{"t":"ISRG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-06-16",2.0139,2.0556,2.0,2.0278,521550.0],["2000-06-19",2.0278,2.0556,2.0,2.0,1363050.0],["2000-06-20",2.0069,2.1806,1.75,2.0833,1177650.0],["2000-06-21",2.2222,2.4722,2.1389,2.4444,2342250.0],["2000-06-22",2.4583,2.4722,2.1181,2.1944,857700.0],["2000-06-23",2.2639,2.3611,2.2222,2.3056,615150.0],["2000-06-26",2.3333,2.3611,2.1667,2.2222,458550.0],["2000-06-27",2.2222,2.3194,2.0,2.1111,616050.0],["2000-06-28",2.1389,2.1944,2.0278,2.1389,828000.0],["2000-06-29",2.1944,2.1944,2.0,2.0,834300.0],["2000-06-30",2.0694,2.1389,2.0278,2.0972,859500.0],["2000-07-03",2.1667,2.1667,2.1111,2.1389,144450.0],["2000-07-05",2.1667,2.2222,2.1111,2.2222,621900.0],["2000-07-06",2.2222,2.2361,2.0972,2.1667,584550.0],["2000-07-07",2.2292,2.5833,2.125,2.2778,3571650.0],["2000-07-10",2.4583,2.9444,2.3194,2.7917,2830500.0],["2000-07-11",3.0139,3.1667,2.6389,2.8333,6016500.0],["2000-07-12",3.1042,3.4306,2.8194,3.3333,4926150.0],["2000-07-13",4.0,4.0278,3.5833,3.7222,5490900.0],["2000-07-14",3.9167,3.9444,3.3056,3.4444,2537100.0],["2000-07-17",3.5556,3.5833,3.3889,3.4722,829800.0],["2000-07-18",3.4861,3.5417,3.1944,3.2222,604350.0],["2000-07-19",3.1944,3.2222,2.9167,3.1111,792900.0],["2000-07-20",3.0694,3.6944,3.0278,3.5278,1184400.0],["2000-07-21",3.5278,3.8056,3.4722,3.8056,857700.0],["2000-07-24",3.7778,3.9444,3.5694,3.7222,837900.0],["2000-07-25",3.75,3.8333,3.4444,3.5833,435150.0],["2000-07-26",3.5833,3.8889,3.1389,3.8611,884250.0],["2000-07-27",3.7222,4.2222,3.6667,3.8056,1004400.0],["2000-07-28",3.8056,3.8194,3.4444,3.6111,681750.0],["2000-07-31",3.5556,4.2361,3.3056,4.1944,1438200.0],["2000-08-01",3.9861,4.0278,3.8611,3.875,446400.0],["2000-08-02",3.8889,4.0417,3.7778,3.7917,297900.0],["2000-08-03",3.7778,4.0,3.6667,3.9028,220950.0],["2000-08-04",4.0,4.0139,3.75,3.7917,366750.0],["2000-08-07",3.7778,3.8611,3.4444,3.5556,522000.0],["2000-08-08",3.7222,3.7222,3.4444,3.5,148500.0],["2000-08-09",3.4931,3.5417,3.2222,3.2639,355050.0],["2000-08-10",3.2778,3.4722,3.25,3.2778,225900.0],["2000-08-11",3.1806,3.2778,2.9306,3.1111,388350.0],["2000-08-14",3.2569,3.2569,3.1111,3.1111,167850.0],["2000-08-15",3.0972,3.1111,2.8056,2.8056,616500.0],["2000-08-16",2.8333,3.1528,2.8333,3.0417,243450.0],["2000-08-17",3.1111,3.2222,3.0278,3.2222,537300.0],["2000-08-18",3.2292,3.25,3.1111,3.1111,116550.0],["2000-08-21",3.0903,3.0972,2.9444,3.0139,73800.0],["2000-08-22",2.9444,3.0139,2.9167,2.9444,80550.0],["2000-08-23",2.8889,2.9167,2.7778,2.9028,191250.0],["2000-08-24",2.8611,2.8889,2.7778,2.8611,221400.0],["2000-08-25",2.8403,3.3611,2.7778,3.3611,649350.0],["2000-08-28",3.3542,3.3611,3.1389,3.1944,184950.0],["2000-08-29",3.4028,3.4167,3.1389,3.1944,120600.0],["2000-08-30",3.2292,3.3611,3.2292,3.3333,78750.0],["2000-08-31",3.3889,3.3889,3.1111,3.2222,192150.0],["2000-09-01",3.2292,3.3056,3.0833,3.0833,387900.0],["2000-09-05",3.1111,3.1736,3.0,3.0972,348300.0],["2000-09-06",3.0833,3.1111,3.0,3.0556,319500.0],["2000-09-07",3.0556,3.1111,3.0,3.0833,217350.0],["2000-09-08",3.0972,3.2083,3.0556,3.1111,280800.0],["2000-09-11",3.125,3.1528,3.0694,3.1528,150750.0],["2000-09-12",3.1806,3.3194,3.1667,3.3194,350100.0],["2000-09-13",3.3056,3.3056,3.1111,3.125,166050.0],["2000-09-14",3.2222,3.2778,3.1111,3.2361,207000.0],["2000-09-15",3.1597,3.2361,2.9444,3.0,267750.0],["2000-09-18",3.0556,3.1111,2.7778,2.8889,213750.0],["2000-09-19",2.8333,2.8889,2.8333,2.8333,358200.0],["2000-09-20",2.8611,2.8889,2.5833,2.5833,387900.0],["2000-09-21",2.5833,2.7222,2.3333,2.4444,374400.0],["2000-09-22",2.3958,2.6667,2.3611,2.6528,127350.0],["2000-09-25",2.6667,2.9722,2.6111,2.6389,274050.0],["2000-09-26",2.6528,2.6667,2.6111,2.6389,82800.0],["2000-09-27",2.6389,2.7222,2.5556,2.5833,238500.0],["2000-09-28",2.7222,2.7222,2.6111,2.6111,812250.0],["2000-09-29",2.5556,2.7222,2.5417,2.6111,566550.0],["2000-10-02",2.6111,2.7222,2.5833,2.625,830700.0],["2000-10-03",2.7778,2.7778,2.5694,2.5833,341550.0],["2000-10-04",2.5694,2.5833,2.4444,2.5556,143100.0],["2000-10-05",2.5556,2.5833,2.4583,2.4583,334350.0],["2000-10-06",2.5139,2.5556,2.2917,2.3056,230850.0],["2000-10-09",2.3333,2.3889,2.2222,2.25,442350.0],["2000-10-10",2.2396,2.2778,2.0972,2.0972,546300.0],["2000-10-11",2.0972,2.2222,2.0417,2.1667,110700.0],["2000-10-12",2.191,2.1944,1.8611,2.1667,561600.0],["2000-10-13",2.1562,2.25,2.0,2.1111,153450.0],["2000-10-16",2.1389,2.2778,2.059,2.2778,656100.0],["2000-10-17",2.2778,2.3611,2.25,2.3333,449100.0],["2000-10-18",2.1979,2.2222,2.0278,2.1111,113850.0],["2000-10-19",2.1944,2.2188,2.1111,2.1111,57150.0],["2000-10-20",2.1389,2.25,2.1111,2.2222,386550.0],["2000-10-23",2.2743,2.2778,2.2222,2.25,207000.0],["2000-10-24",2.3056,2.375,2.2222,2.3333,144900.0],["2000-10-25",2.3715,2.6389,2.2222,2.5833,306450.0],["2000-10-26",2.6111,2.7778,2.5278,2.75,447750.0],["2000-10-27",2.9271,3.0833,2.8889,3.0417,720000.0],["2000-10-30",3.059,3.3472,3.059,3.2778,1561050.0],["2000-10-31",3.3333,3.3333,2.9167,3.0278,196200.0],["2000-11-01",3.0868,3.1944,2.7778,2.8333,98100.0],["2000-11-02",2.941,2.941,2.5556,2.7778,101700.0],["2000-11-03",2.8194,3.0694,2.8056,3.0278,117450.0],["2000-11-06",2.9167,3.0556,2.8611,2.8889,418950.0],["2000-11-07",2.9861,2.9861,2.8611,2.8889,129600.0],["2000-11-08",2.7812,2.8889,2.6944,2.8056,71550.0],["2000-11-09",2.6979,3.1111,2.6979,3.1111,57600.0],["2000-11-10",3.0556,3.1111,2.5556,3.0833,202950.0],["2000-11-13",3.1111,3.1111,2.8472,2.9444,160650.0],["2000-11-14",3.0,3.0833,2.9167,2.9861,102600.0],["2000-11-15",3.0799,3.0799,2.9167,2.9444,131400.0],["2000-11-16",3.0382,3.1111,2.9028,3.0278,348300.0],["2000-11-17",3.0833,3.1111,2.9444,3.0,310950.0],["2000-11-20",2.9201,3.0278,2.8056,2.8472,53550.0],["2000-11-21",2.8056,2.9444,2.4444,2.9444,178650.0],["2000-11-22",2.7917,2.7917,2.2917,2.5278,274500.0],["2000-11-24",2.5833,2.6667,2.2778,2.2778,154350.0],["2000-11-27",2.4444,2.6528,2.3889,2.6528,612450.0],["2000-11-28",2.6667,2.6667,2.3889,2.3889,117000.0],["2000-11-29",2.3611,2.4444,2.3056,2.3333,271350.0],["2000-11-30",2.3333,2.75,2.3194,2.6111,329850.0],["2000-12-01",2.6111,2.6389,2.5556,2.6111,153450.0],["2000-12-04",2.4583,2.5,2.3611,2.3611,66150.0],["2000-12-05",2.3889,2.4722,2.3333,2.3472,201150.0],["2000-12-06",2.25,2.3889,2.0,2.0,544500.0],["2000-12-07",1.9688,2.0556,1.8056,2.0278,492750.0],["2000-12-08",2.0556,2.1667,1.9861,2.125,176400.0],["2000-12-11",1.5556,1.9722,1.4444,1.8611,3202650.0],["2000-12-12",1.8333,1.9028,1.7917,1.9028,3661650.0],["2000-12-13",1.8889,1.9167,1.6806,1.6806,2264850.0],["2000-12-14",1.7639,1.8056,1.6111,1.6806,1067400.0],["2000-12-15",1.6667,1.6944,1.5,1.5833,581400.0],["2000-12-18",1.6042,1.6389,1.5417,1.5694,1849050.0],["2000-12-19",1.5694,1.5694,1.2917,1.3333,1744200.0],["2000-12-20",1.3056,1.3611,1.1944,1.3056,3145500.0],["2000-12-21",1.3056,1.4167,1.2778,1.3472,2877300.0],["2000-12-22",1.3958,1.4444,1.3611,1.4167,765000.0],["2000-12-26",1.4167,1.5556,1.3611,1.3889,1389150.0],["2000-12-27",1.4861,1.5833,1.3785,1.4444,572400.0],["2000-12-28",1.4028,1.7778,1.3889,1.6389,2265300.0],["2000-12-29",1.75,1.9444,1.7222,1.8889,1678500.0],["2001-01-02",1.8056,1.9132,1.7917,1.8125,234450.0],["2001-01-03",1.8958,1.9444,1.7778,1.9444,539550.0],["2001-01-04",1.8715,1.9028,1.6458,1.7639,371250.0],["2001-01-05",1.7639,1.7639,1.6944,1.7222,257400.0],["2001-01-08",1.7604,1.7639,1.6389,1.6667,852750.0],["2001-01-09",1.6667,1.7361,1.6389,1.7361,531000.0],["2001-01-10",1.6944,1.7222,1.3611,1.5,1740150.0],["2001-01-11",1.5,1.8333,1.4722,1.8056,2782350.0],["2001-01-12",1.7986,1.8056,1.6389,1.6389,679500.0],["2001-01-16",1.6528,1.7917,1.6528,1.7778,226350.0],["2001-01-17",1.7882,1.8056,1.75,1.75,1634400.0],["2001-01-18",1.7778,1.9167,1.75,1.7778,1804950.0],["2001-01-19",1.8194,1.9167,1.7778,1.7917,338400.0],["2001-01-22",1.7778,1.8056,1.5139,1.6111,1998900.0],["2001-01-23",1.7153,1.75,1.5556,1.75,1687050.0],["2001-01-24",1.7361,1.8056,1.7222,1.7917,2062350.0],["2001-01-25",1.7882,1.8194,1.75,1.7778,208350.0],["2001-01-26",1.7917,1.8056,1.7222,1.7639,333450.0],["2001-01-29",1.7917,1.7917,1.6667,1.7778,809550.0],["2001-01-30",1.7847,1.875,1.6944,1.7361,1462050.0],["2001-01-31",1.7292,1.9444,1.7222,1.8611,2027700.0],["2001-02-01",1.8299,1.9306,1.7222,1.9132,1509750.0],["2001-02-02",1.8889,1.9167,1.7222,1.8611,953100.0],["2001-02-05",1.8194,1.9167,1.7812,1.8611,626850.0],["2001-02-06",1.9132,1.9444,1.7778,1.9167,558000.0],["2001-02-07",1.875,1.9444,1.8333,1.875,342450.0],["2001-02-08",1.8611,2.0278,1.8611,2.0139,1128150.0],["2001-02-09",1.9306,2.0,1.6389,1.6389,3622500.0],["2001-02-12",1.7153,1.75,1.5833,1.6389,1440000.0],["2001-02-13",1.6319,1.6667,1.5278,1.5799,1673100.0],["2001-02-14",1.559,1.7778,1.5556,1.7778,1174050.0],["2001-02-15",1.7535,1.8889,1.7222,1.8056,154800.0],["2001-02-16",1.7222,1.7778,1.6944,1.7778,186300.0],["2001-02-20",1.7778,1.9167,1.75,1.8889,2240550.0],["2001-02-21",1.8472,1.9722,1.8333,1.9306,1426050.0],["2001-02-22",1.9028,1.9306,1.8889,1.9167,873450.0],["2001-02-23",1.8889,1.9167,1.7639,1.7778,271350.0],["2001-02-26",1.7778,1.8472,1.7778,1.7778,56700.0],["2001-02-27",1.8056,1.8194,1.6111,1.6667,204750.0],["2001-02-28",1.6944,1.6944,1.5833,1.6111,303300.0],["2001-03-01",1.5903,1.7778,1.5,1.6111,679050.0],["2001-03-02",1.5833,1.6389,1.5556,1.6389,764100.0],["2001-03-05",1.6667,1.8611,1.6667,1.7778,1248300.0],["2001-03-06",1.8576,1.875,1.6111,1.7222,382950.0],["2001-03-07",1.75,1.7778,1.7083,1.75,85050.0],["2001-03-08",1.75,1.7778,1.6667,1.7222,90450.0],["2001-03-09",1.7153,1.7639,1.6667,1.7292,157500.0],["2001-03-12",1.7639,1.7639,1.5347,1.5417,226800.0],["2001-03-13",1.5278,1.5694,1.5,1.5,425250.0],["2001-03-14",1.5104,1.5556,1.4722,1.5556,211500.0],["2001-03-15",1.5833,1.6944,1.5278,1.6667,352800.0],["2001-03-16",1.6389,1.7222,1.625,1.6667,260100.0],["2001-03-19",1.684,1.684,1.4444,1.6389,134100.0],["2001-03-20",1.5625,1.6389,1.5556,1.5556,197100.0],["2001-03-21",1.5556,1.5556,1.4167,1.4306,289350.0],["2001-03-22",1.3264,1.3611,1.2222,1.2639,635850.0],["2001-03-23",1.2917,1.3611,1.2917,1.3125,234900.0],["2001-03-26",1.3507,1.4306,1.3125,1.3333,181800.0],["2001-03-27",1.3889,1.3889,1.3194,1.3194,174600.0],["2001-03-28",1.3264,1.3264,1.1944,1.1944,232650.0],["2001-03-29",1.25,1.25,1.0833,1.1111,254250.0],["2001-03-30",1.0833,1.1389,1.0833,1.0833,204750.0],["2001-04-02",1.0069,1.0417,0.8958,0.9028,442350.0],["2001-04-03",0.9444,0.9583,0.6667,0.9444,537750.0],["2001-04-04",0.9722,1.0,0.9306,0.9931,99000.0],["2001-04-05",0.9896,1.0694,0.9444,1.0,254250.0],["2001-04-06",1.0,1.0347,0.9583,0.9722,99450.0],["2001-04-09",0.9578,1.0,0.8333,0.8667,409050.0],["2001-04-10",0.8867,0.8889,0.7778,0.8,805050.0],["2001-04-11",0.8111,0.8133,0.7156,0.7444,1029600.0],["2001-04-12",0.8,0.8244,0.7578,0.8244,328050.0],["2001-04-16",0.8222,0.9,0.8222,0.9,117000.0],["2001-04-17",0.9222,1.0,0.9156,0.9889,939600.0],["2001-04-18",1.08,1.1378,1.0667,1.1,565200.0],["2001-04-19",1.0911,1.1333,1.0733,1.1289,135450.0],["2001-04-20",1.1333,1.1667,1.12,1.1667,100350.0],["2001-04-23",1.1511,1.3333,1.1222,1.3111,337050.0],["2001-04-24",1.3,1.5444,1.3,1.54,292050.0],["2001-04-25",1.5111,1.5111,1.3333,1.3778,326250.0],["2001-04-26",1.4044,1.5644,1.3889,1.4689,505350.0],["2001-04-27",1.5556,1.5556,1.4444,1.4444,354150.0],["2001-04-30",1.5311,1.5311,1.3711,1.4667,310950.0],["2001-05-01",1.4956,1.4956,1.2533,1.3333,649350.0],["2001-05-02",1.3444,1.3889,1.1889,1.2222,1027800.0],["2001-05-03",1.34,1.34,1.2222,1.3222,1104300.0],["2001-05-04",1.3311,1.3333,1.3,1.3178,175500.0],["2001-05-07",1.3556,1.5,1.3333,1.4333,279450.0],["2001-05-08",1.5,1.5,1.3333,1.3778,412650.0],["2001-05-09",1.3889,1.3889,1.0644,1.1444,5306850.0],["2001-05-10",1.2867,1.3111,1.2111,1.26,5005800.0],["2001-05-11",1.4444,1.4444,1.3222,1.3422,821250.0],["2001-05-14",1.3644,1.3778,1.3333,1.3444,911250.0],["2001-05-15",1.3889,1.3889,1.34,1.3556,679950.0],["2001-05-16",1.3556,1.4044,1.3333,1.3867,1334700.0],["2001-05-17",1.3956,1.4178,1.3844,1.4,627300.0],["2001-05-18",1.3756,1.4,1.3333,1.3867,395100.0],["2001-05-21",1.4,1.4044,1.36,1.3933,468450.0],["2001-05-22",1.3778,1.4044,1.3333,1.3933,590850.0],["2001-05-23",1.4022,1.4178,1.3889,1.4089,669150.0],["2001-05-24",1.4089,1.4178,1.3889,1.3978,520650.0],["2001-05-25",1.3933,1.4156,1.3822,1.3956,333900.0],["2001-05-29",1.3978,1.4178,1.3667,1.4,472500.0],["2001-05-30",1.3533,1.4222,1.3333,1.3689,664650.0],["2001-05-31",1.3956,1.4444,1.38,1.4333,966600.0],["2001-06-01",1.4333,1.5556,1.3667,1.5556,796950.0],["2001-06-04",1.5578,1.8778,1.5444,1.8244,7272450.0],["2001-06-05",1.6444,1.8044,1.6422,1.7778,1605150.0],["2001-06-06",1.7689,1.7911,1.6911,1.7689,560250.0],["2001-06-07",1.7711,1.8556,1.7622,1.7822,1294650.0],["2001-06-08",1.7778,2.0111,1.7667,1.9556,5164650.0],["2001-06-11",2.0333,2.4444,2.0111,2.4,11533500.0],["2001-06-12",2.3467,2.6,2.2778,2.4844,6272100.0],["2001-06-13",2.6133,2.6222,2.4222,2.5111,7483500.0],["2001-06-14",2.5556,2.5556,2.4,2.4667,2423250.0],["2001-06-15",2.4444,2.4889,2.4,2.4556,1809450.0],["2001-06-18",2.4511,2.4556,2.3889,2.4267,1379250.0],["2001-06-19",2.4756,2.4778,2.4267,2.4556,1993950.0],["2001-06-20",2.4467,2.7733,2.4444,2.6756,5936400.0],["2001-06-21",2.8156,2.8156,2.5933,2.6644,2002500.0],["2001-06-22",2.6111,2.62,2.3,2.3422,2399850.0],["2001-06-25",2.3956,2.4,2.3111,2.3556,2775600.0],["2001-06-26",2.3689,2.5667,2.2889,2.5,1089900.0],["2001-06-27",2.5533,2.9178,2.5444,2.9156,4607100.0],["2001-06-28",2.9489,3.1111,2.8667,2.9844,5057100.0],["2001-06-29",3.0422,3.2844,2.8889,3.0022,6067350.0],["2001-07-02",2.9556,2.9889,2.8778,2.9556,2508300.0],["2001-07-03",2.9556,3.0867,2.9333,3.06,662850.0],["2001-07-05",3.0867,3.0867,2.9444,2.9667,886050.0],["2001-07-06",2.9667,3.0333,2.9111,2.9356,1334700.0],["2001-07-09",2.9133,3.1444,2.9111,3.1,2220300.0],["2001-07-10",3.0578,3.1111,3.0444,3.0578,1306800.0],["2001-07-11",3.0667,3.0689,2.7244,2.8889,1359900.0],["2001-07-12",2.8378,3.0556,2.8333,2.9333,1053000.0],["2001-07-13",2.9422,3.1111,2.9333,3.0711,1242900.0],["2001-07-16",3.0556,3.1089,2.9822,2.9889,1564650.0],["2001-07-17",2.9956,3.0778,2.9711,3.0133,919800.0],["2001-07-18",3.0244,3.0244,2.8778,2.8889,1191150.0],["2001-07-19",2.9244,2.9267,2.7,2.7244,1075050.0],["2001-07-20",2.7133,2.7333,2.5,2.7289,948600.0],["2001-07-23",2.7733,2.8333,2.7244,2.7333,761400.0],["2001-07-24",2.7333,2.7333,2.3667,2.3933,1543500.0],["2001-07-25",2.4333,2.5,2.3689,2.4333,934200.0],["2001-07-26",2.4556,2.4644,2.4333,2.4533,886950.0],["2001-07-27",2.2422,2.2444,1.9511,2.0111,7251300.0],["2001-07-30",1.9889,2.0333,1.9778,2.02,1875150.0],["2001-07-31",2.0022,2.1622,1.9778,2.0422,2646900.0],["2001-08-01",2.1756,2.1978,2.0111,2.0444,1452150.0],["2001-08-02",2.0444,2.1,1.98,2.0667,1680300.0],["2001-08-03",2.0,2.0444,1.9444,1.9778,709650.0],["2001-08-06",1.9933,1.9978,1.9444,1.9556,721350.0],["2001-08-07",1.9978,2.0111,1.9622,1.9911,712800.0],["2001-08-08",1.9778,2.0444,1.9756,2.0089,582750.0],["2001-08-09",2.0222,2.0378,1.9889,2.0311,423900.0],["2001-08-10",2.0378,2.04,2.0089,2.0222,690750.0],["2001-08-13",2.0156,2.0244,1.9978,2.0244,173250.0],["2001-08-14",2.0222,2.0933,2.0111,2.0667,2166300.0],["2001-08-15",2.0756,2.1822,2.06,2.1556,901350.0],["2001-08-16",2.0489,2.06,1.9889,2.0244,1098000.0],["2001-08-17",2.0022,2.0533,1.9778,2.0444,384750.0],["2001-08-20",2.0244,2.0556,1.98,2.0422,320400.0],["2001-08-21",2.0,2.0444,1.9889,2.0111,377100.0],["2001-08-22",2.0,2.0756,2.0,2.0756,203850.0],["2001-08-23",2.0733,2.1111,2.0222,2.0356,250650.0],["2001-08-24",2.0556,2.1,2.0,2.0267,2076750.0],["2001-08-27",2.0244,2.1022,2.0222,2.0444,270000.0],["2001-08-28",2.0444,2.0844,2.0156,2.0644,132300.0],["2001-08-29",2.0489,2.0667,2.02,2.0556,180450.0],["2001-08-30",2.0289,2.0444,1.9444,2.0422,358200.0],["2001-08-31",2.0356,2.0511,1.9778,2.0244,322650.0],["2001-09-04",2.0222,2.0422,1.9778,2.0,463950.0],["2001-09-05",2.0067,2.0267,1.96,2.0222,640350.0],["2001-09-06",2.0333,2.0333,1.8444,1.8444,525150.0],["2001-09-07",1.9222,1.9222,1.5111,1.6689,1408950.0],["2001-09-10",1.5667,1.6,1.4578,1.5111,733050.0],["2001-09-17",1.4444,1.5889,1.3978,1.4333,593550.0],["2001-09-18",1.4622,1.5178,1.42,1.4556,547650.0],["2001-09-19",1.4756,1.4889,1.3378,1.4533,892350.0],["2001-09-20",1.4133,1.4556,1.3,1.3111,304650.0],["2001-09-21",1.1089,1.3244,1.1089,1.1978,758700.0],["2001-09-24",1.1756,1.3156,1.14,1.2,471150.0],["2001-09-25",1.2333,1.2978,1.1978,1.2444,361350.0],["2001-09-26",1.2867,1.2889,1.2222,1.2356,843750.0],["2001-09-27",1.2667,1.3911,1.2333,1.3889,496350.0],["2001-09-28",1.3578,1.4444,1.3333,1.3867,298800.0],["2001-10-01",1.3711,1.5222,1.3356,1.44,203850.0],["2001-10-02",1.5089,1.5089,1.4178,1.4333,231300.0],["2001-10-03",1.4444,1.5333,1.4,1.4844,291150.0],["2001-10-04",1.4911,1.8289,1.4889,1.7778,702450.0],["2001-10-05",1.8111,1.8556,1.56,1.7667,1019700.0],["2001-10-08",1.76,1.8244,1.7022,1.78,389250.0],["2001-10-09",1.8089,1.8111,1.7533,1.7778,390150.0],["2001-10-10",1.7822,1.8489,1.7667,1.8111,409950.0],["2001-10-11",1.84,1.9867,1.8,1.9844,909000.0],["2001-10-12",1.9844,2.0556,1.9444,2.0111,685350.0],["2001-10-15",2.0511,2.0711,2.0,2.06,469800.0],["2001-10-16",2.0667,2.0933,2.0222,2.0933,481950.0],["2001-10-17",2.0867,2.0867,2.0,2.0111,787950.0],["2001-10-18",2.0111,2.0333,1.9333,2.0022,610650.0],["2001-10-19",2.0,2.0489,1.8956,1.9822,774450.0],["2001-10-22",2.0,2.0667,1.9622,1.9956,783900.0],["2001-10-23",1.9844,2.0889,1.9444,1.9889,626400.0],["2001-10-24",1.9467,2.0222,1.9467,2.0,161550.0],["2001-10-25",2.0,2.0267,1.9778,2.02,623700.0],["2001-10-26",2.0111,2.1378,1.9844,2.08,677700.0],["2001-10-29",2.0667,2.3889,2.0556,2.2222,1105200.0],["2001-10-30",2.0111,2.1511,1.9222,2.0022,5130000.0],["2001-10-31",2.0511,2.1,1.9556,2.0444,2967300.0],["2001-11-01",2.0267,2.0422,1.8911,1.9467,3077550.0],["2001-11-02",1.9444,1.9667,1.9089,1.9244,1409400.0],["2001-11-05",1.9422,1.9422,1.8289,1.8556,1032300.0],["2001-11-06",1.8467,1.9644,1.7556,1.9333,499500.0],["2001-11-07",1.9644,2.02,1.9156,1.9156,1341450.0],["2001-11-08",1.9778,2.02,1.88,1.9222,947250.0],["2001-11-09",1.8689,2.2667,1.8667,2.0578,1079100.0],["2001-11-12",2.1333,2.1333,2.0444,2.1089,295650.0],["2001-11-13",2.1,2.2111,2.0889,2.1933,349200.0],["2001-11-14",2.1733,2.18,2.0889,2.1,732600.0],["2001-11-15",2.1111,2.1222,1.92,1.9356,322200.0],["2001-11-16",1.9333,2.0111,1.9333,2.0,139950.0],["2001-11-19",2.0311,2.0333,2.0022,2.02,210150.0],["2001-11-20",2.0289,2.0444,2.0111,2.0111,141750.0],["2001-11-21",2.0444,2.0444,2.0,2.0,292050.0],["2001-11-23",2.0311,2.0889,2.0,2.0,64350.0],["2001-11-26",2.0133,2.0667,2.0111,2.0289,161100.0],["2001-11-27",2.0333,2.1,2.0222,2.0333,607950.0],["2001-11-28",2.0422,2.0422,2.0089,2.0089,464400.0],["2001-11-29",2.0067,2.1222,2.0,2.1222,200700.0],["2001-11-30",2.1111,2.1333,2.08,2.1244,492750.0],["2001-12-03",2.0911,2.1222,2.0267,2.0867,411300.0],["2001-12-04",2.0867,2.1,1.98,2.0889,593550.0],["2001-12-05",2.0444,2.1533,2.0222,2.1222,635850.0],["2001-12-06",2.0889,2.2222,2.0889,2.1822,522900.0],["2001-12-07",2.1333,2.1622,2.0556,2.1622,510750.0],["2001-12-10",2.1667,2.18,2.0444,2.1356,356400.0],["2001-12-11",2.1333,2.1489,2.0911,2.1222,299700.0],["2001-12-12",2.1222,2.1444,2.0267,2.0778,407250.0],["2001-12-13",2.0778,2.1267,2.0556,2.1089,169650.0],["2001-12-14",2.1067,2.1067,2.0044,2.0978,731250.0],["2001-12-17",2.0978,2.1333,2.0667,2.1222,956700.0],["2001-12-18",2.1156,2.1222,2.1,2.1022,629550.0],["2001-12-19",2.0822,2.0867,2.0,2.0467,919800.0],["2001-12-20",2.0467,2.0467,1.9511,2.0111,1561950.0],["2001-12-21",2.0333,2.1467,1.9578,2.14,1467000.0],["2001-12-24",2.0689,2.1644,2.0556,2.0556,130050.0],["2001-12-26",2.0667,2.1533,2.0622,2.1311,551700.0],["2001-12-27",2.1222,2.2778,2.1222,2.2556,623700.0],["2001-12-28",2.2533,2.32,2.2244,2.2289,211050.0],["2001-12-31",2.3,2.3,2.1244,2.2289,472950.0],["2002-01-02",2.1778,2.2,1.9733,2.1667,639000.0],["2002-01-03",2.1,2.1111,2.0444,2.0444,491850.0],["2002-01-04",2.04,2.0667,2.0,2.0111,864450.0],["2002-01-07",2.0089,2.0444,1.9711,1.9711,666000.0],["2002-01-08",2.0089,2.02,1.9667,2.0,583200.0],["2002-01-09",2.0111,2.0111,1.9444,2.0,451800.0],["2002-01-10",1.9933,2.0222,1.9444,1.9956,388800.0],["2002-01-11",1.9444,1.9667,1.9444,1.9556,408600.0],["2002-01-14",1.9778,2.0556,1.9556,2.0356,1207350.0],["2002-01-15",2.0556,2.0778,1.9556,1.9933,363600.0],["2002-01-16",1.9822,1.9867,1.9556,1.9556,400050.0],["2002-01-17",1.9444,1.9689,1.9111,1.9333,231300.0],["2002-01-18",1.9333,1.9889,1.8044,1.8644,499500.0],["2002-01-22",1.8822,2.0,1.8778,1.9422,582750.0],["2002-01-23",1.9667,1.9889,1.9289,1.9778,211500.0],["2002-01-24",1.9778,1.9867,1.9156,1.9422,74250.0],["2002-01-25",1.9511,1.9556,1.8333,1.9556,318150.0],["2002-01-28",1.9556,1.9578,1.9289,1.9556,99000.0],["2002-01-29",1.9422,1.9778,1.9333,1.9422,181350.0],["2002-01-30",1.94,1.94,1.8667,1.8933,173700.0],["2002-01-31",1.9089,2.0711,1.9067,2.0556,985950.0],["2002-02-01",2.1444,2.2822,2.1333,2.2533,2463750.0],["2002-02-04",2.2222,2.3311,2.0889,2.2267,1328850.0],["2002-02-05",2.2222,2.2778,2.2,2.2244,450900.0],["2002-02-06",2.2333,2.2333,2.1889,2.2,410850.0],["2002-02-07",2.1956,2.2111,2.0444,2.1289,376650.0],["2002-02-08",2.1156,2.1178,1.9422,2.0111,1083150.0],["2002-02-11",2.04,2.0444,1.8356,1.9111,1343250.0],["2002-02-12",1.8933,2.1222,1.8911,2.0444,1512900.0],["2002-02-13",2.0889,2.2667,2.0578,2.1889,1802250.0],["2002-02-14",2.1889,2.1889,2.1222,2.1333,1045800.0],["2002-02-15",2.1556,2.1556,1.9778,1.9867,567900.0],["2002-02-19",2.0,2.0222,1.9778,2.0,436950.0],["2002