2054500.0],["2020-04-30",83.1134,84.7841,82.1811,82.5688,3764200.0],["2020-05-01",81.738,83.6672,81.3411,81.8487,3026200.0],["2020-05-04",81.3688,83.538,80.778,82.7718,3015400.0],["2020-05-05",82.938,86.5657,82.7811,85.818,2676900.0],["2020-05-06",86.1595,86.2518,84.5995,84.6826,2318900.0],["2020-05-07",85.8364,87.3964,85.4857,85.9287,2064500.0],["2020-05-08",87.378,87.4149,85.6334,86.3257,2126700.0],["2020-05-11",86.0487,87.0641,85.5687,86.861,3081300.0],["2020-05-12",87.378,87.4149,85.3934,85.4303,2624500.0],["2020-05-13",85.0795,86.7595,84.378,86.1226,3332700.0],["2020-05-14",84.7103,86.0949,84.0088,86.0764,2450400.0],["2020-05-15",85.7718,86.8518,85.5503,86.2795,2595800.0],["2020-05-18",87.9318,89.298,87.1287,88.6149,2872200.0],["2020-05-19",88.1626,88.7441,85.5595,85.8088,2656300.0],["2020-05-20",86.8241,87.101,85.9287,86.261,3702000.0],["2020-05-21",86.0303,86.5103,84.9595,85.7164,2397500.0],["2020-05-22",85.9934,86.621,85.3103,86.5564,1747500.0],["2020-05-26",88.0057,88.3287,86.7872,86.981,2689600.0],["2020-05-27",87.5718,87.6826,84.821,85.6887,3450100.0],["2020-05-28",86.6488,88.2734,85.9472,87.5718,2682000.0],["2020-05-29",87.618,89.8795,87.2672,89.7687,3405600.0],["2020-06-01",89.9072,90.9041,89.4734,90.1103,2137300.0],["2020-06-02",90.498,90.5718,88.5503,88.938,3342800.0],["2020-06-03",89.1964,90.6087,88.5687,90.3503,2781800.0],["2020-06-04",89.7318,89.9718,87.6918,88.421,3720900.0],["2020-06-05",88.6149,90.821,86.2887,90.2856,3964700.0],["2020-06-08",89.7687,90.2118,89.0026,89.981,5449400.0],["2020-06-09",89.5933,90.6179,89.2426,89.9441,2202200.0],["2020-06-10",89.981,90.378,89.141,89.8241,2466900.0],["2020-06-11",89.5287,89.538,84.7195,84.9595,3560700.0],["2020-06-12",86.3903,87.1934,84.5164,86.0857,2808800.0],["2020-06-15",84.5855,87.0858,84.0484,86.8358,2437000.0],["2020-06-16",88.6693,88.6693,86.4931,87.66,2266200.0],["2020-06-17",88.1323,88.1786,87.3822,87.6229,3188400.0],["2020-06-18",87.447,87.6414,86.7339,87.4099,1944200.0],["2020-06-19",88.6508,88.6786,86.5765,87.5303,4015800.0],["2020-06-22",87.2062,87.9285,86.808,87.3358,1570600.0],["2020-06-23",88.0026,88.2063,86.5394,86.5857,2055000.0],["2020-06-24",86.0486,86.3635,83.7613,84.0021,3967700.0],["2020-06-25",84.1409,86.0856,83.3538,85.9653,2718900.0],["2020-06-26",85.3263,85.9282,83.6502,83.715,3368700.0],["2020-06-29",84.5392,84.5392,83.4372,83.715,2186600.0],["2020-06-30",83.6317,85.067,83.6317,84.8263,5300800.0],["2020-07-01",84.9003,86.9561,84.7984,86.4005,2304000.0],["2020-07-02",87.5581,87.6044,85.3726,85.4374,2084900.0],["2020-07-06",86.5857,86.6228,85.3356,85.6875,1921600.0],["2020-07-07",85.1967,86.2246,85.1874,85.7245,2085700.0],["2020-07-08",85.8264,86.9284,85.706,86.9006,2530000.0],["2020-07-09",87.1691,87.1691,84.7336,85.3263,1888600.0],["2020-07-10",85.4189,85.8449,84.7799,85.706,1784100.0],["2020-07-13",85.8727,87.3451,84.9374,85.0392,2435800.0],["2020-07-14",85.0485,85.5115,84.1224,84.9374,2387100.0],["2020-07-15",85.9005,86.8821,84.7429,86.345,3542200.0],["2020-07-16",86.0208,86.6876,85.2522,85.5393,2401400.0],["2020-07-17",85.9653,87.0858,85.706,86.8913,2094900.0],["2020-07-20",86.4839,87.6322,86.3265,87.2803,1900400.0],["2020-07-21",87.3173,88.4008,87.2895,88.0767,2420300.0],["2020-07-22",87.66,89.0953,87.4099,88.9564,2908100.0],["2020-07-23",89.1694,89.864,88.4563,88.7619,3245200.0],["2020-07-24",88.762,89.4009,88.4379,89.1972,3222000.0],["2020-07-27",88.8268,89.3917,87.5488,87.5488,3023700.0],["2020-07-28",87.5859,87.6785,85.956,86.0486,3218700.0],["2020-07-29",85.9838,87.7618,85.9467,87.3266,2489500.0],["2020-07-30",86.7061,88.3267,86.4468,87.3914,3402900.0],["2020-07-31",87.7155,89.6695,86.9654,89.6232,3423700.0],["2020-08-03",89.938,90.6603,88.8453,89.1601,2873300.0],["2020-08-04",88.6323,88.9194,88.0118,88.6971,1834600.0],["2020-08-05",89.0398,89.4287,88.6045,89.049,2217900.0],["2020-08-06",88.8083,90.5122,88.6971,90.2529,3174300.0],["2020-08-07",89.7528,93.633,88.2341,93.4941,5646100.0],["2020-08-10",93.4941,93.633,91.216,91.8272,3587500.0],["2020-08-11",92.4847,92.4847,91.0956,91.3179,3825200.0],["2020-08-12",91.9846,92.6977,91.7716,92.0772,2859800.0],["2020-08-13",91.8457,93.2903,91.5679,92.7903,5028700.0],["2020-08-14",92.7069,95.3462,92.6884,94.9109,4239600.0],["2020-08-17",94.9202,96.5871,94.5498,96.3556,4852100.0],["2020-08-18",95.6795,96.8649,95.2999,96.6612,3333700.0],["2020-08-19",96.8834,97.0779,95.624,95.874,2726700.0],["2020-08-20",95.3832,96.476,95.3462,96.0778,3332400.0],["2020-08-21",96.1148,96.7167,95.6888,96.4945,2333500.0],["2020-08-24",96.9668,98.1521,96.3,97.9854,3492300.0],["2020-08-25",98.0595,98.0595,96.3185,96.7167,3434800.0],["2020-08-26",96.7723,97.6243,95.9388,97.2353,1944400.0],["2020-08-27",97.3927,97.6706,96.7075,97.2446,2968300.0],["2020-08-28",97.9113,98.0224,97.0871,97.7539,2053100.0],["2020-08-31",97.9298,98.7448,97.6613,98.3744,2321500.0],["2020-09-01",98.0688,98.6707,97.9391,98.6429,2670700.0],["2020-09-02",98.1706,99.0782,97.8558,98.467,3027800.0],["2020-09-03",98.8652,98.967,95.0591,95.5869,4110300.0],["2020-09-04",95.6888,96.05,91.3456,92.6791,4906700.0],["2020-09-08",91.9846,92.281,91.0956,91.5123,3258100.0],["2020-09-09",92.4013,94.5405,91.9753,93.7256,2718400.0],["2020-09-10",92.4569,92.957,90.9289,90.9845,5602700.0],["2020-09-11",91.3919,91.9198,90.2992,90.966,3219900.0],["2020-09-14",92.0216,93.4015,91.5864,93.031,2994400.0],["2020-09-15",93.4304,94.1363,93.1889,93.3747,3270600.0],["2020-09-16",93.8113,95.1766,93.5698,93.7277,2258100.0],["2020-09-17",92.7524,93.254,92.1765,92.8453,2520700.0],["2020-09-18",92.8824,93.4397,91.7307,92.1487,4798600.0],["2020-09-21",90.8112,92.2694,90.6904,92.2044,2923300.0],["2020-09-22",92.2973,92.8824,90.6718,91.7679,2522500.0],["2020-09-23",91.9072,92.6224,89.9009,90.096,2456300.0],["2020-09-24",90.291,91.675,89.7895,91.3313,2531000.0],["2020-09-25",90.5325,93.4583,90.5046,93.4026,2512400.0],["2020-09-28",94.0713,95.028,93.9134,94.0249,1855900.0],["2020-09-29",94.1921,94.5358,90.0031,92.1115,4536100.0],["2020-09-30",92.4552,93.9506,92.1115,92.9289,2344600.0],["2020-10-01",93.8948,94.8422,93.3747,94.2106,2239200.0],["2020-10-02",93.0961,94.6008,93.0589,94.1271,1925400.0],["2020-10-05",94.5357,94.8051,93.5976,94.5636,1635700.0],["2020-10-06",95.1952,95.1952,93.4397,93.8205,2470300.0],["2020-10-07",94.2571,94.8887,93.1518,93.6719,2383200.0],["2020-10-08",94.0806,94.9909,93.7555,94.2199,2251500.0],["2020-10-09",94.7122,95.0094,93.9599,94.1735,1910900.0],["2020-10-12",94.4429,95.7711,94.3221,95.6318,3357400.0],["2020-10-13",95.6689,96.4863,94.7215,95.3438,3454100.0],["2020-10-14",95.5482,96.0869,94.3686,95.028,2602900.0],["2020-10-15",94.0249,94.9723,93.7184,94.8051,2144700.0],["2020-10-16",95.1766,95.3252,93.9691,94.0899,2410600.0],["2020-10-19",94.415,94.4336,91.322,91.4427,2806000.0],["2020-10-20",91.8979,93.7834,91.805,92.836,2026500.0],["2020-10-21",92.7152,93.5883,92.0186,92.3902,1847900.0],["2020-10-22",92.5109,93.0775,92.0651,92.288,1973800.0],["2020-10-23",92.8824,92.9567,91.7214,91.9072,2039900.0],["2020-10-26",91.0712,91.257,90.2631,90.8018,2552100.0],["2020-10-27",90.9876,91.6192,90.5418,90.6161,1922700.0],["2020-10-28",89.0278,89.2693,86.9751,87.0959,3170400.0],["2020-10-29",86.715,89.4737,85.8327,88.8885,3823000.0],["2020-10-30",88.1919,89.0464,86.7151,87.681,3520600.0],["2020-11-02",89.0464,90.4118,87.2816,87.9225,3016600.0],["2020-11-03",89.13,90.8947,88.517,89.2229,2251200.0],["2020-11-04",90.5883,93.4676,89.6966,91.3592,2989700.0],["2020-11-05",94.6565,95.0466,93.2911,93.7741,6270000.0],["2020-11-06",93.9877,94.2664,91.5542,93.4954,2542300.0],["2020-11-09",97.5637,97.5637,90.9319,91.2291,5231500.0],["2020-11-10",91.0434,91.3127,89.2972,91.0248,3570100.0],["2020-11-11",92.0279,93.6812,92.0186,92.8639,2352600.0],["2020-11-12",92.6781,92.6781,90.6347,91.3127,2104200.0],["2020-11-13",91.6936,92.5852,91.3963,92.2787,1446000.0],["2020-11-16",93.0125,93.2168,91.8607,92.6131,1996700.0],["2020-11-17",92.223,93.319,91.7214,92.9103,2056500.0],["2020-11-18",92.771,93.514,92.1579,92.3809,1954300.0],["2020-11-19",93.8112,94.5172,92.4366,93.7184,2278900.0],["2020-11-20",93.7091,94.545,93.7091,93.867,3639400.0],["2020-11-23",94.2757,95.8082,94.062,95.0745,2131300.0],["2020-11-24",95.3067,96.5606,94.833,95.7339,2470400.0],["2020-11-25",96.0869,96.7185,95.2045,96.5327,1930100.0],["2020-11-27",96.7185,97.5544,96.5513,97.5173,1593300.0],["2020-11-30",97.4987,98.1303,97.1086,98.0003,4146500.0],["2020-12-01",98.6504,99.7279,98.121,99.5328,4498900.0],["2020-12-02",99.2356,99.5792,98.1303,98.9755,2627300.0],["2020-12-03",98.8176,100.3502,98.2325,99.8115,4226400.0],["2020-12-04",100.3409,102.0314,100.3409,101.4555,2376200.0],["2020-12-07",101.4091,102.7373,101.279,102.4308,2293600.0],["2020-12-08",102.18,102.5422,101.4276,102.2264,2451100.0],["2020-12-09",102.022,102.8301,101.2883,102.3286,2217300.0],["2020-12-10",101.9664,102.5236,101.0747,101.4648,2193800.0],["2020-12-11",101.0654,101.9106,100.4245,101.0747,1985300.0],["2020-12-14",101.6505,102.3472,99.9972,100.0437,1984500.0],["2020-12-15",100.9937,103.434,100.6398,103.3688,3565700.0],["2020-12-16",103.6483,104.5797,103.1081,103.6762,2559400.0],["2020-12-17",104.3096,105.2596,103.9091,105.0547,2640400.0],["2020-12-18",104.9243,105.567,104.1792,105.092,4366200.0],["2020-12-21",104.412,105.1665,102.9497,104.8218,2256500.0],["2020-12-22",104.8312,105.539,104.412,105.3993,1924500.0],["2020-12-23",105.8091,106.4518,104.4213,104.4865,1185900.0],["2020-12-24",104.2816,105.2037,104.1419,104.9616,511200.0],["2020-12-28",105.7719,105.9116,104.9057,105.7998,1303500.0],["2020-12-29",106.3028,106.3028,105.1013,105.1572,1427600.0],["2020-12-30",105.6508,105.8278,105.1292,105.39,1080300.0],["2020-12-31",105.4738,107.4857,105.2596,107.3832,1474300.0],["2021-01-04",107.9514,108.2774,104.6635,105.5297,2726500.0],["2021-01-05",105.2503,106.0048,105.2037,105.7533,2286200.0],["2021-01-06",105.9954,108.5755,105.0268,107.8024,2581600.0],["2021-01-07",107.4391,108.324,107.0107,107.8676,2357800.0],["2021-01-08",108.5009,109.9819,108.1284,109.5628,2405600.0],["2021-01-11",109.1436,110.6618,108.8456,109.5814,1857300.0],["2021-01-12",110.3358,110.8574,109.1902,109.777,2775200.0],["2021-01-13",109.6,110.3451,109.5441,109.7583,2394500.0],["2021-01-14",109.3579,109.5535,107.02,107.6906,2626300.0],["2021-01-15",107.1225,107.6906,106.7406,107.2901,2586600.0],["2021-01-19",107.523,107.8955,106.3773,107.0014,2980300.0],["2021-01-20",107.5416,107.5416,105.7346,106.8244,2260300.0],["2021-01-21",106.6847,106.8803,105.092,105.1758,1505100.0],["2021-01-22",104.8125,105.1944,103.9277,104.2444,1926200.0],["2021-01-25",104.2537,105.3341,104.086,104.7473,2811200.0],["2021-01-26",104.9988,105.4179,104.1791,104.9243,1564900.0],["2021-01-27",104.2257,104.6915,101.4781,101.8506,2410500.0],["2021-01-28",102.2604,106.7406,101.6178,104.887,2859700.0],["2021-01-29",103.9184,104.1978,101.7295,102.782,2791300.0],["2021-02-01",103.8904,106.0513,103.4992,105.6322,2557900.0],["2021-02-02",106.2562,109.5348,106.1538,108.7711,2429000.0],["2021-02-03",108.6407,109.2088,107.3926,107.3926,2079800.0],["2021-02-04",108.9108,109.0225,106.2655,106.694,2856800.0],["2021-02-05",107.1131,107.2528,104.0767,106.3587,3430200.0],["2021-02-08",106.6288,106.7219,105.39,105.6787,2511300.0],["2021-02-09",105.6415,106.1445,105.3435,105.4925,2091600.0],["2021-02-10",105.8185,106.2376,102.9683,104.0022,2580500.0],["2021-02-11",104.5704,104.5704,102.5585,103.6669,2274800.0],["2021-02-12",103.4713,103.8439,102.7448,103.4527,1681500.0],["2021-02-16",104.3748,104.8498,103.0801,104.7101,2708600.0],["2021-02-17",104.3841,105.2037,103.5737,105.0454,2730200.0],["2021-02-18",104.915,106.368,104.589,106.0513,1938200.0],["2021-02-19",106.3308,106.6381,105.2782,105.5763,3279700.0],["2021-02-22",104.7474,105.0361,103.0615,104.0581