-02-20",1.9889,2.0111,1.9578,1.9911,520200.0],["2002-02-21",1.9956,2.0,1.9067,1.9178,329400.0],["2002-02-22",1.9489,2.0667,1.9333,2.0667,519750.0],["2002-02-25",2.0667,2.0667,1.9733,2.0356,802800.0],["2002-02-26",1.9911,2.0822,1.9911,2.0778,746550.0],["2002-02-27",2.0822,2.0956,2.0222,2.0267,470250.0],["2002-02-28",2.0422,2.1244,2.0156,2.0444,787050.0],["2002-03-01",2.0778,2.0778,2.0,2.0222,710100.0],["2002-03-04",2.04,2.0511,2.0,2.0356,808200.0],["2002-03-05",2.0444,2.1111,2.0222,2.1111,362700.0],["2002-03-06",2.0622,2.0844,2.0333,2.0667,247050.0],["2002-03-07",2.0622,2.0667,2.0022,2.0444,484200.0],["2002-03-08",2.0222,2.0556,2.0222,2.0311,307350.0],["2002-03-11",2.0133,2.0667,1.9889,2.0244,180900.0],["2002-03-12",2.0444,2.0889,2.0444,2.06,426150.0],["2002-03-13",2.0578,2.0889,2.0222,2.0556,307350.0],["2002-03-14",2.0667,2.1111,2.0444,2.0911,463950.0],["2002-03-15",2.0556,2.1,2.0111,2.1,762300.0],["2002-03-18",2.0956,2.14,2.0711,2.1333,270000.0],["2002-03-19",2.1444,2.2222,2.1333,2.1889,561600.0],["2002-03-20",2.1933,2.2222,2.1689,2.2,226800.0],["2002-03-21",2.1978,2.2556,2.1444,2.2222,295200.0],["2002-03-22",2.2178,2.2178,2.1111,2.1867,1472850.0],["2002-03-25",2.1889,2.1889,2.1444,2.1622,200250.0],["2002-03-26",2.1622,2.1889,2.0556,2.0889,467550.0],["2002-03-27",2.1111,2.1111,2.0,2.0622,538200.0],["2002-03-28",2.0644,2.1111,2.0267,2.0889,438750.0],["2002-04-01",2.1089,2.12,2.0,2.0778,2281500.0],["2002-04-02",2.0533,2.1267,2.0222,2.0556,477000.0],["2002-04-03",2.0978,2.0978,2.0222,2.0333,264150.0],["2002-04-04",2.0356,2.0889,2.0267,2.0889,243000.0],["2002-04-05",2.0467,2.1,2.0444,2.0467,195300.0],["2002-04-08",2.0822,2.1,2.0333,2.0556,193950.0],["2002-04-09",2.0444,2.0556,2.0111,2.0444,213300.0],["2002-04-10",2.0556,2.0556,2.0222,2.0333,643950.0],["2002-04-11",2.0289,2.0667,2.0289,2.0556,428400.0],["2002-04-12",2.0444,2.1444,2.0444,2.1333,388800.0],["2002-04-15",2.1333,2.1956,2.1,2.1889,355500.0],["2002-04-16",2.1911,2.2444,2.1844,2.2356,582750.0],["2002-04-17",2.2378,2.3089,2.2111,2.2311,946800.0],["2002-04-18",2.2711,2.3,2.1778,2.2111,284850.0],["2002-04-19",2.2533,2.2533,2.1844,2.2111,138150.0],["2002-04-22",2.2133,2.2778,2.1444,2.1444,123300.0],["2002-04-23",2.2,2.2822,2.1333,2.2667,1432800.0],["2002-04-24",2.2889,2.5,2.2733,2.4222,2860650.0],["2002-04-25",2.4333,2.4333,2.2444,2.3289,1532700.0],["2002-04-26",2.3356,2.3378,2.2022,2.2778,1066950.0],["2002-04-29",2.3022,2.3889,2.1689,2.2422,1633500.0],["2002-04-30",2.2178,2.3,2.1778,2.2556,654750.0],["2002-05-01",2.2667,2.2689,2.2022,2.2222,562950.0],["2002-05-02",2.2178,2.2422,2.2,2.2222,945450.0],["2002-05-03",2.2222,2.2378,2.1778,2.2378,392400.0],["2002-05-06",2.2333,2.24,2.08,2.1333,841500.0],["2002-05-07",2.1178,2.1533,1.9756,1.9956,1041300.0],["2002-05-08",2.0222,2.1067,1.98,2.0867,547200.0],["2002-05-09",2.0511,2.1089,1.94,1.9444,262350.0],["2002-05-10",1.9444,2.0,1.6111,1.9111,1531350.0],["2002-05-13",1.9222,2.0422,1.9222,1.9867,575550.0],["2002-05-14",1.9844,2.02,1.9822,1.9911,412200.0],["2002-05-15",1.9556,2.0,1.9533,2.0,467100.0],["2002-05-16",1.9689,2.0333,1.9667,2.0333,180900.0],["2002-05-17",2.0333,2.0333,1.9778,1.9956,157950.0],["2002-05-20",1.9933,1.9933,1.9356,1.9889,714600.0],["2002-05-21",1.9667,1.9978,1.9556,1.9889,387900.0],["2002-05-22",1.9667,2.0044,1.9667,2.0022,256050.0],["2002-05-23",1.9889,2.0556,1.9889,2.0422,378450.0],["2002-05-24",2.0533,2.0556,1.9956,2.0,119700.0],["2002-05-28",2.0,2.0467,1.9889,2.0444,269550.0],["2002-05-29",2.0022,2.0356,2.0,2.0333,370800.0],["2002-05-30",2.0,2.0578,2.0,2.0533,238950.0],["2002-05-31",2.0644,2.1111,2.0333,2.0956,244350.0],["2002-06-03",2.0333,2.0667,2.0,2.0333,440550.0],["2002-06-04",2.0067,2.04,1.9667,2.0244,355950.0],["2002-06-05",2.0,2.0222,1.8889,2.0,493650.0],["2002-06-06",2.0022,2.0022,1.9667,1.9667,301050.0],["2002-06-07",1.9556,1.98,1.9556,1.9756,435150.0],["2002-06-10",1.9244,1.9711,1.9244,1.9444,469350.0],["2002-06-11",1.9333,1.9778,1.8667,1.8978,428850.0],["2002-06-12",1.9111,1.9111,1.7022,1.76,371700.0],["2002-06-13",1.7333,1.9,1.7333,1.8222,499950.0],["2002-06-14",1.7889,1.9,1.6889,1.8422,213300.0],["2002-06-17",1.7778,1.9222,1.7778,1.9,248850.0],["2002-06-18",1.9,1.9222,1.8778,1.8867,137700.0],["2002-06-19",1.8089,1.9222,1.7533,1.8333,270450.0],["2002-06-20",1.8889,1.9267,1.8222,1.8333,162900.0],["2002-06-21",1.9089,1.9111,1.82,1.8667,1172700.0],["2002-06-24",1.8667,1.9333,1.8044,1.9333,176850.0],["2002-06-25",1.94,1.94,1.8111,1.8556,221400.0],["2002-06-26",1.8422,1.88,1.7778,1.88,336150.0],["2002-06-27",1.8778,1.8889,1.8222,1.8889,223200.0],["2002-06-28",1.8289,1.8911,1.8289,1.8822,485100.0],["2002-07-01",1.8444,1.8667,1.8,1.8156,366750.0],["2002-07-02",1.8111,1.8356,1.7533,1.7644,273150.0],["2002-07-03",1.7556,1.7889,1.6933,1.7467,400050.0],["2002-07-05",1.7444,1.82,1.7444,1.8,113400.0],["2002-07-08",1.7711,1.8333,1.7,1.7022,335700.0],["2002-07-09",1.7,1.7711,1.6556,1.7556,427950.0],["2002-07-10",1.7111,1.7556,1.7044,1.7533,625050.0],["2002-07-11",1.7667,1.7778,1.7,1.7667,975600.0],["2002-07-12",1.7111,1.7444,1.6689,1.7111,401850.0],["2002-07-15",1.68,1.68,1.4444,1.64,376200.0],["2002-07-16",1.6378,1.7111,1.5333,1.56,247050.0],["2002-07-17",1.5333,1.7333,1.4756,1.7333,359100.0],["2002-07-18",1.7022,1.7333,1.5,1.5356,311850.0],["2002-07-19",1.5356,1.5689,1.4756,1.4756,307350.0],["2002-07-22",1.4667,1.52,1.4222,1.4289,197550.0],["2002-07-23",1.4289,1.4822,1.2444,1.28,314550.0],["2002-07-24",1.2622,1.3533,1.2444,1.34,338850.0],["2002-07-25",1.3422,1.4,1.2889,1.3778,265950.0],["2002-07-26",1.3889,1.4333,1.3267,1.4333,215550.0],["2002-07-29",1.4333,1.4333,1.34,1.3867,223200.0],["2002-07-30",1.3756,1.5556,1.28,1.5511,1107900.0],["2002-07-31",1.5756,1.7244,1.5556,1.5556,2286450.0],["2002-08-01",1.5889,1.6022,1.5356,1.5578,868500.0],["2002-08-02",1.5556,1.72,1.5556,1.6711,877500.0],["2002-08-05",1.68,1.6889,1.5778,1.6422,575550.0],["2002-08-06",1.6644,1.7889,1.6333,1.7756,831150.0],["2002-08-07",1.7844,1.7844,1.6778,1.7644,328950.0],["2002-08-08",1.7622,1.7844,1.7,1.7844,463950.0],["2002-08-09",1.7556,1.7778,1.7489,1.7667,208800.0],["2002-08-12",1.7311,1.7689,1.6889,1.7378,100800.0],["2002-08-13",1.7244,1.7244,1.6667,1.6667,238050.0],["2002-08-14",1.6667,1.7378,1.6222,1.7333,497250.0],["2002-08-15",1.6844,1.7111,1.6556,1.6689,355500.0],["2002-08-16",1.6667,1.7844,1.6667,1.7644,382950.0],["2002-08-19",1.7578,1.7778,1.7222,1.7778,150750.0],["2002-08-20",1.7333,1.7333,1.6689,1.6711,174150.0],["2002-08-21",1.6689,1.7422,1.6667,1.7356,227250.0],["2002-08-22",1.7444,1.7778,1.6556,1.6578,224550.0],["2002-08-23",1.7,1.8333,1.6133,1.78,389250.0],["2002-08-26",1.8444,1.8556,1.78,1.8467,540000.0],["2002-08-27",1.86,1.88,1.6289,1.6556,355050.0],["2002-08-28",1.7111,1.72,1.6111,1.6111,112950.0],["2002-08-29",1.6622,1.7111,1.6178,1.7044,67050.0],["2002-08-30",1.7111,1.76,1.6156,1.64,223650.0],["2002-09-03",1.6,1.6867,1.5667,1.6444,321750.0],["2002-09-04",1.6022,1.7222,1.5844,1.7222,164700.0],["2002-09-05",1.72,1.7467,1.6111,1.6756,155700.0],["2002-09-06",1.7,1.7622,1.6667,1.6956,249750.0],["2002-09-09",1.6889,1.7444,1.6556,1.6889,74250.0],["2002-09-10",1.6667,1.7,1.6556,1.6889,115200.0],["2002-09-11",1.7089,1.7089,1.6667,1.6733,319950.0],["2002-09-12",1.6733,1.7311,1.6444,1.7311,126450.0],["2002-09-13",1.7267,1.8111,1.6289,1.8,167400.0],["2002-09-16",1.7578,1.8111,1.7111,1.7333,139500.0],["2002-09-17",1.7311,1.7778,1.7111,1.7289,115650.0],["2002-09-18",1.7289,1.7444,1.6867,1.7444,111150.0],["2002-09-19",1.74,1.7778,1.6778,1.7778,371250.0],["2002-09-20",1.7356,1.7467,1.6667,1.6956,510750.0],["2002-09-23",1.6844,1.7,1.6533,1.6778,299250.0],["2002-09-24",1.6556,1.6889,1.6556,1.6667,106650.0],["2002-09-25",1.6333,1.7,1.6333,1.6933,144450.0],["2002-09-26",1.7156,1.7667,1.6556,1.7556,146250.0],["2002-09-27",1.7,1.7756,1.6689,1.6733,131400.0],["2002-09-30",1.6,1.7756,1.5556,1.7756,436050.0],["2002-10-01",1.7333,1.7333,1.6644,1.6667,318600.0],["2002-10-02",1.66,1.7556,1.5978,1.6844,473850.0],["2002-10-03",1.6911,1.72,1.6556,1.6578,145350.0],["2002-10-04",1.6578,1.6644,1.5867,1.6244,102600.0],["2002-10-07",1.6622,1.6622,1.6067,1.6267,84150.0],["2002-10-08",1.6111,1.6556,1.5689,1.64,146700.0],["2002-10-09",1.5956,1.6178,1.5244,1.5244,298800.0],["2002-10-10",1.5556,1.5556,1.2889,1.3511,387900.0],["2002-10-11",1.3111,1.6667,1.2889,1.6556,427500.0],["2002-10-14",1.6044,1.6933,1.5889,1.6222,155700.0],["2002-10-15",1.6356,1.6911,1.6089,1.6911,219600.0],["2002-10-16",1.7022,1.7022,1.62,1.6311,151650.0],["2002-10-17",1.62,1.6778,1.5267,1.6578,203400.0],["2002-10-18",1.6689,1.7489,1.6444,1.7067,224100.0],["2002-10-21",1.68,1.7222,1.6156,1.7178,180900.0],["2002-10-22",1.7289,1.7556,1.6667,1.72,208350.0],["2002-10-23",1.7133,1.8422,1.6844,1.8067,230400.0],["2002-10-24",1.8067,1.8467,1.7444,1.7489,165600.0],["2002-10-25",1.7489,1.7956,1.5089,1.5778,554400.0],["2002-10-28",1.5778,1.5978,1.5244,1.5356,358200.0],["2002-10-29",1.5111,1.5311,1.4244,1.4711,479700.0],["2002-10-30",1.4778,1.4778,1.4,1.4511,337950.0],["2002-10-31",1.4756,1.4889,1.4444,1.4889,262350.0],["2002-11-01",1.4467,1.4933,1.3956,1.4933,175050.0],["2002-11-04",1.4933,1.5422,1.4844,1.4889,310950.0],["2002-11-05",1.5467,1.5467,1.4667,1.4889,241650.0],["2002-11-06",1.4889,1.5111,1.4311,1.48,436050.0],["2002-11-07",1.4444,1.4711,1.4311,1.44,335700.0],["2002-11-08",1.4556,1.4844,1.3422,1.4489,1340100.0],["2002-11-11",1.4933,1.5222,1.4044,1.4244,242550.0],["2002-11-12",1.4178,1.5044,1.36,1.4822,322200.0],["2002-11-13",1.5556,1.6111,1.4289,1.4667,1330650.0],["2002-11-14",1.5022,1.5556,1.4667,1.5533,331650.0],["2002-11-15",1.4911,1.5556,1.4889,1.5356,334350.0],["2002-11-18",1.5311,1.5667,1.5,1.5,144000.0],["2002-11-19",1.5333,1.5556,1.4933,1.5133,113850.0],["2002-11-20",1.5511,1.5889,1.5022,1.5311,477000.0],["2002-11-21",1.5333,1.5778,1.5133,1.5778,476550.0],["2002-11-22",1.5889,1.6,1.5467,1.6,421200.0],["2002-11-25",1.5889,1.7244,1.5556,1.6556,454950.0],["2002-11-26",1.6978,1.7,1.5644,1.5822,548550.0],["2002-11-27",1.5556,1.6667,1.5556,1.6378,476100.0],["2002-11-29",1.6244,1.7378,1.6222,1.6222,164250.0],["2002-12-02",1.6644,1.6667,1.5978,1.6422,181800.0],["2002-12-03",1.6644,1.6667,1.6111,1.6222,278100.0],["2002-12-04",1.62,1.66,1.6022,1.6022,133200.0],["2002-12-05",1.5956,1.6689,1.5933,1.6022,2370150.0],["2002-12-06",1.6156,1.6556,1.5933,1.6,1800450.0],["2002-12-09",1.6333,1.6333,1.4667,1.5089,2190150.0],["2002-12-10",1.5022,1.7133,1.4444,1.5156,2641950.0],["2002-12-11",1.5556,1.6267,1.4978,1.5289,389700.0],["2002-12-12",1.5156,1.5822,1.5156,1.5222,217800.0],["2002-12-13",1.5444,1.5444,1.4444,1.4467,144000.0],["2002-12-16",1.4444,1.4889,1.4444,1.4778,251100.0],["2002-12-17",1.4756,1.5,1.44,1.4667,86850.0],["2002-12-18",1.5133,1.5178,1.3444,1.3844,364050.0],["2002-12-19",1.3444,1.4222,1.3333,1.3778,264150.0],["2002-12-20",1.3622,1.3933,1.3022,1.3778,601650.0],["2002-12-23",1.3778,1.4556,1.3356,1.4556,401850.0],["2002-12-24",1.4467,1.4644,1.42,1.4444,134550.0],["2002-12-26",1.4756,1.4756,1.3556,1.4178,633600.0],["2002-12-27",1.4444,1.4444,1.3778,1.4022,103050.0],["2002-12-30",1.4022,1.4644,1.3667,1.3689,434250.0],["2002-12-31",1.3511,1.4444,1.3467,1.3689,859950.0],["2003-01-02",1.3667,1.3778,1.3333,1.3556,457200.0],["2003-01-03",1.3467,1.4289,1.3444,1.3556,397350.0],["2003-01-06",1.3778,1.4111,1.3378,1.3556,328050.0],["2003-01-07",1.3511,1.3733,1.3111,1.3244,182700.0],["2003-01-08",1.3111,1.34,1.28,1.2867,317250.0],["2003-01-09",1.3022,1.3089,1.2778,1.3,126000.0],["2003-01-10",1.3,1.3644,1.2978,1.3378,834300.0],["2003-01-13",1.3467,1.4111,1.2889,1.2978,549450.0],["2003-01-14",1.3356,1.3444,1.3022,1.3267,225900.0],["2003-01-15",1.3111,1.3222,1.2,1.2867,2131650.0],["2003-01-16",1.2778,1.4422,1.2733,1.4378,918000.0],["2003-01-17",1.4444,1.4489,1.4,1.4444,459000.0],["2003-01-21",1.4578,1.5044,1.4444,1.4933,271350.0],["2003-01-22",1.4889,1.4889,1.4267,1.4556,140850.0],["2003-01-23",1.4667,1.5111,1.4622,1.5,305550.0],["2003-01-24",1.4667,1.5133,1.4556,1.4667,310050.0],["2003-01-27",1.4289,1.4422,1.3556,1.3556,258300.0],["2003-01-28",1.4,1.4,1.3556,1.3622,184050.0],["2003-01-29",1.3644,1.3889,1.3356,1.3578,168750.0],["2003-01-30",1.3911,1.4578,1.3778,1.4333,315900.0],["2003-01-31",1.4467,1.5044,1.4022,1.4244,206550.0],["2003-02-03",1.4444,1.4444,1.2622,1.2911,1122750.0],["2003-02-04",1.2911,1.3333,1.2889,1.3333,159750.0],["2003-02-05",1.3444,1.3444,1.3044,1.3044,149850.0],["2003-02-06",1.3333,1.3333,1.2756,1.2889,128700.0],["2003-02-07",1.2822,1.3444,1.28,1.3067,599850.0],["2003-02-10",1.3333,1.3578,1.2667,1.3333,947250.0],["2003-02-11",1.28,1.28,1.06,1.1867,2875500.0],["2003-02-12",1.1244,1.1667,1.0622,1.0667,534600.0],["2003-02-13",1.06,1.0667,1.0111,1.0333,478350.0],["2003-02-14",1.0222,1.0756,0.9444,1.0467,265500.0],["2003-02-18",1.0467,1.0556,1.0133,1.0333,134100.0],["2003-02-19",1.0556,1.0556,1.0111,1.0244,118350.0],["2003-02-20",1.0156,1.0444,0.9978,1.0,275850.0],["2003-02-21",1.0,1.02,0.9356,0.9822,369000.0],["2003-02-24",1.0,1.0,0.8889,0.9267,173250.0],["2003-02-25",0.9556,0.9556,0.8889,0.9356,188100.0],["2003-02-26",0.8844,0.9178,0.8556,0.8867,252000.0],["2003-02-27",0.8889,0.9111,0.8556,0.8711,371700.0],["2003-02-28",0.82,0.9111,0.8156,0.8356,420750.0],["2003-03-03",0.8333,0.9778,0.8333,0.9778,405450.0],["2003-03-04",0.9889,1.0556,0.9822,1.0467,324900.0],["2003-03-05",1.0556,1.1067,1.0111,1.1044,327150.0],["2003-03-06",1.1022,1.1022,0.9667,0.9822,137250.0],["2003-03-07",1.0,1.0,0.9089,0.9311,2500650.0],["2003-03-10",0.9667,1.1067,0.9667,1.0667,2198700.0],["2003-03-11",1.0689,1.1778,1.0267,1.1267,2540700.0],["2003-03-12",1.1267,1.1378,1.0444,1.0711,1377900.0],["2003-03-13",1.0667,1.0689,1.0,1.0244,676800.0],["2003-03-14",1.0556,1.0578,0.96,0.9644,800550.0],["2003-03-17",0.9667,1.0578,0.9222,1.0511,776250.0],["2003-03-18",1.0556,1.0889,1.0333,1.0689,472950.0],["2003-03-19",1.0689,1.16,1.0622,1.16,1299150.0],["2003-03-20",1.1222,1.18,1.1222,1.1689,232200.0],["2003-03-21",1.12,1.2311,1.1133,1.2244,774900.0],["2003-03-24",1.2067,1.2289,1.1333,1.2044,860850.0],["2003-03-25",1.2,1.3333,1.1778,1.2578,611550.0],["2003-03-26",1.2667,1.3222,1.2267,1.2822,684000.0],["2003-03-27",1.3,1.3044,1.2644,1.2844,445950.0],["2003-03-28",1.3333,1.5644,1.2911,1.5,2291850.0],["2003-03-31",1.5556,1.6444,1.4044,1.4356,2156400.0],["2003-04-01",1.4556,1.5244,1.4444,1.5156,1377000.0],["2003-04-02",1.5311,1.5667,1.48,1.5489,877950.0],["2003-04-03",1.5889,1.5911,1.5111,1.5222,189450.0],["2003-04-04",1.5133,1.54,1.4556,1.4733,818550.0],["2003-04-07",1.5311,1.5756,1.5044,1.5178,532350.0],["2003-04-08",1.5178,1.5311,1.4889,1.5,477900.0],["2003-04-09",1.5133,1.5133,1.3822,1.4844,481500.0],["2003-04-10",1.4733,1.4978,1.3511,1.3667,771300.0],["2003-04-11",1.3622,1.4822,1.3511,1.4111,491400.0],["2003-04-14",1.4111,1.4133,1.3489,1.3844,347400.0],["2003-04-15",1.3733,1.4,1.3578,1.3689,329850.0],["2003-04-16",1.3733,1.3733,1.2933,1.3133,368550.0],["2003-04-17",1.3111,1.3156,1.1889,1.2178,1075500.0],["2003-04-21",1.2111,1.2311,1.1889,1.22,570150.0],["2003-04-22",1.2333,1.3333,1.1956,1.2956,641250.0],["2003-04-23",1.3333,1.3844,1.3067,1.3444,900900.0],["2003-04-24",1.3444,1.3667,1.3156,1.3356,441900.0],["2003-04-25",1.3444,1.4044,1.3422,1.3622,611550.0],["2003-04-28",1.4044,1.4222,1.3711,1.4111,415800.0],["2003-04-29",1.4222,1.4444,1.3244,1.3711,908100.0],["2003-04-30",1.3511,1.4222,1.3511,1.3711,612450.0],["2003-05-01",1.3667,1.4133,1.3556,1.3778,520650.0],["2003-05-02",1.3822,1.4,1.3267,1.3667,301050.0],["2003-05-05",1.3822,1.3956,1.36,1.3667,589050.0],["2003-05-06",1.3667,1.3911,1.3667,1.3867,501300.0],["2003-05-07",1.3889,1.4022,1.3644,1.3756,266850.0],["2003-05-08",1.3756,1.4111,1.3644,1.3822,396900.0],["2003-05-09",1.4089,1.4444,1.3867,1.4111,635400.0],["2003-05-12",1.4644,1.4689,1.36,1.4111,624600.0],["2003-05-13",1.4111,1.4222,1.3711,1.3933,545400.0],["2003-05-14",1.3911,1.4156,1.3689,1.4022,459450.0],["2003-05-15",1.4022,1.5111,1.4022,1.4889,967500.0],["2003-05-16",1.52,1.6,1.4889,1.56,1792800.0],["2003-05-19",1.6,1.6244,1.5644,1.6111,1254600.0],["2003-05-20",1.6267,1.6267,1.4956,1.5133,640800.0],["2003-05-21",1.5822,1.5978,1.5,1.5822,559800.0],["2003-05-22",1.5956,1.8556,1.5644,1.8333,1609200.0],["2003-05-23",1.8667,1.9222,1.7911,1.8956,1156500.0],["2003-05-27",1.8911,1.9422,1.8133,1.9133,983250.0],["2003-05-28",1.9133,1.9889,1.8111,1.9422,976050.0],["2003-05-29",1.9067,1.9578,1.84,1.9311,673200.0],["2003-05-30",1.9556,2.0356,1.9,1.9467,795150.0],["2003-06-02",1.9556,2.0222,1.8778,1.8911,625050.0],["2003-06-03",1.8778,1.9311,1.86,1.9089,465750.0],["2003-06-04",1.8911,2.0,1.8911,1.9533,794250.0],["2003-06-05",1.9556,2.04,1.9067,2.0222,1017450.0],["2003-06-06",2.0311,2.0311,1.9111,1.9222,564300.0],["2003-06-09",1.9556,1.9556,1.8489,1.8756,498600.0],["2003-06-10",1.8533,1.9089,1.7778,1.86,549450.0],["2003-06-11",1.8089,1.8889,1.7889,1.8867,636300.0],["2003-06-12",1.8889,1.9067,1.7889,1.8467,753300.0],["2003-06-13",1.8333,1.8889,1.7333,1.7978,845550.0],["2003-06-16",1.7667,1.8,1.6289,1.7,982800.0],["2003-06-17",1.7333,1.7689,1.6689,1.7644,729450.0],["2003-06-18",1.7778,1.8333,1.72,1.8067,535500.0],["2003-06-19",1.8,1.9111,1.7689,1.8089,838350.0],["2003-06-20",1.8667,1.8844,1.7556,1.8,724050.0],["2003-06-23",1.8222,1.8289,1.7022,1.7333,679500.0],["2003-06-24",1.7622,1.7844,1.6911,1.7111,340200.0],["2003-06-25",1.7556,1.8067,1.7,1.7022,520200.0],["2003-06-26",1.7844,1.8622,1.7111,1.8622,562950.0],["2003-06-27",1.8133,1.86,1.7422,1.7467,558450.0],["2003-06-30",1.7556,1.8111,1.6222,1.6644,951750.0],["2003-07-01",1.6111,1.6378,1.61,1.6267,480600.0],["2003-07-02",1.6333,1.6878,1.6278,1.6833,696600.0],["2003-07-03",1.6756,1.6944,1.6522,1.6667,612000.0],["2003-07-07",1.6678,1.6889,1.4956,1.5633,2564100.0],["2003-07-08",1.5767,1.6333,1.5444,1.63,1836900.0],["2003-07-09",1.6278,1.6389,1.5678,1.6133,1332900.0],["2003-07-10",1.6,1.6244,1.5011,1.5622,1121400.0],["2003-07-11",1.5611,1.5922,1.5011,1.5011,1107000.0],["2003-07-14",1.5011,1.5444,1.4722,1.4944,932400.0],["2003-07-15",1.4711,1.4944,1.3889,1.4267,1677600.0],["2003-07-16",1.1156,1.3889,1.1133,1.3767,4095900.0],["2003-07-17",1.4056,1.4056,1.3367,1.35,908100.0],["2003-07-18",1.3333,1.3444,1.2867,1.3422,737100.0],["2003-07-21",1.35,1.4333,1.3222,1.3989,2510100.0],["2003-07-22",1.4278,1.4911,1.3911,1.4833,801000.0],["2003-07-23",1.4511,1.6411,1.45,1.5833,2136600.0],["2003-07-24",1.6278,1.7,1.6167,1.6567,2111400.0],["2003-07-25",1.6467,1.6889,1.5167,1.5422,843300.0],["2003-07-28",1.5278,1.5889,1.5278,1.5389,273600.0],["2003-07-29",1.5622,1.6078,1.5333,1.59,367200.0],["2003-07-30",1.6067,1.7778,1.5811,1.7189,2447100.0],["2003-07-31",1.7033,1.7322,1.6456,1.6667,2518200.0],["2003-08-01",1.6622,1.7222,1.6533,1.6989,950400.0],["2003-08-04",1.7167,1.73,1.6144,1.7133,908100.0],["2003-08-05",1.7033,1.7089,1.6111,1.6356,908100.0],["2003-08-06",1.63,1.65,1.5911,1.6367,781200.0],["2003-08-07",1.65,1.65,1.5889,1.6111,753300.0],["2003-08-08",1.6667,1.7178,1.6344,1.6778,2124000.0],["2003-08-11",1.7111,1.7278,1.6667,1.7,926100.0],["2003-08-12",1.7,1.7211,1.6678,1.7189,742500.0],["2003-08-13",1.6967,1.7122,1.6456,1.67,2175300.0],["2003-08-14",1.6556,1.68,1.64,1.6478,539100.0],["2003-08-15",1.6467,1.6744,1.6467,1.6744,420300.0],["2003-08-18",1.6722,1.6844,1.6544,1.6778,374400.0],["2003-08-19",1.6778,1.6933,1.6333,1.6722,629100.0],["2003-08-20",1.6667,1.6978,1.6667,1.6978,621000.0],["2003-08-21",1.6833,1.7444,1.6833,1.7111,1075500.0],["2003-08-22",1.72,1.76,1.6389,1.6578,905400.0],["2003-08-25",1.6722,1.6944,1.6456,1.6778,369900.0],["2003-08-26",1.6867,1.7,1.6389,1.6944,411300.0],["2003-08-27",1.6711,1.6956,1.6389,1.6889,524700.0],["2003-08-28",1.6833,1.6833,1.64,1.6667,271800.0],["2003-08-29",1.6667,1.6889,1.6522,1.6833,388800.0],["2003-09-02",1.6822,1.6889,1.65,1.6833,593100.0],["2003-09-03",1.68,1.6889,1.6556,1.6889,783000.0],["2003-09-04",1.6556,1.6911,1.6533,1.6778,810900.0],["2003-09-05",1.6644,1.6889,1.6633,1.6722,553500.0],["2003-09-08",1.6556,1.6967,1.6556,1.6956,963000.0],["2003-09-09",1.6944,1.7111,1.6667,1.6822,1193400.0],["2003-09-10",1.6733,1.6978,1.6711,1.6833,917100.0],["2003-09-11",1.6833,1.6989,1.6667,1.6833,459900.0],["2003-09-12",1.6833,1.6867,1.6578,1.6667,1026900.0],["2003-09-15",1.6556,1.6944,1.6556,1.6889,667800.0],["2003-09-16",1.6944,1.6967,1.6789,1.6967,585000.0],["2003-09-17",1.7,1.8,1.6844,1.7778,1941300.0],["2003-09-18",1.7789,1.9311,1.7467,1.8944,1657800.0],["2003-09-19",1.9344,1.9344,1.7778,1.8422,979200.0],["2003-09-22",1.8667,1.9111,1.82,1.9056,1087200.0],["2003-09-23",1.9122,2.0678,1.8689,2.0089,1568700.0],["2003-09-24",2.0156,2.0156,1.9667,1.9678,1406700.0],["2003-09-25",1.9767,1.9767,1.8056,1.8333,1674900.0],["2003-09-26",1.8344,1.95,1.8056,1.8756,1111500.0],["2003-09-29",1.8678,1.9056,1.8322,1.8667,625500.0],["2003-09-30",1.8511,1.9044,1.8333,1.8522,730800.0],["2003-10-01",1.8478,1.9444,1.8456,1.9011,915300.0],["2003-10-02",1.9111,1.9378,1.8644,1.91,851400.0],["2003-10-03",1.8689,1.9844,1.8689,1.9722,785700.0],["2003-10-06",1.9444,1.9944,1.9167,1.9322,558000.0],["2003-10-07",1.9556,2.0,1.9056,1.9878,705600.0],["2003-10-08",1.9844,1.9956,1.9244,1.9489,643500.0],["2003-10-09",1.9544,1.9644,1.8056,1.8844,2214000.0],["2003-10-10",1.8833,1.8867,1.8333,1.8656,639900.0],["2003-10-13",1.8622,1.8889,1.8344,1.8644,377100.0],["2003-10-14",1.8556,1.8722,1.8333,1.8567,351900.0],["2003-10-15",1.8444,1.8722,1.8244,1.8544,731700.0],["2003-10-16",1.8556,1.8711,1.8333,1.85,404100.0],["2003-10-17",1.85,1.8833,1.81,1.8489,330300.0],["2003-10-20",1.8433,1.8578,1.7511,1.7967,407700.0],["2003-10-21",1.8133,1.8444,1.7711,1.7944,692100.0],["2003-10-22",1.7889,1.7922,1.7411,1.7622,556200.0],["2003-10-23",1.7622,1.78,1.7333,1.7389,469800.0],["2003-10-24",1.7244,1.8478,1.6911,1.8478,1800000.0],["2003-10-27",1.8544,1.8611,1.7956,1.81,1851300.0],["2003-10-28",1.8322,1.8322,1.7922,1.8178,2277900.0],["2003-10-29",1.8044,1.8056,1.7244,1.7256,2831400.0],["2003-10-30",1.7244,1.7444,1.6678,1.6789,2917800.0],["2003-10-31",1.6956,1.7167,1.5567,1.6111,27390600.0],["2003-11-03",1.61,1.76,1.61,1.76,4447800.0],["2003-11-04",1.66,1.7667,1.6489,1.6878,3429900.0],["2003-11-05",1.7,1.7111,1.6544,1.6933,1108800.0],["2003-11-06",1.7,1.7367,1.6633,1.6633,1365300.0],["2003-11-07",1.6767,1.7,1.6589,1.6722,1602000.0],["2003-11-10",1.6978,1.6978,1.6544,1.6689,1081800.0],["2003-11-11",1.6667,1.6789,1.6111,1.6311,1323000.0],["2003-11-12",1.6278,1.6478,1.6111,1.6322,722700.0],["2003-11-13",1.6322,1.6444,1.6122,1.6389,617400.0],["2003-11-14",1.6389,1.6422,1.5867,1.5967,796500.0],["2003-11-17",1.5956,1.6056,1.5556,1.5889,1181700.0],["2003-11-18",1.5978,1.6044,1.53,1.5556,1205100.0],["2003-11-19",1.5567,1.5733,1.5056,1.5733,1637100.0],["2003-11-20",1.5744,1.5778,1.5289,1.5778,943200.0],["2003-11-21",1.5522,1.5767,1.5167,1.5478,703800.0],["2003-11-24",1.5389,1.6356,1.5389,1.6144,1342800.0],["2003-11-25",1.6011,1.6222,1.5944,1.6144,764100.0],["2003-11-26",1.6222,1.7211,1.6011,1.7178,1583100.0],["2003-11-28",1.7111,1.7111,1.6667,1.6967,1197000.0],["2003-12-01",1.7056,1.7556,1.6967,1.7367,1406700.0],["2003-12-02",1.76,1.7633,1.6667,1.7511,1650600.0],["2003-12-03",1.7589,1.7611,1.6911,1.7122,965700.0],["2003-12-04",1.7111,1.7222,1.6444,1.6778,1083600.0],["2003-12-05",1.6833,1.7444,1.6778,1.7311,1035900.0],["2003-12-08",1.7189,1.7567,1.7111,1.7444,1568700.0],["2003-12-09",1.7578,1.7756,1.7444,1.7756,1530900.0],["2003-12-10",1.75,1.7722,1.6722,1.7156,1275300.0],["2003-12-11",1.6922,1.7333,1.6833,1.7067,1174500.0],["2003-12-12",1.7067,1.7722,1.6844,1.7722,935100.0],["2003-12-15",1.7778,1.7811,1.7478,1.7556,1370700.0],["2003-12-16",1.75,1.8833,1.7433,1.8833,2727900.0],["2003-12-17",1.8444,1.94,1.84,1.9133,3267000.0],["2003-12-18",1.9233,1.9333,1.9,1.9056,3377700.0],["2003-12-19",1.8944,1.9056,1.8144,1.8778,1929600.0],["2003-12-22",1.8778,1.8856,1.8489,1.8778,610200.0],["2003-12-23",1.8844,1.8889,1.8222,1.8889,491400.0],["2003-12-24",1.8889,1.8889,1.8333,1.8344,216900.0],["2003-12-26",1.8411,1.8633,1.8411,1.8533,198000.0],["2003-12-29",1.8689,1.9,1.8422,1.89,1157400.0],["2003-12-30",1.8889,1.9,1.8611,1.8856,864000.0],["2003-12-31",1.8589,1.8989,1.8589,1.8989,1566000.0],["2004-01-02",1.9,1.9111,1.8222,1.8822,711000.0],["2004-01-05",1.8722,1.8922,1.8578,1.8889,653400.0],["2004-01-06",1.8878,1.9111,1.8344,1.8556,781200.0],["2004-01-07",1.8333,1.8889,1.8222,1.88,989100.0],["2004-01-08",1.8856,1.8889,1.8567,1.8889,982800.0],["2004-01-09",1.8611,1.9044,1.86,1.8844,891000.0],["2004-01-12",1.8733,1.8944,1.8611,1.8889,1070100.0],["2004-01-13",1.8889,1.8889,1.8689,1.8889,473400.0],["2004-01-14",1.8889,1.9378,1.84,1.9011,1215000.0],["2004-01-15",1.8978,1.9189,1.88,1.9111,655200.0],["2004-01-16",1.8878,1.9578,1.8878,1.9356,1072800.0],["2004-01-20",1.9278,2.0889,1.9144,2.08,3566700.0],["2004-01-21",2.0667,2.1111,2.0211,2.0522,2421000.0],["2004-01-22",2.07,2.0733,2.0133,2.0378,1347300.0],["2004-01-23",2.0244,2.0511,1.9667,2.0267,833400.0],["2004-01-26",2.0,2.0367,1.9578,2.0167,720000.0],["2004-01-27",2.0167,2.0556,1.9722,2.0089,734400.0],["2004-01-28",2.0167,2.0222,1.95,1.9722,675900.0],["2004-01-29",1.9856,1.9856,1.9056,1.9444,583200.0],["2004-01-30",1.9167,1.9956,1.9056,1.9756,1341000.0],["2004-02-02",1.9467,2.0011,1.9467,1.97,774000.0],["2004-02-03",1.9689,1.9989,1.96,1.9889,510300.0],["2004-02-04",1.9656,1.9733,1.9067,1.9122,987300.0],["2004-02-05",1.9022,1.9667,1.8956,1.9322,591300.0],["2004-02-06",1.9122,2.0,1.91,2.0,908100.0],["2004-02-09",2.0,2.0533,1.9489,2.0333,1449000.0],["2004-02-10",2.0011,2.0889,2.0011,2.0889,2790000.0],["2004-02-11",2.0933,2.0944,2.0156,2.0656,1809900.0],["2004-02-12",2.0644,2.1111,2.0256,2.0556,1352700.0],["2004-02-13",2.1056,2.1644,1.9444,2.03,1473300.0],["2004-02-17",2.0233,2.0656,1.9878,2.0033,996300.0],["2004-02-18",2.0167,2.0244,1.94,1.9767,1303200.0],["2004-02-19",2.0,2.0,1.9333,1.9767,1038600.0],["2004-02-20",1.9889,2.0,1.9,1.9678,978300.0],["2004-02-23",1.9556,1.9778,1.9067,1.9089,609300.0],["2004-02-24",1.9089,1.9378,1.8711,1.8822,613800.0],["2004-02-25",1.8678,1.9256,1.8656,1.9144,418500.0],["2004-02-26",1.9478,2.0222,1.9478,2.0044,5401800.0],["2004-02-27",2.0,2.0356,1.9656,1.99,1468800.0],["2004-03-01",2.0,2.02,1.9622,1.9989,1354500.0],["2004-03-02",1.9889,2.0056,1.9611,1.9889,783900.0],["2004-03-03",2.0,2.0056,1.9567,1.9889,917100.0],["2004-03-04",1.9889,2.0144,1.9556,2.0022,787500.0],["2004-03-05",2.0022,2.05,1.9889,2.0289,1202400.0],["2004-03-08",2.1111,2.1144,2.0556,2.0967,5797800.0],["2004-03-09",2.1233,2.1333,2.0522,2.1,3073500.0],["2004-03-10",2.1,2.1,2.0178,2.0211,2863800.0],["2004-03-11",2.0056,2.0444,1.9667,1.9889,1571400.0],["2004-03-12",1.9933,2.0167,1.9733,2.0156,1471500.0],["2004-03-15",2.0144,2.0144,1.9533,1.9611,1414800.0],["2004-03-16",1.9611,1.9889,1.9289,1.94,1069200.0],["2004-03-17",1.9556,1.9833,1.9333,1.9789,1000800.0],["2004-03-18",1.9833,1.9844,1.8956,1.9022,1231200.0],["2004-03-19",1.96,1.9611,1.9167,1.9211,833400.0],["2004-03-22",1.92,1.95,1.8433,1.8822,1566900.0],["2004-03-23",1.9,1.9,1.8267,1.8467,1254600.0],["2004-03-24",1.8344,1.8889,1.8233,1.8589,712800.0],["2004-03-25",1.9089,1.9111,1.8056,1.8478,1505700.0],["2004-03-26",1.8522,1.8622,1.8233,1.83,630000.0],["2004-03-29",1.8444,1.8822,1.8233,1.85,1336500.0],["2004-03-30",1.8244,1.9,1.8244,1.8922,1143000.0],["2004-03-31",1.8622,1.9111,1.86,1.8856,1149300.0],["2004-04-01",1.8944,1.9422,1.8678,1.8967,1575000.0],["2004-04-02",1.9356,1.9433,1.89,1.9311,1546200.0],["2004-04-05",1.8756,1.9322,1.8444,1.8756,2842200.0],["2004-04-06",1.8844,1.9111,1.8344,1.8367,2051100.0],["2004-04-07",1.8311,1.8489,1.7856,1.7967,1785600.0],["2004-04-08",1.7889,1.8711,1.7889,1.84,1046700.0],["2004-04-12",1.8722,1.9044,1.8444,1.9011,1051200.0],["2004-04-13",1.9278,1.94,1.74,1.7889,2375100.0],["2004-04-14",1.7856,1.8144,1.7589,1.7778,1587600.0],["2004-04-15",1.7667,1.8,1.7522,1.7544,1080900.0],["2004-04-16",1.7778,1.7778,1.7511,1.7556,991800.0],["2004-04-19",1.7578,1.7656,1.7411,1.7522,1044000.0],["2004-04-20",1.7411,1.7889,1.6889,1.7011,1495800.0],["2004-04-21",1.6944,1.7633,1.6889,1.7167,1186200.0],["2004-04-22",1.7244,1.7778,1.7222,1.7411,1208700.0],["2004-04-23",1.78,1.78,1.7011,1.7322,1771200.0],["2004-04-26",1.7278,1.7667,1.7022,1.7522,812700.0],["2004-04-27",1.7622,1.7622,1.7222,1.7456,1026900.0],["2004-04-28",1.6878,1.7433,1.6833,1.6844,902700.0],["2004-04-29",1.7556,1.7722,1.6756,1.6811,1128600.0],["2004-04-30",1.7644,1.8889,1.7433,1.8011,4141800.0],["2004-05-03",1.8111,1.87,1.7778,1.8322,1355400.0],["2004-05-04",1.8333,1.8544,1.8222,1.8411,792000.0],["2004-05-05",1.8878,1.8878,1.8078,1.8144,748800.0],["2004-05-06",1.8056,1.8622,1.7678,1.8522,1366200.0],["2004-05-07",1.89,1.9,1.8389,1.8444,1524600.0],["2004-05-10",1.8278,1.8544,1.8,1.8311,1777500.0],["2004-05-11",1.8278,1.8778,1.8089,1.8556,1030500.0],["2004-05-12",1.8556,1.8833,1.8089,1.8467,1226700.0],["2004-05-13",1.8844,1.8856,1.8244,1.8689,885600.0],["2004-05-14",1.8778,1.8867,1.8344,1.8378,526500.0],["2004-05-17",1.8289,1.8367,1.7467,1.7611,1150200.0],["2004-05-18",1.7511,1.81,1.7511,1.7911,779400.0],["2004-05-19",1.8,1.8278,1.7522,1.8178,1677600.0],["2004-05-20",1.8056,1.8378,1.7978,1.8344,1571400.0],["2004-05-21",1.86,1.86,1.7778,1.7922,1051200.0],["2004-05-24",1.8056,1.8056,1.7811,1.7944,833400.0],["2004-05-25",1.8011,1.8322,1.7778,1.8267,1017900.0],["2004-05-26",1.8333,1.8556,1.8,1.8533,1529100.0],["2004-05-27",1.8544,1.8556,1.7978,1.85,1560600.0],["2004-05-28",1.8333,1.8444,1.7756,1.8378,958500.0],["2004-06-01",1.81,1.85,1.8,1.85,1113300.0],["2004-06-02",1.8578,1.9411,1.8178,1.9333,2108700.0],["2004-06-03",1.9011,1.9422,1.8933,1.8956,1656900.0],["2004-06-04",1.92,1.9767,1.8889,1.9767,2235600.0],["2004-06-07",2.0,2.0633,1.9211,1.9856,5699700.0],["2004-06-08",1.9544,1.9778,1.95,1.9678,851400.0],["2004-06-09",1.9389,2.0111,1.9389,1.9833,2556000.0],["2004-06-10",1.9578,1.9967,1.9533,1.9711,991800.0],["2004-06-14",1.98,1.9889,1.94,1.9556,1281600.0],["2004-06-15",1.9911,1.9922,1.9456,1.9767,1667700.0],["2004-06-16",1.9556,1.9978,1.9444,1.9889,2133000.0],["2004-06-17",1.9622,2.0078,1.9578,1.9967,1962000.0],["2004-06-18",1.9689,2.0144,1.9489,1.9811,3144600.0],["2004-06-21",1.9611,2.0278,1.9611,2.0178,2060100.0],["2004-06-22",2.0333,2.0556,1.9611,2.0256,2410200.0],["2004-06-23",2.0111,2.0644,2.0111,2.0511,1603800.0],["2004-06-24",2.0444,2.0833,2.0233,2.0833,1090800.0],["2004-06-25",2.0967,2.0989,2.0289,2.0822,2814300.0],["2004-06-28",2.0989,2.1089,2.0556,2.0833,1612800.0],["2004-06-29",2.1222,2.1222,2.07,2.11,1179900.0],["2004-06-30",2.1178,2.1178,2.0678,2.1111,2811600.0],["2004-07-01",2.0744,2.1122,2.0744,2.1,1125000.0],["2004-07-02",2.0856,2.0889,2.0367,2.0744,2695500.0],["2004-07-06",2.05,2.0833,1.9822,1.9889,1799100.0],["2004-07-07",1.9833,2.0211,1.9567,2.0089,1953000.0],["2004-07-08",2.1056,2.1544,2.0356,2.0889,7925400.0],["2004-07-09",2.1256,2.1933,2.1111,2.1644,6856200.0],["2004-07-12",2.2033,2.2411,2.19,2.2189,9445500.0],["2004-07-13",2.2711,2.3056,2.2222,2.2367,7174800.0],["2004-07-14",2.25,2.2611,2.2111,2.2389,3303000.0],["2004-07-15",2.2278,2.2778,2.2278,2.2622,3104100.0],["2004-07-16",2.27,2.2778,2.2167,2.2233,2958300.0],["2004-07-19",2.2222,2.2222,2.1222,2.1833,3708900.0],["2004-07-20",2.1989,2.25,2.1222,2.2444,4465800.0],["2004-07-21",2.2311,2.25,2.1222,2.1311,2747700.0],["2004-07-22",2.1222,2.18,2.1111,2.1122,1927800.0],["2004-07-23",2.1044,2.1189,2.0,2.0933,3276900.0],["2004-07-26",2.0744,2.1111,2.0,2.0289,2104200.0],["2004-07-27",2.0367,2.6522,2.0056,2.5556,25704000.0],["2004-07-28",2.4122,2.5789,2.3,2.3789,17608500.0],["2004-07-29",2.4056,2.5278,2.3989,2.4967,4618800.0],["2004-07-30",2.5333,2.5511,2.4644,2.5422,8355600.0],["2004-08-02",2.4456,2.5333,2.4333,2.5044,3889800.0],["2004-08-03",2.5133,2.5389,2.4244,2.4867,2421900.0],["2004-08-04",2.4422,2.4911,2.3889,2.4433,2341800.0],["2004-08-05",2.5,2.5533,2.42,2.42,3465900.0],["2004-08-06",2.42,2.4267,2.3333,2.3556,2224800.0],["2004-08-09",2.3344,2.3878,2.2978,2.3289,1821600.0],["2004-08-10",2.3478,2.4122,2.3222,2.4,2202300.0],["2004-08-11",2.4,2.4556,2.3111,2.4389,2532600.0],["2004-08-12",2.4144,2.4433,2.3333,2.3911,1746900.0],["2004-08-13",2.4178,2.4711,2.3544,2.4356,2457900.0],["2004-08-16",2.4722,2.5556,2.4356,2.55,3240000.0],["2004-08-17",2.6144,2.6167,2.5222,2.5478,4629600.0],["2004-08-18",2.5089,2.7733,2.5,2.7678,7360200.0],["2004-08-19",2.7911,2.7911,2.6822,2.72,3807000.0],["2004-08-20",2.7233,2.8222,2.6989,2.7644,5751900.0],["2004-08-23",2.8011,2.8078,2.7289,2.73,3262500.0],["2004-08-24",2.7778,2.8222,2.7089,2.7222,6612300.0],["2004-08-25",2.7744,2.7889,2.71,2.7456,3406500.0],["2004-08-26",2.7611,2.7678,2.7278,2.7656,2616300.0],["2004-08-27",2.7667,2.8056,2.6889,2.7344,3876300.0],["2004-08-30",2.7511,2.7511,2.5778,2.6289,3274200.0],["2004-08-31",2.6378,2.71,2.6033,2.6944,3251700.0],["2004-09-01",2.7056,2.7844,2.6978,2.7733,2718900.0],["2004-09-02",2.7989,2.9389,2.7867,2.9267,8135100.0],["2004-09-03",2.9344,2.9944,2.8733,2.9944,4833000.0],["2004-09-07",3.0222,3.0244,2.8944,2.92,6246000.0],["2004-09-08",2.8333,2.8833,2.7956,2.8189,5287500.0],["2004-09-09",2.8111,2.8944,2.7389,2.8789,4430700.0],["2004-09-10",2.9178,2.9833,2.8811,2.9833,3871800.0],["2004-09-13",3.0322,3.0322,2.9256,2.9533,4756500.0],["2004-09-14",3.0111,3.0367,2.9589,3.0,5899500.0],["2004-09-15",3.0089,3.0244,2.9167,2.9789,2606400.0],["2004-09-16",2.9833,2.9833,2.9233,2.9489,3374100.0],["2004-09-17",2.9544,3.0333,2.8944,2.9456,5863500.0],["2004-09-20",2.9622,2.9733,2.8944,2.9467,2088000.0],["2004-09-21",2.9433,3.0222,2.9433,3.0067,1959300.0],["2004-09-22",3.1111,3.1389,2.9778,3.0444,8334900.0],["2004-09-23",3.0433,3.0733,2.9456,3.0467,3020400.0],["2004-09-24",3.0322,3.0567,2.8444,2.8967,8065800.0],["2004-09-27",2.87,2.8967,2.7089,2.7744,7668900.0],["2004-09-28",2.7278,2.7944,2.7111,2.7756,4349700.0],["2004-09-29",2.7778,2.8333,2.7656,2.7933,1986300.0],["2004-09-30",2.8322,2.8378,2.7467,2.75,3030300.0],["2004-10-01",2.7222,2.8211,2.7222,2.7944,3742200.0],["2004-10-04",2.8556,2.9489,2.8111,2.9389,4121100.0],["2004-10-05",2.9333,2.9956,2.8722,2.9556,4111200.0],["2004-10-06",2.9444,3.0167,2.9322,2.9944,4651200.0],["2004-10-07",3.0378,3.0422,2.8678,2.9522,5272200.0],["2004-10-08",2.9122,2.9656,2.8111,2.9211,3928500.0],["2004-10-11",2.9178,2.9544,2.8578,2.9144,5035500.0],["2004-10-12",2.9111,2.9111,2.8056,2.9056,2140200.0],["2004-10-13",2.9144,2.9278,2.8644,2.8778,1602000.0],["2004-10-14",2.9178,2.92,2.7367,2.7989,3821400.0],["2004-10-15",2.8056,2.8133,2.7111,2.7356,4885200.0],["2004-10-18",2.7644,2.8144,2.6667,2.8033,5264100.0],["2004-10-19",2.8278,2.8278,2.6978,2.7389,3739500.0],["2004-10-20",2.75,2.75,2.5067,2.6189,15894900.0],["2004-10-21",2.5778,2.6156,2.5144,2.5933,7641900.0],["2004-10-22",2.4311,2.5667,2.4222,2.4544,12719700.0],["2004-10-25",2.4222,2.6667,2.3467,2.6622,9130500.0],["2004-10-26",2.6389,2.7567,2.6389,2.7567,7264800.0],["2004-10-27",2.97,3.2933,2.9278,3.2511,25521300.0],["2004-10-28",3.21,3.28,3.1944,3.2478,5902200.0],["2004-10-29",3.2189,3.29,3.1778,3.2422,3439800.0],["2004-11-01",3.2533,3.3244,3.1778,3.3144,5724000.0],["2004-11-02",3.3333,3.3644,3.2889,3.32,5897700.0],["2004-11-03",3.3244,3.4478,3.3233,3.4444,6453900.0],["2004-11-04",3.4411,3.4444,3.3333,3.4089,4166100.0],["2004-11-05",3.4167,3.4556,3.35,3.4256,3681000.0],["2004-11-08",3.4567,3.4567,3.3689,3.4211,1633500.0],["2004-11-09",3.39,3.4444,3.3789,3.4278,2556000.0],["2004-11-10",3.3611,3.59,3.3611,3.5444,5607900.0],["2004-11-11",3.5556,3.5778,3.4767,3.5556,3194100.0],["2004-11-12",3.5111,3.5556,3.4767,3.5544,1310400.0],["2004-11-15",3.5456,3.5556,3.5,3.5311,2213100.0],["2004-11-16",3.5544,3.6278,3.47,3.5033,4021200.0],["2004-11-17",3.59,3.68,3.5578,3.6711,3802500.0],["2004-11-18",3.6722,3.7467,3.6267,3.7333,3520800.0],["2004-11-19",3.6811,3.7456,3.5589,3.5978,2816100.0],["2004-11-22",3.6111,3.7078,3.5356,3.6967,1668600.0],["2004-11-23",3.71,3.7989,3.6456,3.7967,3294000.0],["2004-11-24",3.8,3.8967,3.7344,3.8811,3439800.0],["2004-11-26",3.9233,3.9944,3.8111,3.9411,1930500.0],["2004-11-29",3.9933,3.9944,3.7911,3.8744,6948900.0],["2004-11-30",3.8611,4.1411,3.8611,3.9922,9668700.0],["2004-12-01",4.0711,4.1111,4.0278,4.0633,4455000.0],["2004-12-02",4.1111,4.1133,4.0133,4.0711,2982600.0],["2004-12-03",4.0789,4.1178,4.0433,4.0878,1892700.0],["2004-12-06",4.1111,4.1111,3.9556,3.9733,3374100.0],["2004-12-07",4.0122,4.0378,3.6,3.6122,8946900.0],["2004-12-08",3.6667,3.8211,3.64,3.8011,6044400.0],["2004-12-09",3.7867,3.7944,3.6389,3.7344,2124000.0],["2004-12-10",3.7956,3.8,3.7222,3.7711,1906200.0],["2004-12-13",3.8244,3.9167,3.8033,3.9167,2506500.0],["2004-12-14",3.9478,3.9978,3.9267,3.9467,4240800.0],["2004-12-15",3.9722,4.0178,3.9444,4.0122,2721600.0],["2004-12-16",4.0222,4.04,3.9967,3.9989,4963500.0],["2004-12-17",3.9911,4.0533,3.93,4.0122,5024700.0],["2004-12-20",4.0478,4.0822,3.9956,4.0,3855600.0],["2004-12-21",4.0478,4.2411,4.0244,4.2156,5317200.0],["2004-12-22",4.2411,4.3533,4.2289,4.2878,5896800.0],["2004-12-23",4.2544,4.41,4.2389,4.3967,3654900.0],["2004-12-27",4.4133,4.4422,4.3844,4.4256,3199500.0],["2004-12-28",4.3833,4.4444,4.38,4.4289,3547800.0],["2004-12-29",4.4022,4.4522,4.3533,4.4356,3377700.0],["2004-12-30",4.4511,4.4511,4.3978,4.4244,1518300.0],["2004-12-31",4.4433,4.5111,4.4178,4.4467,1770300.0],["2005-01-03",4.4467,4.5222,4.1667,4.1922,4977900.0],["2005-01-04",4.1944,4.2644,4.0111,4.0456,7808400.0],["2005-01-05",4.0078,4.1111,3.9656,4.01,4258800.0],["2005-01-06",4.0178,4.1767,4.0178,4.09,3070800.0],["2005-01-07",4.14,4.1722,4.1067,4.1333,4029300.0],["2005-01-10",4.2078,4.6056,4.1844,4.5111,9531000.0],["2005-01-11",4.5067,4.5511,4.4111,4.4122,6253200.0],["2005-01-12",4.4167,4.4767,4.39,4.4567,4216500.0],["2005-01-13",4.4656,4.69,4.4267,4.6122,6656400.0],["2005-01-14",4.6789,4.6789,4.4444,4.55,5967900.0],["2005-01-18",4.6078,4.6389,4.5444,4.6233,4752900.0],["2005-01-19",4.6511,4.6589,4.5233,4.5622,5069700.0],["2005-01-20",4.5333,4.5533,4.3689,4.4722,6057000.0],["2005-01-21",4.4833,4.5544,4.4722,4.5056,3022200.0],["2005-01-24",4.4956,4.5467,4.2956,4.3211,4316400.0],["2005-01-25",4.3333,4.4444,4.2722,4.3156,5229900.0],["2005-01-26",4.3456,4.3622,4.2889,4.3333,3157200.0],["2005-01-27",4.3544,4.4222,4.2889,4.3333,3544200.0],["2005-01-28",4.3333,4.35,4.2367,4.2767,2222100.0],["2005-01-31",4.3122,4.4444,4.2911,4.4333,3249900.0],["2005-02-01",4.4667,4.5244,4.4222,4.4444,3377700.0],["2005-02-02",4.4967,4.4978,4.4244,4.4711,1924200.0],["2005-02-03",4.4789,4.63,4.47,4.5844,3943800.0],["2005-02-04",4.62,4.6833,4.5944,4.6356,4243500.0],["2005-02-07",4.6389,4.6389,4.45,4.49,5382900.0],["2005-02-08",4.3889,4.5833,4.36,4.5667,7597800.0],["2005-02-09",5.2344,5.4911,5.18,5.2656,43714800.0],["2005-02-10",5.2611,5.4167,5.2022,5.3178,10013400.0],["2005-02-11",5.34,5.4822,5.2722,5.4233,6149700.0],["2005-02-14",5.33,5.4156,5.24,5.2778,7370100.0],["2005-02-15",5.2778,5.3722,5.2122,5.3022,5653800.0],["2005-02-16",5.2533,5.4389,5.1833,5.41,5699700.0],["2005-02-17",5.4478,5.4922,5.2911,5.3,4095000.0],["2005-02-18",5.3156,5.3867,5.2578,5.2722,3017700.0],["2005-02-22",5.2678,5.2767,5.0233,5.0333,6648300.0],["2005-02-23",5.0333,5.1789,5.0333,5.1022,3981600.0],["2005-02-24",5.0911,5.25,5.09,5.2456,3174300.0],["2005-02-25",5.2811,5.3444,5.2222,5.3333,3291300.0],["2005-02-28",5.34,5.3611,5.2222,5.2389,3798000.0],["2005-03-01",5.2778,5.3389,5.2556,5.3178,3708000.0],["2005-03-02",5.3078,5.3433,5.2556,5.2556,4106700.0],["2005-03-03",5.3233,5.3233,5.1967,5.21,2827800.0],["2005-03-04",5.2222,5.2556,5.1978,5.2178,1819800.0],["2005-03-07",5.2011,5.3189,5.1633,5.1778,2811600.0],["2005-03-08",5.1667,5.2167,4.9667,5.0067,6886800.0],["2005-03-09",4.9567,4.9778,4.8156,4.8878,9154800.0],["2005-03-10",4.8733,4.9078,4.7078,4.7789,6197400.0],["2005-03-11",4.7778,5.0978,4.7511,5.0111,7573500.0],["2005-03-14",5.0578,5.0889,4.9422,5.0067,5049900.0],["2005-03-15",5.0033,5.1,4.9278,4.9444,3253500.0],["2005-03-16",4.9244,5.0133,4.8933,4.9078,1724400.0],["2005-03-17",4.9633,5.0,4.8067,4.9722,2736900.0],["2005-03-18",4.9967,5.03,4.8822,4.9389,4076100.0],["2005-03-21",4.9133,4.9522,4.8089,4.9322,1861200.0],["2005-03-22",4.91,5.0,4.91,4.9611,2842200.0],["2005-03-23",4.9478,5.0822,4.9189,5.0278,3544200.0],["2005-03-24",5.0278,5.2111,5.0222,5.1033,4178700.0],["2005-03-28",5.1467,5.1844,5.0278,5.1189,3046500.0],["2005-03-29",5.13,5.2222,4.99,5.0767,5455800.0],["2005-03-30",5.0511,5.1133,4.9922,5.0989,6028200.0],["2005-03-31",5.1267,5.1544,5.0033,5.0522,3175200.0],["2005-04-01",5.1056,5.3,5.0556,5.1989,5778900.0],["2005-04-04",5.1822,5.2256,5.0689,5.0978,4653000.0],["2005-04-05",5.1267,5.35,5.0889,5.35,3953700.0],["2005-04-06",5.3989,5.9,5.3922,5.7811,16502400.0],["2005-04-07",5.7556,5.8067,5.7167,5.7833,5386500.0],["2005-04-08",5.7989,5.8067,5.5344,5.5978,5436900.0],["2005-04-11",5.5933,5.6833,5.5278,5.6278,2645100.0],["2005-04-12",5.6133,5.6533,5.4489,5.6033,3562200.0],["2005-04-13",5.61,5.7222,5.4667,5.4967,3699900.0],["2005-04-14",5.4856,5.5544,5.4489,5.46,3722400.0],["2005-04-15",5.4556,5.56,5.2956,5.3244,4826700.0],["2005-04-18",5.2944,5.3178,5.24,5.2656,5374800.0],["2005-04-19",5.3189,5.6067,5.3167,5.6067,6413400.0],["2005-04-20",5.6644,5.6778,5.4711,5.4878,4392000.0],["2005-04-21",5.5422,5.7667,5.5422,5.7667,7067700.0],["2005-04-22",5.4167,5.4367,4.4611,4.58,50603400.0],["2005-04-25",4.63,5.0022,4.5878,4.8333,21874500.0],["2005-04-26",4.85,4.9478,4.6344,4.6722,9203400.0],["2005-04-27",4.6744,4.8078,4.5867,4.73,5301900.0],["2005-04-28",4.75,4.7656,4.48,4.5578,5422500.0],["2005-04-29",4.6033,4.7711,4.5167,4.7711,5716800.0],["2005-05-02",4.7733,4.83,4.6678,4.7133,3424500.0],["2005-05-03",4.7256,4.8011,4.6689,4.7444,3937500.0],["2005-05-04",4.7333,4.8444,4.7211,4.8011,2723400.0],["2005-05-05",4.8133,4.8789,4.7467,4.7956,3274200.0],["2005-05-06",4.8489,4.8733,4.8133,4.8456,2973600.0],["2005-05-09",4.86,4.8633,4.6833,4.7978,4235400.0],["2005-05-10",4.7767,4.7767,4.6067,4.6556,4291200.0],["2005-05-11",4.6511,4.7667,4.5967,4.7556,3952800.0],["2005-05-12",4.7489,4.7933,4.6667,4.6911,1964700.0],["2005-05-13",4.6978,4.7456,4.6389,4.6444,2412900.0],["2005-05-16",4.6611,4.9378,4.6178,4.9378,4677300.0],["2005-05-17",4.8833,4.9133,4.7511,4.8433,3303000.0],["2005-05-18",4.8611,5.0056,4.8144,5.0033,4408200.0],["2005-05-19",5.0244,5.2422,4.9967,5.2322,6549300.0],["2005-05-20",5.2556,5.2611,5.0889,5.2011,4262400.0],["2005-05-23",5.1978,5.4322,5.1556,5.3311,6152400.0],["2005-05-24",5.3311,5.4411,5.2244,5.4011,4329000.0],["2005-05-25",5.3889,5.3889,5.17,5.2711,4221900.0],["2005-05-26",5.2778,5.4078,5.2167,5.3944,3695400.0],["2005-05-27",5.4044,5.58,5.3644,5.5156,3334500.0],["2005-05-31",5.5278,5.5689,5.47,5.5,4751100.0],["2005-06-01",5.5233,5.5378,5.3356,5.3833,4073400.0],["2005-06-02",5.3411,5.5278,5.3344,5.4567,5130000.0],["2005-06-03",5.4556,5.5167,5.3789,5.4644,2008800.0],["2005-06-06",5.4533,5.5067,5.4167,5.4467,2020500.0],["2005-06-07",5.4467,5.4933,5.3889,5.4067,2501100.0],["2005-06-08",5.4289,5.4311,5.1689,5.2444,3131100.0],["2005-06-09",5.2711,5.3889,5.1989,5.3856,2634300.0],["2005-06-10",5.38,5.38