,2294600.0],["2021-02-23",103.6669,103.909,101.6178,103.7786,3627300.0],["2021-02-24",103.7507,104.2537,102.5399,103.8159,2581400.0],["2021-02-25",103.3222,105.7998,103.3222,104.3189,3470600.0],["2021-02-26",104.887,105.241,102.5864,102.7448,3260400.0],["2021-03-01",103.4992,106.4239,103.3688,105.9396,2297900.0],["2021-03-02",105.9675,107.0852,105.3248,105.8278,1872400.0],["2021-03-03",105.2503,105.567,103.8904,103.9836,3542600.0],["2021-03-04",103.6948,105.6881,102.4747,103.5086,3317600.0],["2021-03-05",104.3561,107.523,103.0149,107.0852,3007500.0],["2021-03-08",107.1131,108.1004,105.8185,105.9396,2741100.0],["2021-03-09",106.2469,108.7618,106.1911,106.5636,2786600.0],["2021-03-10",107.2436,108.1377,106.7685,107.6534,2116600.0],["2021-03-11",107.9328,108.2495,107.0107,107.2994,1882500.0],["2021-03-12",107.5789,107.8303,106.8803,107.4112,1485300.0],["2021-03-15",107.4578,108.0446,106.7592,107.7279,1756500.0],["2021-03-16",108.0642,108.4285,106.8499,107.1021,1436700.0],["2021-03-17",107.6438,107.6438,105.9064,106.2053,2027400.0],["2021-03-18",106.0839,106.1866,104.2064,104.2811,2876100.0],["2021-03-19",104.0943,105.1031,103.4965,103.8701,3531400.0],["2021-03-22",103.5619,104.7949,102.9641,104.197,1782900.0],["2021-03-23",104.1036,105.1031,103.8795,104.2905,1948800.0],["2021-03-24",104.3278,105.7569,103.8047,105.1872,1984200.0],["2021-03-25",105.2899,105.2899,104.1503,104.8789,2053300.0],["2021-03-26",105.2432,106.224,104.4119,106.1493,1839700.0],["2021-03-29",105.7383,106.2614,104.3465,105.813,1966500.0],["2021-03-30",105.1498,105.5701,103.6553,103.8981,1874800.0],["2021-03-31",103.6273,105.402,103.6273,104.3185,2210500.0],["2021-04-01",105.019,106.6817,104.552,106.6724,1956000.0],["2021-04-05",107.2889,107.8213,106.663,107.5224,1508800.0],["2021-04-06",107.4477,107.6345,106.2334,106.4015,2196300.0],["2021-04-07",106.5883,107.3075,106.1493,107.1861,2436100.0],["2021-04-08",107.9521,108.5405,107.4757,108.3911,2644900.0],["2021-04-09",108.8394,109.5494,108.3257,109.4466,1657600.0],["2021-04-12",109.1384,110.1191,108.9702,109.951,2070800.0],["2021-04-13",109.8296,111.3801,109.5213,110.8944,1690400.0],["2021-04-14",110.8757,112.0247,110.1845,110.3994,1773700.0],["2021-04-15",110.8197,111.978,110.7823,111.9593,2091600.0],["2021-04-16",112.4637,113.0989,111.6791,112.7719,2414400.0],["2021-04-19",112.445,112.5945,111.1186,111.8472,2085300.0],["2021-04-20",111.8845,112.5571,111.4735,111.8659,2693600.0],["2021-04-21",112.3049,112.8934,111.2774,111.651,1908400.0],["2021-04-22",111.2026,112.828,111.0532,111.9406,1645100.0],["2021-04-23",112.417,113.9302,112.0901,113.2763,1375500.0],["2021-04-26",113.4258,113.8648,112.8186,112.8934,1156700.0],["2021-04-27",112.7252,113.3884,112.3329,113.239,1662400.0],["2021-04-28",113.4725,113.5005,110.6889,111.2214,2618900.0],["2021-04-29",111.0999,111.156,108.2696,109.923,3624100.0],["2021-04-30",109.3812,109.951,107.8493,109.951,3183300.0],["2021-05-03",110.007,110.3713,107.485,107.8493,2672000.0],["2021-05-04",107.0927,107.2141,105.813,106.99,3270400.0],["2021-05-05",107.485,108.2416,106.5883,107.1581,2558100.0],["2021-05-06",107.4103,107.4663,105.5982,106.1306,2269000.0],["2021-05-07",106.5977,107.9054,106.2053,107.2422,2240600.0],["2021-05-10",107.0834,108.2883,106.6163,106.7471,1743100.0],["2021-05-11",105.8224,106.3454,104.6361,105.6169,1904800.0],["2021-05-12",105.5234,106.4762,104.0476,104.113,2599600.0],["2021-05-13",104.9443,105.9344,104.4959,104.7762,2753600.0],["2021-05-14",105.2806,106.2427,104.7202,105.7943,2163400.0],["2021-05-17",106.0092,106.168,104.552,105.0564,1537900.0],["2021-05-18",104.8416,104.991,103.3657,103.4591,2186700.0],["2021-05-19",102.7492,103.674,101.8525,103.4404,3252700.0],["2021-05-20",103.6272,105.3833,103.3657,104.58,3039100.0],["2021-05-21",104.9537,106.196,104.9443,105.7009,2578900.0],["2021-05-24",106.168,106.8405,105.2712,105.5234,2218300.0],["2021-05-25",105.8037,105.9531,104.7201,104.9723,1591200.0],["2021-05-26",105.6355,106.3081,104.58,104.963,2508800.0],["2021-05-27",105.3833,105.5421,104.5894,104.6361,3545800.0],["2021-05-28",105.0097,105.6822,104.6828,105.4394,3193400.0],["2021-06-01",106.3548,106.4856,102.3756,102.5717,3792500.0],["2021-06-02",102.8053,104.5613,102.8053,104.3839,3261900.0],["2021-06-03",104.1317,105.1311,103.4591,104.2437,2508300.0],["2021-06-04",104.58,105.1405,104.0756,104.7855,2367800.0],["2021-06-07",104.8322,104.8322,102.9173,103.1228,1910900.0],["2021-06-08",103.291,104.0756,102.7679,103.758,2520500.0],["2021-06-09",103.8234,104.3558,103.4404,103.5432,2018700.0],["2021-06-10",103.4871,104.5707,103.4404,104.3558,2848600.0],["2021-06-11",104.7108,105.6916,104.7108,105.2432,3121900.0],["2021-06-14",105.2712,106.4108,104.8415,106.3361,4195900.0],["2021-06-15",106.6921,107.4321,106.0738,106.8326,2554100.0],["2021-06-16",107.2541,107.6382,106.2424,106.6452,3245400.0],["2021-06-17",106.6078,107.1886,105.8677,106.8139,2813700.0],["2021-06-18",106.4204,106.4954,105.2307,105.6335,7058400.0],["2021-06-21",105.9708,107.0012,105.1089,106.5141,3099500.0],["2021-06-22",106.4673,107.5446,106.3642,107.2167,2329400.0],["2021-06-23",109.0996,109.7367,108.3315,109.2683,3183700.0],["2021-06-24",109.4837,110.6454,109.1933,110.6266,3062300.0],["2021-06-25",111.17,111.9194,110.8327,111.7789,5260500.0],["2021-06-28",111.6946,112.0974,110.3643,111.2824,3159600.0],["2021-06-29",111.5541,111.9007,111.0013,111.2543,1579800.0],["2021-06-30",111.1606,111.3948,110.7859,111.1981,1750800.0],["2021-07-01",111.3948,111.7414,111.1793,111.3292,1962000.0],["2021-07-02",111.5916,111.6197,111.0482,111.3199,1350400.0],["2021-07-06",111.5353,111.6571,109.7835,110.5236,2200800.0],["2021-07-07",111.2824,111.5822,110.2519,110.5423,2201900.0],["2021-07-08",109.465,110.7578,109.1465,110.5985,2177100.0],["2021-07-09",110.6173,111.4791,110.4955,111.451,1611300.0],["2021-07-12",111.4697,111.807,111.0763,111.5353,2302200.0],["2021-07-13",111.5166,111.7602,110.9358,111.1887,1359400.0],["2021-07-14",110.8234,111.1887,110.0458,110.7109,2922100.0],["2021-07-15",110.1863,110.9358,110.0739,110.533,1607200.0],["2021-07-16",110.8796,111.3292,110.2987,110.5985,1435200.0],["2021-07-19",109.8303,110.917,109.2495,109.9428,3704600.0],["2021-07-20",110.1208,112.0974,109.9896,111.6103,2180800.0],["2021-07-21",111.9475,113.1935,111.8164,112.6314,1541700.0],["2021-07-22",112.978,113.0249,112.0693,112.7626,1541700.0],["2021-07-23",112.9218,113.9148,112.7813,113.69,1347100.0],["2021-07-26",113.4932,113.5213,112.2192,112.8187,1283500.0],["2021-07-27",112.6782,114.1396,112.2848,113.3996,1941900.0],["2021-07-28",113.7087,114.1115,112.9312,113.6525,1672400.0],["2021-07-29",112.2473,114.683,112.1817,113.1841,3461600.0],["2021-07-30",112.163,113.7181,112.0506,112.2567,2381300.0],["2021-08-02",112.6501,112.9967,111.7039,111.8819,1993200.0],["2021-08-03",111.6196,112.0037,110.1301,111.5915,2256200.0],["2021-08-04",111.5634,112.2192,111.0107,111.9756,1459000.0],["2021-08-05",112.3504,112.3972,111.0763,111.8726,1600200.0],["2021-08-06",112.3129,112.6314,111.9288,112.4159,1505700.0],["2021-08-09",112.5845,112.903,111.7227,112.3878,1412900.0],["2021-08-10",112.622,112.622,111.2449,112.0318,1776400.0],["2021-08-11",112.3878,112.5002,111.0201,111.2168,1600500.0],["2021-08-12",110.9732,110.9732,109.8397,110.5798,1733200.0],["2021-08-13",110.5423,110.6547,109.287,109.4931,1356500.0],["2021-08-16",109.0809,110.636,108.6219,110.5798,1505600.0],["2021-08-17",110.1863,110.8327,109.6898,110.177,1673700.0],["2021-08-18",110.3269,110.4112,108.0223,108.0973,2444800.0],["2021-08-19",107.0574,109.3994,106.8139,109.0247,2061300.0],["2021-08-20",109.3432,110.4674,108.8467,109.746,1982400.0],["2021-08-23",110.2707,111.2168,110.102,110.6079,1504200.0],["2021-08-24",110.8234,110.9077,109.7179,109.9802,989900.0],["2021-08-25",110.177,110.458,109.7929,109.8866,1037000.0],["2021-08-26",110.0552,110.3362,109.7367,110.1208,1509100.0],["2021-08-27",110.3268,111.0763,110.1208,110.9264,1598500.0],["2021-08-30",111.1981,112.4909,110.9358,111.8164,1374400.0],["2021-08-31",111.9944,112.3597,111.6665,111.9756,2399700.0],["2021-09-01",112.163,113.3059,111.4323,112.9967,1398900.0],["2021-09-02",113.2965,113.8211,112.4253,113.0998,1376800.0],["2021-09-03",112.8468,113.9897,112.8468,113.4745,1874700.0],["2021-09-07",113.3621,113.3621,110.917,111.2355,2929300.0],["2021-09-08",111.1325,112.3503,110.7765,112.1724,2516500.0],["2021-09-09",112.3222,113.1747,111.8632,111.9007,2099700.0],["2021-09-10",112.4159,112.4159,111.2168,111.3292,1893800.0],["2021-09-13",112.1068,112.978,109.9053,111.0576,2654700.0],["2021-09-14",111.4323,111.7883,111.0201,111.7227,1926400.0],["2021-09-15",111.9106,112.4648,111.206,111.563,3189400.0],["2021-09-16",111.5348,112.0421,111.1215,111.7227,2049900.0],["2021-09-17",111.2906,111.5442,110.1821,110.5672,4100800.0],["2021-09-20",109.4024,110.4169,108.6133,109.75,2783800.0],["2021-09-21",109.919,110.8303,109.4399,109.6654,2644100.0],["2021-09-22",110.1821,110.4075,109.4118,109.8251,2726100.0],["2021-09-23",110.323,112.0233,110.1915,111.7039,2087500.0],["2021-09-24",111.4597,112.6433,111.1966,112.4836,1796300.0],["2021-09-27",112.6527,112.6527,110.7269,111.4503,2733800.0],["2021-09-28",110.849,111.1215,108.6602,109.4869,2758900.0],["2021-09-29",109.9097,111.1309,109.6936,109.8157,2446800.0],["2021-09-30",110.1163,110.5578,107.7866,107.8618,2452500.0],["2021-10-01",108.416,109.1487,106.9975,108.4066,2465500.0],["2021-10-04",108.2469,109.1769,107.0257,107.749,2472500.0],["2021-10-05",108.5851,111.3187,108.2469,110.9242,2569500.0],["2021-10-06",110.6987,115.2454,110.4921,115.1891,4649300.0],["2021-10-07",116.2036,119.36,116.1097,118.74,3649200.0],["2021-10-08",119.0594,120.4591,118.3736,120.337,2124000.0],["2021-10-11",120.3934,121.5394,119.5855,119.8391,2260900.0],["2021-10-12",120.1773,120.9664,119.5291,119.8109,2012000.0],["2021-10-13",120.2806,120.8161,118.9561,120.5719,1931000.0],["2021-10-14",121.6427,121.8118,120.7315,120.9476,2210900.0],["2021-10-15",121.9433,121.9433,120.6469,121.5488,2376100.0],["2021-10-18",123.0612,123.3994,121.5112,122.4037,2112100.0],["2021-10-19",122.6479,123.2116,122.3661,122.9767,1419100.0],["2021-10-20",123.39,123.7564,121.9528,122.3285,1400600.0],["2021-10-21",122.3567,122.6479,121.4079,121.7555,1758900.0],["2021-10-22",121.887,123.8691,121.8776,123.6249,1575800.0],["2021-10-25",123.8597,125.1561,123.3525,124.9776,1532200.0],["2021-10-26",125.9546,127.5892,125.5789,125.6164,2401300.0],["2021-10-27",125.2501,126.5464,124.771,124.9025,2203400.0],["2021-10-28",125.0622,129.6371,125.0622,127.2792,3167000.0],["2021-10-29",126.9034,130.4074,126.8658,130.0692,2588800.0],["2021-11-01",130.4543,130.8864,128.6506,128.8197,1859100.0],["2021-11-02",129.0734,131.3185,129.0264,130.3979,2522100.0],["2021-11-03",129.9188,130.5482,127.8522,128.8761,2166900.0],["2021-11-04",129.1579,129.9376,127.7864,128.2467,3529100.0],["2021-11-05",128.8762,129.6277,127.4201,127.8334,2482700.0],["2021-11-08",128.1622,128.4816,126.9504,127.5234,2434300.0],["2021-11-09",127.3261,127.7301,126.7437,127.2698,2365800.0],["2021-11-10",126.894,127.3355,125.6728,126.0767,2056200.0],["2021-11-11",125.8794,126.4994,125.4473,125.8794,1498700.0],["2021-11-12",126.4431,127.1946,125.9452,127.0913,3116100.0],["2021-11-15",127.4482,127.8992,126.6592,127.0913,1367200.0],["2021-11-16",127.2697,128.5098,127.157,127.824,1744000.0],["2021-11-17",127.5046,128.2373,126.6122,128.0119,1979400.0],["2021-11-18",128.491,128.5661,127.1382,127.1664,1686300.0],["2021-11-19",127.0725,127.1194,125.1655,125.2219,2477200.0],["2021-11-22",125.56,126.6122,124.7334,124.9212,1888400.0],["2021-11-23",124.4233,124.8367,122.9767,124.0476,2324900.0],["2021-11-24",124.1039,124.5548,123.3618,124.2542,2007700.0],["2021-11-26",123.2116,124.1979,121.4079,121.8212,1539100.0],["2021-11-29",122.7982,124