,5.3056,5.3522,1844100.0],["2005-06-13",5.3333,5.4089,5.3178,5.4044,1205100.0],["2005-06-14",5.3911,5.4089,5.34,5.3878,1435500.0],["2005-06-15",5.4011,5.4078,5.2411,5.3489,2951100.0],["2005-06-16",5.3578,5.5456,5.3233,5.5356,2797200.0],["2005-06-17",5.5556,5.6611,5.5111,5.6,4359600.0],["2005-06-20",5.5989,5.6511,5.5,5.5767,2082600.0],["2005-06-21",5.5722,5.6156,5.4222,5.4578,2465100.0],["2005-06-22",5.4444,5.4989,5.2811,5.3722,3346200.0],["2005-06-23",5.3467,5.3889,5.2467,5.2778,1932300.0],["2005-06-24",5.28,5.3989,5.2511,5.2633,2141100.0],["2005-06-27",5.3067,5.3067,5.0933,5.1122,4951800.0],["2005-06-28",5.1111,5.3089,5.0978,5.2611,2785500.0],["2005-06-29",5.3033,5.3033,5.1822,5.2256,3546000.0],["2005-06-30",5.24,5.3489,5.1633,5.1822,2482200.0],["2005-07-01",5.1933,5.2178,5.1556,5.1922,1914300.0],["2005-07-05",5.1667,5.3967,5.1667,5.3967,2429100.0],["2005-07-06",5.4,5.4833,5.3422,5.4333,2618100.0],["2005-07-07",5.3522,5.5422,5.3333,5.5256,3138300.0],["2005-07-08",5.5556,5.8644,5.55,5.7522,8198100.0],["2005-07-11",5.8078,5.9667,5.7967,5.8778,5583600.0],["2005-07-12",5.9344,6.0222,5.8356,5.9378,4645800.0],["2005-07-13",5.9767,5.9767,5.5611,5.6589,6353100.0],["2005-07-14",5.7567,5.7589,5.5556,5.6044,3964500.0],["2005-07-15",5.5789,5.65,5.5444,5.6089,2609100.0],["2005-07-18",5.5944,5.7878,5.5944,5.7167,4955400.0],["2005-07-19",5.7533,5.7767,5.6011,5.6556,3536100.0],["2005-07-20",5.6667,5.6722,5.5878,5.6111,2964600.0],["2005-07-21",5.6111,5.66,5.3611,5.4922,4891500.0],["2005-07-22",5.52,5.5844,5.4933,5.5744,2171700.0],["2005-07-25",5.6089,5.6667,5.5222,5.5233,3451500.0],["2005-07-26",5.7433,5.8556,5.6356,5.7,13627800.0],["2005-07-27",7.0178,7.2489,6.8333,7.2022,45494100.0],["2005-07-28",7.2222,8.0711,7.2022,8.0489,33736500.0],["2005-07-29",7.69,7.7233,7.2778,7.7111,66037500.0],["2005-08-01",7.6222,7.7544,7.4122,7.4811,14666400.0],["2005-08-02",7.4689,7.69,7.3878,7.6467,9614700.0],["2005-08-03",7.5589,8.0389,7.4789,7.91,13657500.0],["2005-08-04",7.85,7.9533,7.6489,7.7856,5630400.0],["2005-08-05",7.7767,7.8833,7.64,7.7067,5132700.0],["2005-08-08",7.7411,7.8844,7.6789,7.75,5247900.0],["2005-08-09",7.7944,8.3567,7.75,8.3156,19384200.0],["2005-08-10",8.3333,8.5178,8.0456,8.1567,13582800.0],["2005-08-11",8.1133,8.4033,8.0733,8.3111,6398100.0],["2005-08-12",8.2444,8.3278,8.2111,8.3278,5516100.0],["2005-08-15",8.3333,8.5444,8.2444,8.4622,7396200.0],["2005-08-16",8.4522,8.4978,8.1556,8.2367,9074700.0],["2005-08-17",8.1944,8.4222,8.15,8.3889,7767000.0],["2005-08-18",8.2333,8.3278,8.0167,8.2122,10084500.0],["2005-08-19",8.18,8.32,8.18,8.29,4278600.0],["2005-08-22",8.3333,8.5178,8.25,8.4922,7522200.0],["2005-08-23",8.51,8.8244,8.4722,8.6522,14706900.0],["2005-08-24",8.5667,8.7711,8.5611,8.6211,7465500.0],["2005-08-25",8.6056,8.6644,8.4178,8.4867,6797700.0],["2005-08-26",8.1756,8.1889,7.9,8.0944,18539100.0],["2005-08-29",7.9233,8.1111,7.8067,8.0722,11141100.0],["2005-08-30",8.0578,8.0578,7.8644,7.9767,7200900.0],["2005-08-31",7.9722,8.2944,7.9289,8.2667,5536800.0],["2005-09-01",8.1111,8.2167,7.8911,7.9578,7100100.0],["2005-09-02",7.9722,8.0744,7.8556,7.9,2633400.0],["2005-09-06",7.8744,7.8956,7.5656,7.7411,8189100.0],["2005-09-07",7.7089,8.1322,7.64,7.9856,12478500.0],["2005-09-08",8.0133,8.0722,7.8211,7.8711,4411800.0],["2005-09-09",7.8889,7.9544,7.7778,7.8111,3247200.0],["2005-09-12",7.8622,8.1111,7.7567,8.05,6538500.0],["2005-09-13",8.08,8.34,7.8611,8.12,9961200.0],["2005-09-14",8.1311,8.2111,7.7522,7.7956,7749900.0],["2005-09-15",7.8622,7.8889,7.6733,7.72,4385700.0],["2005-09-16",7.7778,7.8244,7.6322,7.6656,6986700.0],["2005-09-19",7.6556,7.7989,7.65,7.75,3756600.0],["2005-09-20",7.7767,7.7778,7.4189,7.5656,5375700.0],["2005-09-21",7.49,7.7789,7.3722,7.7422,6429600.0],["2005-09-22",7.7478,7.8322,7.5678,7.7689,5117400.0],["2005-09-23",7.7444,8.0322,7.6389,7.9167,5075100.0],["2005-09-26",7.9278,8.0478,7.6833,7.7622,6040800.0],["2005-09-27",7.7822,8.3056,7.7733,8.2533,17567100.0],["2005-09-28",8.2844,8.4156,8.1289,8.2722,8475300.0],["2005-09-29",8.2778,8.5311,8.1389,8.38,8334900.0],["2005-09-30",8.3878,8.4322,8.1078,8.1433,6246900.0],["2005-10-03",8.1667,8.3056,8.0978,8.2111,4437000.0],["2005-10-04",8.1133,8.6611,8.1122,8.35,10060200.0],["2005-10-05",8.3356,8.4033,8.0578,8.0911,6250500.0],["2005-10-06",8.1022,8.1567,7.6733,7.8178,7894800.0],["2005-10-07",7.8611,7.94,7.6833,7.8233,5971500.0],["2005-10-10",7.8667,8.0489,7.7111,7.7367,4888800.0],["2005-10-11",7.8333,7.8822,7.4756,7.6,8119800.0],["2005-10-12",7.5756,7.6,7.1733,7.3278,12322800.0],["2005-10-13",7.3056,7.4,7.0856,7.3156,5534100.0],["2005-10-14",7.39,7.4778,7.2767,7.4333,5898600.0],["2005-10-17",7.4267,7.59,7.4267,7.4989,3584700.0],["2005-10-18",7.5,7.5,7.3078,7.4022,4213800.0],["2005-10-19",7.3989,7.6333,7.2778,7.6244,8145000.0],["2005-10-20",7.5967,7.6756,7.4,7.5056,5336100.0],["2005-10-21",7.52,7.8667,7.52,7.7456,8244900.0],["2005-10-24",7.8222,7.9189,7.7256,7.9122,7931700.0],["2005-10-25",7.9722,8.0311,7.7222,7.9989,13689000.0],["2005-10-26",9.9722,10.2933,9.8033,10.0222,44549100.0],["2005-10-27",9.9133,10.0667,9.75,9.7678,12580200.0],["2005-10-28",9.8233,9.9311,9.7222,9.79,7608600.0],["2005-10-31",9.84,9.98,9.6444,9.8589,7448400.0],["2005-11-01",9.7811,9.8278,9.5311,9.6978,7795800.0],["2005-11-02",9.6633,10.4378,9.6378,10.3111,14397300.0],["2005-11-03",10.4444,10.6522,10.3133,10.3522,9544500.0],["2005-11-04",10.3522,10.4189,10.1667,10.2578,3645900.0],["2005-11-07",10.2722,10.3933,10.1111,10.26,3695400.0],["2005-11-08",10.2822,10.5033,10.0556,10.2378,4484700.0],["2005-11-09",10.2278,10.32,10.13,10.2289,3831300.0],["2005-11-10",10.6333,11.0778,10.5067,10.9544,15683400.0],["2005-11-11",11.02,11.1044,10.75,11.0378,8153100.0],["2005-11-14",11.1111,11.9367,11.0667,11.65,18298800.0],["2005-11-15",11.7222,12.0811,11.71,11.8056,11620800.0],["2005-11-16",11.8333,11.8533,11.3411,11.4711,9279000.0],["2005-11-17",11.5556,11.9411,11.4944,11.8856,6597900.0],["2005-11-18",11.8744,12.2189,11.81,12.0,8413200.0],["2005-11-21",12.0556,12.2144,11.8967,12.1622,5637600.0],["2005-11-22",12.2178,13.1644,12.1156,12.8333,16668000.0],["2005-11-23",12.9156,12.9322,12.5044,12.7411,5857200.0],["2005-11-25",12.7444,12.95,12.67,12.85,2337300.0],["2005-11-28",12.8956,12.9678,12.1511,12.3789,8955900.0],["2005-11-29",12.39,12.7878,12.2944,12.3856,8461800.0],["2005-11-30",12.3122,12.6933,12.29,12.4144,4886100.0],["2005-12-01",12.5333,12.8589,12.4889,12.8178,6494400.0],["2005-12-02",12.8833,13.3044,12.7233,12.8756,9992700.0],["2005-12-05",12.8667,13.1656,12.6678,12.9511,5074200.0],["2005-12-06",12.9844,13.0767,12.6944,12.7278,5022000.0],["2005-12-07",12.8156,12.8889,12.4556,12.5456,6836400.0],["2005-12-08",12.6333,12.6611,12.3578,12.4333,6222600.0],["2005-12-09",12.4467,12.9878,12.4444,12.9433,6600600.0],["2005-12-12",12.97,13.5911,12.9544,13.5767,14803200.0],["2005-12-13",13.5311,13.6667,13.0889,13.1389,9750600.0],["2005-12-14",13.21,13.2711,12.9267,13.0778,4903200.0],["2005-12-15",13.1711,13.1833,12.7111,12.7911,6196500.0],["2005-12-16",12.8333,13.2333,12.8189,12.8722,8151300.0],["2005-12-19",12.8744,12.9556,12.7056,12.7922,5224500.0],["2005-12-20",12.8,13.0711,12.6756,12.9389,5625900.0],["2005-12-21",12.9989,13.4178,12.9444,13.2744,7416000.0],["2005-12-22",13.3811,13.8211,13.2111,13.6878,10459800.0],["2005-12-23",13.7889,13.8656,13.4644,13.5856,4461300.0],["2005-12-27",13.5222,13.7889,13.2444,13.3456,6147000.0],["2005-12-28",13.4444,13.4844,13.0067,13.3011,4628700.0],["2005-12-29",13.2678,13.3211,13.1444,13.1889,3551400.0],["2005-12-30",13.1111,13.1767,12.9256,13.03,4002300.0],["2006-01-03",13.21,13.21,12.5433,12.8667,13344300.0],["2006-01-04",12.9144,13.5644,12.8889,13.5622,10705500.0],["2006-01-05",13.7756,13.7778,13.3056,13.3644,5812200.0],["2006-01-06",13.0811,13.5756,13.0289,13.3411,8691300.0],["2006-01-09",13.3644,13.8889,13.3644,13.7444,9503100.0],["2006-01-10",13.6667,14.3278,13.6422,14.2489,10314900.0],["2006-01-11",14.3256,14.4689,13.9144,14.1467,6205500.0],["2006-01-12",14.68,14.7978,14.42,14.5178,10215000.0],["2006-01-13",14.61,14.6111,14.0811,14.2167,6675300.0],["2006-01-17",14.1778,14.6011,14.0089,14.5656,7096500.0],["2006-01-18",14.4267,14.6778,14.1956,14.2956,6991200.0],["2006-01-19",14.4278,14.8533,14.34,14.7478,7043400.0],["2006-01-20",14.7789,14.8522,14.1578,14.2311,8165700.0],["2006-01-23",14.3489,14.59,13.9622,14.3978,6678900.0],["2006-01-24",14.4822,15.0556,14.4467,14.9022,6998400.0],["2006-01-25",15.3644,15.3911,14.5444,14.6989,10885500.0],["2006-01-26",14.8778,15.0189,14.6567,14.8922,5938200.0],["2006-01-27",14.8622,15.2667,14.8244,15.1033,4610700.0],["2006-01-30",15.1733,15.5,14.9333,15.1089,8770500.0],["2006-01-31",15.21,15.3011,14.9556,15.2522,20821500.0],["2006-02-01",15.2844,15.3267,14.2956,14.4067,15932700.0],["2006-02-02",14.3333,14.6167,14.0456,14.14,25019100.0],["2006-02-03",13.06,13.8389,12.3744,12.7433,39708000.0],["2006-02-06",12.7222,12.9833,10.93,11.8544,57562200.0],["2006-02-07",11.5511,12.0656,10.98,11.1678,28174500.0],["2006-02-08",11.1756,11.1756,10.4578,10.8822,33329700.0],["2006-02-09",10.8522,11.5267,10.7811,11.2778,23130000.0],["2006-02-10",11.2856,11.6067,11.1767,11.4644,14652900.0],["2006-02-13",11.4911,11.6056,11.0944,11.2244,10981800.0],["2006-02-14",11.26,11.4744,11.1633,11.3556,8871300.0],["2006-02-15",11.2811,11.5,11.1578,11.3522,9627300.0],["2006-02-16",11.3533,11.4244,11.0156,11.2089,10108800.0],["2006-02-17",11.1411,11.2222,10.7522,10.7689,13512600.0],["2006-02-21",10.7222,10.7544,9.8911,10.1478,33008400.0],["2006-02-22",10.04,10.5111,9.95,10.36,18253800.0],["2006-02-23",10.3978,10.3978,10.0278,10.0989,11002500.0],["2006-02-24",9.8833,10.6611,9.8756,10.5344,15070500.0],["2006-02-27",10.5978,10.6878,10.3533,10.48,7884900.0],["2006-02-28",10.5156,10.54,9.9444,10.0222,15123600.0],["2006-03-01",9.9578,10.3311,9.8989,10.2667,12134700.0],["2006-03-02",10.2144,10.4222,10.0589,10.1767,11383200.0],["2006-03-03",10.1667,10.1944,10.03,10.0411,6758100.0],["2006-03-06",10.0878,10.3144,9.7533,9.9767,9207000.0],["2006-03-07",9.9322,9.9967,9.6811,9.7811,9463500.0],["2006-03-08",9.6889,9.8267,9.5144,9.7778,11513700.0],["2006-03-09",9.8422,10.0,9.76,9.8889,9919800.0],["2006-03-10",9.8667,10.41,9.8178,10.3311,14803200.0],["2006-03-13",10.3344,10.64,10.32,10.4522,10845900.0],["2006-03-14",10.4467,10.6667,10.3656,10.4867,7010100.0],["2006-03-15",10.5256,10.5733,10.4178,10.5244,6423300.0],["2006-03-16",10.5711,11.0656,10.4778,10.93,13582800.0],["2006-03-17",10.9822,11.6489,10.9456,11.5722,22679100.0],["2006-03-20",11.5911,11.9611,11.3889,11.6567,16978500.0],["2006-03-21",11.4833,11.8178,11.4167,11.4833,8273700.0],["2006-03-22",11.3967,11.9522,11.3378,11.8922,12259800.0],["2006-03-23",11.9389,12.14,11.7889,12.1156,13107600.0],["2006-03-24",12.1689,12.4944,12.0367,12.4511,14198400.0],["2006-03-27",12.4889,13.3111,12.3978,13.2333,19982700.0],["2006-03-28",13.2789,13.5722,13.0056,13.2167,21953700.0],["2006-03-29",13.2778,13.4067,12.8167,12.9678,16556400.0],["2006-03-30",12.8611,13.3367,12.8222,13.1844,10129500.0],["2006-03-31",13.1689,13.4878,13.0,13.1111,9938700.0],["2006-04-03",13.3156,13.3189,12.6111,12.6667,13356900.0],["2006-04-04",12.6056,12.9289,12.3889,12.45,14851800.0],["2006-04-05",12.4867,12.6111,12.2822,12.4311,9159300.0],["2006-04-06",12.3867,12.6456,12.3333,12.4033,8956800.0],["2006-04-07",12.5,12.6089,12.0156,12.0822,9962100.0],["2006-04-10",12.04,12.3889,12.04,12.3022,8561700.0],["2006-04-11",12.3,12.4056,11.6789,11.7789,11078100.0],["2006-04-12",11.7278,12.0767,11.6856,11.7789,6133500.0],["2006-04-13",11.6367,11.9389,11.2356,11.7867,12293100.0],["2006-04-17",11.7522,11.8822,11.4222,11.5956,5807700.0],["2006-04-18",11.5511,11.9944,11.5511,11.8967,9336600.0],["2006-04-19",11.9867,12.1589,11.6978,11.8256,9941400.0],["2006-04-20",11.8078,12.1289,11.7422,11.9978,5510700.0],["2006-04-21",12.0956,12.0956,11.8311,11.8689,6346800.0],["2006-04-24",11.9089,12.3078,11.8656,12.1089,8937000.0],["2006-04-25",12.0644,12.2189,11.7778,11.9611,8133300.0],["2006-04-26",11.9989,12.0756,11.6722,11.9911,7201800.0],["2006-04-27",11.8867,11.9822,11.3544,11.4633,25276500.0],["2006-04-28",13.3111,14.2344,13.2311,14.1111,52867800.0],["2006-05-01",14.24,14.4311,13.9,13.9944,15521400.0],["2006-05-02",14.0689,14.3778,13.7589,13.8511,11454300.0],["2006-05-03",14.0356,14.0356,13.5044,13.7044,12203100.0],["2006-05-04",13.6511,14.3044,13.6422,14.2167,8804700.0],["2006-05-05",14.3056,14.5033,14.14,14.2033,8149500.0],["2006-05-08",14.2811,14.2811,14.0056,14.0611,3794400.0],["2006-05-09",13.9733,14.31,13.9733,14.2533,4020300.0],["2006-05-10",14.1822,14.6667,14.1267,14.3133,10405800.0],["2006-05-11",14.2789,14.4111,13.8167,13.89,7941600.0],["2006-05-12",13.8111,13.8878,12.9733,13.1133,15300000.0],["2006-05-15",12.9233,13.53,12.9189,13.4,10544400.0],["2006-05-16",13.4611,13.6356,13.1433,13.4211,5766300.0],["2006-05-17",13.25,13.3656,12.7956,12.8256,7457400.0],["2006-05-18",12.9167,13.1611,12.5,12.5622,8407800.0],["2006-05-19",12.6656,13.1222,12.4444,12.8789,13851900.0],["2006-05-22",12.8033,12.8178,12.3533,12.6233,9458100.0],["2006-05-23",12.7533,12.8667,12.13,12.1722,8298900.0],["2006-05-24",12.15,12.4311,11.4956,12.1122,14903100.0],["2006-05-25",12.2056,12.5778,11.8978,12.2989,9975600.0],["2006-05-26",12.3333,12.6478,12.1733,12.5289,6474600.0],["2006-05-30",12.5,12.5078,11.9744,11.9933,5560200.0],["2006-05-31",12.07,12.4233,11.9567,12.3656,6073200.0],["2006-06-01",12.4411,12.6544,12.2044,12.6544,6025500.0],["2006-06-02",12.7778,13.1889,12.7222,13.0089,8560800.0],["2006-06-05",12.9144,12.9933,12.1667,12.2078,7708500.0],["2006-06-06",12.2411,12.3522,11.7767,12.0067,10741500.0],["2006-06-07",12.1833,13.0044,12.1778,12.5567,18792000.0],["2006-06-08",12.4856,12.7444,12.2222,12.7056,13240800.0],["2006-06-09",12.8889,12.9322,12.2833,12.3633,8164800.0],["2006-06-12",12.31,12.5644,12.2633,12.2778,7461000.0],["2006-06-13",12.2311,12.3678,11.7167,11.8256,9015300.0],["2006-06-14",11.8033,12.0333,11.5689,11.8,7861500.0],["2006-06-15",11.9622,12.0556,11.8144,11.9822,8492400.0],["2006-06-16",11.9489,11.9722,11.5222,11.64,14330700.0],["2006-06-19",11.6556,11.6556,10.9467,11.0889,15426900.0],["2006-06-20",11.0244,11.2111,10.7867,10.9989,11491200.0],["2006-06-21",11.0667,11.5822,10.9222,11.34,10951200.0],["2006-06-22",11.32,11.6867,11.1544,11.6244,8256600.0],["2006-06-23",11.6011,12.1067,11.5544,11.9456,10481400.0],["2006-06-26",12.0178,12.0767,11.6211,11.8611,6065100.0],["2006-06-27",11.8889,12.0811,11.7367,11.8622,7184700.0],["2006-06-28",11.94,12.0556,11.6733,11.88,6659100.0],["2006-06-29",11.9789,12.8089,11.9333,12.7856,14321700.0],["2006-06-30",12.8856,13.1078,12.45,12.7778,32912100.0],["2006-07-03",12.9656,13.26,12.8067,13.0389,5067900.0],["2006-07-05",12.9433,13.1756,12.6744,13.13,7094700.0],["2006-07-06",13.19,13.3622,12.9167,13.1,6525000.0],["2006-07-07",13.0444,13.0633,12.7122,12.7867,5542200.0],["2006-07-10",12.7778,13.0433,12.26,12.32,6900300.0],["2006-07-11",12.2767,12.8222,12.1933,12.7533,9116100.0],["2006-07-12",12.6989,12.9022,12.4289,12.4656,5988600.0],["2006-07-13",12.5811,13.1111,12.5811,12.7356,14052600.0],["2006-07-14",12.7711,13.1667,12.7711,12.9556,9740700.0],["2006-07-17",12.8956,13.0478,12.6389,12.7622,6543000.0],["2006-07-18",12.8467,13.0622,12.6189,12.9078,6509700.0],["2006-07-19",12.95,13.57,12.8956,13.4744,13184100.0],["2006-07-20",13.5556,13.7156,13.2244,13.2533,6980400.0],["2006-07-21",13.2089,13.2922,12.94,13.0222,5843700.0],["2006-07-24",13.0978,13.7644,13.0856,13.5433,7686900.0],["2006-07-25",13.6522,13.73,13.2956,13.5456,6458400.0],["2006-07-26",13.56,13.56,12.0989,12.3822,28133100.0],["2006-07-27",11.1889,11.8289,10.7922,11.0333,45121500.0],["2006-07-28",10.89,11.2822,10.7778,11.2822,12437100.0],["2006-07-31",11.2822,11.2822,10.5,10.5778,18177300.0],["2006-08-01",10.5233,10.7944,10.1389,10.7122,17219700.0],["2006-08-02",10.7356,10.9844,10.7111,10.8811,11839500.0],["2006-08-03",10.8333,10.9422,10.5867,10.9122,8684100.0],["2006-08-04",10.9222,11.2667,10.9222,11.06,15592500.0],["2006-08-07",11.0033,11.06,10.5922,10.7944,8470800.0],["2006-08-08",10.8333,11.0756,10.7022,10.7922,7996500.0],["2006-08-09",10.8022,11.0111,10.6189,10.65,6359400.0],["2006-08-10",10.5678,10.6478,10.2522,10.6022,11503800.0],["2006-08-11",10.6,10.6,10.3744,10.4889,5256900.0],["2006-08-14",10.6078,10.6078,10.21,10.2244,7295400.0],["2006-08-15",10.3078,10.7156,10.2122,10.6178,8040600.0],["2006-08-16",10.6856,10.7722,10.4944,10.7722,6284700.0],["2006-08-17",10.7444,10.8767,10.6333,10.7778,6217200.0],["2006-08-18",10.7778,10.8067,10.6367,10.7511,4789800.0],["2006-08-21",10.7078,10.8089,10.6789,10.7144,3412800.0],["2006-08-22",10.67,10.7678,10.4378,10.5156,6129000.0],["2006-08-23",10.5222,10.5833,10.19,10.2167,7843500.0],["2006-08-24",10.2056,10.5144,10.0444,10.4444,7222500.0],["2006-08-25",10.3889,10.4889,10.1722,10.2333,5775300.0],["2006-08-28",10.2056,10.4367,10.2056,10.3567,4206600.0],["2006-08-29",10.4078,10.4333,10.1322,10.2589,5852700.0],["2006-08-30",10.3011,10.3444,10.1244,10.2678,3594600.0],["2006-08-31",10.3022,10.5556,10.1822,10.4889,5268600.0],["2006-09-01",10.5633,10.5911,10.4167,10.5611,4467600.0],["2006-09-05",10.5556,10.7044,10.4233,10.6733,4995900.0],["2006-09-06",10.6478,10.6822,10.51,10.5589,5382000.0],["2006-09-07",10.5111,10.6478,10.4444,10.52,5911200.0],["2006-09-08",10.5833,10.6322,10.3578,10.3711,3316500.0],["2006-09-11",10.3567,10.4822,10.2578,10.44,4683600.0],["2006-09-12",10.4822,10.6144,10.3844,10.5722,5654700.0],["2006-09-13",10.5044,11.1122,10.5044,11.0822,11286000.0],["2006-09-14",11.1144,11.33,10.7833,10.8189,13356000.0],["2006-09-15",10.7844,11.1111,10.7278,11.0422,11639700.0],["2006-09-18",11.29,11.6056,11.29,11.3878,12733200.0],["2006-09-19",11.4067,11.4444,11.0411,11.3889,8585100.0],["2006-09-20",11.4444,11.4978,11.2333,11.2933,6460200.0],["2006-09-21",11.3822,11.6456,11.2944,11.4878,7036200.0],["2006-09-22",11.4478,11.4478,11.26,11.3733,3252600.0],["2006-09-25",11.4478,11.6978,11.3211,11.5867,5922000.0],["2006-09-26",11.6389,11.7089,11.4722,11.6156,4422600.0],["2006-09-27",11.5433,12.1878,11.5356,12.1211,15785100.0],["2006-09-28",12.1222,12.1233,11.8378,11.9833,8649000.0],["2006-09-29",12.0611,12.2156,11.6956,11.7167,7005600.0],["2006-10-02",11.69,11.7811,11.3689,11.39,8758800.0],["2006-10-03",11.3633,11.4978,11.2522,11.4,5972400.0],["2006-10-04",11.3711,11.6311,11.2789,11.5822,5838300.0],["2006-10-05",11.5456,11.9211,11.5456,11.8422,5859000.0],["2006-10-06",12.0111,12.0444,11.75,11.8022,6445800.0],["2006-10-09",11.8033,12.3789,11.7222,12.0267,9664200.0],["2006-10-10",12.0656,12.2344,11.8889,12.1067,7138800.0],["2006-10-11",12.0589,12.2167,11.9856,12.2133,6314400.0],["2006-10-12",12.37,12.6789,12.26,12.4422,12124800.0],["2006-10-13",12.4567,12.6411,12.3867,12.4533,4411800.0],["2006-10-16",12.4967,12.5656,12.3622,12.4067,4777200.0],["2006-10-17",12.3778,12.3944,11.9822,12.0167,7992000.0],["2006-10-18",12.0344,12.1356,11.84,11.9244,7771500.0],["2006-10-19",11.8789,12.0944,11.8622,12.0222,2826900.0],["2006-10-20",11.9989,12.07,11.8956,11.97,4085100.0],["2006-10-23",11.91,12.2833,11.7833,12.2644,5960700.0],["2006-10-24",12.2267,12.2644,12.0,12.1178,4069800.0],["2006-10-25",12.1678,12.1678,11.9,11.9189,6498000.0],["2006-10-26",12.0456,12.4811,11.92,12.4622,30265200.0],["2006-10-27",11.4711,11.8267,11.0378,11.1867,48444300.0],["2006-10-30",11.0656,11.2822,10.8222,11.1889,13382100.0],["2006-10-31",11.1822,11.2089,10.9711,11.02,8199000.0],["2006-11-01",11.0,11.1333,10.7633,10.7944,9426600.0],["2006-11-02",10.7589,10.9667,10.7467,10.7956,4605300.0],["2006-11-03",10.7822,10.8289,10.6267,10.7333,5955300.0],["2006-11-06",10.7467,11.2222,10.7467,11.0944,10641600.0],["2006-11-07",11.1156,11.31,10.8989,10.9756,7566300.0],["2006-11-08",10.8889,11.0556,10.8178,10.8778,6941700.0],["2006-11-09",10.8333,10.8833,10.7022,10.7189,6883200.0],["2006-11-10",10.7189,10.8778,10.6667,10.8167,6777000.0],["2006-11-13",10.7044,10.7867,10.5333,10.58,11021400.0],["2006-11-14",10.5933,10.6556,10.5056,10.5833,7709400.0],["2006-11-15",10.5544,10.6778,10.4722,10.5778,10620000.0],["2006-11-16",10.6411,10.6511,10.46,10.5333,8429400.0],["2006-11-17",10.4744,10.6778,10.4356,10.6433,12895200.0],["2006-11-20",10.6856,11.3256,10.6856,11.05,20818800.0],["2006-11-21",11.0778,11.1044,10.8978,10.9889,6294600.0],["2006-11-22",11.0389,11.0389,10.7878,10.91,4816800.0],["2006-11-24",10.8611,11.0244,10.7789,11.0067,2039400.0],["2006-11-27",11.1789,11.3333,10.9667,11.0256,9748800.0],["2006-11-28",11.0156,11.5,10.9633,11.4222,12299400.0],["2006-11-29",11.4333,11.62,11.1389,11.3589,8193600.0],["2006-11-30",11.36,11.3922,11.1578,11.2911,4428900.0],["2006-12-01",11.3222,11.3478,11.0922,11.2833,5881500.0],["2006-12-04",11.2844,11.5,11.2456,11.3656,5143500.0],["2006-12-05",11.4311,11.4311,11.2622,11.3056,4738500.0],["2006-12-06",11.3111,11.5633,11.28,11.5411,6889500.0],["2006-12-07",11.6044,11.8322,11.4744,11.7122,7922700.0],["2006-12-08",11.7044,11.8867,11.6389,11.6633,7830000.0],["2006-12-11",11.73,11.9444,11.7056,11.8311,5665500.0],["2006-12-12",11.8,11.9111,11.6522,11.74,5644800.0],["2006-12-13",11.7544,11.7811,11.4856,11.5444,7372800.0],["2006-12-14",11.5289,11.7422,11.4811,11.5211,4741200.0],["2006-12-15",11.58,11.7222,11.4522,11.5411,6817500.0],["2006-12-18",11.6089,11.6667,11.3267,11.3389,5301900.0],["2006-12-19",11.2989,11.3333,11.1289,11.2778,6508800.0],["2006-12-20",11.28,11.3467,11.1433,11.16,4723200.0],["2006-12-21",11.1533,11.2,10.9744,10.9956,6795900.0],["2006-12-22",11.0,11.0822,10.7589,10.78,7618500.