.5736,122.6009,123.9067,2275100.0],["2021-11-30",122.8921,124.5361,122.3849,122.7982,4043600.0],["2021-12-01",124.0946,124.9025,121.1449,121.2012,2845400.0],["2021-12-02",121.6146,124.5079,121.2576,123.2679,2648800.0],["2021-12-03",123.7658,124.0382,120.7503,122.3003,2604600.0],["2021-12-06",123.6249,123.8034,122.3661,122.9297,1889100.0],["2021-12-07",124.367,126.1424,123.9442,125.8888,3090900.0],["2021-12-08",126.1331,127.6925,125.6446,127.3449,1807400.0],["2021-12-09",126.8001,127.2134,125.7573,126.4431,2095500.0],["2021-12-10",127.0067,127.7394,126.1894,127.3261,1742500.0],["2021-12-13",127.3731,127.9273,126.8282,127.3637,2716300.0],["2021-12-14",126.6498,126.8188,123.9255,125.701,2806100.0],["2021-12-15",125.9546,127.0631,124.9776,126.9315,1692300.0],["2021-12-16",127.5437,128.7584,127.1576,128.0616,2603100.0],["2021-12-17",127.6755,127.7132,125.4343,125.6038,4208000.0],["2021-12-20",124.4643,125.0293,123.2589,124.8316,1516400.0],["2021-12-21",125.6038,126.4325,124.8316,126.2441,1713500.0],["2021-12-22",126.0934,127.4495,125.5943,127.3553,1083500.0],["2021-12-23",127.6943,128.6548,127.4683,127.9203,1212300.0],["2021-12-27",127.9298,129.7943,127.9298,129.719,852800.0],["2021-12-28",129.7661,130.1804,129.3988,129.606,1033500.0],["2021-12-29",129.9167,130.3876,129.1351,129.2387,946100.0],["2021-12-30",129.3706,129.945,128.7114,128.8055,758000.0],["2021-12-31",128.523,129.4176,128.523,128.7961,856900.0],["2022-01-03",128.5701,128.7302,125.4154,126.1405,1792000.0],["2022-01-04",126.3948,126.9504,124.8975,126.2535,1857200.0],["2022-01-05",126.4984,126.9786,124.5867,124.6715,1846800.0],["2022-01-06",124.9258,125.632,123.7298,125.3966,2205700.0],["2022-01-07",125.4719,126.0275,123.871,125.4813,1962200.0],["2022-01-10",124.5491,124.9917,122.8446,123.8334,2510200.0],["2022-01-11",123.8616,124.3607,121.7522,124.2572,2479700.0],["2022-01-12",124.5208,126.0934,124.3136,125.6979,2156300.0],["2022-01-13",126.0746,126.2912,121.6957,122.0065,1893800.0],["2022-01-14",121.0836,121.1401,118.3056,119.2191,3628600.0],["2022-01-18",118.2397,119.6052,117.0155,119.0119,3195400.0],["2022-01-19",119.4733,120.8294,118.4751,118.4751,2549700.0],["2022-01-20",119.1061,120.5657,118.5222,118.7671,2744800.0],["2022-01-21",118.8424,120.0101,118.089,118.315,4442300.0],["2022-01-24",116.3939,118.6069,114.0679,118.0137,4011800.0],["2022-01-25",116.5164,117.6652,114.633,116.7235,3164500.0],["2022-01-26",118.0325,118.4186,113.9173,115.0285,3084000.0],["2022-01-27",116.2244,117.9101,114.4446,115.2639,3255200.0],["2022-01-28",115.3204,117.2791,113.55,117.1002,3736100.0],["2022-01-31",117.298,119.4921,117.1661,119.2756,3022900.0],["2022-02-01",119.6334,119.9065,117.9854,119.6334,2355200.0],["2022-02-02",119.398,121.6674,119.2284,121.5074,2584600.0],["2022-02-03",119.85,121.0836,118.3339,120.4338,2919700.0],["2022-02-04",120.0101,123.1365,119.5769,122.1948,4300100.0],["2022-02-07",122.2231,122.4208,119.8782,120.2361,1795300.0],["2022-02-08",119.6051,120.6128,117.2509,120.1513,3400300.0],["2022-02-09",121.4885,123.08,121.3284,121.5262,2172900.0],["2022-02-10",119.5957,121.1495,118.9177,119.3321,2670100.0],["2022-02-11",119.2379,120.0289,117.6182,118.5881,3018400.0],["2022-02-14",118.5316,119.2473,116.7047,117.5616,2736200.0],["2022-02-15",119.1249,119.6617,117.4958,117.9195,2252100.0],["2022-02-16",117.3357,119.1908,117.0626,118.3904,2600300.0],["2022-02-17",117.637,117.7783,115.9231,116.0644,3017100.0],["2022-02-18",116.3375,116.9496,114.9908,115.7065,2332100.0],["2022-02-22",115.7065,116.6388,115.3204,115.9419,2513500.0],["2022-02-23",116.1585,118.767,116.0455,116.4787,4009000.0],["2022-02-24",113.8985,120.6034,113.8514,120.4621,5109200.0],["2022-02-25",120.302,121.3002,118.993,120.98,3997400.0],["2022-02-28",119.0495,121.2625,119.0495,120.6504,3358100.0],["2022-03-01",120.6881,121.5733,119.624,120.302,3858300.0],["2022-03-02",121.8746,123.0706,120.9989,122.3737,2463300.0],["2022-03-03",122.8823,124.9822,122.6657,123.7392,2894100.0],["2022-03-04",123.3154,127.9392,122.6656,127.7885,4346200.0],["2022-03-07",127.9957,129.2293,124.615,124.6715,5369400.0],["2022-03-08",123.3625,123.5226,117.3451,117.4016,5014700.0],["2022-03-09",118.9365,121.8464,117.3733,121.2719,3240800.0],["2022-03-10",119.219,122.1195,119.219,122.0065,3456100.0],["2022-03-11",121.7805,122.3455,118.833,118.993,2582100.0],["2022-03-14",119.2002,120.9423,118.2585,118.8612,2560700.0],["2022-03-15",120.1984,122.9953,119.6052,122.6657,2567200.0],["2022-03-16",123.1946,124.5168,121.9479,124.309,2430200.0],["2022-03-17",124.1579,126.1885,124.1579,126.179,2077500.0],["2022-03-18",126.5852,129.768,126.5568,129.2957,3078300.0],["2022-03-21",128.6818,129.5885,127.7374,128.4174,1774800.0],["2022-03-22",128.3513,129.3052,128.0868,128.8235,1967000.0],["2022-03-23",128.4457,128.4835,127.2085,127.4068,2302200.0],["2022-03-24",127.9546,128.1152,126.6229,127.5863,2553300.0],["2022-03-25",128.0868,128.3324,127.0385,127.7468,2159900.0],["2022-03-28",127.6618,128.0679,127.2274,127.6713,1798200.0],["2022-03-29",127.7657,127.9641,124.1768,125.2818,2520300.0],["2022-03-30",125.2818,127.2085,125.2818,126.8874,1861900.0],["2022-03-31",126.8118,128.4835,124.7718,124.7812,3263500.0],["2022-04-01",124.7907,125.6596,124.2051,125.329,1731200.0],["2022-04-04",125.329,125.5462,122.8168,123.3646,1687700.0],["2022-04-05",123.4874,126.1035,122.7979,123.2796,2174800.0],["2022-04-06",122.5523,123.1757,121.2395,121.9573,3364700.0],["2022-04-07",121.9384,123.1379,120.9846,122.6657,3611800.0],["2022-04-08",123.1662,124.9512,122.4768,122.6751,5297000.0],["2022-04-11",122.2973,122.5807,119.6812,120.9845,4007700.0],["2022-04-12",120.7862,122.0895,117.6789,117.8962,2955100.0],["2022-04-13",117.8112,119.0956,117.3201,118.8406,2049400.0],["2022-04-14",118.7462,119.5017,117.1501,117.6128,4302000.0],["2022-04-18",117.1123,117.6695,115.3084,115.8089,2046900.0],["2022-04-19",115.79,116.2151,114.8078,116.1017,4039900.0],["2022-04-20",116.3284,118.4062,115.8089,116.9706,2579100.0],["2022-04-21",117.5751,117.5751,113.7028,114.005,2882400.0],["2022-04-22",113.7406,114.2506,110.5861,110.7372,3896100.0],["2022-04-25",110.095,110.4255,108.14,110.3594,5443600.0],["2022-04-26",110.5106,110.6333,107.885,107.9794,3108400.0],["2022-04-27",108.0077,110.8317,107.8472,110.2178,3542500.0],["2022-04-28",111.0583,112.9567,110.35,112.6261,2922600.0],["2022-04-29",111.7761,112.8339,109.1128,109.3772,3641700.0],["2022-05-02",108.8577,110.1989,105.5144,107.1766,2825500.0],["2022-05-03",107.1672,108.8294,106.95,108.1211,3704100.0],["2022-05-04",108.3005,108.4233,97.2788,103.7577,8336400.0],["2022-05-05",102.1616,102.4638,95.2859,95.9848,9393400.0],["2022-05-06",95.7298,95.8432,93.1893,94.2659,7995700.0],["2022-05-09",92.4337,96.3437,91.187,91.6026,5503600.0],["2022-05-10",93.6804,94.5115,90.1292,91.1115,5215700.0],["2022-05-11",90.5259,92.3109,89.2698,89.2981,4052700.0],["2022-05-12",89.0525,91.7915,88.3253,90.1953,4099600.0],["2022-05-13",91.1965,93.7371,90.4504,92.8115,3984500.0],["2022-05-16",92.3298,92.8209,90.8943,91.9048,2811800.0],["2022-05-17",93.3498,93.9731,91.952,93.6143,3343800.0],["2022-05-18",92.4243,92.8965,89.4303,89.827,3181200.0],["2022-05-19",88.4103,91.5365,88.2592,90.5731,3671900.0],["2022-05-20",91.1209,92.4526,90.3842,92.1976,3235900.0],["2022-05-23",93.5765,93.5765,91.3098,92.6604,3024000.0],["2022-05-24",92.2354,93.2648,91.1398,92.8965,2168600.0],["2022-05-25",92.1787,93.0854,91.2531,92.1031,4443700.0],["2022-05-26",92.6698,94.5682,91.8293,94.0015,3645400.0],["2022-05-27",95.0971,96.9954,94.6532,96.9954,2482100.0],["2022-05-31",96.5987,97.1748,96.0698,96.7026,4122000.0],["2022-06-01",96.6365,97.7415,95.8904,96.3248,3182900.0],["2022-06-02",96.7026,97.3732,96.2021,97.1843,2296000.0],["2022-06-03",96.4665,96.8537,95.2954,95.3332,2366900.0],["2022-06-06",95.5126,97.071,94.9648,95.2576,2371700.0],["2022-06-07",94.7287,96.2493,94.5965,96.1076,3503400.0],["2022-06-08",96.5232,97.9021,95.6165,95.7487,2791000.0],["2022-06-09",94.6532,95.6165,93.8693,93.9731,2304500.0],["2022-06-10",92.6887,93.3026,91.6498,92.3487,2705300.0],["2022-06-13",91.017,92.5376,89.9404,91.442,2995400.0],["2022-06-14",91.1576,91.4136,88.6733,89.1759,3975400.0],["2022-06-15",89.9155,91.9066,88.7682,90.674,3087500.0],["2022-06-16",88.863,90.3042,88.5121,89.9344,2618800.0],["2022-06-17",89.0621,89.7922,85.3832,85.6487,10178000.0],["2022-06-21",86.8244,89.2422,86.4925,88.9483,4550500.0],["2022-06-22",87.7536,90.2663,87.4976,89.0906,2835100.0],["2022-06-23",89.887,91.8877,89.6784,91.6696,2131600.0],["2022-06-24",92.0109,92.8737,91.2144,92.8358,3064200.0],["2022-06-27",93.2341,93.9926,92.3523,93.5659,3143400.0],["2022-06-28",93.5754,94.2107,91.7075,91.736,2993900.0],["2022-06-29",91.5274,92.248,90.5602,91.4136,2194800.0],["2022-06-30",90.4654,90.5602,88.4932,89.1664,2917100.0],["2022-07-01",88.9957,90.4749,88.1993,90.2947,2293900.0],["2022-07-05",89.6215,91.1102,88.8345,91.0438,4313200.0],["2022-07-06",91.3093,91.9161,89.9818,90.5507,2108300.0],["2022-07-07",90.693,92.3049,90.5982,91.6696,1672000.0],["2022-07-08",90.8447,91.5558,90.5981,90.9016,1260200.0],["2022-07-11",90.3232,90.6835,89.2328,89.6405,1846400.0],["2022-07-12",89.9818,91.4515,88.351,88.5027,2254700.0],["2022-07-13",87.3744,90.0767,87.0804,89.5931,3378200.0],["2022-07-14",88.351,89.0337,87.6967,88.7682,3046700.0],["2022-07-15",90.0482,91.0059,89.8775,90.8636,3338200.0],["2022-07-18",91.8308,92.1247,89.7543,89.9629,2700100.0],["2022-07-19",90.5223,92.0014,89.9155,91.7928,2257300.0],["2022-07-20",92.1816,93.784,91.8497,93.3384,3179000.0],["2022-07-21",93.1961,94.4288,92.8169,94.315,2800900.0],["2022-07-22",94.3245,95.2821,93.1961,93.9736,2886700.0],["2022-07-25",94.2581,94.5141,93.016,93.8409,1710400.0],["2022-07-26",93.1392,93.4616,91.7549,92.5798,1940700.0],["2022-07-27",92.5893,92.9117,91.1386,92.4566,2363500.0],["2022-07-28",92.9117,97.7095,92.7315,97.2449,3033800.0],["2022-07-29",96.6191,97.5293,96.0691,96.7044,2266300.0],["2022-08-01",95.7278,96.4105,94.8744,95.1968,1952500.0],["2022-08-02",94.571,96.2587,94.4003,95.4433,2083100.0],["2022-08-03",95.8889,98.0887,95.8889,97.681,2561800.0],["2022-08-04",101.2556,102.6969,100.6204,101.8719,3800800.0],["2022-08-05",100.829,101.4548,98.6482,99.5774,2773200.0],["2022-08-08",100.1463,100.6014,98.4964,98.8947,1812200.0],["2022-08-09",98.6671,99.511,98.2499,99.4731,1597000.0],["2022-08-10",100.6109,101.3599,99.9756,100.554,1779500.0],["2022-08-11",101.2367,102.346,100.7341,101.1039,1937400.0],["2022-08-12",101.7013,104.1286,101.6728,103.9959,1971500.0],["2022-08-15",103.7304,104.6406,103.3321,103.92,2548200.0],["2022-08-16",103.2658,105.7689,103.1425,105.3043,2148600.0],["2022-08-17",104.7544,106.0629,104.3088,105.9112,1877100.0],["2022-08-18",105.8638,107.2102,105.5604,106.7835,2338200.0],["2022-08-19",105.8827,106.243,103.2089,103.4364,4531000.0],["2022-08-22",101.9383,103.5786,101.2082,102.2417,2312500.0],["2022-08-23",102.1469,102.1469,100.4497,100.9333,1498500.0],["2022-08-24",100.8764,101.5591,100.535,101.3789,2525700.0],["2022-08-25",101.6918,102.2228,100.5066,101.4642,1855300.0],["2022-08-26",101.4547,101.6254,98.1456,98.2215,1684200.0],["2022-08-29",97.7284,97.7758,96.2777,96.3251,3118700.0],["2022-08-30",96.6096,97.1785,94.9787,95.3011,2939700.0],["2022-08-31",96.107,96.7139,95.4054,95.6235,3005400.0],["2022-09-01",95.064,96.8087,93.9357,96.7518,2713500.0],["2022-09-02",97.681,98.1551,95.6045,96.0312,2360700.0],["2022-09-06",96.145,96.4294,94.571,94.7322,2560500.0],["2022-09-07",94.552,97.1216,94.552,96.9983,2281700.0],["2022-09-08",96.5527,98.0793,96.107,97.8612,1902500.0],["2022-09-09",98.0698,98.5154,97.425,98.0413,2077000.0],["2022-09-12",98.3921,98.7524,97.9939,98.6955,2075000.0],["2022-09-13",96.7139,96.8466,94.5141,94.6848,2586200.0],["2022-09-14",95.4718,95.6614,93.803,94.6848,2443500.0],["2022-09-15",94.4849,95.332,93.4665,93.6473,1340800.0],["2022-09-16",92.9144,93.3903,92.1149,92.5813,3136800.0],["2022-09-19",92.2291,92.7812,91.5248,92.3434,2252200.0],["2022-09-20",91.7056,91.9626,89.2595,90.278,3095500.0],["2022-09-21",90.9157,91.4772,89.0501,89.0977,3828400.0],["2022-09-22",88.9549,89.9924,88.4886,89.526,2653600.0],["2022-09-23",88.9549,89.4213,87.5273,88.7456,2980200.0],["2022-09-26",88.3839,88.5647,87.137,87.1751,4205000.0],["2022-09-27",87.7462,87.9365,86.1376,87.0894,3650800.0],["2022-09-28",87.3369,88.7837,86.5565,88.5647,3862200.0],["2022-09-29",87.632,87.908,86.2994,86.3756,2430100.0],["2022-09-30",86.2233,88.1079,85.9663,85.9949,3007700.0],["2022-10-03",86.5564,88.7646,86.0044,88.3458,2187100.0],["2022-10-04",89.25,90.297,88.9359,89.6212,3751000.0],["2022-10-05",89.3547,89.9734,88.6218,88.9074,2246000.0],["2022-10-06",88.6218,89.3452,88.3173,88.8503,3296300.0],["2022-10-07",88.0603,88.2792,84.9098,85.6808,3887300.0],["2022-10-10",85.9853,86.3185,85.262,85.9092,2320900.0],["2022-10-11",85.8997,87.5558,85.3381,86.4137,3677100.0],["2022-10-12",86.1757,87.3655,85.9568,86.2423,2670400.0],["2022-10-13",84.7385,88.3839,84.3292,88.0127,3026700.0],["2022-10-14",88.7551,89.9353,85.5856,85.8045,2929700.0],["2022-10-17",86.585,88.1364,86.5755,87.3559,3045100.0],["2022-10-18",89.6402,89.8972,87.5558,88.2411,2829900.0],["2022-10-19",87.9365,88.3648,86.1948,87.2132,2198100.0],["2022-10-20",87.413,87.7081,85.814,85.9758,2487800.0],["2022-10-21",85.9568,88.6504,85.1763,88.5647,4954400.0],["2022-10-24",89.2119,90.0685,88.4886,88.7456,2282000.0],["2022-10-25",88.4315,90.5921,87.9746,90.573,3096600.0],["2022-10-26",90.573,91.363,89.2786,89.3642,2842400.0],["2022-10-27",89.9639,91.8199,89.4023,91.0204,2611600.0],["2022-10-28",90.8014,92.153,90.5159,92.0197,1779500.0],["2022-10-31",91.9436,92.1911,90.6872,90.9632,2007300.0],["2022-11-01",91.8484,92.0293,89.3738,89.488,5011300.0],["2022-11-02",89.2691,90.2399,87.8794,88.165,4570900.0],["2022-11-03",88.1459,92.686,87.8128,90.8681,3604500.0],["2022-11-04",91.8294,92.0483,89.6498,91.9626,3173700.0],["2022-11-07",92.9811,93.0762,91.9531,92.8002,2081700.0],["2022-11-08",93.0191,96.3504,92.667,94.6372,2934900.0],["2022-11-09",94.5706,94.7133,92.4005,92.5718,1676800.0],["2022-11-10",95.7603,97.6829,94.3041,97.5973,2863700.0],["2022-11-11",98.0827,99.5961,97.1024,99.2915,2450600.0],["2022-11-14",98.9203,100.7668,98.5205,99.0821,2817800.0],["2022-11-15",100.1576,101.0999,98.5776,99.9863,2745400.0],["2022-11-16",99.9863,100.8239,98.5681,99.0059,2261700.0],["2022-11-17",98.5871,99.5389,97.5402,99.0821,2354200.0],["2022-11-18",100.348,100.4812,98.2445,99.1868,1590600.0],["2022-11-21",98.9393,101.1951,98.1398,100.2718,1994700.0],["2022-11-22",100.8429,101.1475,99.7483,100.919,1518600.0],["2022-11-23",100.8715,102.5086,100.3289,101.7852,1347000.0],["2022-11-25",101.2807,102.2801,101.1951,101.9565,817700.0],["2022-11-28",101.2903,101.7947,99.6341,100.0149,2261300.0],["2022-11-29",99.8721,101.1856,99.7388,100.2623,1414100.0],["2022-11-30",100.0339,103.1558,99.5675,103.0891,3504400.0],["2022-12-01",103.6412,104.6691,103.0606,104.2503,1745100.0],["2022-12-02",102.7655,104.4217,102.1945,103.9838,1171800.0],["2022-12-05",103.6222,103.9648,101.5568,101.928,1841600.0],["2022-12-06",101.947,102.2991,100.386,100.643,1871100.0],["2022-12-07",99.9672,100.8524,98.2635,98.5395,3043800.0],["2022-12-08",98.9012,99.9387,98.3682,99.4057,2133300.0],["2022-12-09",99.0821,99.6722,98.2921,98.3492,2155200.0],["2022-12-12",97.8923,100.2242,97.702,100.1862,2226700.0],["2022-12-13",103.032,103.1558,100.5954,101.2522,2295000.0],["2022-12-14",100.8223,102.0832,98.8259,99.2749,2237600.0],["2022-12-15",98.0236,98.5203,96.8009,97.6415,2023900.0],["2022-12-16",96.6194,97.1926,95.6069,96.2469,6124800.0],["2022-12-19",96.3137,97.0493,95.1197,95.7884,1674100.0],["2022-12-20",95.9508,96.6959,95.3968,95.8935,1639300.0],["2022-12-21",96.3138,98.2242,96.2946,97.9567,2415700.0],["2022-12-22",96.7914,97.9185,96.2373,97.8708,2160400.0],["2022-12-23",97.909,98.5967,97.5746,98.2051,1321200.0],["2022-12-27",98.186,98.5298,97.0875,97.5364,2693500.0],["2022-12-28",98.2051,98.8833,97.6415,97.6893,1587300.0],["2022-12-29",98.5203,99.934,98.2624,99.4373,993800.0],["2022-12-30",98.6158,99.2462,96.9537,97.9949,1175500.0],["2023-01-03",98.9788,99.7907,97.8325,98.6063,1919700.0],["2023-01-04",99.7621,100.0677,98.7304,99.2749,1527100.0],["2023-01-05",98.3388,99.0265,97.7943,97.9854,1223500.0],["2023-01-06",98.7782,100.5358,97.5746,100.2015,1594500.0],["2023-01-09",100.5644,101.7871,100.1537,100.5262,3975500.0],["2023-01-10",100.402,102.0641,100.1537,101.8731,1468100.0],["2023-01-11",102.4653,104.1847,102.1023,103.8217,2651600.0],["2023-01-12",104.1178,104.6814,102.8951,104.1465,2816200.0],["2023-01-13",103.2486,103.411,101.6152,102.8092,1726300.0],["2023-01-17",102.6372,103.5447,102.1692,102.599,2424000.0],["2023-01-18",102.8283,103.9841,102.4462,102.8474,2399800.0],["2023-01-19",102.2647,102.9716,101.5387,102.131,2182400.0],["2023-01-20",102.2552,103.7071,101.7298,103.6211,1688900.0],["2023-01-23",103.7071,104.6718,102.8378,103.8026,1964000.0],["2023-01-24",103.9268,103.9745,101.0516,101.491,2516200.0],["2023-01-25",100.2205,102.1978,99.5328,101.7202,2384100.0],["2023-01-26",102.1405,103.4301,101.5865,103.3441,1339900.0],["2023-01-27",102.5417,103.602,101.6629,103.1053,3466400.0],["2023-01-30",102.4558,103.3154,101.7871,101.8826,1966300.0],["2023-01-31",101.9781,102.771,101.7393,102.7328,2150500.0],["2023-02-01",102.0354,104.6527,101.9972,104.1273,2438300.0],["2023-02-02",105.3978,106.3052,102.6754,103.4778,3469000.0],["2023-02-03",102.5226,103.7835,101.5483,102.8378,2314100.0],["2023-02-06",101.7585,103.7262,100.8797,103.4683,2097400.0],["2023-02-07",102.6754,104.7387,102.3889,104.4521,2043700.0],["2023-02-08",103.6307,104.9488,103.4492,104.3566,2338300.0],["2023-02-09",104.7769,104.9775,102.4748,102.7232,3564500.0],["2023-02-10",102.3411,104.0127,102.1119,103.8408,1592900.0],["2023-02-13",104.1751,104.4712,103.7644,104.2993,1572900.0],["2023-02-14",104.1847,105.1208,102.9525,103.5447,1959400.0],["2023-02-15",103.2295,104.3662,102.7901,103.7739,1429900.0],["2023-02-16",102.5226,103.3919,102.1883,102.3316,2219900.0],["2023-02-17",102.0068,102.7136,101.5292,102.3125,1700100.0],["2023-02-21",101.4432,101.7775,98.8928,99.4946,2639800.0],["2023-02-22",99.2462,99.9531,98.6062,99.6188,2323800.0],["2023-02-23",100.1059,100.2683,98.1573,99.1125,2729300.0],["2023-02-24",98.2242,98.5107,97.0015,97.9185,2765700.0],["2023-02-27",98.3293,98.9501,96.5812,96.9633,4052200.0],["2023-02-28",96.7818,97.8325,96.352,97.2403,4180100.0],["2023-03-01",97.1543,97.546,96.1227,96.3806,2864200.0],["2023-03-02",95.6929,98.1573,95.6929,98.1095,5821600.0],["2023-03-03",98.2624,98.2624,97.3645,97.8899,2938200.0],["2023-03-06",98.291,99.6952,97.9567,98.6158,2383000.0],["2023-03-07",99.6092,101.3668,98.1477,98.3483,4810300.0],["2023-03-08",98.3866,98.9883,97.5937,98.014,2651700.0],["2023-03-09",98.1,98.2242,95.0911,95.6165,3507900.0],["2023-03-10",94.9478,95.2535,90.4774,91.1174,5375100.0],["2023-03-13",90.1718,93.7824,89.9425,93.2953,5413900.0],["2023-03-14",94.8809,95.3012,93.8111,94.4224,3523500.0],["2023-03-15",92.6362,94.1454,92.3974,93.152,4261300.0],["2023-03-16",92.5572,95.9341,92.2886,95.1954,3963200.0],["2023-03-17",94.7733,95.512,92.5093,93.0561,6094000.0],["2023-03-20",93.4014,94.2648,92.8738,94.0538,3112500.0],["2023-03-21",95.2626,96.0204,94.85,95.6655,2618300.0],["2023-03-22",96.2603,96.2603,93.3631,93.4398,2157100.0],["2023-03-23",93.4014,93.7276,91.7706,92.6052,3436000.0],["2023-03-24",92.1543,93.8044,91.8281,93.5261,1995200.0],["2023-03-27",94.3608,94.898,93.6509,94.0634,2229500.0],["2023-03-28",94.5814,95.2817,94.4183,95.0707,1752600.0],["2023-03-29",96.1068,97.7281,95.7806,97.5362,3677700.0],["2023-03-30",98.3708,98.8409,97.6897,98.5531,2908900.0],["2023-03-31",99.2918,100.136,99.0999,100.0497,3192300.0],["2023-04-03",100.232,101.2009,99.8578,101.1337,2661400.0],["2023-04-04",101.5462,102.4384,100.8555,101.7285,3159700.0],["2023-04-05",102.1314,102.8318,101.1817,101.9012,2964600.0],["2023-04-06",101.9875,103.9158,101.9204,103.8487,3104300.0],["2023-04-10",103.1579,103.3786,101.4407,102.0547,1780900.0],["2023-04-11",102.1986,102.8222,101.5846,101.8148,2512300.0],["2023-04-12",102.5632,103.2731,102.1986,102.7358,2256500.0],["2023-04-13",102.7742,103.5704,102.4384,103.1387,1734300.0],["2023-04-14",103.321,103.5033,102.3905,103.1387,2051200.0],["2023-04-17",102.9661,103.5992,102.6783,103.5992,2216500.0],["2023-04-18",103.5513,103.8103,103.0812,103.1196,1923100.0],["2023-04-19",102.9757,104.6641,102.9757,103.935,1580800.0],["2023-04-20",103.628,104.0117,102.8222,103.3786,1502800.0],["2023-04-21",103.5417,104.0789,102.7262,103.9446,1667000.0],["2023-04-24",104.3859,104.501,103.2634,103.5417,1355600.0],["2023-04-25",103.1292,103.1579,101.7381,102.0163,1859900.0],["2023-04-26",101.1721,101.4503,99.7427,100.3567,3437700.0],["2023-04-27",101.0378,103.1388,100.6157,103.0524,2007800.0],["2023-04-28",102.9373,104.5202,102.8318,104.501,2179500.0],["2023-05-01",104.3571,104.7504,103.7335,104.2036,1616200.0],["2023-05-02",103.983,104.194,101.3927,102.755,2163500.0],["2023-05-03",102.9085,102.9853,100.5293,100.5677,2684400.0],["2023-05-04",100.2511,103.1196,100.0209,102.4097,3122100.0],["2023-05-05",102.8701,104.1077,102.3809,103.9062,2010300.0],["2023-05-08",103.9925,103.9925,102.803,102.8605,1594000.0],["2023-05-09",102.4672,102.6591,101.7477,101.8916,1975700.0],["2023-05-10",102.448,104.4531,102.2178,104.0789,1748200.0],["2023-05-11",103.9734,104.0693,103.0428,103.8103,1320100.0],["2023-05-12",103.9734,104.549,103.6088,104.1748,1621000.0],["2023-05-15",104.5969,105.4603,104.4626,105.3932,2170600.0],["2023-05-16",105.3548,105.681,104.5202,104.5682,2292900.0],["2023-05-17",105.0191,105.1917,102.8893,104.1844,3467800.0],["2023-05-18",104.4818,104.5586,103.1196,104.1365,2166700.0],["2023-05-19",104.5394,104.7313,103.5513,103.6376,3565600.0],["2023-05-22",104.0501,105.0574,103.7719,104.7408,1736700.0],["2023-05-23",104.0693,104.4434,102.8893,103.5033,2321100.0],["2023-05-24",103.0332,103.2155,101.93,102.2466,1457600.0],["2023-05-25",102.0643,102.0643,100.2224,100.8363,2835900.0],["2023-05-26",100.7692,101.4887,100.3663,100.8843,1516200.0],["2023-05-30",101.2296,101.316,99.5892,100.1552,1541200.0],["2023-05-31",99.8098,102.1698,99.6467,101.6422,4457000.0],["2023-06-01",101.7861,102.1794,100.9706,102.0451,1966400.0],["2023-06-02",102.6399,104.5682,102.1794,103.5896,2296900.0],["2023-06-05",104.0405,104.5969,103.1483,103.9158,2181100.0],["2023-06-06",104.0885,104.7696,103.4745,104.0309,2655100.0],["2023-06-07",103.9734,104.3859,103.3594,103.9158,2296100.0],["2023-06-08",103.9158,106.3046,103.7527,106.1031,2463200.0],["2023-06-09",106.0264,106.199,105.2877,105.4891,2075700.0],["2023-06-12",105.2301,105.3932,103.1675,104.0885,2904200.0],["2023-06-13",104.194,105.0862,103.8582,104.5586,1755500.0],["2023-06-14",104.7416,106.7447,104.5104,106.581,2096800.0],["2023-06-15",106.7736,108.9693,106.658,108.2278,2220700.0],["2023-06-16",108.6515,108.8923,107.284,107.5536,3806200.0],["2023-06-20",107.101,108.3241,106.8025,108.0256,3489800.0],["2023-06-21",107.9581,107.9581,106.6869,107.0914,1885300.0],["2023-06-22",106.918,106.9758,106.1187,106.5906,1427400.0],["2023-06-23",106.4173,107.207,105.8587,106.9855,2727900.0],["2023-06-26",106.8699,106.9951,105.7239,106.0609,2640000.0],["2023-06-27",106.4847,106.8988,105.9357,106.7736,1708500.0],["2023-06-28",106.9277,107.7366,106.4461,107.5922,1774500.0],["2023-06-29",107.5537,108.17,107.0625,108.1315,1725200.0],["2023-06-30",108.9693,109.8939,108.6901,108.9019,3124900.0],["2023-07-03",108.3626,108.7575,107.2936,108.7575,1484300.0],["2023-07-05",108.1604,108.6901