0],["2006-12-26",10.78,10.8011,10.6956,10.7178,4815000.0],["2006-12-27",10.7811,10.9444,10.7267,10.7767,5679900.0],["2006-12-28",10.7222,10.7944,10.6767,10.7478,5482800.0],["2006-12-29",10.7333,10.83,10.6267,10.6556,4241700.0],["2007-01-03",10.7822,10.8767,10.3367,10.4978,8607600.0],["2007-01-04",10.4633,10.6544,10.4611,10.5778,6482700.0],["2007-01-05",10.5644,10.6589,10.3911,10.4533,8811000.0],["2007-01-08",10.4078,10.4344,10.09,10.1333,14720400.0],["2007-01-09",10.1156,10.2267,9.8656,9.93,14281200.0],["2007-01-10",9.8889,9.9233,9.6311,9.6789,17465400.0],["2007-01-11",9.6444,10.1678,9.5778,10.1378,16528500.0],["2007-01-12",10.2133,10.5322,10.2133,10.4478,15317100.0],["2007-01-16",10.5244,10.5244,10.3122,10.3456,7204500.0],["2007-01-17",10.3289,10.5556,10.2911,10.5278,9243000.0],["2007-01-18",10.5311,10.5844,10.3711,10.3956,8506800.0],["2007-01-19",10.3667,10.4433,10.3067,10.3789,6073200.0],["2007-01-22",10.5222,10.83,10.4589,10.7867,10731600.0],["2007-01-23",10.7878,10.9789,10.7111,10.8444,8095500.0],["2007-01-24",10.8667,10.8889,10.7189,10.7622,4689900.0],["2007-01-25",10.7622,10.7633,10.4889,10.5733,5552100.0],["2007-01-26",10.5922,10.6467,10.4144,10.5533,5084100.0],["2007-01-29",10.5922,10.8533,10.51,10.8356,5310000.0],["2007-01-30",10.7844,10.9389,10.6044,10.9111,10637100.0],["2007-01-31",10.9156,11.0211,10.7389,10.9344,7117200.0],["2007-02-01",11.0156,11.0956,10.9311,11.0356,19988100.0],["2007-02-02",12.7778,13.1078,12.6156,12.9744,44829900.0],["2007-02-05",12.8956,13.0,12.6978,12.7611,11394900.0],["2007-02-06",12.7267,12.9222,12.6389,12.8333,8338500.0],["2007-02-07",12.7933,12.9678,12.5967,12.7256,8591400.0],["2007-02-08",12.7078,12.8011,12.56,12.7244,4354200.0],["2007-02-09",12.6844,12.8333,12.3167,12.4511,8560800.0],["2007-02-12",12.4489,12.6333,12.2467,12.6111,6930900.0],["2007-02-13",12.5722,12.7167,12.4444,12.5778,5373900.0],["2007-02-14",12.5389,12.7778,12.5378,12.6489,5084100.0],["2007-02-15",12.6433,12.6989,12.4644,12.5178,5684400.0],["2007-02-16",12.4678,12.7222,12.4633,12.7122,5598900.0],["2007-02-20",12.7189,12.85,12.6389,12.7778,5540400.0],["2007-02-21",12.7589,12.9367,12.7222,12.7644,4822200.0],["2007-02-22",12.7778,12.7911,12.5222,12.6322,3858300.0],["2007-02-23",12.63,12.65,12.4878,12.5644,3895200.0],["2007-02-26",12.6567,12.7111,12.3889,12.5833,3895200.0],["2007-02-27",12.3978,12.44,12.1333,12.1678,7671600.0],["2007-02-28",12.1756,12.4033,11.9111,12.3444,8858700.0],["2007-03-01",12.12,12.2222,11.8389,12.1111,8492400.0],["2007-03-02",12.11,12.1656,11.9222,11.9467,5165100.0],["2007-03-05",11.7789,11.9444,11.5633,11.5811,8264700.0],["2007-03-06",11.7733,12.2033,11.7022,12.0578,13293000.0],["2007-03-07",12.0622,12.1411,11.9444,12.0267,5405400.0],["2007-03-08",12.1444,12.3678,12.14,12.2133,6060600.0],["2007-03-09",12.3789,12.5556,12.2667,12.3056,4688100.0],["2007-03-12",12.2511,12.3278,12.1244,12.2489,3073500.0],["2007-03-13",12.1111,12.2711,11.9833,11.9889,5119200.0],["2007-03-14",11.9778,12.1222,11.8189,12.1022,4551300.0],["2007-03-15",12.1133,12.5,12.11,12.3989,7049700.0],["2007-03-16",12.3756,12.5833,12.3167,12.4078,9034200.0],["2007-03-19",12.5067,12.9167,12.4078,12.6922,10389600.0],["2007-03-20",12.74,12.9089,12.6933,12.8478,4930200.0],["2007-03-21",12.88,12.9256,12.7889,12.9111,6247800.0],["2007-03-22",12.9289,13.6344,12.9289,13.4067,17371800.0],["2007-03-23",13.3122,13.6033,13.2933,13.5189,6898500.0],["2007-03-26",13.5289,13.7111,13.3544,13.7089,7765200.0],["2007-03-27",13.7089,13.8889,13.6122,13.7011,7454700.0],["2007-03-28",13.6111,13.8322,13.5289,13.5967,6232500.0],["2007-03-29",13.8156,13.8267,13.47,13.6678,3843000.0],["2007-03-30",13.7056,13.7211,13.4,13.5078,4152600.0],["2007-04-02",13.4978,13.64,13.4578,13.5489,3384000.0],["2007-04-03",13.5789,13.8233,13.5633,13.6967,5442300.0],["2007-04-04",13.7367,13.9633,13.6667,13.9022,6218100.0],["2007-04-05",13.9322,13.9456,13.7033,13.8356,4068000.0],["2007-04-09",13.8111,13.9389,13.7222,13.7522,3962700.0],["2007-04-10",13.7289,13.7778,13.5956,13.6467,4130100.0],["2007-04-11",13.6667,13.7833,13.4956,13.6678,6214500.0],["2007-04-12",13.6133,13.7578,13.5189,13.6878,3465900.0],["2007-04-13",13.7156,13.93,13.6767,13.86,5479200.0],["2007-04-16",13.9744,14.1967,13.9111,13.9433,6750000.0],["2007-04-17",14.0011,14.0478,13.8744,13.9167,5000400.0],["2007-04-18",13.9833,14.0722,13.5122,13.6122,8520300.0],["2007-04-19",13.5878,13.6322,13.3933,13.4656,13329900.0],["2007-04-20",14.2211,14.9556,14.2211,14.6389,39358800.0],["2007-04-23",14.6411,15.0622,14.5811,14.9167,13647600.0],["2007-04-24",14.7589,14.8878,14.5522,14.8233,8930700.0],["2007-04-25",14.8111,15.0778,14.6667,14.8589,8091000.0],["2007-04-26",14.8189,14.9244,14.7167,14.8822,4585500.0],["2007-04-27",14.7911,14.8289,14.6444,14.8122,5185800.0],["2007-04-30",14.7333,14.8111,14.3611,14.4067,6480000.0],["2007-05-01",14.5311,14.5733,14.1933,14.5633,6912900.0],["2007-05-02",14.5667,14.9067,14.5089,14.8978,5995800.0],["2007-05-03",14.9611,15.1344,14.7778,15.05,8143200.0],["2007-05-04",15.0211,15.0556,14.7422,14.8822,6732000.0],["2007-05-07",14.8467,15.0344,14.7778,14.9389,5232600.0],["2007-05-08",14.8267,14.9722,14.7133,14.9411,5733000.0],["2007-05-09",14.8444,15.1,14.8111,15.0011,5068800.0],["2007-05-10",14.9956,15.0,14.4522,14.5344,8440200.0],["2007-05-11",14.5944,14.74,14.3367,14.5444,4991400.0],["2007-05-14",14.5556,14.6933,14.3956,14.4689,3018600.0],["2007-05-15",14.4722,14.6078,14.4356,14.4644,4694400.0],["2007-05-16",14.5856,14.6422,14.1844,14.3722,6103800.0],["2007-05-17",14.3844,14.4567,14.2278,14.3633,3474900.0],["2007-05-18",14.5556,14.7756,14.4078,14.7378,7396200.0],["2007-05-21",14.7089,14.8444,14.6333,14.7689,5325300.0],["2007-05-22",14.7433,14.9544,14.6278,14.8433,4878900.0],["2007-05-23",14.8867,15.5344,14.8156,15.2322,13323600.0],["2007-05-24",15.1667,15.6311,15.0,15.1733,8037900.0],["2007-05-25",15.2022,15.3556,15.1122,15.2211,4874400.0],["2007-05-29",15.2222,15.29,15.1389,15.1889,3384000.0],["2007-05-30",15.1511,15.3,14.96,15.2989,3558600.0],["2007-05-31",15.3078,15.7556,15.1989,15.2922,6578100.0],["2007-06-01",15.3778,15.5222,15.2889,15.4478,3909600.0],["2007-06-04",15.6467,15.9978,15.5444,15.9322,9056700.0],["2007-06-05",15.9089,16.2444,15.8211,15.8544,8244000.0],["2007-06-06",15.8422,15.93,15.6333,15.6344,5196600.0],["2007-06-07",15.6233,15.7256,15.2233,15.2589,6139800.0],["2007-06-08",15.1889,15.5833,15.1233,15.4444,7027200.0],["2007-06-11",15.5244,15.7344,15.45,15.59,3726900.0],["2007-06-12",15.5911,15.6111,15.2333,15.3267,4916700.0],["2007-06-13",15.4467,15.6133,15.3156,15.5644,6708600.0],["2007-06-14",15.55,15.79,15.5333,15.6956,10300500.0],["2007-06-15",15.8544,15.8611,15.5489,15.6178,6717600.0],["2007-06-18",15.6189,15.7467,15.56,15.6489,3429000.0],["2007-06-19",15.5333,15.8611,15.5222,15.6489,4072500.0],["2007-06-20",15.7856,15.8311,15.3789,15.4178,5175900.0],["2007-06-21",15.3967,15.5778,15.2722,15.4422,3667500.0],["2007-06-22",15.3889,15.5256,15.2233,15.2833,4329900.0],["2007-06-25",15.3911,15.4911,15.1056,15.1667,4338900.0],["2007-06-26",15.1678,15.3344,15.0044,15.0811,5526000.0],["2007-06-27",15.0056,15.4556,15.0044,15.4467,3618900.0],["2007-06-28",15.4467,15.5789,15.3378,15.3889,3381300.0],["2007-06-29",15.3833,15.5778,15.3189,15.4189,3472200.0],["2007-07-02",15.4444,15.8256,15.3678,15.7722,5859900.0],["2007-07-03",15.7667,15.9033,15.7256,15.7678,2826900.0],["2007-07-05",15.7233,15.9044,15.6267,15.86,4336200.0],["2007-07-06",15.9122,16.1811,15.8511,16.1,4291200.0],["2007-07-09",16.1111,16.4978,16.0733,16.3778,6032700.0],["2007-07-10",16.3256,16.5889,16.0,16.2789,6146100.0],["2007-07-11",16.2811,16.4633,16.1456,16.3778,2928600.0],["2007-07-12",16.4156,16.5556,16.2611,16.5444,4990500.0],["2007-07-13",16.5456,16.6644,16.3533,16.4856,4899600.0],["2007-07-16",16.5,16.5056,16.2278,16.3144,5104800.0],["2007-07-17",16.4867,16.75,16.2222,16.5489,6458400.0],["2007-07-18",16.4633,16.5967,16.3878,16.4911,6783300.0],["2007-07-19",16.6233,16.7744,16.4578,16.6756,12140100.0],["2007-07-20",19.5089,22.2044,19.5089,22.0656,80133300.0],["2007-07-23",22.6522,23.8622,22.5178,23.1144,43113600.0],["2007-07-24",22.4444,22.7711,22.2467,22.5722,21612600.0],["2007-07-25",22.7811,22.8122,21.6833,22.2411,14544900.0],["2007-07-26",21.8,22.7533,21.6833,22.3667,11036700.0],["2007-07-27",22.3333,23.1389,22.09,22.5056,9395100.0],["2007-07-30",22.5311,24.1089,22.2289,23.9089,18621000.0],["2007-07-31",23.9867,25.0022,23.5922,23.6233,19672200.0],["2007-08-01",23.5978,23.8078,22.92,23.5067,11221200.0],["2007-08-02",23.6644,23.6667,23.0856,23.55,7828200.0],["2007-08-03",23.6611,23.8656,22.7089,22.7089,9175500.0],["2007-08-06",22.8833,23.3222,22.1367,23.17,9986400.0],["2007-08-07",23.2489,23.4778,22.7633,23.3611,7434900.0],["2007-08-08",23.5289,23.9322,23.0556,23.4722,7019100.0],["2007-08-09",23.0,23.7222,22.2633,22.3667,9666000.0],["2007-08-10",22.0556,22.6467,21.7844,21.9,11609100.0],["2007-08-13",22.4911,22.6533,21.9344,22.3556,6532200.0],["2007-08-14",22.1456,22.4333,21.8411,21.8667,4455000.0],["2007-08-15",21.8333,22.4233,21.4822,21.6233,7324200.0],["2007-08-16",21.3778,22.0411,20.5667,21.07,12143700.0],["2007-08-17",21.4844,22.1322,20.94,22.1256,8195400.0],["2007-08-20",22.2522,22.3533,21.9578,22.0556,5858100.0],["2007-08-21",21.9667,23.0333,21.9667,22.8433,6401700.0],["2007-08-22",23.1078,23.5778,22.9489,23.4367,7816500.0],["2007-08-23",23.5556,23.5678,22.7844,22.8333,4325400.0],["2007-08-24",22.8667,23.5733,22.68,23.4956,4354200.0],["2007-08-27",23.4444,23.7067,22.9556,23.2667,5193000.0],["2007-08-28",23.0556,23.4167,22.6789,22.8867,5778000.0],["2007-08-29",23.0667,24.0256,22.9244,23.9533,6481800.0],["2007-08-30",23.8311,24.4911,23.6222,24.1178,8421300.0],["2007-08-31",24.4444,24.9189,24.0033,24.5867,7001100.0],["2007-09-04",24.8411,25.3467,24.5556,25.1867,6476400.0],["2007-09-05",25.1056,25.4144,24.5333,24.8944,5227200.0],["2007-09-06",25.0944,25.5544,24.7444,25.5522,6334200.0],["2007-09-07",25.1144,25.26,24.4722,24.6633,9276300.0],["2007-09-10",24.8833,25.0889,24.2922,24.7944,7947900.0],["2007-09-11",25.0378,25.0556,24.1289,24.3689,6626700.0],["2007-09-12",24.4444,25.0878,24.4056,24.6956,6337800.0],["2007-09-13",24.8456,25.0489,24.5711,24.5711,4681800.0],["2007-09-14",24.4444,24.6489,23.66,23.7778,9474300.0],["2007-09-17",23.7556,24.11,23.3,23.6111,8641800.0],["2007-09-18",23.9989,25.0533,23.6833,25.0056,8092800.0],["2007-09-19",25.4733,25.9556,24.7278,25.2133,12276000.0],["2007-09-20",25.4911,25.5378,24.9111,24.9822,4204800.0],["2007-09-21",25.0322,25.2167,24.4478,24.6567,8138700.0],["2007-09-24",25.0,25.3078,24.45,24.8756,5900400.0],["2007-09-25",24.57,25.3289,24.57,25.2944,4488300.0],["2007-09-26",25.5122,26.1556,25.4078,25.7011,12025800.0],["2007-09-27",25.9944,26.0,25.4011,25.6667,5400900.0],["2007-09-28",25.7244,25.9533,25.4756,25.5556,5321700.0],["2007-10-01",25.9322,25.9444,25.5222,25.7111,7785000.0],["2007-10-02",25.8489,26.4433,25.7222,25.9022,5576400.0],["2007-10-03",26.3333,27.2644,25.8633,26.6244,10204200.0],["2007-10-04",26.6667,26.9967,26.1167,26.6144,5658300.0],["2007-10-05",27.0622,27.4844,26.8056,27.4478,6466500.0],["2007-10-08",27.5444,28.5544,27.4756,28.5289,11498400.0],["2007-10-09",28.7067,29.11,28.1722,28.72,8892000.0],["2007-10-10",28.7711,29.39,28.4867,28.7633,7428600.0],["2007-10-11",29.0011,29.2767,26.8922,27.5167,15560100.0],["2007-10-12",27.7167,28.1433,27.2833,27.71,7848900.0],["2007-10-15",27.8444,28.25,27.3456,27.8589,6170400.0],["2007-10-16",27.3933,27.97,26.7311,27.1778,10340100.0],["2007-10-17",27.5778,27.6,26.0089,26.3022,14261400.0],["2007-10-18",26.5956,28.7189,26.4244,28.4933,23102100.0],["2007-10-19",29.86,31.0578,29.5444,29.9267,48226500.0],["2007-10-22",29.7578,31.9,29.4444,31.7622,19208700.0],["2007-10-23",32.9444,33.8167,32.2778,33.8111,24020100.0],["2007-10-24",33.6444,35.2867,33.1389,35.2633,24474600.0],["2007-10-25",35.99,37.2089,35.4022,36.6056,33003900.0],["2007-10-26",37.0367,37.7367,36.4444,36.5656,20004300.0],["2007-10-29",36.9422,36.96,35.1289,35.6989,19374300.0],["2007-10-30",35.2689,36.6967,35.1111,35.9544,16392600.0],["2007-10-31",36.0556,36.61,35.6767,36.3189,10379700.0],["2007-11-01",35.8044,36.6,35.4422,35.78,12415500.0],["2007-11-02",35.9467,36.2089,33.7622,34.6444,14952600.0],["2007-11-05",33.8011,34.8633,33.34,34.3789,10074600.0],["2007-11-06",34.8644,35.4867,34.1389,35.23,9248400.0],["2007-11-07",34.5033,35.6111,34.0589,34.3844,12400200.0],["2007-11-08",34.5067,34.8733,31.5556,32.6533,16046100.0],["2007-11-09",31.5556,32.4444,31.1111,31.3633,11692800.0],["2007-11-12",30.6733,31.6556,29.3333,29.6067,14911200.0],["2007-11-13",29.84,30.8133,29.3333,30.6167,12483900.0],["2007-11-14",31.3833,32.4356,30.8411,31.2489,13700700.0],["2007-11-15",31.0389,32.0811,31.02,31.4356,10180800.0],["2007-11-16",31.69,31.8733,30.4889,31.1833,9970200.0],["2007-11-19",30.99,31.9633,30.7822,31.5811,9149400.0],["2007-11-20",31.7811,33.1033,31.1111,31.9889,10690200.0],["2007-11-21",31.6667,32.1,30.8944,31.0967,6927300.0],["2007-11-23",31.3144,31.8333,31.0556,31.5233,2447100.0],["2007-11-26",31.8744,32.7778,31.3889,31.49,7024500.0],["2007-11-27",32.08,33.0433,31.5556,32.9422,9437400.0],["2007-11-28",33.5,36.2211,33.4444,36.0556,17949600.0],["2007-11-29",36.1111,36.8878,35.4111,35.7756,11594700.0],["2007-11-30",36.7467,36.7744,35.04,36.4089,16238700.0],["2007-12-03",36.6311,37.1944,35.8911,36.4667,10555200.0],["2007-12-04",36.0967,36.9867,35.5578,36.1833,8190000.0],["2007-12-05",36.6667,37.0889,36.19,36.9922,8333100.0],["2007-12-06",36.9889,38.62,36.7233,38.31,15375600.0],["2007-12-07",38.5556,39.4156,38.3333,39.2222,10317600.0],["2007-12-10",39.81,39.9544,38.4844,38.62,12475800.0],["2007-12-11",38.9111,39.3867,37.0156,37.3444,11408400.0],["2007-12-12",38.3356,38.5,36.2033,37.2489,13780800.0],["2007-12-13",36.7167,37.2489,35.6678,36.5111,11597400.0],["2007-12-14",36.0178,37.1578,35.7,36.0989,7835400.0],["2007-12-17",36.0644,36.5556,33.7522,33.95,11688300.0],["2007-12-18",34.4478,34.6656,32.17,34.1778,17011800.0],["2007-12-19",34.0589,35.4289,33.9011,34.7722,11148300.0],["2007-12-20",35.0244,35.8133,35.0233,35.7367,7304400.0],["2007-12-21",36.4444,36.5,35.5111,36.16,14052600.0],["2007-12-24",36.0256,37.11,35.9189,37.0889,3622500.0],["2007-12-26",37.1411,37.5444,36.5744,37.2489,4983300.0],["2007-12-27",37.1122,37.6456,36.3789,36.6178,5499900.0],["2007-12-28",36.8056,37.0333,35.7811,36.1267,4785300.0],["2007-12-31",35.8589,36.5822,35.8456,35.8889,5292000.0],["2008-01-02",35.96,36.7189,35.0,35.9944,7520400.0],["2008-01-03",35.9789,36.22,35.6389,35.75,6391800.0],["2008-01-04",35.0611,35.37,33.5856,33.8889,9255600.0],["2008-01-07",34.0356,34.7411,32.9389,33.3311,10539900.0],["2008-01-08",31.7778,32.5144,30.0722,30.1922,19622700.0],["2008-01-09",29.5167,30.5056,28.1344,29.2933,21259800.0],["2008-01-10",28.6078,30.0867,28.2578,29.7367,15965100.0],["2008-01-11",29.3556,30.08,28.7767,29.1322,10555200.0],["2008-01-14",29.6211,29.86,29.1467,29.5211,8026200.0],["2008-01-15",28.7844,29.3778,27.8333,28.4689,11784600.0],["2008-01-16",27.8389,29.9989,27.6911,29.45,16231500.0],["2008-01-17",29.6656,30.1011,28.3244,29.0378,10101600.0],["2008-01-18",29.0011,29.5656,28.4456,29.1189,10019700.0],["2008-01-22",26.6811,29.4444,26.17,29.0933,10035000.0],["2008-01-23",28.3311,30.1267,27.2311,30.0956,11200500.0],["2008-01-24",30.3333,31.0644,29.4567,30.0,9534600.0],["2008-01-25",30.5522,30.9467,29.8022,29.8889,6797700.0],["2008-01-28",30.0,30.8733,29.1211,30.8411,7497900.0],["2008-01-29",30.4389,30.4389,27.11,27.1444,16732800.0],["2008-01-30",27.1778,27.6289,25.9511,26.1111,17451900.0],["2008-01-31",25.45,28.3333,25.2511,28.2222,19122300.0],["2008-02-01",32.5256,34.9367,32.3333,33.9567,35934300.0],["2008-02-04",34.1044,35.0889,33.7233,34.1667,14253300.0],["2008-02-05",34.1022,34.9989,33.9089,34.2089,12937500.0],["2008-02-06",34.4233,34.6667,32.5556,32.6422,11075400.0],["2008-02-07",32.2222,33.8489,31.9978,33.1833,11658600.0],["2008-02-08",33.3333,33.7067,32.8,33.4089,5927400.0],["2008-02-11",33.2811,33.7644,33.0,33.5356,6355800.0],["2008-02-12",33.7767,33.7778,32.5878,32.9644,7802100.0],["2008-02-13",33.2222,34.3311,33.0578,34.2822,9934200.0],["2008-02-14",34.4444,34.7667,33.3422,33.3422,8214300.0],["2008-02-15",33.1944,34.1622,32.89,33.6967,10519200.0],["2008-02-19",34.2567,34.3822,31.9022,32.2778,10703700.0],["2008-02-20",32.0578,32.6789,31.3156,32.3811,7746300.0],["2008-02-21",32.6111,32.7767,31.67,31.8067,4473900.0],["2008-02-22",31.9044,32.4489,31.4933,32.3967,4652100.0],["2008-02-25",32.3356,32.7211,31.73,32.62,4979700.0],["2008-02-26",32.5378,33.3333,31.8989,32.9144,4813200.0],["2008-02-27",32.75,33.0444,32.2267,32.7689,4920300.0],["2008-02-28",31.9444,32.72,31.9078,32.2122,4806000.0],["2008-02-29",31.7778,32.0567,31.1567,31.3244,6903900.0],["2008-03-03",31.2222,31.6644,30.5833,31.5233,7530300.0],["2008-03-04",31.32,31.8756,30.3733,31.12,5672700.0],["2008-03-05",31.3522,32.1011,31.1322,31.8133,5376600.0],["2008-03-06",31.4811,32.0722,29.98,30.0844,12867300.0],["2008-03-07",29.4756,30.5044,28.8889,29.4167,8401500.0],["2008-03-10",29.2011,29.8978,28.2633,28.3978,9929700.0],["2008-03-11",29.5589,29.9467,28.9844,29.6856,11089800.0],["2008-03-12",29.6656,31.11,29.4456,30.4867,9665100.0],["2008-03-13",29.9889,31.8089,29.4722,31.6644,9830700.0],["2008-03-14",32.2222,32.3444,30.6411,31.4522,8951400.0],["2008-03-17",30.1678,31.8689,30.1667,31.0967,7228800.0],["2008-03-18",31.9222,33.02,31.5067,32.75,6928200.0],["2008-03-19",32.5678,33.5422,32.2222,32.4067,6275700.0],["2008-03-20",32.3833,33.4911,32.05,33.41,7281900.0],["2008-03-24",33.6378,37.2222,33.5333,36.36,13382100.0],["2008-03-25",36.6567,36.7644,35.7544,36.2144,7614000.0],["2008-03-26",36.1967,36.25,35.2222,35.9967,4793400.0],["2008-03-27",36.1122,36.4356,35.6689,35.7622,5040900.0],["2008-03-28",36.0478,36.8889,35.7956,35.8567,5877900.0],["2008-03-31",36.2167,36.7778,35.5878,36.0389,6638400.0],["2008-04-01",36.5556,38.6589,36.2222,38.5489,13264200.0],["2008-04-02",38.4822,38.8767,37.5556,37.78,7740000.0],["2008-04-03",37.8367,37.9467,37.1178,37.4433,6773400.0],["2008-04-04",37.84,37.9989,36.9122,37.6044,7456500.0],["2008-04-07",38.11,39.7656,37.9089,38.3489,12186900.0],["2008-04-08",38.3256,39.0467,37.9167,38.5667,6575400.0],["2008-04-09",38.7667,38.8011,36.8767,37.3411,11653200.0],["2008-04-10",38.0933,39.7756,37.7511,39.32,14074200.0],["2008-04-11",38.4722,38.5789,36.6922,37.0644,17945100.0],["2008-04-14",36.9167,36.9989,35.0867,36.0933,12359700.0],["2008-04-15",36.4433,37.7556,36.15,37.7556,12977100.0],["2008-04-16",38.1556,38.5056,37.6811,38.4433,9289800.0],["2008-04-17",38.4556,39.5533,38.1289,38.7222,18773100.0],["2008-04-18",34.5044,34.6611,31.6889,32.0556,45901800.0],["2008-04-21",32.12,32.5556,30.6244,32.3867,21041100.0],["2008-04-22",31.6689,31.8867,30.5556,30.6133,12673800.0],["2008-04-23",30.7733,31.6078,30.2067,31.4389,11961000.0],["2008-04-24",31.2233,31.9444,30.4522,30.9556,9039600.0],["2008-04-25",31.0989,31.3122,30.56,31.0867,7610400.0],["2008-04-28",31.4389,32.1878,31.3522,31.7222,10224900.0],["2008-04-29",31.6667,32.5789,31.4444,32.3344,9967500.0],["2008-04-30",32.1222,32.8722,31.8089,32.14,9102600.0],["2008-05-01",32.4333,32.8722,31.9333,32.7167,6205500.0],["2008-05-02",33.0033,33.1667,32.0733,32.2256,5027400.0],["2008-05-05",32.2222,33.0778,32.0,32.75,6855300.0],["2008-05-06",32.6189,32.7689,31.8456,32.5933,5031900.0],["2008-05-07",32.5133,32.7767,31.9689,32.0878,6953400.0],["2008-05-08",32.1978,32.3022,31.4167,31.9522,6439500.0],["2008-05-09",31.6044,32.2033,31.3644,32.1222,4090500.0],["2008-05-12",32.0556,32.4,31.7289,32.36,3892500.0],["2008-05-13",32.4011,32.4011,31.8056,32.2656,3310200.0],["2008-05-14",32.2611,32.6544,31.7422,31.7611,4939200.0],["2008-05-15",31.7433,32.6444,31.7356,32.5533,7045200.0],["2008-05-16",32.5533,33.8089,32.4778,33.3056,11905200.0],["2008-05-19",33.4911,34.3033,33.0678,33.1667,8444700.0],["2008-05-20",33.1122,33.2967,32.6567,33.1489,4332600.0],["2008-05-21",33.0167,33.4367,32.0289,32.0722,5835600.0],["2008-05-22",31.4567,31.6433,30.3122,30.5278,14383800.0],["2008-05-23",31.4178,31.94,31.0411,31.6411,9621900.0],["2008-05-27",31.7778,31.8267,31.2511,31.7867,4018500.0],["2008-05-28",32.0556,32.0944,31.5756,32.0944,3304800.0],["2008-05-29",31.8056,32.7778,31.8056,32.3856,5125500.0],["2008-05-30",32.5522,33.0,32.2333,32.6211,55916100.0],["2008-06-02",32.5944,32.95,31.7778,32.0644,8922600.0],["2008-06-03",32.1944,32.1989,31.0211,31.5278,9051300.0],["2008-06-04",31.5989,32.1711,31.3511,31.7856,7342200.0],["2008-06-05",31.8911,32.3822,31.4878,32.3789,6002100.0],["2008-06-06",32.1111,32.1933,30.9633,31.2122,7000200.0],["2008-06-09",31.3989,31.3989,30.18,30.5656,7337700.0],["2008-06-10",30.1411,30.1644,29.2522,30.0289,10485000.0],["2008-06-11",30.4422,30.4444,29.4767,29.5467,5532300.0],["2008-06-12",29.6667,30.5056,29.2789,29.9622,6561900.0],["2008-06-13",30.2789,31.2222,30.0,31.2222,6553800.0],["2008-06-16",30.7822,31.2389,30.5067,31.1667,5793300.0],["2008-06-17",31.2867,31.54,31.0311,31.3367,4747500.0],["2008-06-18",31.0567,31.6411,31.0067,31.4578,6561000.0],["2008-06-19",31.6489,31.9756,31.2111,31.9044,5321700.0],["2008-06-20",31.4422,31.63,31.1911,31.39,7291800.0],["2008-06-23",31.8867,31.8867,30.6678,31.1033,8878500.0],["2008-06-24",30.6833,30.9667,30.0122,30.5922,7297200.0],["2008-06-25",31.0956,31.2144,30.3889,30.9833,6309000.0],["2008-06-26",30.3389,30.72,30.0056,30.0867,7542000.0],["2008-06-27",30.0033,30.3267,29.67,29.9544,7059600.0],["2008-06-30",29.8344,30.5367,29.7778,29.9333