,107.3899,108.1604,2227900.0],["2023-07-06",107.5536,108.7382,107.544,107.8618,2989200.0],["2023-07-07",107.8907,108.7286,107.3129,108.1411,1642700.0],["2023-07-10",108.4397,109.4027,108.2567,108.979,1249000.0],["2023-07-11",109.1234,110.2598,108.8441,110.1828,2355300.0],["2023-07-12",111.271,111.6562,110.5487,111.1169,1980700.0],["2023-07-13",111.4155,112.8504,111.2422,112.7156,1996900.0],["2023-07-14",112.6482,113.4957,111.9837,113.1683,2115700.0],["2023-07-17",112.4171,113.3705,109.5568,112.3304,2818700.0],["2023-07-18",111.8585,112.7156,111.5985,111.7814,2600200.0],["2023-07-19",111.714,112.8504,111.2807,111.3866,3044700.0],["2023-07-20",111.377,111.7044,110.7317,111.3577,1986500.0],["2023-07-21",111.7622,112.0896,111.2133,111.9259,1608300.0],["2023-07-24",112.1956,112.446,111.3385,111.9837,3312500.0],["2023-07-25",111.377,112.4171,110.9436,112.2341,1850100.0],["2023-07-26",111.9356,112.4845,111.0688,112.4171,1616900.0],["2023-07-27",112.6771,112.8986,110.5776,110.6836,2237700.0],["2023-07-28",111.4059,111.9452,110.4332,110.8762,1630500.0],["2023-07-31",110.9147,110.9532,110.1154,110.5584,1939000.0],["2023-08-01",109.8168,110.9629,109.5761,110.7895,1995400.0],["2023-08-02",110.751,110.9629,109.9805,110.751,2017500.0],["2023-08-03",105.9357,108.093,103.3451,107.9293,5017100.0],["2023-08-04",109.1427,112.1956,108.7575,109.7879,2743100.0],["2023-08-07",109.9516,111.7911,109.8265,111.7814,3191000.0],["2023-08-08",111.897,111.9837,110.0094,110.6258,1966900.0],["2023-08-09",109.316,111.1458,109.2582,109.9805,1465900.0],["2023-08-10",110.4139,111.4251,110.2791,110.5584,1778200.0],["2023-08-11",110.491,110.6065,109.4509,109.7783,1484700.0],["2023-08-14",109.7109,110.7606,109.4412,110.6739,1546700.0],["2023-08-15",110.1346,110.934,109.6146,109.8939,1491100.0],["2023-08-16",109.759,110.5776,109.316,109.759,1565600.0],["2023-08-17",110.0865,110.5584,109.0271,109.4123,1518600.0],["2023-08-18",108.6323,109.7879,108.536,109.5472,3858700.0],["2023-08-21",109.3642,109.8843,108.9212,109.6531,2339800.0],["2023-08-22",109.7687,109.8457,108.7575,109.0657,2877600.0],["2023-08-23",109.7783,110.8954,108.9597,110.5873,1788000.0],["2023-08-24",110.5969,111.897,110.5391,111.0014,1618800.0],["2023-08-25",111.3577,112.0511,110.5969,111.5214,1500100.0],["2023-08-28",112.003,113.2453,111.7718,113.1586,1831900.0],["2023-08-29",113.2357,114.2469,112.966,114.1891,2433800.0],["2023-08-30",114.2565,114.401,113.3609,113.5439,2801600.0],["2023-08-31",113.7557,113.9483,113.3127,113.6305,2713300.0],["2023-09-01",114.3046,114.3046,112.1281,112.6867,5990800.0],["2023-09-05",111.5311,111.7237,110.2598,110.4043,4402000.0],["2023-09-06",110.6162,110.751,108.17,109.4123,3594200.0],["2023-09-07",109.2968,111.2229,108.8056,110.9725,2622800.0],["2023-09-08",111.1651,111.2133,110.2984,110.7125,2177700.0],["2023-09-11",111.1651,111.1651,110.2213,110.7799,1704000.0],["2023-09-12",110.6739,111.9163,110.5102,111.7044,2367300.0],["2023-09-13",111.4444,112.6386,110.8569,112.4556,3258200.0],["2023-09-14",113.2192,113.2192,111.9047,112.9872,1828400.0],["2023-09-15",112.2816,113.1515,111.5277,111.8467,3817900.0],["2023-09-18",111.5857,112.33,111.5084,112.011,1593300.0],["2023-09-19",112.1946,112.4459,111.5567,111.605,2091500.0],["2023-09-20",112.011,112.5522,111.2861,111.4891,1621200.0],["2023-09-21",110.9575,111.1411,108.6088,108.6571,2362200.0],["2023-09-22",108.0966,108.6571,106.3761,106.4825,2268500.0],["2023-09-25",106.2021,106.4051,105.3613,105.5256,2569300.0],["2023-09-26",104.791,104.8974,103.5732,103.6409,3731600.0],["2023-09-27",104.1821,104.9747,103.6505,104.646,3876400.0],["2023-09-28",105.081,107.594,105.0423,107.1107,3271100.0],["2023-09-29",107.6133,107.71,105.6029,106.3375,2960800.0],["2023-10-02",105.7576,106.1152,104.5881,105.5643,2320400.0],["2023-10-03",105.342,105.6126,103.4379,103.9888,2786400.0],["2023-10-04",104.4141,105.4579,103.4379,105.3806,2750300.0],["2023-10-05",105.081,106.1345,104.878,106.0185,1368700.0],["2023-10-06",105.6899,107.6423,105.0617,107.1687,2078600.0],["2023-10-09",106.7821,108.6475,106.7434,108.3768,2442800.0],["2023-10-10",108.1932,108.8118,107.478,108.0192,1425300.0],["2023-10-11",108.4252,108.7248,107.13,107.7196,1302200.0],["2023-10-12",108.2899,108.3575,106.4728,107.0624,1794200.0],["2023-10-13",107.1397,107.7099,106.0668,106.7337,1512400.0],["2023-10-16",107.4103,108.3672,107.0334,108.1739,1556600.0],["2023-10-17",107.8163,108.9954,107.3813,108.0192,3162300.0],["2023-10-18",107.8356,108.6185,105.7769,105.9702,3336700.0],["2023-10-19",105.6802,106.7241,105.3033,105.9025,2693900.0],["2023-10-20",106.3471,106.3665,104.3561,104.4044,1952000.0],["2023-10-23",103.9308,105.0327,103.8535,104.1048,2627700.0],["2023-10-24",104.3851,105.4676,103.1286,103.3509,2784900.0],["2023-10-25",103.0899,103.4669,102.1427,103.1576,3103700.0],["2023-10-26",102.4617,104.4141,102.2394,103.6989,2725500.0],["2023-10-27",103.6409,103.9791,100.9926,101.2149,2508700.0],["2023-10-30",101.7755,102.8773,101.5242,102.481,1413700.0],["2023-10-31",102.684,103.9405,102.4134,103.8438,2401500.0],["2023-11-01",104.0951,105.226,104.0178,104.6267,2643200.0],["2023-11-02",103.3122,104.733,101.3985,102.7033,5667100.0],["2023-11-03",102.9836,104.9263,102.8676,104.2981,3156400.0],["2023-11-06",104.3851,104.82,103.8052,104.1821,1702000.0],["2023-11-07",104.4914,104.9457,104.1821,104.5977,2296500.0],["2023-11-08",104.6847,105.6996,104.1531,105.5159,2686600.0],["2023-11-09",105.9895,106.0572,104.8104,104.9167,2220600.0],["2023-11-10",105.5159,106.3761,104.9263,106.1055,2422700.0],["2023-11-13",105.7382,105.8639,104.9843,105.023,1562800.0],["2023-11-14",105.3516,107.9032,105.2936,106.7531,2359800.0],["2023-11-15",106.5404,107.5843,106.4244,107.333,2130300.0],["2023-11-16",108.0869,108.6571,107.7969,108.5122,2430900.0],["2023-11-17",108.8795,108.8795,107.5843,107.6713,1785500.0],["2023-11-20",107.449,108.5991,106.9367,108.3962,1749400.0],["2023-11-21",108.6185,110.0103,108.4832,109.6527,2050300.0],["2023-11-22",110.1166,111.0638,109.846,110.4935,2481500.0],["2023-11-24",110.6289,110.9188,109.962,110.5612,809500.0],["2023-11-27",110.3969,110.4839,109.2081,109.353,2240800.0],["2023-11-28",109.1791,110.0973,108.9084,109.0051,3058500.0],["2023-11-29",109.9909,109.9909,108.7828,108.9181,2376900.0],["2023-11-30",109.0727,110.0973,108.9084,110.0296,6601300.0],["2023-12-01",109.411,110.4452,108.9471,110.4162,3492100.0],["2023-12-04",110.0973,111.4117,110.0006,111.1798,3818200.0],["2023-12-05",110.8705,111.0155,109.8363,110.2616,2821400.0],["2023-12-06",110.4839,110.8222,108.7925,109.2951,2217600.0],["2023-12-07",109.527,109.8363,108.0772,108.7635,2880100.0],["2023-12-08",108.5798,109.643,108.4445,109.5463,2505800.0],["2023-12-11",110.1069,112.8229,110.0586,112.2526,3433100.0],["2023-12-12",112.5619,114.1084,112.3203,113.9827,4207900.0],["2023-12-13",114.2737,118.076,113.9633,117.8917,4580000.0],["2023-12-14",119.0363,121.2673,118.7453,119.628,5157100.0],["2023-12-15",119.2885,119.6959,117.9111,119.4049,4795600.0],["2023-12-18",119.4922,120.1324,118.7453,119.8511,1999400.0],["2023-12-19",119.8511,120.2391,119.3758,120.0548,1785000.0],["2023-12-20",119.8608,120.3264,118.6386,118.6871,2350500.0],["2023-12-21",119.0363,120.598,118.9684,120.501,1895400.0],["2023-12-22",121.1606,122.1306,120.5689,121.9463,2237000.0],["2023-12-26",121.9754,123.0909,121.9754,122.8484,2032000.0],["2023-12-27",123.023,124.0026,122.6253,123.9541,2202000.0],["2023-12-28",124.0414,124.8756,124.0026,124.7398,2895700.0],["2023-12-29",124.7592,125.283,123.8377,124.5749,2966400.0],["2024-01-02",124.1772,124.5652,121.9269,122.6544,2228000.0],["2024-01-03",122.2761,122.4895,121.0442,121.0636,3102100.0],["2024-01-04",121.1024,122.7126,120.6271,121.8493,2845500.0],["2024-01-05",121.9948,122.441,121.3158,122.0142,2061500.0],["2024-01-08",123.343,124.6428,123.1393,124.5555,3165500.0],["2024-01-09",123.8765,124.6428,122.9163,123.2266,1835600.0],["2024-01-10",123.4013,123.8572,122.3925,123.8184,1977000.0],["2024-01-11",123.9638,124.313,122.3828,122.9647,1723300.0],["2024-01-12",123.4885,124.0511,122.8387,123.1491,1555000.0],["2024-01-16",122.6738,123.0327,122.0724,122.247,2289100.0],["2024-01-17",121.374,122.4895,120.9084,122.053,1535700.0],["2024-01-18",121.9948,122.9551,121.6262,122.8289,2267300.0],["2024-01-19",123.2751,123.4885,121.9172,122.6544,3047200.0],["2024-01-22",122.9939,123.9541,122.9163,123.4789,1904600.0],["2024-01-23",123.3139,123.8668,122.9647,123.3236,1543400.0],["2024-01-24",123.7504,123.7504,122.5574,123.2266,2278600.0],["2024-01-25",123.6631,123.8862,122.4507,123.4692,2043500.0],["2024-01-26",123.2751,123.8086,122.5574,123.44,1497800.0],["2024-01-29",123.3722,124.3518,123.0327,124.3324,1934300.0],["2024-01-30",124.3712,125.5158,124.1772,125.1472,1646900.0],["2024-01-31",125.4673,126.0299,123.1879,123.5079,2406400.0],["2024-02-01",123.2557,125.962,123.2557,125.8359,2380800.0],["2024-02-02",125.7098,126.059,123.8474,124.8368,1810900.0],["2024-02-05",124.1481,124.1481,122.7223,122.9454,2405500.0],["2024-02-06",122.9162,123.3333,121.9463,122.538,2901400.0],["2024-02-07",122.829,124.3615,122.5671,124.2354,2243800.0],["2024-02-08",128.0669,131.8983,127.0678,130.0941,5492000.0],["2024-02-09",130.4724,131.6655,128.9302,131.423,4066600.0],["2024-02-12",131.714,132.1311,130.6373,131.3939,2099300.0],["2024-02-13",130.0068,131.2872,129.6479,130.3754,3024700.0],["2024-02-14",131.132,132.6258,130.7925,132.5579,2125500.0],["2024-02-15",132.8198,133.7801,132.5773,132.781,2020300.0],["2024-02-16",133.1108,134.1875,132.878,133.0041,2084200.0],["2024-02-20",132.1408,133.0332,131.8595,132.3348,2501500.0],["2024-02-21",131.9274,133.0041,131.3551,132.587,2585300.0],["2024-02-22",134.1389,135.7879,133.4115,135.1089,2839900.0],["2024-02-23",135.2447,135.5842,133.9062,134.2263,2174000.0],["2024-02-26",134.2942,134.7597,133.6831,133.7704,2446600.0],["2024-02-27",133.6249,134.7791,133.266,134.4688,2023600.0],["2024-02-28",134.4591,135.497,134.2942,134.6725,1646300.0],["2024-02-29",134.8277,135.5358,134.1002,134.2651,2873200.0],["2024-03-01",133.9256,134.5755,133.1011,134.4106,1423700.0],["2024-03-04",133.9062,134.5172,133.3727,133.9256,1859000.0],["2024-03-05",133.7413,135.6327,133.6637,135.235,2483700.0],["2024-03-06",134.4979,135.6037,133.3824,135.2448,2030500.0],["2024-03-07",135.7977,136.2148,134.1875,134.6822,2403100.0],["2024-03-08",134.0322,135.6618,134.0322,134.4978,1316000.0],["2024-03-11",132.4124,133.3824,130.9477,132.8586,2380900.0],["2024-03-12",132.9362,134.0711,132.5385,132.878,1893300.0],["2024-03-13",132.8586,133.5764,132.6355,133.3436,2298700.0],["2024-03-14",133.2073,133.363,130.9982,131.8157,2359300.0],["2024-03-15",130.6089,132.2731,130.57,131.0274,6698300.0],["2024-03-18",131.4945,131.9909,130.57,130.7939,3721400.0],["2024-03-19",130.9107,132.8473,130.8231,131.8644,4332400.0],["2024-03-20",131.6405,132.7596,130.5506,132.4482,2243100.0],["2024-03-21",132.711,134.9201,132.2828,134.3946,2640900.0],["2024-03-22",134.5406,134.6768,132.3412,132.5748,2024100.0],["2024-03-25",132.4288,132.7013,131.6308,132.166,1984500.0],["2024-03-26",132.4288,134.2486,132.3412,133.4409,2555100.0],["2024-03-27",134.453,134.7547,132.3898,133.3046,2050500.0],["2024-03-28",133.6745,134.2389,132.7013,133.7426,2596800.0],["2024-04-01",133.9664,134.2778,132.5748,133.3533,1640500.0],["2024-04-02",133.1976,133.8399,132.3704,133.8107,1834300.0],["2024-04-03",133.6453,134.453,132.9932,133.7036,2426600.0],["2024-04-04",134.5406,135.1439,132.5942,133.0322,2744700.0],["2024-04-05",133.0711,134.2778,132.4093,134.1708,2328200.0],["2024-04-08",134.4919,134.4919,133.1197,133.2073,1980800.0],["2024-04-09",133.7426,134.054,130.9301,131.4362,2140000.0],["2024-04-10",129.8986,131.1929,128.8962,129.3731,2151900.0],["2024-04-11",129.412,130.7257,128.7891,129.8985,2256600.0],["2024-04-12",129.2368,130.8815,129.0908,129.9667,3255800.0],["2024-04-15",131.1929,131.2318,126.6676,127.0374,2264800.0],["2024-04-16",127.0958,127.7868,125.9864,126.4146,2637600.0],["2024-04-17",128.4583,128.4583,126.5119,127.2321,2362400.0],["2024-04-18",127.9717,127.9717,126.6871,127.4656,2015000.0],["2024-04-19",127.8452,128.2442,126.7455,127.6895,2263400.0],["2024-04-22",128.5556,128.8183,127.6019,128.1177,1877300.0],["2024-04-23",128.4583,128.9157,127.8744,128.7794,2375900.0],["2024-04-24",128.4583,129.0908,127.524,129.013,2498900.0],["2024-04-25",128.4193,128.4972,126.9304,128.2831,1923000.0],["2024-04-26",128.2053,128.7502,127.3781,128.1663,2406700.0],["2024-04-29",128.1176,129.3049,127.018,127.271,1557900.0],["2024-04-30",126.5606,127.2029,125.2857,125.3052,2304500.0],["2024-05-01",125.3733,126.9693,125.0035,125.2273,3116700.0],["2024-05-02",125.8794,126.7066,121.0038,123.1448,4364100.0],["2024-05-03",124.371,128.1468,124.371,126.9985,3991200.0],["2024-05-06",127.3099,128.2442,126.8914,127.7576,1738900.0],["2024-05-07",128.6724,130.2002,128.069,130.1321,2397900.0],["2024-05-08",129.7137,130.2294,128.7016,129.811,1405200.0],["2024-05-09",129.8207,131.4264,129.5288,131.3291,1474200.0],["2024-05-10",131.6503,132.2439,129.8694,130.3949,1933300.0],["2024-05-13",130.7938,131.368,129.9764,130.1516,1473800.0],["2024-05-14",130.6479,131.008,129.8888,130.7841,1415800.0],["2024-05-15",131.2707,134.4141,131.2707,134.1708,2508500.0],["2024-05-16",134.1124,134.7839,133.3631,133.4312,2205800.0],["2024-05-17",134.1124,134.7449,133.3338,134.6865,2060700.0],["2024-05-20",134.1513,134.3849,133.1684,133.2755,1418700.0],["2024-05-21",133.4701,133.8594,132.9446,133.5869,1681700.0],["2024-05-22",132.818,133.8107,132.1271,133.217,1295700.0],["2024-05-23",133.8788,133.8788,131.2026,131.767,1595900.0],["2024-05-24",132.166,132.8862,132.0687,132.6818,926100.0],["2024-05-28",132.711,132.9543,130.0153,130.0932,1815500.0],["2024-05-29",129.1492,129.3925,128.3318,128.4096,1471400.0],["2024-05-30",128.7794,130.0153,128.2539,129.665,2844900.0],["2024-05-31",129.7526,130.716,129.3536,130.3073,2964500.0],["2024-06-03",130.7939,131.2123,129.013,130.064,2043400.0],["2024-06-04",129.5871,131.6795,129.3439,131.1442,2235100.0],["2024-06-05",130.8912,132.1563,129.6261,131.7087,2259300.0],["2024-06-06",131.9909,132.0103,130.716,131.2415,1242800.0],["2024-06-07",130.7452,131.1832,129.9764,130.2002,2843900.0],["2024-06-10",129.918,130.8036,129.4996,130.2878,2323000.0],["2024-06-11",129.9959,131.0956,129.3633,130.9788,2427200.0],["2024-06-12",132.7013,133.6355,132.3412,132.3996,3516400.0],["2024-06-13",132.3313,132.4777,131.3939,132.0676,1971500.0],["2024-06-14",131.5013,132.6339,130.8374,132.4679,1515300.0],["2024-06-17",131.7942,133.21,130.808,132.9854,2077200.0],["2024-06-18",132.9952,133.6982,132.2238,133.1612,3034600.0],["2024-06-20",132.4289,134.1474,131.599,133.874,2286100.0],["2024-06-21",133.7275,134.7234,132.8683,134.5867,4971200.0],["2024-06-24",134.8601,136.2564,134.245,135.446,2368900.0],["2024-06-25",135.3874,135.8072,133.3955,134.0887,2247100.0],["2024-06-26",133.4346,134.45,133.3662,134.1474,2389200.0],["2024-06-27",133.9716,134.3719,133.376,134.2254,2112300.0],["2024-06-28",134.5574,134.8308,132.9952,133.6591,4067400.0],["2024-07-01",135.3776,135.4264,133.0342,133.6982,2386100.0],["2024-07-02",133.874,137.6526,133.7275,137.4964,3321000.0],["2024-07-03",137.9163,138.2482,136.9399,137.8284,2070100.0],["2024-07-05",137.8284,137.8284,136.3149,137.4671,2099900.0],["2024-07-08",137.7991,138.8341,137.5159,137.8381,2307400.0],["2024-07-09",137.9748,139.127,137.0082,139.0977,2368000.0],["2024-07-10",139.6249,141.0602,139.4101,141.0017,2873900.0],["2024-07-11",142.0171,143.843,141.7828,143.677,3340300.0],["2024-07-12",144.2433,145.913,144.0187,144.8975,3718900.0],["2024-07-15",145.3955,145.5907,143.9992,144.3312,2950900.0],["2024-07-16",144.546,145.8251,144.1261,145.4052,3823600.0],["2024-07-17",145.0928,145.9911,144.6827,145.8837,2794300.0],["2024-07-18",145.5712,146.0692,143.9699,144.2726,3255500.0],["2024-07-19",145.0635,145.0635,143.2279,144.1945,2584700.0],["2024-07-22",144.2628,145.9422,144.2628,145.7177,2697300.0],["2024-07-23",146.3816,146.4597,144.878,145.0635,3545700.0],["2024-07-24",144.751,145.5321,143.7063,144.0285,2939500.0],["2024-07-25",144.5069,146.8405,144.0773,145.5126,3164800.0],["2024-07-26",146.2156,148.1391,146.0301,147.4361,2066900.0],["2024-07-29",147.5338,147.9243,146.8405,147.5924,1186100.0],["2024-07-30",147.7876,148.7836,147.5826,147.7291,2477800.0],["2024-07-31",148.8812,149.3499,147.7291,147.9829,3890300.0],["2024-08-01",146.7331,149.6623,144.8291,147.4361,4537000.0],["2024-08-02",146.4597,148.3832,144.9658,146.3133,4482300.0],["2024-08-05",148.7933,148.7933,143.2083,145.2685,4003300.0],["2024-08-06",145.6981,148.5394,144.6729,146.9577,2949200.0],["2024-08-07",147.9341,149.0277,147.2116,147.5533,3314700.0],["2024-08-08",147.9536,150.3849,147.3873,150.131,3647900.0],["2024-08-09",150.1017,150.7363,149.2229,150.4434,2787400.0],["2024-08-12",150.3653,150.9805,149.3694,150.2579,2829200.0],["2024-08-13",150.9512,151.498,149.262,151.0098,3558200.0],["2024-08-14",151.2148,152.8454,150.1701,152.4353,1994600.0],["2024-08-15",153.0114,153.4703,150.8828,151.8299,2659700.0],["2024-08-16",152.1912,152.982,151.5272,152.8454,2004500.0],["2024-08-19",152.8454,153.773,152.5427,153.5582,1369300.0],["2024-08-20",153.7827,154.1245,152.7966,154.0268,2029100.0],["2024-08-21",154.0366,154.7201,153.2555,154.3783,2179700.0],["2024-08-22",154.3783,154.9544,153.6851,154.8568,2288800.0],["2024-08-23",155.2278,156.4678,155.1204,156.2335,2665200.0],["2024-08-26",156.7217,157.3075,156.0968,156.5264,926000.0],["2024-08-27",156.7022,157.6785,155.9699,156.8096,1344700.0],["2024-08-28",157.0048,158.1472,156.4288,156.9756,2341500.0],["2024-08-29",156.9756,157.4735,156.3018,156.4385,2119800.0],["2024-08-30",156.6826,157.9422,156.1749,157.7371,3067700.0],["2024-09-03",157.6297,158.5671,156.4385,157.6297,2556000.0],["2024-09-04",157.8153,158.9186,157.3857,158.5964,2320700.0],["2024-09-05",158.3523,159.0748,157.2489,158.7624,1905500.0],["2024-09-06",159.1236,159.8461,155.9405,156.7021,2902200.0],["2024-09-09",157.6199,158.9576,157.1513,157.8836,3669100.0],["2024-09-10",158.3132,158.9186,157.2001,158.1472,2008500.0],["2024-09-11",157.4637,157.7176,154.1538,156.214,3072500.0],["2024-09-12",156.2725,157.7371,155.8722,157.3368,4332200.0],["2024-09-13",157.5126,157.8153,156.9072,157.5516,2418700.0],["2024-09-16",158.0901,159.4119,157.8845,158.5307,1681500.0],["2024-09-17",158.4132,159.8623,158.3349,159.4119,2319400.0],["2024-09-18",159.412,159.8624,157.7768,157.8551,2917100.0],["2024-09-19",158.7951,159.0007,154.6534,155.5542,4459100.0],["2024-09-20",155.7011,156.5138,154.9276,156.504,4843400.0],["2024-09-23",156.5039,157.6201,156.0731,156.6116,1639300.0],["2024-09-24",156.2983,156.455,154.1932,155.4367,2826700.0],["2024-09-25",155.5933,156.4648,155.2017,156.1221,2827100.0],["2024-09-26",156.2396,156.9739,154.5555,154.8198,3239900.0],["2024-09-27",154.9667,155.9654,154.4478,155.3094,3329500.0],["2024-09-30",155.6325,157.4243,154.9177,157.2872,1760300.0],["2024-10-01",157.7083,158.7364,155.9948,157.7768,3076900.0],["2024-10-02",157.1698,157.7866,156.2885,157.5614,1982900.0],["2024-10-03",157.7768,159.9407,157.3264,159.8525,2585800.0],["2024-10-04",160.1561,160.7534,159.0889,159.363,2233000.0],["2024-10-07",158.8343,159.1476,155.9067,156.2102,2688600.0],["2024-10-08",157.581,158.8637,157.0425,158.707,2006500.0],["2024-10-09",158.6189,159.4511,158.3251,158.3643,1808500.0],["2024-10-10",158.2958,158.5601,156.4746,157.297,1734600.0],["2024-10-11",158.0216,159.4217,157.3753,159.177,2609400.0],["2024-10-14",159.0888,161.3115,158.893,160.9492,2743000.0],["2024-10-15",162.4473,163.7397,161.4681,161.7325,2621800.0],["2024-10-16",160.7631,161.8794,159.9113,161.6835,1735500.0],["2024-10-17",162.7214,162.8193,161.3506,161.3702,2145600.0],["2024-10-18",161.5562,163.5732,160.9688,163.3481,2310800.0],["2024-10-21",162.271,163.1522,162.1339,162.8683,2354300.0],["2024-10-22",161.801,163.1914,161.5562,162.4766,2120800.0],["2024-10-23",162.1633,162.5647,160.5477,161.5562,4461800.0],["2024-10-24",161.8402,164.053,161.3408,163.4166,4889900.0],["2024-10-25",163.7789,164.1411,161.7814,161.8598,2994100.0],["2024-10-28",162.9074,163.4655,162.3004,162.9662,2708600.0],["2024-10-29",162.1633,163.6712,162.1143,163.2403,3430500.0],["2024-10-30",163.2795,164.4839,162.9075,163.0543,2726300.0],["2024-10-31",155.9948,156.2592,150.7369,152.6168,8152800.0],["2024-11-01",150.2767,153.0966,150.0025,151.4125,4510300.0],["2024-11-04",152.2643,152.8126,150.825,151.2656,2540800.0],["2024-11-05",151.6377,154.6142,151.4712,154.5555,2192000.0],["2024-11-06",156.9152,157.2579,149.1409,152.5385,6013200.0],["2024-11-07",152.8028,153.1945,151.9216,152.8518,2431800.0],["2024-11-08",154.2324,155.7206,153.1357,153.1553,4946600.0],["2024-11-11",155.4661,156.4746,153.4099,153.8015,3079900.0],["2024-11-12",154.389,154.389,152.6658,152.8028,2047500.0],["2024-11-13",153.5568,153.8211,152.2545,152.5874,2040000.0],["2024-11-14",152.4014,154.3695,152.2741,153.2043,2550100.0],["2024-11-15",152.5385,153.6841,151.8922,152.3035,2795400.0],["2024-11-18",151.7552,154.4869,151.6181,154.3988,3973900.0],["2024-11-19",154.2715,155.2703,153.4882,154.6338,2847500.0],["2024-11-20",154.7513,154.9863,151.9608,152.5189,1867700.0],["2024-11-21",153.4295,155.7206,152.2643,155.0451,2514300.0],["2024-11-22",155.0646,156.0437,154.7219,155.9654,2080100.0],["2024-11-25",156.6606,157.0425,155.4759,156.2984,3062700.0],["2024-11-26",156.3766,158.0901,155.564,157.1404,3463800.0],["2024-11-27",157.4439,158.6091,156.6508,157.8258,2481600.0],["2024-11-29",158.5503,158.5503,157.1795,157.6006,1439500.0],["2024-12-02",157.0816,157.2579,154.0561,154.9863,4154200.0],["2024-12-03",155.3388,155.3388,152.7441,152.9987,2908500.0],["2024-12-04",152.4601,153.5959,152.0783,152.842,3249100.0],["2024-12-05",153.1945,154.1247,152.3426,153.1064,4459600.0],["2024-12-06",153.8113,154.3499,152.2741,152.6756,3274900.0],["2024-12-09",152.9203,153.5176,152.4504,152.8127,3750300.0],["2024-12-10",152.8224,155.4465,152.5189,155.1038,3232300.0],["2024-12-11",155.3682,156.4746,154.3303,154.8786,3249200.0],["2024-12-12",155.2213,155.5934,153.0672,153.2826,2007100.0],["2024-12-13",153.4197,154.1247,152.186,152.3329,2411600.0],["2024-12-16",152.7257,152.9711,151.5768,151.7928,2331500.0],["2024-12-17",151.3313,151.508,149.8288,150.035,3634100.0],["2024-12-18",150.2314,151.6062,146.8338,146.9026,4571900.0],["2024-12-19",147.2954,148.4443,145.3903,145.6162,4870500.0],["2024-12-20",145.6751,148.6112,145.3314,147.5997,6446800.0],["2024-12-23",146.6963,147.7078,146.0875,147.4525,2853800.0],["2024-12-24",147.4525,147.8551,146.9026,147.7471,1084600.0],["2024-12-26",146.5098,148.6406,146.5098,148.297,1168100.0],["2024-12-27",147.1775,148.621,146.8338,147.6096,1212400.0],["2024-12-30",146.4705,147.2462,145.6751,146.6767,2444000.0],["2024-12-31",146.8731,147.2954,145.842,146.3232,1562100.0],["2025-01-02",147.3346,147.4426,145.7831,146.6472,1921600.0],["2025-01-03",146.6865,147.2953,146.0482,147.1382,1227600.0],["2025-01-06",146.2348,146.4803,143.2496,143.937,3742900.0],["2025-01-07",143.937,144.7324,142.9845,143.7996,3135700.0],["2025-01-08",142.3168,143.9763,141.2366,143.9272,3719000.0],["2025-01-10",142.1793,142.8568,139.8815,140.2252,3979400.0],["2025-01-13",139.8422,141.3446,139.7244,141.2955,3358000.0],["2025-01-14",142.0516,143.0336,141.5017,142.631,3229600.0],["2025-01-15",145.0663,146.0286,143.7505,145.5671,5105100.0],["2025-01-16",145.7438,147.5408,145.3314,147.5212,2823400.0],["2025-01-17",148.1595,148.3461,146.2545,146.4214,3364600.0],["2025-01-21",147.04,149.0629,146.9124,148.9843,4420600.0],["2025-01-22",149.1316,152.0088