,4452300.0],["2008-07-01",29.3989,29.4022,28.1089,28.8867,9324900.0],["2008-07-02",29.0289,29.5533,27.76,27.7956,6993900.0],["2008-07-03",27.8889,28.4222,27.6678,27.8156,4435200.0],["2008-07-07",28.5556,28.9744,27.5289,28.1333,7392600.0],["2008-07-08",27.8478,29.4033,27.8478,29.35,6446700.0],["2008-07-09",29.35,30.5556,29.1233,29.1678,8245800.0],["2008-07-10",29.2278,29.7656,28.8889,29.5078,5606100.0],["2008-07-11",29.2722,30.37,29.1444,29.9978,6093900.0],["2008-07-14",30.3689,30.5556,29.8789,30.1989,4927500.0],["2008-07-15",29.9333,30.4767,29.3944,30.0544,6064200.0],["2008-07-16",30.1467,31.4456,30.1467,31.1989,5946300.0],["2008-07-17",31.6256,31.6256,30.8422,31.3611,5525100.0],["2008-07-18",31.2267,32.1867,31.1111,32.0544,6867900.0],["2008-07-21",32.0033,32.1911,31.4222,31.6344,4982400.0],["2008-07-22",30.9467,31.7289,30.7778,31.1367,13113900.0],["2008-07-23",34.8322,37.0278,34.7778,36.7922,23806800.0],["2008-07-24",36.6778,36.9778,35.5589,35.9633,9756000.0],["2008-07-25",35.5067,36.2044,35.4122,35.7856,7088400.0],["2008-07-28",34.9256,35.5333,34.1711,34.2478,9919800.0],["2008-07-29",34.4444,34.9844,34.2689,34.66,6300000.0],["2008-07-30",34.2622,35.1111,34.1467,34.7622,4679100.0],["2008-07-31",34.39,35.1111,34.2789,34.5878,4727700.0],["2008-08-01",34.4833,34.7411,33.2533,33.3811,6281100.0],["2008-08-04",33.3156,33.9767,32.7778,33.32,6741900.0],["2008-08-05",33.7111,34.2589,33.4178,34.2289,5266800.0],["2008-08-06",33.9356,34.9589,33.6167,34.5322,7185600.0],["2008-08-07",34.37,34.37,33.5111,33.6667,6336000.0],["2008-08-08",33.6889,34.4167,33.5389,34.2511,4351500.0],["2008-08-11",33.5789,34.4367,33.5511,34.25,3897000.0],["2008-08-12",34.34,34.3556,33.84,33.9989,3166200.0],["2008-08-13",34.1044,34.2178,33.36,33.8189,3665700.0],["2008-08-14",33.6189,34.1889,33.4833,33.8067,3827700.0],["2008-08-15",33.7567,33.8044,32.9256,33.2411,4806000.0],["2008-08-18",33.4378,33.4444,32.0589,32.5567,5279400.0],["2008-08-19",32.54,33.91,32.5011,33.4811,6703200.0],["2008-08-20",33.4989,33.6022,33.0156,33.4522,3561300.0],["2008-08-21",33.3156,34.0422,33.1678,33.4133,2898000.0],["2008-08-22",33.6167,34.11,33.4689,33.7022,3590100.0],["2008-08-25",33.3756,33.6644,32.9911,33.1567,2932200.0],["2008-08-26",33.1111,33.4822,32.7411,33.0833,2963700.0],["2008-08-27",32.9778,33.5411,32.8367,33.18,2842200.0],["2008-08-28",33.0622,33.6133,33.05,33.2689,2924100.0],["2008-08-29",32.9656,33.36,32.7567,32.8078,3393900.0],["2008-09-02",33.2589,33.7778,32.5922,32.62,7108200.0],["2008-09-03",32.4311,32.7444,31.8156,32.2711,5237100.0],["2008-09-04",32.03,32.2211,30.36,30.3878,7833600.0],["2008-09-05",29.8289,30.1433,28.8333,29.8733,8205300.0],["2008-09-08",30.9967,31.1633,29.7733,30.1644,5730300.0],["2008-09-09",30.1644,31.0767,29.79,29.79,6759000.0],["2008-09-10",30.3322,30.8667,29.7567,30.4378,6895800.0],["2008-09-11",29.8889,30.8889,29.37,30.8522,5305500.0],["2008-09-12",30.5589,31.0333,30.5256,30.91,3929400.0],["2008-09-15",30.0944,30.8867,29.7889,29.9633,7061400.0],["2008-09-16",29.4589,30.9656,29.4589,30.8633,5539500.0],["2008-09-17",30.2967,31.3956,29.9811,30.3356,6654600.0],["2008-09-18",30.8722,31.3078,29.5244,30.6144,9152100.0],["2008-09-19",31.6656,32.5567,30.9511,32.3011,10133100.0],["2008-09-22",31.9311,32.2444,31.1167,31.1667,4365900.0],["2008-09-23",31.2289,31.6978,30.81,30.9533,4695300.0],["2008-09-24",31.1078,31.5511,30.7222,31.3844,2567700.0],["2008-09-25",31.5556,31.8889,30.7578,31.2811,4807800.0],["2008-09-26",30.5,30.8856,29.8889,30.5567,7281000.0],["2008-09-29",30.01,30.2111,27.7778,27.9333,7361100.0],["2008-09-30",28.4556,28.83,25.13,26.7756,15300000.0],["2008-10-01",26.44,27.3611,25.97,26.2833,8458200.0],["2008-10-02",26.0289,26.5,25.3133,25.4056,8139600.0],["2008-10-03",25.8822,26.9711,24.7256,25.0778,7194600.0],["2008-10-06",24.1056,24.1056,20.7278,21.9022,17942400.0],["2008-10-07",22.2789,22.3633,20.4033,20.4733,12979800.0],["2008-10-08",19.8889,21.7433,18.9567,21.1811,12629700.0],["2008-10-09",21.7756,21.8889,18.8956,19.2056,9506700.0],["2008-10-10",17.5533,20.6956,17.0333,19.4456,17706600.0],["2008-10-13",21.5556,23.6956,21.1322,23.5933,10701900.0],["2008-10-14",25.3633,25.74,24.2822,24.9244,16492500.0],["2008-10-15",23.6789,24.8567,21.1111,21.1244,14455800.0],["2008-10-16",21.6978,23.8944,20.7078,23.8667,17417700.0],["2008-10-17",21.5444,22.2211,19.2378,21.0144,32519700.0],["2008-10-20",21.5,21.7122,20.7556,21.5689,7954200.0],["2008-10-21",21.0444,21.3322,20.0,20.0244,9988200.0],["2008-10-22",19.4456,19.8889,18.7322,19.2322,9209700.0],["2008-10-23",19.3411,19.68,18.3467,19.2989,10173600.0],["2008-10-24",17.2467,18.8811,17.1611,17.6311,19809000.0],["2008-10-27",17.2256,18.2722,17.1222,17.2233,10863900.0],["2008-10-28",17.7956,18.4889,17.1667,18.3933,15775200.0],["2008-10-29",18.4933,19.5411,17.8611,18.8167,11202300.0],["2008-10-30",19.2222,19.4444,18.3744,18.9056,8980200.0],["2008-10-31",18.5289,19.5556,18.3656,19.1989,6096600.0],["2008-11-03",19.6089,20.9278,18.9167,20.3756,8268300.0],["2008-11-04",20.9967,22.76,20.6244,22.5467,14310900.0],["2008-11-05",22.2111,22.3189,20.6889,20.7467,10583100.0],["2008-11-06",20.3356,20.9856,19.1122,19.3733,7861500.0],["2008-11-07",19.7822,20.6589,19.4767,20.2744,7244100.0],["2008-11-10",20.9,20.9978,19.2911,19.5578,5077800.0],["2008-11-11",18.7978,19.2222,18.4067,18.8189,6475500.0],["2008-11-12",18.6556,18.8,17.9144,17.9933,5708700.0],["2008-11-13",18.0522,18.4833,16.0344,17.7378,25794000.0],["2008-11-14",17.5211,18.2767,16.46,16.49,12806100.0],["2008-11-17",16.0967,16.4933,13.6689,13.7044,23408100.0],["2008-11-18",13.8,14.4378,13.18,13.7233,17189100.0],["2008-11-19",13.8211,14.4333,13.4344,13.4544,18814500.0],["2008-11-20",12.9511,13.7567,12.3011,12.4156,16344000.0],["2008-11-21",12.9433,13.1611,12.2611,13.14,17017200.0],["2008-11-24",13.4533,14.04,13.14,13.8822,11292300.0],["2008-11-25",14.2211,14.2222,13.2056,13.8211,11486700.0],["2008-11-26",13.3611,14.9878,13.3611,14.9633,10524600.0],["2008-11-28",14.7711,14.9611,14.5011,14.7256,4474800.0],["2008-12-01",14.3844,14.4656,13.2133,13.2478,8626500.0],["2008-12-02",13.4511,13.5889,12.6944,13.1056,11659500.0],["2008-12-03",13.3367,14.8578,13.1211,14.7856,19892700.0],["2008-12-04",14.3367,15.0533,13.6933,14.0078,10942200.0],["2008-12-05",13.6667,15.2733,13.6667,15.2733,9653400.0],["2008-12-08",15.8044,16.06,15.4011,15.5978,9134100.0],["2008-12-09",15.5556,15.5922,14.4467,14.7833,9713700.0],["2008-12-10",14.9989,15.6611,14.9989,15.4578,8841600.0],["2008-12-11",15.3267,15.9167,15.0922,15.2222,7396200.0],["2008-12-12",14.5389,15.3278,14.4533,14.9311,7465500.0],["2008-12-15",15.5844,15.5844,14.0867,14.2367,7947900.0],["2008-12-16",14.4533,15.2078,14.2233,15.2056,9530100.0],["2008-12-17",14.7178,15.0922,14.5633,14.6756,7367400.0],["2008-12-18",14.8078,15.1656,14.4478,14.5911,6526800.0],["2008-12-19",14.3333,14.7767,13.7378,13.9456,10038600.0],["2008-12-22",13.96,14.2,13.1956,13.5367,6624000.0],["2008-12-23",13.3556,13.7933,13.2367,13.3589,5383800.0],["2008-12-24",13.36,13.5767,13.2089,13.5244,1635300.0],["2008-12-26",13.57,13.59,13.2589,13.5333,2144700.0],["2008-12-29",13.4156,13.6189,13.1344,13.3344,5602500.0],["2008-12-30",13.6111,14.0622,13.3578,13.8156,6324300.0],["2008-12-31",13.9011,14.1944,13.8656,14.11,4527900.0],["2009-01-02",14.0422,14.7444,14.0422,14.7122,6246900.0],["2009-01-05",14.2878,14.6056,13.8922,13.9489,9405900.0],["2009-01-06",14.0311,14.1344,13.3622,13.5767,10109700.0],["2009-01-07",13.3889,13.72,12.9444,13.0978,17137800.0],["2009-01-08",11.1678,12.5778,11.0833,12.2822,65870100.0],["2009-01-09",12.2189,12.2222,11.2278,11.3111,21826800.0],["2009-01-12",11.5367,11.7667,11.1333,11.1944,16209900.0],["2009-01-13",11.0844,11.5856,10.9356,11.4056,13305600.0],["2009-01-14",11.1278,11.2767,10.9611,11.0378,17207100.0],["2009-01-15",11.0933,11.3889,10.6856,11.1867,11799900.0],["2009-01-16",11.41,11.5489,10.85,11.1078,12006000.0],["2009-01-20",11.1644,11.3211,10.4689,10.5167,12810600.0],["2009-01-21",10.71,10.95,10.5478,10.7778,12842100.0],["2009-01-22",10.8878,10.8878,10.1744,10.6678,22655700.0],["2009-01-23",9.7867,10.6922,9.6822,10.3656,28746900.0],["2009-01-26",10.5322,11.2778,10.3678,11.0056,24293700.0],["2009-01-27",11.1089,11.3322,10.9833,11.2778,11663100.0],["2009-01-28",11.4089,11.88,11.1444,11.6622,18935100.0],["2009-01-29",11.6478,11.6478,11.2644,11.3344,9356400.0],["2009-01-30",11.34,11.8667,11.2311,11.47,17201700.0],["2009-02-02",11.33,11.63,11.1578,11.4344,12386700.0],["2009-02-03",11.55,12.7311,11.2611,12.5033,36532800.0],["2009-02-04",12.5522,12.68,11.9078,12.0011,20846700.0],["2009-02-05",11.9311,12.4444,11.7233,12.2978,14760000.0],["2009-02-06",12.4122,12.8889,12.21,12.7356,10963800.0],["2009-02-09",12.7233,12.8333,12.2656,12.6878,10413900.0],["2009-02-10",12.5367,12.8889,11.9,11.9833,11034000.0],["2009-02-11",12.0256,12.1722,11.5267,12.0178,12010500.0],["2009-02-12",11.8211,12.4722,11.7278,12.47,10610100.0],["2009-02-13",12.4433,12.6044,12.2844,12.4544,7021800.0],["2009-02-17",11.8,12.11,11.7478,11.9189,9830700.0],["2009-02-18",12.0556,12.1067,11.5167,11.8678,9115200.0],["2009-02-19",12.22,12.22,11.8878,11.8889,8855100.0],["2009-02-20",11.7967,12.0111,11.4544,11.7789,13957200.0],["2009-02-23",11.9067,12.0844,11.0978,11.1633,10345500.0],["2009-02-24",11.03,11.5822,10.85,11.5189,13406400.0],["2009-02-25",11.4611,11.5522,11.0511,11.2467,10377000.0],["2009-02-26",11.42,11.5333,10.63,10.6933,10979100.0],["2009-02-27",10.5556,10.6667,10.1067,10.1067,18801900.0],["2009-03-02",9.9356,10.0667,9.4289,9.4811,22716900.0],["2009-03-03",9.5711,9.8722,9.4544,9.7078,13145400.0],["2009-03-04",10.0,10.4111,9.8856,10.1878,15553800.0],["2009-03-05",10.3011,10.3667,9.9767,10.0222,17399700.0],["2009-03-06",10.1667,10.66,10.1122,10.6544,15629400.0],["2009-03-09",10.5567,11.16,10.5567,10.7633,11430000.0],["2009-03-10",10.8944,11.2778,10.7289,11.2356,10029600.0],["2009-03-11",11.2644,11.2889,10.7011,10.8389,12566700.0],["2009-03-12",10.77,11.5322,10.5633,11.4711,19735200.0],["2009-03-13",11.4889,11.5244,11.2122,11.4478,9911700.0],["2009-03-16",11.4722,11.6633,11.1811,11.2011,9616500.0],["2009-03-17",11.5267,11.6789,11.1233,11.6789,9346500.0],["2009-03-18",11.3056,11.5778,11.0122,11.3122,17600400.0],["2009-03-19",11.4311,11.4333,10.6667,10.7978,12572100.0],["2009-03-20",10.8989,10.9233,10.2967,10.4089,15248700.0],["2009-03-23",10.6956,10.8144,10.3889,10.8022,12557700.0],["2009-03-24",10.5789,10.7489,10.4767,10.5633,11569500.0],["2009-03-25",10.6389,10.9667,10.3933,10.69,9169200.0],["2009-03-26",10.8878,10.8878,10.5022,10.8133,10864800.0],["2009-03-27",10.7433,10.7689,10.5111,10.7133,6543900.0],["2009-03-30",10.5044,10.5922,10.3178,10.4333,6821100.0],["2009-03-31",10.5556,10.8356,10.39,10.5956,7902000.0],["2009-04-01",10.3456,10.5467,10.1689,10.4811,11640600.0],["2009-04-02",10.6389,11.0211,10.5278,10.9233,16752600.0],["2009-04-03",10.9444,11.0744,10.6667,10.7478,10642500.0],["2009-04-06",10.7222,11.01,10.6456,10.9867,9469800.0],["2009-04-07",10.4444,10.8767,10.4444,10.7533,14534100.0],["2009-04-08",10.7178,11.2867,10.61,11.2744,13624200.0],["2009-04-09",11.55,12.5444,11.5278,12.4711,20825100.0],["2009-04-13",12.2089,13.05,12.2089,12.7467,15979500.0],["2009-04-14",13.0,13.4322,12.7,13.1189,20097000.0],["2009-04-15",13.0667,13.2756,12.8,13.0456,12213000.0],["2009-04-16",13.6456,14.1467,12.5778,13.1111,52602300.0],["2009-04-17",12.9856,14.7167,12.6778,14.4833,38961000.0],["2009-04-20",14.13,14.7722,13.9444,13.9978,15081300.0],["2009-04-21",13.7978,14.3844,13.7756,14.3289,8789400.0],["2009-04-22",14.0267,15.4444,14.0,15.0433,17317800.0],["2009-04-23",15.1356,15.3722,14.6067,15.1678,10701000.0],["2009-04-24",15.1678,17.19,15.1144,16.6933,29213100.0],["2009-04-27",16.2222,16.6989,15.8911,16.1022,12922200.0],["2009-04-28",15.6178,15.9978,15.4444,15.4544,16390800.0],["2009-04-29",15.6667,16.3933,15.6344,16.2622,10871100.0],["2009-04-30",16.7733,16.7733,15.7511,15.97,13520700.0],["2009-05-01",15.9156,16.1,15.5644,15.8667,7688700.0],["2009-05-04",16.1111,16.5978,15.8989,16.5278,13629600.0],["2009-05-05",16.54,17.1322,16.54,16.96,15658200.0],["2009-05-06",17.1778,17.6589,17.0633,17.5278,13814100.0],["2009-05-07",17.8022,18.2778,17.4456,17.6756,14906700.0],["2009-05-08",17.8011,18.21,17.2744,17.6411,10147500.0],["2009-05-11",17.3833,17.9444,17.0622,17.6478,9237600.0],["2009-05-12",17.6911,17.6967,17.0433,17.4422,9834300.0],["2009-05-13",17.27,17.27,16.7778,16.8578,11103300.0],["2009-05-14",16.8444,17.2011,16.59,17.0589,8588700.0],["2009-05-15",17.0567,17.0767,16.6189,16.6578,10253700.0],["2009-05-18",16.8844,17.0678,16.6722,17.0656,9447300.0],["2009-05-19",16.9522,17.4389,16.9333,17.2144,7912800.0],["2009-05-20",17.3344,17.3344,16.6667,16.74,7578900.0],["2009-05-21",16.5989,16.7678,15.6544,15.8256,16201800.0],["2009-05-22",15.9478,16.1811,15.6556,15.8,10135800.0],["2009-05-26",15.59,16.4856,15.5567,16.3667,7477200.0],["2009-05-27",16.2856,16.4711,15.7744,15.8533,7872300.0],["2009-05-28",16.05,16.0956,15.3722,15.6156,9148500.0],["2009-05-29",15.8589,16.6356,15.8589,16.6311,13162500.0],["2009-06-01",16.8878,17.3844,16.4878,16.5867,12305700.0],["2009-06-02",16.97,17.8433,16.6733,17.6722,16153200.0],["2009-06-03",17.4444,17.4444,16.9467,17.4011,13046400.0],["2009-06-04",17.3667,17.6289,16.9433,17.2778,9832500.0],["2009-06-05",17.1111,17.4033,16.7344,17.3344,15533100.0],["2009-06-08",17.3211,17.3211,16.7833,16.9433,9532800.0],["2009-06-09",16.9044,17.6667,16.9044,17.4178,12892500.0],["2009-06-10",17.7767,17.9756,17.3333,17.7467,9586800.0],["2009-06-11",17.7667,18.9622,17.7667,18.5022,17259300.0],["2009-06-12",18.52,18.85,18.2256,18.5011,9363600.0],["2009-06-15",18.2233,18.2233,17.6233,17.6978,7349400.0],["2009-06-16",18.0,18.0722,17.4822,17.58,7842600.0],["2009-06-17",17.5544,17.9333,17.4222,17.5544,6952500.0],["2009-06-18",17.5178,17.6589,17.2111,17.3978,7002900.0],["2009-06-19",17.5622,18.1678,17.4878,17.9056,10544400.0],["2009-06-22",17.7767,17.9444,17.0744,17.1389,6534000.0],["2009-06-23",17.0,17.3189,17.0,17.0722,5418000.0],["2009-06-24",17.1,17.4611,16.8889,17.1944,6557400.0],["2009-06-25",17.1156,17.7933,16.9356,17.6056,5567400.0],["2009-06-26",17.5889,17.8078,17.3844,17.7467,4852800.0],["2009-06-29",17.7456,18.3878,17.74,18.1467,6579000.0],["2009-06-30",18.4778,18.4778,18.0011,18.1844,5913900.0],["2009-07-01",18.3333,18.5389,18.08,18.1222,4814100.0],["2009-07-02",17.7778,18.1222,17.4633,17.6344,5645700.0],["2009-07-06",17.4156,17.5922,17.0778,17.3433,6100200.0],["2009-07-07",17.0,17.0444,16.4067,16.4444,11282400.0],["2009-07-08",16.3633,16.5433,15.89,16.1311,11189700.0],["2009-07-09",16.26,16.3011,15.8944,15.9444,6303600.0],["2009-07-10",15.81,16.0389,15.6944,15.8444,5994900.0],["2009-07-13",15.8878,16.7333,15.8878,16.6278,9454500.0],["2009-07-14",16.5278,16.91,16.3611,16.8067,8614800.0],["2009-07-15",17.1689,17.4067,17.0022,17.0633,10133100.0],["2009-07-16",17.1044,17.5878,16.9167,17.4244,8650800.0],["2009-07-17",17.4967,17.5867,17.1944,17.2822,6658200.0],["2009-07-20",17.7478,18.3544,17.7467,18.2689,11061900.0],["2009-07-21",18.5511,18.8767,18.2911,18.6011,12412800.0],["2009-07-22",19.0,19.0467,18.3644,18.8656,28447200.0],["2009-07-23",22.0978,23.9944,21.9167,23.93,53089200.0],["2009-07-24",23.5311,24.8244,23.5,24.7256,16190100.0],["2009-07-27",24.0478,24.7256,23.7633,24.3,11659500.0],["2009-07-28",23.7778,24.95,23.6789,24.8467,11923200.0],["2009-07-29",24.5689,25.2667,24.4611,24.9633,7266600.0],["2009-07-30",25.3433,25.8378,25.0611,25.2167,8830800.0],["2009-07-31",25.1667,25.5311,24.9844,25.2578,8939700.0],["2009-08-03",25.7656,26.0778,25.61,26.0767,9213300.0],["2009-08-04",25.76,26.5389,25.7222,26.5322,9618300.0],["2009-08-05",26.5144,26.61,25.7533,26.1578,7659900.0],["2009-08-06",26.2222,26.37,25.1733,25.2256,7960500.0],["2009-08-07",25.9022,25.9967,25.4,25.5667,6388200.0],["2009-08-10",25.3956,25.82,25.2667,25.5744,4753800.0],["2009-08-11",25.3489,25.8222,24.8778,25.1078,4499100.0],["2009-08-12",25.0556,25.7644,24.9333,25.52,5093100.0],["2009-08-13",25.7,25.8167,25.1267,25.35,3614400.0],["2009-08-14",25.1678,25.4489,24.5589,24.8667,4653000.0],["2009-08-17",24.0967,24.3533,23.9456,24.1522,4908600.0],["2009-08-18",24.3556,24.5656,23.8344,24.4633,3469500.0],["2009-08-19",24.0,24.8111,24.0,24.7233,2410200.0],["2009-08-20",24.7811,25.0633,24.5822,25.0244,2701800.0],["2009-08-21",25.4056,25.7233,25.13,25.6378,4626900.0],["2009-08-24",26.0222,26.2444,25.5344,25.6522,5130900.0],["2009-08-25",25.6933,26.0322,25.3911,25.4911,3467700.0],["2009-08-26",25.7222,25.8978,25.3078,25.4167,2840400.0],["2009-08-27",25.4167,25.5556,24.7133,25.09,5675400.0],["2009-08-28",25.3122,25.4389,24.6622,24.9889,3593700.0],["2009-08-31",24.3956,24.86,24.39,24.7456,4398300.0],["2009-09-01",24.5722,25.0989,23.8667,23.9322,7443000.0],["2009-09-02",23.68,24.0178,23.4444,23.9878,6450300.0],["2009-09-03",24.2011,24.6956,23.8678,24.6467,5042700.0],["2009-09-04",24.5989,25.5056,24.4556,25.2678,7431300.0],["2009-09-08",25.5078,25.7167,25.4189,25.6044,4804200.0],["2009-09-09",25.6111,27.1933,25.5211,26.94,12113100.0],["2009-09-10",27.1278,27.4811,26.6811,27.2922,8091000.0],["2009-09-11",27.3744,27.6256,26.5533,26.7111,7942500.0],["2009-09-14",26.5378,26.9622,26.4233,26.9622,3760200.0],["2009-09-15",26.8956,27.3167,26.7778,27.0522,5868000.0],["2009-09-16",27.0556,27.5089,26.7389,27.4578,4359600.0],["2009-09-17",27.5122,28.2156,27.0911,27.1878,6536700.0],["2009-09-18",27.3222,27.7111,26.9611,27.5467,6362100.0],["2009-09-21",27.3822,27.8278,27.2267,27.3922,4136400.0],["2009-09-22",27.5778,27.7933,27.0267,27.39,2871900.0],["2009-09-23",27.5,27.7778,27.2011,27.2033,4326300.0],["2009-09-24",27.2778,27.5011,26.3178,26.8889,4818600.0],["2009-09-25",26.8033,28.7756,26.4922,28.6111,18090900.0],["2009-09-28",28.4689,29.2767,28.4411,28.7778,8555400.0],["2009-09-29",28.8256,28.89,28.3244,28.51,3853800.0],["2009-09-30",28.5144,29.4989,28.1356,29.1389,7560000.0],["2009-10-01",28.8956,29.2222,28.04,28.0467,8000100.0],["2009-10-02",27.6667,28.1967,27.6333,28.0156,3430800.0],["2009-10-05",28.1111,28.4322,27.7944,28.3411,4849200.0],["2009-10-06",28.4967,28.5533,28.0,28.2956,6611400.0],["2009-10-07",28.3078,28.3667,28.0233,28.3611,3316500.0],["2009-10-08",28.6756,28.8222,27.6522,27.82,10482300.0],["2009-10-09",27.8489,28.4233,27.6878,28.2211,6642000.0],["2009-10-12",28.5556,28.5556,27.89,28.2222,2921400.0],["2009-10-13",28.2056,28.6856,26.8444,27.7378,14783400.0],["2009-10-14",27.78,28.6778,27.2389,28.61,9851400.0],["2009-10-15",28.3944,28.9178,28.0556,28.8144,6021900.0],["2009-10-16",28.6267,28.6389,28.14,28.3811,5139900.0],["2009-10-19",28.6,29.49,28.3133,29.3778,7578000.0],["2009-10-20",29.8067,29.9189,29.3333,29.7167,16072200.0],["2009-10-21",27.2889,28.5256,26.8078,28.0344,31296600.0],["2009-10-22",27.7367,28.9333,27.6111,28.7911,10062000.0],["2009-10-23",28.6789,29.4444,28.2222,29.2178,9538200.0],["2009-10-26",28.7344,29.2611,28.6456,28.9411,7671600.0],["2009-10-27",28.8622,28.9622,28.3956,28.6667,4824000.0],["2009-10-28",28.4722,28.6667,27.4556,27.5011,3911400.0],["2009-10-29",27.5844,28.5067,27.5833,28.1722,3994200.0],["2009-10-30",28.4422,28.4422,27.3367,27.3722,5430600.0],["2009-11-02",27.5922,27.7167,27.0111,27.3756,4048200.0],["2009-11-03",27.3178,27.6667,27.0911,27.5544,3291300.0],["2009-11-04",27.7244,28.2622,27.43,27.9244,5499900.0],["2009-11-05",28.1311,28.9167,28.0433,28.8789,5012100.0],["2009-11-06",28.6922,28.99,28.3178,28.4444,4066200.0],["2009-11-09",28.4744,29.3822,28.4689,29.3456,4211100.0],["2009-11-10",29.2222,29.6978,29.1456,29.6222,2913300.0],["2009-11-11",29.8233,30.4111,29.6089,30.2722,6584400.0],["2009-11-12",30.2722,30.4467,29.8411,29.9656,3384900.0],["2009-11-13",30.1,30.5556,29.9844,30.5022,3279600.0],["2009-11-16",30.5556,31.2722,30.4744,31.1189,6127200.0],["2009-11-17",30.8911,31.2989,30.6744,31.2867,3496500.0],["2009-11-18",31.0889,31.4444,30.7078,31.07,4563000.0],["2009-11-19",30.7789,31.1011,30.6322,30.9644,4326300.0],["2009-11-20",30.7833,31.2978,30.35,30.7156,7125300.0],["2009-11-23",30.8978,31.4511,30.8033,31.2,4206600.0],["2009-11-24",31.2667,31.2667,30.8622,30.9833,3100500.0],["2009-11-25",31.1167,31.4544,30.9156,31.4056,3149100.0],["2009-11-27",30.4822,31.3178,30.4444,31.1233,2758500.0],["2009-11-30",31.0411,31.2378,30.7578,31.1711,3414600.0],["2009-12-01",31.3333,31.69,31.2789,31.6556,3851100.0],["2009-12-02",31.5189,32.1689,31.5078,31.96,3041100.0],["2009-12-03",31.9378,32.6889,31.7778,32.0733,5734800.0],["2009-12-04",32.5556,32.7478,31.8744,32.4444,4721400.0],["2009-12-07",32.1111,32.5944,31.8433,32.0611,2718900.0],["2009-12-08",31.6911,32.0022,31.5433,31.8922,8699400.0],["2009-12-09",31.9444,32.0378,31.3633,31.9067,3350700.0],["2009-12-10",31.9067,32.5433,31.8889,32.4322,3607200.0],["2009-12-11",32.5222,32.7189,32.2456,32.4767,2646000.0],["2009-12-14",32.4233,32.8644,32.4233,32.5456,3584700.0],["2009-12-15",32.2467,32.8078,32.23,32.4578,2970000.0],["2009-12-16",32.6411,32.8733,32.6244,32.6911,3004200.0],["2009-12-17",32.5989,32.8578,32.2756,32.4733,2667600.0],["2009-12-18",32.6267,32.76,31.9578,32.13,5785200.0],["2009-12-21",32.18,32.3756,31.6067,32.2856,5130900.0],["2009-12-22",32.4122,33.1111,32.2556,33.0578,3957300.0],["2009-12-23",33.1667,33.6944,32.8333,33.5756,4855500.0],["2009-12-24",33.5756,33.99,33.3722,33.9856,1377900.0],["2009-12-28",33.9856,34.3433,33.9444,34.0567,2192400.0],["2009-12-29",34.2544,34.2778,34.0156,34.0644,2428200.0],["2009-12-30",34.04,34.2222,33.9444,33.9933,2272500.0],["2009-12-31",34.1822,34.2033,33.7022,33.7144,1957500