,148.5719,151.3902,4981200.0],["2025-01-23",151.1152,155.7698,150.526,154.8369,3989100.0],["2025-01-24",154.2772,155.102,153.8647,154.6307,1944800.0],["2025-01-27",154.6012,158.0086,154.4539,157.9301,3136300.0],["2025-01-28",157.4195,157.5177,155.1511,155.976,2532300.0],["2025-01-29",155.7207,155.9956,154.1102,154.3852,2592800.0],["2025-01-30",155.2886,157.881,154.5914,156.5652,1941700.0],["2025-01-31",156.3295,158.2738,155.6912,156.9481,2624000.0],["2025-02-03",155.9759,157.989,154.3852,157.498,1986600.0],["2025-02-04",156.7222,157.9792,156.2902,156.4473,2472400.0],["2025-02-05",157.9497,158.7255,156.7321,157.8024,2971600.0],["2025-02-06",162.5453,166.6893,161.0429,164.6566,4423800.0],["2025-02-07",163.4684,164.8431,161.1804,163.8219,3072900.0],["2025-02-10",164.2933,164.7253,162.781,164.1067,3650200.0],["2025-02-11",163.7139,164.0576,162.1231,163.9299,2168800.0],["2025-02-12",162.7712,163.8513,161.3768,163.5567,2557500.0],["2025-02-13",164.3521,165.992,164.0183,165.5305,1853600.0],["2025-02-14",166.7187,166.7187,163.6746,163.7041,1776100.0],["2025-02-18",163.8317,164.0772,162.3588,163.4978,2230000.0],["2025-02-19",163.9004,164.5485,163.0461,163.9495,2505500.0],["2025-02-20",163.9888,164.4602,162.8399,163.7826,1643400.0],["2025-02-21",163.7237,165.452,163.3407,164.8431,2853100.0],["2025-02-24",165.3832,166.8267,164.2834,165.3832,3467500.0],["2025-02-25",166.0902,168.5157,165.9037,168.1229,3456400.0],["2025-02-26",167.4945,169.5173,167.082,168.0836,3256000.0],["2025-02-27",168.0836,170.3913,167.3079,167.7596,2805700.0],["2025-02-28",167.8676,170.4109,167.5926,170.1065,5508600.0],["2025-03-03",169.7923,172.2472,169.2227,170.077,3658500.0],["2025-03-04",170.0574,171.0197,166.6598,166.7874,3034200.0],["2025-03-05",166.9347,168.8594,166.2965,168.5157,3216500.0],["2025-03-06",166.7384,167.9265,165.236,166.5911,3104700.0],["2025-03-07",166.2965,167.6712,164.5878,167.1704,3541800.0],["2025-03-10",166.866,168.4568,164.6467,166.1,4806200.0],["2025-03-11",165.992,167.2784,165.1672,165.3243,3855700.0],["2025-03-12",166.0903,166.8758,164.5977,165.9724,4066800.0],["2025-03-13",166.0313,167.9854,165.5403,166.0902,2919100.0],["2025-03-14",166.8169,168.3586,165.8349,167.9756,3018600.0],["2025-03-17",168.3203,171.0184,167.5226,170.1814,2483400.0],["2025-03-18",170.4276,171.0775,169.3247,170.2011,2995100.0],["2025-03-19",170.5162,171.8554,169.5413,171.0381,2609300.0],["2025-03-20",170.4867,173.2144,170.3685,172.9091,2746700.0],["2025-03-21",172.9879,173.303,170.4571,171.7274,4717100.0],["2025-03-24",171.6585,173.4704,171.501,172.5743,2982400.0],["2025-03-25",173.4606,173.7954,171.8161,172.9485,2777100.0],["2025-03-26",173.2439,174.1204,172.3183,173.0765,2575200.0],["2025-03-27",173.2242,174.7407,172.4463,173.6674,2946000.0],["2025-03-28",173.4409,174.3173,171.8161,172.0426,3199200.0],["2025-03-31",170.1814,170.8904,168.6748,169.8663,6282800.0],["2025-04-01",169.177,170.0731,167.9855,168.8717,3877200.0],["2025-04-02",167.5916,169.3739,167.0204,167.8378,6613000.0],["2025-04-03",166.6364,169.9352,164.726,165.0017,6043400.0],["2025-04-04",162.8747,163.9677,154.1598,154.3469,6340400.0],["2025-04-07",150.0042,157.0549,148.1726,152.2888,6950500.0],["2025-04-08",156.1194,156.3656,147.1781,149.3051,6466300.0],["2025-04-09",148.5567,154.8688,144.992,154.4158,7429300.0],["2025-04-10",153.8151,154.6128,148.5173,152.8206,4719200.0],["2025-04-11",152.2593,154.4159,149.9353,153.5296,2786500.0],["2025-04-14",155.8634,157.8427,154.7999,157.3504,2946400.0],["2025-04-15",158.079,158.532,155.5778,157.5079,2675600.0],["2025-04-16",157.3996,157.9215,154.9575,156.021,2628900.0],["2025-04-17",157.0155,158.3548,155.6369,156.2179,2742700.0],["2025-04-21",155.0165,155.4104,150.792,152.663,2815000.0],["2025-04-22",154.1401,158.5123,154.1401,158.2268,2909600.0],["2025-04-23",159.6251,160.6591,157.0254,158.532,2876100.0],["2025-04-24",158.6108,160.8068,157.567,160.4916,1559700.0],["2025-04-25",159.9599,161.1317,159.1426,160.7378,1642800.0],["2025-04-28",160.8067,161.8703,159.8122,160.984,2337500.0],["2025-04-29",160.9742,164.0761,160.9151,163.7905,2114600.0],["2025-04-30",163.5148,166.2031,162.0377,165.4055,3672000.0],["2025-05-01",163.7019,169.6792,160.4523,168.2316,4008900.0],["2025-05-02",170.4473,171.8358,168.6157,170.8018,2921400.0],["2025-05-05",171.0677,172.4955,169.9549,171.3237,2239100.0],["2025-05-06",170.3193,173.5197,170.3193,172.5152,2744300.0],["2025-05-07",172.3084,174.3173,171.8555,173.8348,2025800.0],["2025-05-08",174.4847,176.0701,173.7068,173.7757,4378300.0],["2025-05-09",174.1794,176.7003,174.0809,175.6073,3313500.0],["2025-05-12",176.1883,176.1883,167.9756,170.792,4617700.0],["2025-05-13",170.8707,172.1312,170.142,170.2011,2122900.0],["2025-05-14",170.4374,171.3434,168.3104,169.3148,4025800.0],["2025-05-15",169.6004,172.5448,169.2361,172.1804,2563600.0],["2025-05-16",172.8697,173.5689,171.1662,173.5591,2330900.0],["2025-05-19",172.3281,174.7013,171.8949,174.0514,2731500.0],["2025-05-20",173.2144,174.6718,172.8599,173.5984,2150800.0],["2025-05-21",173.1652,174.465,171.5305,172.0524,4479600.0],["2025-05-22",171.8555,172.7417,170.92,171.3434,2896200.0],["2025-05-23",170.8511,174.0908,170.2701,173.431,2248100.0],["2025-05-27",174.4059,176.2277,173.8545,175.8141,2831500.0],["2025-05-28",174.9081,175.9125,174.8687,175.0854,2297700.0],["2025-05-29",175.046,176.0603,174.1696,175.8042,1789700.0],["2025-05-30",175.7255,177.882,175.2922,177.0549,5439100.0],["2025-06-02",176.0209,177.5866,174.9574,177.5669,1854700.0],["2025-06-03",177.4881,178.1282,175.0854,176.6019,2387700.0],["2025-06-04",177.045,177.2025,175.2134,176.3951,1869900.0],["2025-06-05",176.8284,176.9367,174.9475,175.8338,2438400.0],["2025-06-06",175.4793,176.1489,174.6521,175.9519,3245200.0],["2025-06-09",175.0854,176.0997,172.1213,173.2833,2776000.0],["2025-06-10",173.3129,173.6477,172.0721,172.85,1898200.0],["2025-06-11",173.3227,174.849,172.2789,174.79,1677200.0],["2025-06-12",174.3074,176.4049,174.2878,176.3458,1841500.0],["2025-06-13",176.8198,177.6788,175.2104,176.1879,2500300.0],["2025-06-16",177.3036,179.3376,176.7408,177.5307,2150700.0],["2025-06-17",176.9383,179.3573,176.4643,178.7057,3230500.0],["2025-06-18",178.7057,179.0414,177.2444,177.4912,2055300.0],["2025-06-20",176.7507,178.6168,175.2301,176.178,3910100.0],["2025-06-23",176.5927,177.6887,175.9509,177.4616,2017400.0],["2025-06-24",178.1132,179.0216,176.2076,178.5674,2101700.0],["2025-06-25",178.0342,179.1599,177.3727,178.2515,1560700.0],["2025-06-26",178.7452,179.3277,177.9454,178.5181,1504500.0],["2025-06-27",178.4292,180.3052,178.1428,179.4561,2137100.0],["2025-06-30",179.6634,181.4407,179.071,181.1544,3214000.0],["2025-07-01",180.9865,181.4111,177.0469,179.5647,2223700.0],["2025-07-02",178.8143,179.5647,177.3332,179.4462,1631100.0],["2025-07-03",179.7029,180.7989,179.4956,180.7989,1082800.0],["2025-07-07",181.0655,181.6678,179.4166,180.7791,1634700.0],["2025-07-08",180.009,180.6903,178.3305,178.6958,1950300.0],["2025-07-09",178.3305,179.8905,176.4742,179.8609,1789000.0],["2025-07-10",179.5351,180.5422,178.3502,179.5252,1894300.0],["2025-07-11",178.913,179.7622,177.9059,178.2317,1576900.0],["2025-07-14",178.1034,180.0979,177.3925,179.5252,1773000.0],["2025-07-15",179.3178,179.5252,177.0173,177.5208,1513000.0],["2025-07-16",177.9256,178.9328,176.7507,178.5181,1629600.0],["2025-07-17",178.054,179.851,177.7282,179.6437,1806800.0],["2025-07-18",179.6931,180.3546,178.0738,178.4391,2483000.0],["2025-07-21",178.6168,179.8609,178.1626,178.528,1757900.0],["2025-07-22",178.3502,178.8538,177.353,178.5181,1952700.0],["2025-07-23",178.3502,179.2981,177.4616,178.7156,1994100.0],["2025-07-24",179.1302,181.7073,178.1428,181.263,2981200.0],["2025-07-25",180.9964,182.9613,180.947,182.1121,2588800.0],["2025-07-28",181.6777,182.3293,180.1275,180.4829,2353400.0],["2025-07-29",181.6184,182.517,180.789,182.3787,3035700.0],["2025-07-30",182.6157,185.015,182.043,183.3957,3507700.0],["2025-07-31",183.3957,185.015,180.3941,182.4972,4429300.0],["2025-08-01",179.8115,182.8724,179.7029,182.2701,3795800.0],["2025-08-04",183.0205,186.2098,182.4972,186.0715,3777300.0],["2025-08-05",186.7725,186.8416,184.3633,185.0347,2929400.0],["2025-08-06",185.4692,186.1604,184.4325,185.6766,2690500.0],["2025-08-07",186.0715,186.5948,184.9261,185.6469,2697700.0],["2025-08-08",186.1703,186.9602,184.0277,184.0474,2783600.0],["2025-08-11",184.0474,184.7287,182.3491,183.5833,2036900.0],["2025-08-12",183.8499,183.8499,179.1895,180.4336,3849100.0],["2025-08-13",181.3321,181.3321,177.9355,179.1204,3723300.0],["2025-08-14",179.3178,180.8187,178.6859,180.3743,6079900.0],["2025-08-15",180.1176,180.5521,178.5181,178.913,2840900.0],["2025-08-18",178.6563,179.1599,175.6942,175.6942,3606100.0],["2025-08-19",175.8818,176.415,174.8352,176.02,2586500.0],["2025-08-20",176.1977,179.4264,175.7139,179.0117,2921700.0],["2025-08-21",178.2219,178.6267,176.4446,176.9679,1973600.0],["2025-08-22",177.4912,178.6761,176.9876,178.3897,2247800.0],["2025-08-25",178.4588,179.3573,176.8,176.879,3101800.0],["2025-08-26",176.0793,176.6322,175.5066,176.4841,2578900.0],["2025-08-27",176.0891,176.9383,175.0326,175.0623,1933700.0],["2025-08-28",174.7858,175.4572,173.8873,174.9043,2170900.0],["2025-08-29",174.7759,175.5164,173.907,174.3711,1775500.0],["2025-09-02",173.3442,174.766,171.4682,172.8801,3226400.0],["2025-09-03",172.5049,173.2455,171.5768,172.9196,1903000.0],["2025-09-04",173.6898,173.828,171.0337,172.3173,2950100.0],["2025-09-05",172.9295,172.9295,170.7079,172.0705,3104200.0],["2025-09-08",171.2016,171.9421,169.8291,171.6953,2322600.0],["2025-09-09",171.4781,172.5839,170.856,171.2707,3466700.0],["2025-09-10",171.3102,171.794,169.1676,170.0562,2381000.0],["2025-09-11",170.5697,174.1736,170.1648,173.9465,2697600.0],["2025-09-12",173.4034,174.3612,170.8955,171.7743,2300500.0],["2025-09-15",171.9619,172.1692,169.6712,170.0562,2669700.0],["2025-09-16",169.878,170.1751,168.571,169.7097,3179400.0],["2025-09-17",170.1355,171.3929,169.3632,170.5513,2443000.0],["2025-09-18",170.4721,171.591,168.2344,169.4424,5990200.0],["2025-09-19",169.4126,169.8384,167.2739,168.0957,4806500.0],["2025-09-22",167.9076,168.7096,166.6304,168.4423,4257400.0],["2025-09-23",168.4621,169.1354,165.8481,166.4323,2586600.0],["2025-09-24",165.8779,166.7888,164.9372,166.3927,3771900.0],["2025-09-25",165.4125,166.1749,163.8184,165.6303,2977400.0],["2025-09-26",166.3729,167.3829,165.8878,166.0759,2564900.0],["2025-09-29",166.5907,167.1749,165.1847,166.3333,2661000.0],["2025-09-30",166.2343,167.5314,165.8977,166.8185,2801300.0],["2025-10-01",165.561,165.561,160.7193,161.0361,4121600.0],["2025-10-02",160.4519,160.8975,159.1152,159.3925,3335900.0],["2025-10-03",159.1548,161.343,158.6697,161.0163,2910800.0],["2025-10-06",160.4717,161.0658,156.6696,157.4914,3908100.0],["2025-10-07",159.8776,161.2242,157.6003,160.3826,5758300.0],["2025-10-08",161.0856,161.0856,154.8972,157.7983,5054400.0],["2025-10-09",159.3727,159.3727,156.6993,157.729,3838700.0],["2025-10-10",158.0459,158.1746,155.8774,155.9468,4175400.0],["2025-10-13",155.9072,157.7686,155.7883,157.1844,3074300.0],["2025-10-14",157.6003,158.9172,156.3725,156.7092,2849100.0],["2025-10-15",156.63,157.2735,154.3625,155.9072,4174200.0],["2025-10-16",155.9666,155.9666,151.61,151.8476,5576400.0],["2025-10-17",152.2536,152.5011,151.2238,152.0852,4090300.0],["2025-10-20",152.4318,153.8873,151.7486,153.7586,2884400.0],["2025-10-21",153.5407,155.8081,153.4813,155.2438,3560000.0],["2025-10-22",154.9368,155.8478,154.016,155.4022,4676300.0],["2025-10-23",156.4419,156.8775,154.3032,155.8973,5803100.0],["2025-10-24",156.6795,157.1052,156.026,156.0953,4185800.0],["2025-10-27",156.6993,158.6202,156.4419,158.2637,4078300.0],["2025-10-28",157.9766,158.531,155.6299,155.719,3322400.0],["2025-10-29",154.2239,154.6002,148.5207,149.1346,7586500.0