.0],["2010-01-04",34.1333,34.3433,33.9778,34.3078,3033900.0],["2010-01-05",34.2233,34.4356,33.7778,34.1533,3690900.0],["2010-01-06",33.9389,34.7544,33.9389,34.6489,4995900.0],["2010-01-07",34.5244,34.8889,34.38,34.5189,2651400.0],["2010-01-08",34.5189,34.7444,34.2767,34.3289,2657700.0],["2010-01-11",34.3289,34.7222,34.1556,34.5878,2854800.0],["2010-01-12",34.3744,34.4067,33.6422,33.8211,3991500.0],["2010-01-13",33.9556,34.2411,33.4767,34.0044,3922200.0],["2010-01-14",33.9733,34.4167,33.94,34.2222,2760300.0],["2010-01-15",34.3222,34.4444,33.9211,34.2867,4928400.0],["2010-01-19",34.1111,35.2444,34.1111,34.5344,6248700.0],["2010-01-20",34.6778,34.7267,33.6544,34.3322,7793100.0],["2010-01-21",34.3111,34.6656,33.5167,33.8322,10825200.0],["2010-01-22",36.5278,38.4767,36.5011,37.8167,23992200.0],["2010-01-25",37.8489,38.07,37.4444,37.6122,5922900.0],["2010-01-26",37.1844,37.7778,37.0122,37.2722,6327900.0],["2010-01-27",37.0689,37.7711,37.0578,37.69,4946400.0],["2010-01-28",37.4911,37.8833,37.0378,37.2233,4943700.0],["2010-01-29",37.2311,37.4444,36.3189,36.4511,5799600.0],["2010-02-01",36.4844,36.8011,35.97,36.5167,4320000.0],["2010-02-02",36.4956,37.5422,36.2922,37.2878,4277700.0],["2010-02-03",37.1111,37.4544,36.79,36.9156,4551300.0],["2010-02-04",36.9156,37.0789,35.6889,35.6889,5106600.0],["2010-02-05",35.75,36.2722,35.0578,36.1567,6954300.0],["2010-02-08",36.1667,36.5211,35.7733,35.9944,3357000.0],["2010-02-09",36.4444,36.6378,36.0156,36.3156,2963700.0],["2010-02-10",36.3156,36.3789,35.3456,35.7722,3361500.0],["2010-02-11",35.6433,36.6667,35.6289,36.6411,3802500.0],["2010-02-12",36.2233,36.9944,36.0556,36.8689,3793500.0],["2010-02-16",37.0533,37.2544,36.7111,37.1444,3380400.0],["2010-02-17",37.4189,37.9089,37.2789,37.9056,5577300.0],["2010-02-18",37.8833,38.3222,37.6844,38.3056,3915000.0],["2010-02-19",38.02,38.8333,38.02,38.5022,5451300.0],["2010-02-22",38.7767,38.8044,38.2244,38.5544,3451500.0],["2010-02-23",38.61,38.7778,37.9622,38.0756,3437100.0],["2010-02-24",38.1433,38.3633,37.89,38.2456,2982600.0],["2010-02-25",37.7444,38.2378,37.2744,38.2011,3362400.0],["2010-02-26",38.3533,38.7778,37.9644,38.5711,3121200.0],["2010-03-01",38.8867,39.9056,38.7867,39.8478,4926600.0],["2010-03-02",39.7556,40.7222,39.53,40.1444,5892300.0],["2010-03-03",40.3744,40.7778,40.1133,40.3111,4086000.0],["2010-03-04",39.8178,39.9422,38.9444,39.3878,5229000.0],["2010-03-05",39.2333,39.96,39.1678,39.8222,3069900.0],["2010-03-08",39.6244,39.9167,39.5133,39.5522,1988100.0],["2010-03-09",39.2956,39.8756,39.1389,39.5178,2295000.0],["2010-03-10",39.5556,40.0,39.3978,39.7156,2725200.0],["2010-03-11",39.6667,39.8533,39.3333,39.7556,2151900.0],["2010-03-12",39.7689,40.2556,39.5289,39.8778,3590100.0],["2010-03-15",39.7222,40.2211,39.3044,39.5556,2836800.0],["2010-03-16",39.7433,39.8389,39.35,39.5011,2599200.0],["2010-03-17",39.6111,39.8889,39.3589,39.5756,3621600.0],["2010-03-18",39.6311,39.7211,39.1878,39.2878,2692800.0],["2010-03-19",39.6333,40.0,38.5767,38.7978,7875000.0],["2010-03-22",38.4444,38.8867,37.8533,38.6444,5224500.0],["2010-03-23",38.7256,38.8633,38.2467,38.7744,3993300.0],["2010-03-24",38.79,38.8122,38.1589,38.4578,4113900.0],["2010-03-25",38.5967,38.6322,37.9422,38.0067,4653900.0],["2010-03-26",38.0067,38.3556,37.6133,38.0,4177800.0],["2010-03-29",38.0111,38.7222,37.8,38.6433,3994200.0],["2010-03-30",38.8256,39.0,37.9889,38.7678,3324600.0],["2010-03-31",38.7556,38.8889,38.3389,38.6811,2432700.0],["2010-04-01",39.0878,39.1489,38.4411,38.8444,2495700.0],["2010-04-05",39.1667,39.3322,38.2778,38.4222,4353300.0],["2010-04-06",38.3156,38.4444,38.1,38.1444,4122000.0],["2010-04-07",38.2222,38.2778,36.8667,37.0411,7610400.0],["2010-04-08",36.8067,37.8511,36.6722,37.7889,6022800.0],["2010-04-09",38.0,39.0156,37.8067,38.9578,6123600.0],["2010-04-12",39.1944,39.3889,38.9544,39.3567,4947300.0],["2010-04-13",39.3756,41.0889,39.3344,40.8256,14187600.0],["2010-04-14",41.1111,42.7278,41.0022,42.6611,11237400.0],["2010-04-15",42.7878,43.7689,42.09,43.1122,14493600.0],["2010-04-16",42.1111,43.6656,39.9856,40.0433,22195800.0],["2010-04-19",40.0656,41.0767,39.4667,40.22,9259200.0],["2010-04-20",40.4422,40.9711,40.3011,40.7422,5374800.0],["2010-04-21",40.5311,41.19,40.2222,40.6644,7220700.0],["2010-04-22",40.4444,41.5178,40.0556,40.97,6191100.0],["2010-04-23",41.0367,41.21,40.4178,40.5533,4335300.0],["2010-04-26",40.5433,40.7711,39.8311,40.2411,3797100.0],["2010-04-27",40.0,40.8056,39.5778,39.7556,4256100.0],["2010-04-28",40.0022,40.3011,39.8889,40.01,3209400.0],["2010-04-29",40.1678,41.2956,40.1111,40.9311,3492900.0],["2010-04-30",40.89,41.2811,40.0622,40.0622,3268800.0],["2010-05-03",40.3333,41.4511,40.2556,41.3578,4787100.0],["2010-05-04",40.99,41.0556,39.89,40.1911,4132800.0],["2010-05-05",39.0778,39.3311,37.9,38.5489,7978500.0],["2010-05-06",38.4411,38.8511,34.9056,37.4767,8975700.0],["2010-05-07",37.3344,37.5544,34.5989,36.0356,11583900.0],["2010-05-10",37.8889,38.44,37.5622,38.2711,6633000.0],["2010-05-11",37.91,38.6111,37.5556,38.31,3252600.0],["2010-05-12",38.6667,39.59,38.5567,39.3889,3857400.0],["2010-05-13",39.5444,39.8756,38.8889,38.9789,2398500.0],["2010-05-14",38.7244,38.8567,37.3511,37.7911,3675600.0],["2010-05-17",38.1089,38.21,37.1522,37.9,3587400.0],["2010-05-18",38.2867,38.4233,36.8667,36.9422,3573000.0],["2010-05-19",36.7056,37.3111,35.8211,36.53,5109300.0],["2010-05-20",35.6878,35.8722,34.5156,34.6556,6075900.0],["2010-05-21",33.89,35.7556,33.45,35.6756,9913500.0],["2010-05-24",35.95,36.1167,35.03,35.1511,4882500.0],["2010-05-25",34.5444,35.5833,33.8456,35.4622,7788600.0],["2010-05-26",35.7844,37.0922,34.0667,35.2744,11545200.0],["2010-05-27",36.07,36.7511,35.6667,36.7167,4787100.0],["2010-05-28",36.7333,36.79,35.6222,35.8633,3940200.0],["2010-06-01",36.7222,36.7222,35.2856,36.0189,5022900.0],["2010-06-02",36.1633,37.1244,35.9178,37.1244,5170500.0],["2010-06-03",37.1489,37.7778,37.1256,37.4867,3506400.0],["2010-06-04",36.8589,37.0511,36.01,36.0744,4383900.0],["2010-06-07",36.2556,36.4056,35.5856,35.67,4314600.0],["2010-06-08",35.7067,36.0511,35.1656,35.8478,4175100.0],["2010-06-09",36.1578,36.4922,35.6078,35.6911,3045600.0],["2010-06-10",36.3511,36.82,35.7933,36.7722,3520800.0],["2010-06-11",36.2878,37.5267,36.2878,37.4567,3663000.0],["2010-06-14",36.8889,37.0644,36.2011,36.3778,4666500.0],["2010-06-15",36.4111,37.09,36.1022,37.0456,3784500.0],["2010-06-16",36.8444,37.3944,36.7322,37.1589,2268000.0],["2010-06-17",37.5322,37.8967,37.1111,37.8144,3402000.0],["2010-06-18",37.8256,38.98,37.5567,38.8778,6591600.0],["2010-06-21",39.5689,39.8767,38.7933,39.0322,4077900.0],["2010-06-22",39.22,39.6544,38.1967,38.3433,5001300.0],["2010-06-23",38.3,38.3267,37.3333,37.6022,5846400.0],["2010-06-24",37.3133,37.7089,36.7456,36.8789,3259800.0],["2010-06-25",36.9378,37.5367,36.6678,37.4911,4502700.0],["2010-06-28",37.6056,37.7744,36.7833,37.2889,1976400.0],["2010-06-29",36.6667,36.6856,35.3122,36.0944,5175900.0],["2010-06-30",36.1711,36.5367,35.0056,35.0689,5456700.0],["2010-07-01",35.0833,35.3311,33.5178,34.6744,8670600.0],["2010-07-02",34.7256,34.9267,34.0511,34.4333,3850200.0],["2010-07-06",34.8167,35.6833,34.7,34.9933,3930300.0],["2010-07-07",35.1056,35.8856,34.9678,35.8022,4555800.0],["2010-07-08",36.2589,36.4944,35.3333,35.6944,4107600.0],["2010-07-09",35.7778,35.9056,35.1922,35.4322,5670900.0],["2010-07-12",35.3033,35.5256,35.0833,35.2744,4221900.0],["2010-07-13",35.5611,36.8611,35.4456,36.6244,4820400.0],["2010-07-14",36.67,37.8944,36.67,37.53,5936400.0],["2010-07-15",37.6333,37.7911,36.9144,37.2967,4440600.0],["2010-07-16",37.2733,37.3978,35.9956,36.0678,5059800.0],["2010-07-19",36.2222,36.3867,35.6278,35.8978,5495400.0],["2010-07-20",35.4167,36.3289,35.3333,36.2322,6098400.0],["2010-07-21",36.3667,36.66,34.8889,35.1222,11377800.0],["2010-07-22",34.2489,36.0222,34.09,35.22,19317600.0],["2010-07-23",35.1056,37.2067,35.1033,37.1522,7742700.0],["2010-07-26",37.0378,38.2878,37.0222,37.8344,6931800.0],["2010-07-27",38.1111,38.3022,36.9,37.2733,4704300.0],["2010-07-28",37.3467,37.5467,36.4833,36.6744,4040100.0],["2010-07-29",37.0,37.1133,35.8089,36.3611,3493800.0],["2010-07-30",35.9056,37.0489,35.8556,36.4856,3782700.0],["2010-08-02",37.0322,37.5689,36.8889,37.4233,5686200.0],["2010-08-03",37.3378,37.5267,36.9944,37.1822,2839500.0],["2010-08-04",37.2244,37.5067,37.1022,37.2611,2902500.0],["2010-08-05",37.1456,37.2922,36.7122,37.2133,2990700.0],["2010-08-06",36.9867,37.1556,36.2367,36.9067,3004200.0],["2010-08-09",37.0033,37.1911,36.5756,36.8244,2916900.0],["2010-08-10",36.3611,36.6311,35.8689,36.4033,3225600.0],["2010-08-11",35.6922,36.1433,34.9467,35.2222,4257000.0],["2010-08-12",34.6756,35.5689,34.5556,35.2222,3322800.0],["2010-08-13",35.1856,35.4011,34.9,35.0778,2558700.0],["2010-08-16",34.5856,35.1911,34.2989,34.3722,3864600.0],["2010-08-17",34.8056,35.3011,34.41,35.2133,4570200.0],["2010-08-18",35.0544,35.28,34.67,34.8944,2906100.0],["2010-08-19",34.67,34.7789,33.77,34.0556,4509900.0],["2010-08-20",33.8711,34.1,32.4444,32.6111,9705600.0],["2010-08-23",32.6944,33.1944,31.3378,31.4378,9207900.0],["2010-08-24",30.61,30.8644,29.5067,29.9022,12583800.0],["2010-08-25",30.1789,30.9844,29.95,30.7111,10852200.0],["2010-08-26",30.9167,31.1111,29.7733,29.7733,8016300.0],["2010-08-27",29.8889,30.37,29.1122,30.3411,7605900.0],["2010-08-30",30.1389,30.4067,29.6267,29.8167,5378400.0],["2010-08-31",29.5022,29.9611,29.18,29.4478,6057000.0],["2010-09-01",30.1344,30.6656,29.5278,30.4511,5867100.0],["2010-09-02",30.4433,30.85,30.1389,30.8133,3700800.0],["2010-09-03",31.1111,31.6589,30.8889,31.2422,4163400.0],["2010-09-07",31.0044,31.38,30.7933,30.8911,3157200.0],["2010-09-08",30.9822,31.5167,30.9667,31.1356,4167000.0],["2010-09-09",31.5556,31.7756,31.1356,31.4289,4937400.0],["2010-09-10",31.5344,31.5344,30.9444,31.1144,3942900.0],["2010-09-13",31.3744,31.5122,30.8933,31.04,4533300.0],["2010-09-14",30.8656,31.9611,30.6778,31.7678,5508900.0],["2010-09-15",31.2678,32.8133,31.2678,32.6378,7393500.0],["2010-09-16",32.6067,32.6878,32.14,32.4722,3741300.0],["2010-09-17",32.7256,33.4911,32.5589,32.8633,7772400.0],["2010-09-20",33.0444,34.16,33.0,34.0378,6008400.0],["2010-09-21",34.3378,34.5344,33.7622,33.9044,5868900.0],["2010-09-22",33.8522,34.4922,33.4067,33.4667,3685500.0],["2010-09-23",33.13,33.7556,33.0144,33.2278,2997000.0],["2010-09-24",33.7422,34.0222,33.3967,33.9533,3274200.0],["2010-09-27",33.15,33.18,32.0244,32.2511,8871300.0],["2010-09-28",32.2556,32.5178,31.6011,32.2256,7908300.0],["2010-09-29",32.0789,32.6522,31.7267,31.8867,5183100.0],["2010-09-30",32.4444,32.4444,31.3333,31.5267,5206500.0],["2010-10-01",31.8344,32.3411,31.5856,32.1789,4817700.0],["2010-10-04",32.0667,32.1722,31.15,31.4722,4839300.0],["2010-10-05",31.8022,32.64,31.4522,32.5433,4474800.0],["2010-10-06",32.4322,32.7767,32.0822,32.5422,4109400.0],["2010-10-07",32.6111,32.6167,31.7433,31.9067,4049100.0],["2010-10-08",32.0111,32.3489,31.6967,32.2022,2711700.0],["2010-10-11",32.0022,32.6056,32.0022,32.2778,3796200.0],["2010-10-12",32.2544,32.4444,31.7778,31.8478,4701600.0],["2010-10-13",32.0011,32.1567,30.6289,30.6333,9882000.0],["2010-10-14",30.67,30.7111,30.0533,30.4633,9522000.0],["2010-10-15",30.7811,31.2878,30.1389,31.09,8147700.0],["2010-10-18",31.1111,31.8789,30.9389,31.7322,8959500.0],["2010-10-19",31.46,31.46,30.5733,31.0044,13058100.0],["2010-10-20",29.2567,29.2567,28.3444,28.8278,23962500.0],["2010-10-21",29.1644,29.1644,28.3567,28.5378,10232100.0],["2010-10-22",28.5378,29.82,28.4167,29.5378,8148600.0],["2010-10-25",29.9233,29.9444,29.3067,29.5333,5598000.0],["2010-10-26",29.1267,29.6433,28.9522,29.3256,4438800.0],["2010-10-27",29.0,29.1111,28.4667,28.9878,6585300.0],["2010-10-28",29.0422,29.3733,28.9156,29.1967,3269700.0],["2010-10-29",29.0978,29.4111,29.01,29.2167,3207600.0],["2010-11-01",29.36,29.6378,28.9367,29.1122,3132900.0],["2010-11-02",29.16,29.6944,29.12,29.5844,3001500.0],["2010-11-03",29.6389,30.0233,29.3967,29.9978,3783600.0],["2010-11-04",30.53,30.75,30.4444,30.6444,5019300.0],["2010-11-05",30.7667,31.0,30.6411,30.9189,2743200.0],["2010-11-08",30.7511,30.9722,30.6611,30.7889,2583900.0],["2010-11-09",30.8978,31.1933,30.67,30.8844,3439800.0],["2010-11-10",30.9,31.0956,30.2778,30.7856,3999600.0],["2010-11-11",30.5133,30.6411,30.0011,30.3567,4901400.0],["2010-11-12",30.2356,30.2589,29.4611,29.7422,4047300.0],["2010-11-15",29.93,30.0389,29.4444,29.8,3150000.0],["2010-11-16",29.5222,29.9378,28.9022,29.1733,3053700.0],["2010-11-17",29.2433,29.5556,29.0444,29.1578,2213100.0],["2010-11-18",29.43,29.6389,28.8344,28.9044,5581800.0],["2010-11-19",28.8322,28.9022,27.3389,27.5,13302000.0],["2010-11-22",27.5011,28.4967,27.4578,28.3322,8766900.0],["2010-11-23",27.9711,28.2278,27.81,27.92,3244500.0],["2010-11-24",28.1111,28.8333,28.0144,28.5644,3897900.0],["2010-11-26",28.3333,28.6789,28.0844,28.3156,1448100.0],["2010-11-29",28.1367,28.4622,27.8222,28.2722,2719800.0],["2010-11-30",27.9567,29.1544,27.8433,28.9211,6376500.0],["2010-12-01",29.0489,29.7511,29.0256,29.59,5099400.0],["2010-12-02",29.73,29.97,29.6711,29.8256,4123800.0],["2010-12-03",29.6889,30.2222,29.6889,30.1467,3602700.0],["2010-12-06",30.1111,30.2189,29.7544,30.0211,4176900.0],["2010-12-07",30.3333,30.4411,28.9222,28.9611,9196200.0],["2010-12-08",29.0056,29.2967,28.65,28.8944,8446500.0],["2010-12-09",28.9556,29.1489,28.8189,28.9444,4312800.0],["2010-12-10",28.9878,29.11,28.6856,28.8967,4959900.0],["2010-12-13",28.8889,29.0444,28.1389,28.3,5848200.0],["2010-12-14",28.3322,29.0367,28.3089,28.8889,4970700.0],["2010-12-15",28.7433,28.9433,28.2222,28.4733,4422600.0],["2010-12-16",28.5,29.2822,28.3422,29.25,4654800.0],["2010-12-17",29.3889,29.8944,29.3011,29.5289,9163800.0],["2010-12-20",29.5911,30.0978,29.54,30.0611,5385600.0],["2010-12-21",30.1456,30.2211,29.3611,29.6511,4277700.0],["2010-12-22",29.7444,29.9433,29.4722,29.5567,1909800.0],["2010-12-23",29.4744,29.6378,29.1467,29.2467,1543500.0],["2010-12-27",29.2167,29.3333,28.96,29.1489,1570500.0],["2010-12-28",29.1267,29.2189,28.9078,28.9556,1324800.0],["2010-12-29",28.9444,29.1667,28.7,28.8211,1740600.0],["2010-12-30",28.76,28.7756,28.51,28.5511,1746000.0],["2010-12-31",28.5456,28.7944,28.3356,28.6389,2331000.0],["2011-01-03",29.0889,30.1578,29.0889,29.8889,6183900.0],["2011-01-04",30.1578,30.3233,30.0133,30.1889,4440600.0],["2011-01-05",30.0133,30.5556,29.78,30.4033,3469500.0],["2011-01-06",30.54,30.54,29.7222,29.8533,3063600.0],["2011-01-07",29.8144,29.9967,29.4589,29.7111,2943000.0],["2011-01-10",29.6189,30.2467,29.5056,30.1756,2313900.0],["2011-01-11",30.2867,31.5978,30.2256,31.2211,6508800.0],["2011-01-12",31.5478,31.6444,30.9433,31.3567,4370400.0],["2011-01-13",31.3322,31.3322,30.8333,31.0122,2232000.0],["2011-01-14",31.06,32.1056,31.0111,32.0311,6831000.0],["2011-01-18",32.1111,33.0011,32.0511,32.9244,6465600.0],["2011-01-19",32.9544,32.9544,32.1011,32.2722,6258600.0],["2011-01-20",32.0067,32.3244,31.3689,32.2033,10100700.0],["2011-01-21",35.9089,37.1544,35.7422,36.2867,28801800.0],["2011-01-24",36.2756,37.1111,36.0133,36.4433,7704000.0],["2011-01-25",36.0533,36.8722,35.8056,36.77,9180900.0],["2011-01-26",36.3922,37.6511,36.3722,37.5622,7632900.0],["2011-01-27",37.5278,37.5389,37.0833,37.13,5528700.0],["2011-01-28",37.2656,37.3267,36.2167,36.4367,5139900.0],["2011-01-31",36.3756,36.5967,35.7811,35.8789,5400900.0],["2011-02-01",36.1089,37.5444,36.0367,36.9533,5462100.0],["2011-02-02",36.8144,36.95,36.2856,36.4211,3561300.0],["2011-02-03",36.2889,36.8089,36.1111,36.72,2412000.0],["2011-02-04",36.6744,36.9667,36.3367,36.8067,3122100.0],["2011-02-07",36.6578,37.2067,36.5556,37.0467,2950200.0],["2011-02-08",37.1222,37.5522,36.9456,37.1033,2332800.0],["2011-02-09",37.3,37.49,36.9133,37.0611,2485800.0],["2011-02-10",36.73,37.5556,36.5633,37.4667,2357100.0],["2011-02-11",37.2822,38.5322,37.1144,38.3633,3756600.0],["2011-02-14",38.3178,38.33,37.8478,38.2567,2031300.0],["2011-02-15",37.9589,38.2511,37.7522,37.91,1974600.0],["2011-02-16",37.91,38.3211,37.6033,37.7767,2183400.0],["2011-02-17",37.7767,37.99,37.2222,37.8878,2837700.0],["2011-02-18",37.8867,38.1567,37.6744,37.88,2993400.0],["2011-02-22",37.5167,37.8422,36.5278,36.79,4010400.0],["2011-02-23",36.5767,36.8811,35.7733,36.3489,3018600.0],["2011-02-24",36.1967,36.5011,36.0644,36.4456,3124800.0],["2011-02-25",36.5156,37.5556,36.4678,37.2144,2577600.0],["2011-02-28",37.2811,37.5278,36.2211,36.4389,2926800.0],["2011-03-01",36.7344,36.7544,35.4,35.5344,4805100.0],["2011-03-02",35.4344,35.9733,35.1811,35.8678,2985300.0],["2011-03-03",36.39,36.9444,36.1611,36.8578,2994300.0],["2011-03-04",36.6256,36.95,36.1822,36.8933,3145500.0],["2011-03-07",36.9433,37.0578,36.1878,36.6211,4796100.0],["2011-03-08",36.5178,37.0422,36.2056,36.8589,3135600.0],["2011-03-09",36.7556,37.0289,36.2667,36.69,3092400.0],["2011-03-10",36.3644,36.8967,35.9511,36.1011,4180500.0],["2011-03-11",35.9489,36.3789,35.6678,36.1589,2365200.0],["2011-03-14",35.8278,36.5522,35.7511,36.4211,4113000.0],["2011-03-15",35.9467,36.3889,35.2844,36.2444,5089500.0],["2011-03-16",36.0156,36.2467,35.0011,35.4711,5011200.0],["2011-03-17",35.9356,36.2222,35.5056,35.6711,2574900.0],["2011-03-18",35.8489,36.1033,35.0956,35.2111,4308300.0],["2011-03-21",35.6522,36.2222,35.5344,36.1222,3336300.0],["2011-03-22",36.2222,36.5067,35.8122,35.99,2619900.0],["2011-03-23",35.8722,36.1111,35.2233,35.6589,2727900.0],["2011-03-24",35.91,36.7278,35.7278,36.7222,3111300.0],["2011-03-25",36.8844,37.1733,36.4911,36.6467,2482200.0],["2011-03-28",36.8222,37.08,36.6922,36.7089,1566900.0],["2011-03-29",36.6944,37.35,36.3722,37.2544,2397600.0],["2011-03-30",37.51,37.6444,37.2111,37.5789,1932300.0],["2011-03-31",37.5722,37.7289,37.0511,37.0511,2324700.0],["2011-04-01",37.3356,38.9967,37.3356,38.3156,5091300.0],["2011-04-04",38.4622,39.0533,38.3356,38.5278,2495700.0],["2011-04-05",38.3856,39.8833,38.3856,39.0822,7912800.0],["2011-04-06",39.5256,41.11,39.5244,40.5811,10377900.0],["2011-04-07",40.8022,41.7756,40.4878,41.3422,7594200.0],["2011-04-08",41.6433,41.9822,40.4511,40.8522,4613400.0],["2011-04-11",40.8367,41.4,40.74,41.24,3391200.0],["2011-04-12",41.2778,41.3378,40.4644,40.71,4870800.0],["2011-04-13",40.9778,41.1933,39.6667,40.27,5734800.0],["2011-04-14",40.0522,40.5456,39.6944,40.3689,3846600.0],["2011-04-15",40.4433,40.6333,40.0356,40.04,4681800.0],["2011-04-18",39.4189,39.7778,38.8944,39.62,4370400.0],["2011-04-19",39.7056,40.7333,39.45,40.5211,7053300.0],["2011-04-20",39.5822,40.4444,39.4811,40.3278,9085500.0],["2011-04-21",40.3367,40.38,39.6111,39.6878,5122800.0],["2011-04-25",39.3756,39.6189,38.6133,39.1156,4824900.0],["2011-04-26",39.1989,39.6111,38.9044,39.2022,4266900.0],["2011-04-27",39.1656,39.5956,39.0,39.4989,2484000.0],["2011-04-28",39.3333,39.6967,39.1022,39.5544,2151000.0],["2011-04-29",39.5189,39.5856,38.8556,38.8556,4959000.0],["2011-05-02",39.0778,39.6,39.02,39.3533,2764800.0],["2011-05-03",39.2433,39.6,38.9667,39.1122,2493000.0],["2011-05-04",38.9311,39.1511,38.2378,38.3778,2948400.0],["2011-05-05",38.1122,39.0389,37.9367,38.5489,2348100.0],["2011-05-06",38.9344,39.4778,38.6678,38.7089,2484000.0],["2011-05-09",38.7644,39.6078,38.4478,39.5444,2169000.0],["2011-05-10",39.5556,40.3667,39.4811,40.0767,3055500.0],["2011-05-11",40.0511,40.3322,39.1344,39.41,1900800.0],["2011-05-12",39.2644,40.2222,38.9956,40.1156,2274300.0],["2011-05-13",39.9878,40.3311,39.4444,39.5556,1980000.0],["2011-05-16",39.3933,39.7567,38.7433,38.7911,2480400.0],["2011-05-17",38.7144,38.88,38.0489,38.88,2567700.0],["2011-05-18",38.7856,39.3189,38.4444,39.1978,2145600.0],["2011-05-19",39.3867,39.4322,38.6944,39.2056,1604700.0],["2011-05-20",39.1111,39.1111,38.6922,38.6956,2351700.0],["2011-05-23",37.8667,38.2867,37.5278,38.1256,2274300.0],["2011-05-24",38.13,38.3333,37.9089,37.9822,1543500.0],["2011-05-25",38.0622,38.5644,37.9744,38.3333,1688400.0],["2011-05-26",38.1333,38.4922,37.7844,38.3567,1504800.0],["2011-05-27",38.1744,38.5633,38.1033,38.2511,1236600.0],["2011-05-31",38.6,38.7778,38.0111,38.7778,2218500.0],["2011-06-01",38.7189,39.0089,38.2844,38.3433,2160000.0],["2011-06-02",38.2667,38.6467,38.0211,38.2978,1625400.0],["2011-06-03",37.9444,38.4178,37.8522,38.0267,2115000.0],["2011-06-06",37.8511,38.1478,37.6533,37.7356,1458900.0],["2011-06-07",37.8533,38.4444,37.6144,38.2033,1890000.0],["2011-06-08",38.0556,38.3911,37.7111,38.1978,2272500.0],["2011-06-09",38.0711,38.4067,37.8889,37.9978,2079900.0],["2011-06-10",37.9322,38.0978,37.34,37.5811,2575800.0],["2011-06-13",37.4733,38.2367,37.4733,37.8856,1899900.0],["2011-06-14",38.1089,38.6433,38.0467,38.5056,1947600.0],["2011-06-15",38.0656,38.4267,37.7778,37.8478,2225700.0],["2011-06-16",37.7278,38.2278,37.6022,37.84,2052000.0],["2011-06-17",38.5,38.9189,38.1833,38.2733,4817700.0],["2011-06-20",38.6111,39.2733,38.4067,39.0789,2645100.0],["2011-06-21",39.0878,39.3322,38.8989,39.1,2286000.0],["2011-06-22",39.1922,40.0,39.0278,39.1689,2925900.0],["2011-06-23",38.6444,39.3778,38.3356,39.2744,2714400.0],["2011-06-24",39.1133,39.1678,38.4756,38.6,2326500.0],["2011-06-27",38.5644,39.8311,38.2889,39.6256,2351700.0],["2011-06-28",39.6667,40.77,39.5967,40.6389,3002400.0],["2011-06-29",40.7844,41.1889,40.7489,40.9333,2601000.0],["2011-06-30",41.0133,41.7967,40.9711,41.3456,2778300.0],["2011-07-01",41.4722,42.1556,41.2711,42.0722,2070000.0],["2011-07-05",42.1111,42.5511,41.7778,42.3744,2547000.0],["2011-07-06",42.3356,42.7211,42.2122,42.3189,2183400.0],["2011-07-07",41.7778,42.0144,40.8467,40.9167,6152400.0],["2011-07-08",40.6567,40.9978,40.2578,40.9667,4116