],["2025-10-30",145.1048,150.7188,144.6097,147.0553,6950500.0],["2025-10-31",146.8573,147.5306,143.5799,144.8473,7069600.0],["2025-11-03",144.0552,144.7681,141.7581,144.1542,4428200.0],["2025-11-04",145.0255,145.8077,144.075,145.5305,3135800.0],["2025-11-05",146.0553,148.5207,144.7681,144.7681,3980900.0],["2025-11-06",144.3225,146.5999,144.3028,146.0652,3497500.0],["2025-11-07",145.679,147.6197,145.5008,147.5306,3487100.0],["2025-11-10",147.1939,148.1742,146.0751,148.0257,3231200.0],["2025-11-11",148.8079,150.6396,148.6593,150.4911,2854600.0],["2025-11-12",150.5703,152.6496,150.204,152.5308,3032100.0],["2025-11-13",151.8872,152.709,151.0159,151.1941,3484800.0],["2025-11-14",152.1644,152.1644,149.4812,150.5703,2554300.0],["2025-11-17",150.3327,151.3426,148.4118,148.8475,2737300.0],["2025-11-18",149.1841,152.4912,148.3821,151.2733,5191000.0],["2025-11-19",151.0159,152.1743,150.4812,152.1347,4432700.0],["2025-11-20",152.1347,153.1546,149.6396,150.1644,4304300.0],["2025-11-21",151.5208,153.818,150.8575,152.907,4777400.0],["2025-11-24",152.5209,152.7585,150.7188,151.3921,4135700.0],["2025-11-25",152.5308,154.719,151.8971,154.422,2274700.0],["2025-11-26",154.3031,155.4715,153.8972,154.7487,2286800.0],["2025-11-28",155.4517,156.8082,155.1745,155.7487,1323700.0],["2025-12-01",154.9566,155.9468,154.412,155.3923,2834000.0],["2025-12-02",155.3032,156.0755,153.5704,153.8279,4802100.0],["2025-12-03",154.7784,156.1745,154.4418,155.3032,2848700.0],["2025-12-04",155.6398,157.7389,155.214,157.5409,3804600.0],["2025-12-05",157.0656,157.63,155.7586,156.2636,3852100.0],["2025-12-08",156.2735,156.2933,154.2239,155.4814,5387600.0],["2025-12-09",156.0359,157.7587,155.8478,156.4517,3558500.0],["2025-12-10",156.2636,159.7687,155.9567,158.7984,4524800.0],["2025-12-11",159.5608,161.848,159.4123,161.4915,3855900.0],["2025-12-12",161.5906,162.749,161.1252,161.6005,2700500.0],["2025-12-15",161.8381,161.8381,159.0063,159.8083,3206800.0],["2025-12-16",160.3843,160.8808,158.8152,158.9443,4222000.0],["2025-12-17",158.5272,160.6624,158.4875,159.7487,3563700.0],["2025-12-18",160.136,161.1688,158.9145,158.9642,2639300.0],["2025-12-19",158.8649,159.9374,158.557,159.1926,5747900.0],["2025-12-22",159.0436,161.0596,158.5669,160.3346,2152100.0],["2025-12-23",160.146,161.4668,160.0665,160.8312,1997500.0],["2025-12-24",160.8213,162.0726,160.6624,161.5065,761800.0],["2025-12-26",161.3277,162.4201,161.0695,162.3904,1045000.0],["2025-12-29",162.4897,163.2841,161.6654,162.8472,1582300.0],["2025-12-30",162.3804,162.8372,161.8739,162.0328,1142500.0],["2025-12-31",161.6852,162.6386,160.8014,160.8411,1342600.0],["2026-01-02",160.2254,160.424,158.4875,158.8847,2068700.0],["2026-01-05",158.3782,165.2504,158.1101,164.4758,3370200.0],["2026-01-06",164.7936,165.8364,164.0289,164.8631,2605100.0],["2026-01-07",164.8433,165.6973,160.7915,160.8014,2544900.0],["2026-01-08",160.2353,163.155,160.1261,160.861,2852400.0],["2026-01-09",161.4171,164.9327,160.9802,164.8333,3310500.0],["2026-01-12",165.5285,168.4681,164.5652,165.1015,4244600.0],["2026-01-13",165.1015,165.598,162.4698,165.5385,2968500.0],["2026-01-14",165.2902,171.8545,164.7638,171.7453,5261800.0],["2026-01-15",172.5795,173.1753,170.0272,172.0829,4660100.0],["2026-01-16",172.0134,174.1485,170.6727,172.7781,4415800.0],["2026-01-20",169.8187,173.0859,168.2496,169.769,3771000.0],["2026-01-21",170.2755,172.063,170.1365,170.7124,2597700.0],["2026-01-22",170.782,173.6123,170.5635,173.1455,2967900.0],["2026-01-23",172.9271,173.225,171.4573,171.7353,2697900.0],["2026-01-26",171.9935,174.1684,171.7651,173.8904,2615800.0],["2026-01-27",173.3541,174.1684,171.6559,172.0829,2866900.0],["2026-01-28",171.3282,172.5497,170.1762,171.2487,3209300.0],["2026-01-29",171.8446,174.8338,171.8446,173.8904,3193100.0],["2026-01-30",173.0363,173.8407,170.0272,172.5795,3305900.0],["2026-02-02",172.7979,174.1783,169.9875,171.9836,3467200.0],["2026-02-03",169.4016,170.0173,157.7328,161.9435,9070400.0],["2026-02-04",160.4737,164.3368,158.7258,163.7112,6603600.0],["2026-02-05",167.5147,173.1058,164.8631,167.1274,5663800.0],["2026-02-06",168.6766,172.6589,165.6576,167.8325,3539800.0],["2026-02-09",167.2962,169.6896,167.1075,168.3092,3332300.0],["2026-02-10",163.3636,167.048,162.44,163.6714,4870100.0],["2026-02-11",163.2444,163.8502,150.0065,150.94,9096900.0],["2026-02-12",150.5924,151.079,143.1839,148.7949,11830400.0],["2026-02-13",150.2548,152.3005,149.927,151.228,4166300.0],["2026-02-17",151.7146,153.4625,148.3381,152.38,5868900.0],["2026-02-18",153.7008,154.8528,152.6084,154.1179,3086400.0],["2026-02-19",152.9361,154.8726,151.3472,153.0454,3727900.0],["2026-02-20",153.2043,154.3364,151.3372,152.946,3370600.0],["2026-02-23",152.3204,153.82,150.7215,153.0354,3639600.0],["2026-02-24",152.4793,155.7366,152.4793,154.2867,3114200.0],["2026-02-25",154.9918,159.7388,154.3562,159.2224,6195300.0],["2026-02-26",160.3545,162.1023,159.7189,161.7647,3209600.0],["2026-02-27",160.712,164.6049,159.8878,162.9961,4346800.0],["2026-03-02",164.1183,166.8394,162.8571,163.6416,4452400.0],["2026-03-03",162.2414,165.6278,161.9137,163.6416,4186400.0],["2026-03-04",162.3407,165.3895,160.6922,165.1412,2840300.0],["2026-03-05",163.5324,165.9953,161.8839,162.867,4117400.0],["2026-03-06",162.9167,166.1442,161.4568,165.0419,4552900.0],["2026-03-09",163.8204,165.2008,161.3774,164.6546,3458700.0],["2026-03-10",163.7211,163.7211,157.7526,159.0635,3398100.0],["2026-03-11",158.3187,158.8152,152.5786,155.9352,4585300.0],["2026-03-12",156.7694,158.6663,155.8856,157.5143,3585900.0],["2026-03-13",158.7655,159.4905,156.7893,158.1002,2483700.0],["2026-03-16",159.7189,160.424,158.7656,160.3744,3066900.0],["2026-03-17",160.6533,162.2673,159.5674,160.2249,2095500.0],["2026-03-18",158.5711,159.3681,156.3095,156.5785,2938100.0],["2026-03-19",156.3593,158.581,155.3829,157.9135,3286700.0],["2026-03-20",158.5213,158.8002,157.1165,157.8438,4516000.0],["2026-03-23",158.6906,159.1688,155.9508,156.5884,3290500.0],["2026-03-24",155.9309,156.449,153.4102,155.2434,3106600.0],["2026-03-25",156.0803,157.4552,153.0117,156.2497,4118800.0],["2026-03-26",155.5921,156.7977,154.9545,155.3829,3031300.0],["2026-03-27",155.1139,155.911,151.8162,152.1051,2702200.0],["2026-03-30",153.6195,156.6681,153.3305,156.3593,2928500.0],["2026-03-31",157.505,158.3519,155.3331,156.698,3754900.0],["2026-04-01",156.1899,157.9135,154.6656,157.4951,2789300.0],["2026-04-02",157.5449,163.0444,157.4552,162.3769,4308400.0],["2026-04-06",162.6659,166.3821,162.6659,165.7743,2348200.0],["2026-04-07",166.113,167.1592,165.3658,165.6846,2568700.0],["2026-04-08",164.8079,167.5776,163.1939,167.1691,2509900.0],["2026-04-09",166.9101,167.1293,161.0618,161.3707,3434300.0],["2026-04-10",160.474,162.0083,157.1962,160.0057,2754500.0],["2026-04-13",159.8762,164.0009,159.8762,163.702,1871600.0],["2026-04-14",162.8552,163.5526,160.9124,161.4404,2684500.0],["2026-04-15",162.5862,165.1865,161.7293,164.4592,2001800.0],["2026-04-16",164.4592,165.2762,162.2972,163.1441,2847500.0],["2026-04-17",163.3932,163.7219,159.2485,160.6434,4881700.0],["2026-04-20",160.8127,162.3969,159.7069,160.0157,2752600.0],["2026-04-21",160.3046,161.3308,157.7142,158.043,3103800.0],["2026-04-22",158.9995,159.6969,157.4751,158.2323,2239000.0],["2026-04-23",157.5748,158.6607,154.7353,156.8973,2593800.0],["2026-04-24",155.8213,158.3519,155.2534,157.8637,2975100.0],["2026-04-27",158.8301,158.85,156.2895,156.3692,2956900.0],["2026-04-28",158.312,159.0991,155.4726,155.7216,2772000.0],["2026-04-29",154.4265,155.8711,153.3903,155.6121,2794900.0],["2026-04-30",154.4862,160.743,151.9357,157.505,5847300.0],["2026-05-01",158.4714,160.4043,154.1674,154.1774,3222600.0],["2026-05-04",153.729,157.9932,153.729,155.8611,3988100.0],["2026-05-05",156.429,156.8276,152.8822,154.7054,4650500.0],["2026-05-06",154.6955,155.2733,152.7328,152.8324,3104400.0],["2026-05-07",151.856,155.7715,151.7863,155.5323,3549700.0],["2026-05-08",155.5025,156.3892,153.0217,155.2434,2952900.0],["2026-05-11",154.4862,157.2759,153.48,157.236,2886900.0],["2026-05-12",157.525,158.312,154.7752,155.2335,2810400.0],["2026-05-13",154.1973,155.0442,152.1051,154.2272,2097900.0],["2026-05-14",155.2434,155.4228,153.4401,155.1438,1989700.0],["2026-05-15",155.7914,156.4191,153.47,153.7888,2191100.0],["2026-05-18",153.7589,156.5984,153.0715,155.4128,3265400.0],["2026-05-19",156.0604,156.8076,153.5099,153.5397,3486300.0],["2026-05-20",152.653,153.1711,150.9593,151.1287,3770400.0],["2026-05-21",149.8136,151.2782,149.1162,150.9295,4174900.0],["2026-05-22",150.7202,153.1512,150.6007,152.404,2827800.0],["2026-05-26",151.9955,152.2446,149.4151,150.0826,2955700.0],["2026-05-27",149.3055,149.9929,147.562,149.156,3525800.0],["2026-05-28",148.4785,149.8933,147.3428,147.7513,3994700.0],["2026-05-29",147.2531,149.4948,146.5557,147.3029,8078200.0],["2026-06-01",147.4623,148.3291,142.4808,144.4236,5439900.0],["2026-06-02",144.7325,144.852,136.1643,141.8532,9903900.0],["2026-06-03",141.4646,141.4746,136.3934,137.9377,5909700.0],["2026-06-04",141.2155,143.9553,140.6177,141.5343,4707700.0],["2026-06-05",142.0723,142.69,138.4857,140.9764,5650000.0],["2026-06-08",140.4783,140.4783,137.8879,138.5355,6302200.0],["2026-06-09",137.9875,141.9428,137.3897,141.0362,5706700.0],["2026-06-10",141.4148,141.9528,139.5318,139.8207,3296500.0],["2026-06-11",139.6812,140.9465,138.2266,138.4657,3079400.0],["2026-06-12",138.944,140.279,137.2502,140.01,3172100.0],["2026-06-15",140.01,142.22,139.69,140.1,3519500.0],["2026-06-16",141.05,142.0,137.46,141.28,4735900.0],["2026-06-17",139.84,140.79,133.73,134.59,6811200.0],["2026-06-18",136.19,136.78,132.84,133.88,6109400.0],["2026-06-22",132.67,134.34,129.83,131.34,5650200.0],["2026-06-23",133.6,133.85,132.07,133.0,4574900.0],["2026-06-24",133.0,133.27,129.89,130.02,3748900.0],["2026-06-25",130.06,130.2,124.33,124.49,6538100.0],["2026-06-26",126.33,127.86,123.74,123.86,5996600.0],["2026-06-29",126.0,126.4,121.79,122.91,6593500.0],["2026-06-30",122.3,124.55,121.8,123.11,7116500.0],["2026-07-01",124.06,128.7,123.61,126.73,5893600.0],["2026-07-02",129.5,133.01,128.43,132.99,4601700.0],["2026-07-06",133.7,135.5,131.66,134.91,7583719.496152],["2026-07-07",134.6,138.14,134.6,136.45,4311078.703919],["2026-07-08",135.64,138.53,134.95,137.17,4791584.129097],["2026-07-09",134.88,135.29,131.52,135.11,5107469.326317],["2026-07-10",136.25,136.49,134.1701,135.26,3013717.553974],["2026-07-13",136,138.24,135.58,137.67,3057169.647028],["2026-07-14",135.84,138.93,135.48,137.61,3801485.742357],["2026-07-15",139,141.5,138.255,139.84,3157722.344909],["2026-07-16",141,142.4,139.21,141.76,2810363.940723],["2026-07-17",142.5,144.545,139.08,139.65,3152353.074006],["2026-07-20",138.38,142.15,137.76,141.57,3995318.330573],["2026-07-21",139.41,140.85,138.39,138.67,2284131.991866],["2026-07-22",140.5,143.49,139.96,142.53,3541639.750409],["2026-07-23",142.05,143.87,141.68,143.21,3261286.315588],["2026-07-24",143.73,146.11,142.78,145.79,3614742.78507],["2026-07-27",146.75,148.73,144.89,148.73,4314266.929077],["2026-07-28",148.53,153.21,148.1,152.72,6961382.463395],["2026-07-29",152.19,155.295,151.535,154.28,4434520.874905],["2026-07-30",155.03,158.55,151.06,156.27,7991646.816999],["2026-07-31",155.02,155.69,151.58,152.48,5670911.189598],["2026-08-03",154.37,154.55,150.62,151.8,5682412.067808],["2026-08-04",150.04,151.44,147.68,149.2,3819506.761047],["2026-08-05",150,150.61,147.58,149.84,4534308.940024],["2026-08-06",150.67,151.74,147.47,149.75,5233091.282105],["2026-08-07",150,153.32,149.91,150.3,3132102.529026],["2026-08-10",150.19,152.4,149.75,151.705,457609.640584],["2026-08-11",150.14,151.66,149.54,151.25,5117122.172891],["2026-08-12",150.77,151.9008,149.42,151.33,2037364.900512],["2026-08-13",151.82,155.42,151.22,155.24,2363414.985378],["2026-08-14",155.24,155.46,153.264,154.73,1633978.655614]]}