600.0],["2011-07-11",40.6011,40.9044,40.1167,40.2033,2365200.0],["2011-07-12",40.3822,40.7089,39.6156,39.6756,3616200.0],["2011-07-13",40.0033,40.5967,39.7833,39.9333,2287800.0],["2011-07-14",40.0167,40.2167,39.3589,39.5511,2322000.0],["2011-07-15",39.6933,40.1044,39.5778,39.8656,2250900.0],["2011-07-18",39.6922,40.3322,39.2656,40.2533,2418300.0],["2011-07-19",40.6567,41.7767,40.5611,41.6556,6084900.0],["2011-07-20",43.5689,45.2222,43.5689,44.1633,11932200.0],["2011-07-21",44.2111,46.1322,44.2111,45.97,8099100.0],["2011-07-22",45.2333,45.4944,44.5922,45.0111,7302600.0],["2011-07-25",44.5578,44.8322,44.1856,44.5544,3443400.0],["2011-07-26",44.5544,44.7189,43.8922,44.3411,2488500.0],["2011-07-27",43.9944,44.9456,43.6211,43.7311,3981600.0],["2011-07-28",43.5922,44.2011,43.1722,43.3178,4203900.0],["2011-07-29",43.0344,44.8889,42.7489,44.5056,6032700.0],["2011-08-01",44.8411,45.3333,43.3333,43.7911,6928200.0],["2011-08-02",43.53,44.1567,42.4689,42.5311,4509900.0],["2011-08-03",42.8878,42.8889,40.8022,42.1533,5629500.0],["2011-08-04",41.8122,41.8756,39.8089,39.8711,4355100.0],["2011-08-05",40.1922,40.5,38.7656,39.8411,6654600.0],["2011-08-08",38.6811,39.3211,36.7844,36.8633,8420400.0],["2011-08-09",37.6333,38.1067,35.82,38.0633,8331300.0],["2011-08-10",37.12,37.7767,36.2578,36.4444,5940000.0],["2011-08-11",36.87,38.41,36.6678,38.0011,3935700.0],["2011-08-12",38.3044,38.9389,38.0556,38.5367,4022100.0],["2011-08-15",38.6622,39.05,38.0011,39.01,2813400.0],["2011-08-16",38.7578,39.3611,38.1856,38.7778,3521700.0],["2011-08-17",38.1,39.7156,38.1,38.6122,2713500.0],["2011-08-18",37.6111,37.94,36.7944,37.15,4614300.0],["2011-08-19",36.62,37.7356,36.5622,36.61,4496400.0],["2011-08-22",37.2778,37.44,35.5556,35.7167,5292900.0],["2011-08-23",35.9256,37.7778,35.8389,37.7744,4464900.0],["2011-08-24",37.3833,38.8889,37.3333,38.8578,4871700.0],["2011-08-25",39.1111,39.27,38.0278,38.5411,4342500.0],["2011-08-26",38.2622,39.7311,37.7389,39.6589,4788000.0],["2011-08-29",40.1133,42.6344,39.8811,41.7622,7623900.0],["2011-08-30",41.5644,42.3211,41.3033,42.0611,3477600.0],["2011-08-31",42.4189,43.1767,41.8878,42.3722,5431500.0],["2011-09-01",42.4889,43.2222,41.8933,42.1589,4700700.0],["2011-09-02",41.2667,41.9667,40.9233,41.1811,3592800.0],["2011-09-06",39.7333,41.97,39.4444,41.8678,3735000.0],["2011-09-07",42.3222,43.2222,42.1933,43.2222,3415500.0],["2011-09-08",42.9278,43.2222,42.2033,42.3167,3259800.0],["2011-09-09",41.8511,42.6167,40.6844,41.0244,5072400.0],["2011-09-12",40.3411,41.4111,40.3344,41.3122,3579300.0],["2011-09-13",41.5289,42.3089,41.3322,42.1544,3465000.0],["2011-09-14",42.4656,43.3333,41.8367,42.8889,3816900.0],["2011-09-15",43.1156,43.9833,42.6178,43.8967,4050000.0],["2011-09-16",44.1511,44.2156,43.2389,43.3933,4212000.0],["2011-09-19",42.9311,44.0167,42.6667,43.7278,3037500.0],["2011-09-20",44.1022,44.7056,43.1122,43.1878,3894300.0],["2011-09-21",43.2644,43.8567,42.2211,42.2544,2809800.0],["2011-09-22",40.7022,41.7778,40.0367,40.9511,5852700.0],["2011-09-23",40.6111,42.1878,40.3944,41.6678,3401100.0],["2011-09-26",41.7167,42.1533,40.3244,41.8622,2810700.0],["2011-09-27",42.7067,43.7778,42.39,43.1211,3518100.0],["2011-09-28",43.19,43.43,41.8322,41.9711,2666700.0],["2011-09-29",42.6711,43.0222,40.6833,41.4689,3414600.0],["2011-09-30",40.9167,41.1111,40.3678,40.4756,3070800.0],["2011-10-03",40.0356,40.6144,38.7256,38.7511,3499200.0],["2011-10-04",38.0222,40.4689,37.9122,40.4478,5488200.0],["2011-10-05",40.5722,40.8144,39.47,40.7778,3846600.0],["2011-10-06",41.0356,41.6867,40.5278,41.4333,4189500.0],["2011-10-07",41.67,41.6789,40.3667,40.4944,2884500.0],["2011-10-10",41.0656,42.2467,41.0311,42.1522,2721600.0],["2011-10-11",41.8856,43.1867,41.7778,42.8167,2988900.0],["2011-10-12",43.0667,43.3322,42.31,42.4622,2743200.0],["2011-10-13",42.42,43.1656,42.4033,43.0278,1845900.0],["2011-10-14",43.4789,43.9356,43.25,43.7089,2427300.0],["2011-10-17",43.6867,43.8,42.8911,43.1144,2791800.0],["2011-10-18",43.3089,43.5489,42.2222,42.5289,6200100.0],["2011-10-19",45.9767,47.2767,45.5556,46.4022,12982500.0],["2011-10-20",46.9011,46.9444,45.8889,46.49,3985200.0],["2011-10-21",45.8744,46.6667,45.3511,46.1811,4880700.0],["2011-10-24",45.8578,47.7156,45.8333,46.9322,5063400.0],["2011-10-25",46.8889,47.5778,46.3956,46.5967,3214800.0],["2011-10-26",47.4389,47.54,46.38,46.7267,2430900.0],["2011-10-27",47.5778,48.9644,47.3644,48.3678,5406300.0],["2011-10-28",48.2222,49.2222,48.0011,48.5033,3330000.0],["2011-10-31",48.2222,49.0544,48.2067,48.2067,2596500.0],["2011-11-01",47.2733,47.9389,46.7133,47.3522,3710700.0],["2011-11-02",47.6633,47.9689,46.9856,47.4556,2166300.0],["2011-11-03",47.9378,48.69,47.4,48.5944,2429100.0],["2011-11-04",48.4978,48.5833,47.5811,48.0256,2003400.0],["2011-11-07",47.6144,48.3322,47.5556,48.0411,2431800.0],["2011-11-08",48.1078,49.1111,48.0411,49.0211,1982700.0],["2011-11-09",47.9967,48.5856,47.4011,47.6978,2623500.0],["2011-11-10",48.0578,48.3356,47.2222,47.7267,2061000.0],["2011-11-11",48.0433,49.0989,48.0056,48.8878,1995300.0],["2011-11-14",48.8389,49.7222,48.6922,48.9422,1831500.0],["2011-11-15",48.9811,49.8956,48.7922,49.8633,2020500.0],["2011-11-16",49.2022,49.6667,48.6667,48.7178,3793500.0],["2011-11-17",49.09,49.09,47.0456,47.6544,3326400.0],["2011-11-18",47.3889,47.8167,46.1333,47.0067,3084300.0],["2011-11-21",46.4811,47.0344,46.0111,46.7578,2784600.0],["2011-11-22",46.5822,47.0222,46.1111,46.52,2546100.0],["2011-11-23",46.1344,46.9344,45.5967,46.3256,2104200.0],["2011-11-25",45.7811,46.6644,45.7778,45.9178,1407600.0],["2011-11-28",47.0,47.5,46.6733,47.2178,3298500.0],["2011-11-29",47.02,47.3122,46.7722,46.9578,2691000.0],["2011-11-30",48.28,48.6644,47.64,48.2456,4368600.0],["2011-12-01",47.1856,48.7289,47.1722,48.3989,3790800.0],["2011-12-02",48.8889,49.5222,47.6744,48.2056,4635000.0],["2011-12-05",48.7989,49.4244,48.2111,48.4922,2671200.0],["2011-12-06",48.6667,48.9367,48.1611,48.8833,3798000.0],["2011-12-07",48.3911,49.06,48.0478,48.8756,2165400.0],["2011-12-08",48.7244,48.9522,47.7422,47.7778,1749600.0],["2011-12-09",48.1489,49.0111,47.9933,48.9333,2127600.0],["2011-12-12",48.7056,48.7267,47.9733,48.19,1840500.0],["2011-12-13",48.5944,49.3322,47.9467,48.2656,2589300.0],["2011-12-14",47.9689,48.2144,46.8589,47.0578,3437100.0],["2011-12-15",47.3844,47.7344,46.76,47.5944,3158100.0],["2011-12-16",47.9011,48.2378,47.3956,48.0133,3005100.0],["2011-12-19",48.3322,48.55,47.8967,48.0211,1769400.0],["2011-12-20",48.6744,49.4867,48.4078,49.2867,2915100.0],["2011-12-21",49.4689,49.4722,48.7533,48.97,2234700.0],["2011-12-22",49.2922,50.0,49.2011,49.7622,2343600.0],["2011-12-23",50.0,50.9711,49.8889,50.8511,2385900.0],["2011-12-27",50.9444,51.7389,50.6189,51.4967,2355300.0],["2011-12-28",51.6656,51.6667,50.7267,50.8556,1470600.0],["2011-12-29",50.8478,51.7822,50.6378,51.7811,1899000.0],["2011-12-30",51.8133,52.1389,51.4456,51.4456,1632600.0],["2012-01-03",52.3278,52.6589,51.9078,52.4122,3101400.0],["2012-01-04",52.4478,52.7222,51.7778,51.8822,2616300.0],["2012-01-05",51.9911,52.5144,51.5622,52.4844,4709700.0],["2012-01-06",52.3322,52.5522,50.9878,51.1622,4567500.0],["2012-01-09",50.9789,51.0844,50.0278,50.1667,4195800.0],["2012-01-10",50.3978,50.7156,49.6167,50.0211,3917700.0],["2012-01-11",49.8189,50.8622,49.5667,50.7722,2872800.0],["2012-01-12",50.8322,51.2056,50.5611,50.9033,1937700.0],["2012-01-13",50.8267,51.2211,50.4444,51.0489,1830600.0],["2012-01-17",51.5878,51.8889,51.35,51.7067,2811600.0],["2012-01-18",51.73,52.3556,51.7122,52.3178,2656800.0],["2012-01-19",52.6356,52.9433,51.9444,52.7389,5301900.0],["2012-01-20",49.4444,49.9756,47.6956,49.52,14523300.0],["2012-01-23",49.7067,50.8733,49.0,49.3767,6895800.0],["2012-01-24",49.0556,49.5656,48.6111,48.8889,3803400.0],["2012-01-25",48.5156,50.6289,48.5156,50.6289,4717800.0],["2012-01-26",50.7733,50.9689,50.2222,50.7089,3801600.0],["2012-01-27",50.5078,51.2878,50.3356,51.0,1883700.0],["2012-01-30",50.5556,50.8889,50.15,50.7244,3072600.0],["2012-01-31",51.0556,51.1667,50.4333,51.1011,2034900.0],["2012-02-01",51.2744,51.66,50.9889,51.4378,1843200.0],["2012-02-02",51.5556,54.3156,51.5,53.6667,9655200.0],["2012-02-03",54.0389,55.0589,53.7222,54.6678,6082200.0],["2012-02-06",54.4067,54.9178,53.6811,54.5989,3221100.0],["2012-02-07",54.3489,54.9522,54.2656,54.8889,2045700.0],["2012-02-08",54.7311,54.8089,53.8889,54.6578,2520900.0],["2012-02-09",54.83,54.8356,54.1967,54.7122,2194200.0],["2012-02-10",54.3311,54.8333,54.0444,54.5367,2652300.0],["2012-02-13",54.7311,56.2233,54.6778,55.8967,4290300.0],["2012-02-14",55.8567,57.1722,55.6244,56.7111,4335300.0],["2012-02-15",57.2422,57.29,56.08,56.1367,3665700.0],["2012-02-16",56.1644,57.0278,55.9444,56.3933,3284100.0],["2012-02-17",56.3689,56.8778,56.1111,56.2211,2276100.0],["2012-02-21",56.2789,56.5522,55.5556,56.1011,1576800.0],["2012-02-22",55.9567,56.4522,55.6689,56.0089,1647000.0],["2012-02-23",56.1444,56.6344,55.8911,56.2622,1451700.0],["2012-02-24",56.4956,57.07,56.2033,56.9733,1862100.0],["2012-02-27",56.68,57.6078,56.3856,57.1367,2546100.0],["2012-02-28",57.32,57.4989,56.8611,57.2989,1847700.0],["2012-02-29",57.1622,57.3478,56.7822,56.8467,1978200.0],["2012-03-01",56.68,57.9444,56.6111,57.9256,2791800.0],["2012-03-02",57.9811,58.1222,57.2567,57.4344,2162700.0],["2012-03-05",57.1578,57.7322,56.8111,57.0478,2170800.0],["2012-03-06",56.7411,56.8333,55.9189,56.2933,2444400.0],["2012-03-07",56.6322,56.8322,56.35,56.4722,1369800.0],["2012-03-08",56.7889,57.7444,56.6944,57.4289,1768500.0],["2012-03-09",57.5667,58.5011,57.5667,58.2033,2907000.0],["2012-03-12",58.2889,58.8556,58.0467,58.4967,2688300.0],["2012-03-13",58.8889,59.1089,58.5556,59.0356,1940400.0],["2012-03-14",58.9789,59.2222,58.4278,58.6889,2277000.0],["2012-03-15",58.5633,58.7422,58.21,58.6889,1939500.0],["2012-03-16",58.4378,59.0122,58.4378,58.86,3493800.0],["2012-03-19",58.7233,58.8933,58.3489,58.8378,1784700.0],["2012-03-20",58.4689,59.1022,58.3333,59.07,1335600.0],["2012-03-21",59.05,59.5389,58.93,59.2133,1232100.0],["2012-03-22",58.9733,59.78,58.7778,59.4233,1737900.0],["2012-03-23",59.6333,59.6333,58.9567,59.2667,1200600.0],["2012-03-26",59.7111,60.2644,59.3233,60.2178,1702800.0],["2012-03-27",60.3333,61.1633,59.9478,60.7011,2819700.0],["2012-03-28",60.9544,61.0656,59.8489,60.5144,1657800.0],["2012-03-29",60.4889,61.0244,59.5778,60.4089,2341800.0],["2012-03-30",60.62,60.8233,59.7933,60.1944,3353400.0],["2012-04-02",59.6467,60.7778,59.6456,60.6467,2295000.0],["2012-04-03",60.4933,61.0111,60.3922,60.9322,1826100.0],["2012-04-04",60.5933,60.8344,60.0,60.4411,1450800.0],["2012-04-05",60.2211,60.6267,60.1111,60.5822,1440900.0],["2012-04-09",60.0,60.2656,59.2789,59.8967,1751400.0],["2012-04-10",59.6856,59.8856,58.7,59.4711,3123900.0],["2012-04-11",59.8533,60.1933,59.6533,60.0011,3068100.0],["2012-04-12",60.4244,61.57,60.2533,61.2878,3719700.0],["2012-04-13",61.3278,61.4089,60.4467,60.7289,1855800.0],["2012-04-16",61.2833,61.3322,59.3689,60.1211,2918700.0],["2012-04-17",60.7189,61.0922,59.7189,60.6144,4383900.0],["2012-04-18",63.7856,66.0989,63.2889,64.9467,12719700.0],["2012-04-19",65.1678,65.5389,63.9244,64.3578,4302000.0],["2012-04-20",64.1689,64.6778,63.2456,64.0633,5202000.0],["2012-04-23",62.9689,63.3989,62.2567,63.0489,3075300.0],["2012-04-24",63.0,63.4,61.7467,62.2344,2198700.0],["2012-04-25",62.9156,64.2622,62.9156,63.9444,2487600.0],["2012-04-26",63.5056,64.3056,63.08,64.0711,1611000.0],["2012-04-27",64.4444,65.1511,63.7867,65.0911,2271600.0],["2012-04-30",65.11,65.5544,64.1767,64.2444,1539000.0],["2012-05-01",64.2333,65.5678,64.0222,65.3644,2304000.0],["2012-05-02",64.8422,65.7378,64.7289,65.1289,1614600.0],["2012-05-03",65.4922,65.6422,64.07,64.2633,1682100.0],["2012-05-04",63.89,64.1989,62.2444,62.7956,2818800.0],["2012-05-07",62.4367,63.1633,62.0,62.6667,2376000.0],["2012-05-08",62.2222,62.2222,60.9733,61.8889,3157200.0],["2012-05-09",61.1822,61.8278,60.6222,61.0656,3947400.0],["2012-05-10",61.4633,61.9944,61.1711,61.8611,2133000.0],["2012-05-11",61.6878,62.6967,61.1111,62.1056,2117700.0],["2012-05-14",61.5233,61.97,60.8833,61.1733,1851300.0],["2012-05-15",61.7556,62.0989,60.5178,60.7611,2565000.0],["2012-05-16",60.6467,60.9422,59.3444,59.6867,3784500.0],["2012-05-17",59.3333,59.5056,57.5567,57.6767,3416400.0],["2012-05-18",57.6867,57.8889,56.5644,56.8044,3155400.0],["2012-05-21",56.7933,58.6667,56.3822,58.5633,2997000.0],["2012-05-22",58.5944,59.6222,58.0178,58.3422,2367000.0],["2012-05-23",58.0689,59.17,57.5556,58.9878,2142000.0],["2012-05-24",59.1689,59.4067,58.1078,59.0556,1823400.0],["2012-05-25",58.8544,59.0078,58.3333,58.5056,1720800.0],["2012-05-29",58.7656,59.2578,58.1878,58.6556,1882800.0],["2012-05-30",58.4922,59.2367,57.7478,59.0611,2196000.0],["2012-05-31",58.9078,59.1933,58.0011,58.1222,2863800.0],["2012-06-01",56.8644,57.4522,55.3567,55.89,3413700.0],["2012-06-04",55.89,57.4156,55.3344,57.3567,2544300.0],["2012-06-05",57.0133,58.3333,56.8489,58.0422,2448900.0],["2012-06-06",58.5111,59.6667,58.1111,59.2711,3169800.0],["2012-06-07",59.9444,60.3067,58.7544,58.8344,2505600.0],["2012-06-08",58.3933,59.81,58.3478,59.6333,1781100.0],["2012-06-11",60.06,60.4,57.6733,57.8767,2791800.0],["2012-06-12",58.5044,59.1589,57.69,58.9878,2014200.0],["2012-06-13",58.5244,59.6389,58.3333,58.4411,1295100.0],["2012-06-14",58.39,59.6333,58.39,58.6644,1931400.0],["2012-06-15",58.6944,59.4,58.2856,59.0733,4266000.0],["2012-06-18",58.99,60.82,58.6567,60.5822,2571300.0],["2012-06-19",61.0089,61.5211,60.5144,60.9533,2026800.0],["2012-06-20",61.14,61.3389,60.3378,60.9133,1563300.0],["2012-06-21",61.1456,61.8633,59.6478,59.67,2425500.0],["2012-06-22",59.9511,61.2067,59.9511,61.1244,6352200.0],["2012-06-25",60.4089,60.7667,59.6967,59.9789,2292300.0],["2012-06-26",60.1767,60.5767,59.5633,60.4789,1592100.0],["2012-06-27",60.8033,61.1811,60.3867,60.4711,1128600.0],["2012-06-28",60.0767,60.1744,59.0144,59.5878,2411100.0],["2012-06-29",60.5556,61.5511,60.3311,61.5322,2999700.0],["2012-07-02",61.83,63.0156,61.7356,62.8856,2987100.0],["2012-07-03",62.6389,63.3278,62.4889,62.9567,1120500.0],["2012-07-05",62.8011,62.9989,62.2467,62.6011,1667700.0],["2012-07-06",62.3611,62.4944,61.1111,61.2744,2601900.0],["2012-07-09",61.3722,61.6667,60.8511,61.2656,1229400.0],["2012-07-10",60.6233,60.8722,58.6044,59.0856,5793300.0],["2012-07-11",59.1789,59.8278,58.8556,59.4456,2245500.0],["2012-07-12",59.0267,59.7022,57.9167,59.3989,2318400.0],["2012-07-13",59.4444,60.2733,59.25,60.0044,2736900.0],["2012-07-16",60.0611,60.2256,59.3333,59.6133,1472400.0],["2012-07-17",60.2744,60.7689,59.4522,60.4567,2915100.0],["2012-07-18",60.8389,61.6411,60.5,61.04,2303100.0],["2012-07-19",61.4444,61.5089,60.0011,60.4678,4486500.0],["2012-07-20",57.3333,57.5556,54.95,55.3889,13788000.0],["2012-07-23",53.6667,53.96,51.9178,53.0522,8518500.0],["2012-07-24",53.4833,53.5444,52.2222,52.4978,4331700.0],["2012-07-25",53.1756,53.9944,52.7811,53.7322,4361400.0],["2012-07-26",54.4444,54.8222,54.0178,54.3556,4175100.0],["2012-07-27",54.8867,55.7433,54.4667,55.4378,2726100.0],["2012-07-30",54.4256,55.23,53.7856,54.6233,3238200.0],["2012-07-31",54.15,54.6389,53.3889,53.5,3203100.0],["2012-08-01",53.8889,54.3078,52.9767,52.9767,2569500.0],["2012-08-02",52.5456,53.1767,52.3378,53.0878,3218400.0],["2012-08-03",53.8889,55.1089,53.5822,54.7611,3024900.0],["2012-08-06",54.8278,55.1278,54.4189,54.5333,1666800.0],["2012-08-07",54.5689,55.5289,54.5689,55.1956,1551600.0],["2012-08-08",54.9,55.7978,54.8922,55.6911,1976400.0],["2012-08-09",55.9011,55.9011,54.9367,55.2844,2060100.0],["2012-08-10",55.16,55.4422,54.6678,55.3978,2066400.0],["2012-08-13",55.3511,56.9589,55.3511,56.4789,3167100.0],["2012-08-14",56.94,56.94,56.0256,56.6511,1973700.0],["2012-08-15",56.3889,57.5,56.3222,57.4789,2325600.0],["2012-08-16",57.5433,57.5967,56.8889,57.2167,1749600.0],["2012-08-17",57.4422,57.4422,56.5622,56.8589,2150100.0],["2012-08-20",56.6867,57.0778,56.3833,56.7022,1860300.0],["2012-08-21",56.7778,57.3311,56.1122,56.3889,2629800.0],["2012-08-22",56.2689,56.6,55.89,56.4178,1389600.0],["2012-08-23",56.2089,56.4311,55.68,55.9122,1387800.0],["2012-08-24",55.9756,56.4356,55.5556,56.1689,1342800.0],["2012-08-27",55.8933,56.2611,55.4444,55.6322,1717200.0],["2012-08-28",55.5011,55.6178,55.1444,55.3344,2086200.0],["2012-08-29",55.3333,55.5711,55.1156,55.1711,1484100.0],["2012-08-30",54.8122,55.1056,54.0678,54.6289,1318500.0],["2012-08-31",54.71,55.33,54.2756,54.6433,1836900.0],["2012-09-04",54.4722,55.1311,54.2467,54.5656,2191500.0],["2012-09-05",54.44,54.7422,54.0011,54.1889,2016900.0],["2012-09-06",54.4456,55.1722,54.3511,55.1022,2901600.0],["2012-09-07",55.29,55.76,54.7611,55.6378,1987200.0],["2012-09-10",55.2644,55.7689,54.9233,55.0211,2332800.0],["2012-09-11",54.9367,54.9678,54.0578,54.1567,2735100.0],["2012-09-12",54.4111,54.7833,53.89,54.0089,1902600.0],["2012-09-13",54.0,54.7811,53.4733,54.4133,3096000.0],["2012-09-14",54.5111,55.8244,54.1444,55.7389,3355200.0],["2012-09-17",55.6189,57.1044,55.5289,56.7011,3144600.0],["2012-09-18",57.02,57.5356,56.6167,56.9289,2684700.0],["2012-09-19",56.9489,57.1111,56.3822,56.5989,1654200.0],["2012-09-20",56.5,56.5,55.7022,56.26,2960100.0],["2012-09-21",56.4444,57.6167,56.4444,57.5289,6273000.0],["2012-09-24",57.2222,57.7167,56.7333,57.5,2124900.0],["2012-09-25",57.5078,57.9589,56.7911,56.83,2303100.0],["2012-09-26",56.77,56.9722,54.9156,55.0689,3565800.0],["2012-09-27",55.3789,55.6667,54.89,55.5178,2779200.0],["2012-09-28",55.3567,55.39,54.6144,55.07,2414700.0],["2012-10-01",55.4478,56.2667,55.1678,55.5333,2142000.0],["2012-10-02",55.4444,55.7944,54.9333,55.6389,3175200.0],["2012-10-03",55.9044,56.8133,55.5644,56.7811,2960100.0],["2012-10-04",56.9733,57.7778,56.5233,57.3878,3312900.0],["2012-10-05",57.7444,57.7778,56.6089,56.8122,2788200.0],["2012-10-08",56.5144,56.7544,56.3367,56.5911,2299500.0],["2012-10-09",55.8644,56.2222,54.3378,55.0178,5622300.0],["2012-10-10",55.1689,55.3867,54.4,54.9589,3622500.0],["2012-10-11",55.4956,55.6311,54.7733,54.96,2387700.0],["2012-10-12",54.9611,55.6278,54.8044,54.9533,3015900.0],["2012-10-15",56.3422,57.0444,56.1111,56.9478,4257000.0],["2012-10-16",57.2478,59.42,57.22,59.2367,12870900.0],["2012-10-17",56.6722,60.4678,56.6667,59.1567,14893200.0],["2012-10-18",59.0711,59.6044,58.49,59.5356,4022100.0],["2012-10-19",59.8033,60.6744,59.5556,59.8167,6063300.0],["2012-10-22",60.0,61.3256,60.0,61.2433,5832000.0],["2012-10-23",60.5778,61.2889,59.9033,60.7344,4342500.0],["2012-10-24",61.0311,61.0911,60.1733,60.3344,2507400.0],["2012-10-25",60.57,60.9189,60.0578,60.6256,2252700.0],["2012-10-26",59.8556,60.5322,59.4444,59.5378,3292200.0],["2012-10-31",59.5556,60.5667,59.1722,60.2467,3085200.0],["2012-11-01",60.5556,61.0544,59.3144,60.1067,4115700.0],["2012-11-02",59.89,61.2389,59.69,60.1633,3011400.0],["2012-11-05",60.0556,60.36,59.7089,60.0911,2596500.0],["2012-11-06",60.2733,61.1089,60.1289,60.4333,1744200.0],["2012-11-07",59.6733,60.11,59.0,59.7444,3114900.0],["2012-11-08",59.5711,59.8044,58.9711,59.0556,2368800.0],["2012-11-09",58.7633,59.5378,58.5544,58.8444,3002400.0],["2012-11-12",58.88,59.7222,58.7778,59.2933,2345400.0],["2012-11-13",59.1778,59.9722,58.8889,59.5744,2115900.0],["2012-11-14",59.6311,59.8844,58.3044,58.4956,2484000.0],["2012-11-15",58.5,58.7778,57.8111,58.2544,2477700.0],["2012-11-16",58.2078,59.6422,58.1689,59.3244,3370500.0],["2012-11-19",60.0,61.1089,59.7956,60.2767,2505600.0],["2012-11-20",60.1467,60.4433,59.32,59.6089,1926900.0],["2012-11-21",59.5233,59.9167,59.1333,59.3844,1075500.0],["2012-11-23",59.8478,59.8478,59.4167,59.7222,404100.0],["2012-11-26",59.4722,60.0,59.0367,59.3611,2007900.0],["2012-11-27",59.1344,59.4033,58.2744,58.3333,2556900.0],["2012-11-28",58.2222,59.0322,58.0,58.9433,2993400.0],["2012-11-29",59.1556,59.9,59.0256,59.4389,1531800.0],["2012-11-30",59.2656,59.3433,58.5556,58.7778,1961100.0],["2012-12-03",58.75,59.21,58.2311,58.3789,1874700.0],["2012-12-04",58.3289,58.7511,57.8433,58.5744,2106000.0],["2012-12-05",58.64,58.64,57.2878,57.4189,2697300.0],["2012-12-06",57.25,57.8678,56.6667,57.7533,2220300.0],["2012-12-07",57.8367,57.9267,57.0278,57.5878,1710900.0],["2012-12-10",57.4611,58.5444,57.4611,58.5389,2250000.0],["2012-12-11",58.5522,60.0867,58.5078,59.5889,3848400.0],["2012-12-12",59.6844,60.57,59.6378,59.9522,2203200.0],["2012-12-13",59.5278,60.0,59.2222,59.7722,1919700.0],["2012-12-14",59.5878,59.8222,59.1044,59.2344,1931400.0],["2012-12-17",59.4878,61.4422,59.4544,61.2222,6166800.0],["2012-12-18",61.4444,61.5511,60.5556,60.7244,3857400.0],["2012-12-19",60.8144,60.8267,56.4533,57.2722,21771000.0],["2012-12-20",56.5356,56.8,54.21,54.2567,15327900.0],["2012-12-21",53.54,56.1111,52.9167,55.1989,12037500.0],["2012-12-24",55.0244,55.0956,54.1978,54.4144,2160000.0],["2012-12-26",54.6378,54.7889,53.2867,53.3489,3235500.0],["2012-12-27",53.4444,54.2956,53.4233,54.13,2907900.0],["2012-12-28",53.8567,54.0267,53.2778,53.2778,1917000.0],["2012-12-31",53.4278,54.5211,53.2889,54.4856,2636100.0],["2013-01-02",56.2778,56.4322,54.4467,55.28,3766500.0],["2013-01-03",55.0978,56.2744,55.0044,55.9633,2869200.0],["2013-01-04",56.1889,56.1889,55.4233,55.5867,2119500.0],["2013-01-07",55.3644,56.0444,55.2867,55.7778,1760400.0],["2013-01-08",55.6133,56.3356,55.6133,56.0478,2154600.0],["2013-01-09",56.2933,56.7078,56.0367,56.3033,1298700.0],["2013-01-10",56.7556,56.7556,56.1111,56.5411,1210500.0],["2013-01-11",56.3044,56.4178,55.8444,56.2222,2658600.0],["2013-01-14",56.9333,57.0,56.1422,56.9689,2772000.0],["2013-01-15",56.0933,56.6178,55.5556,55.9544,5779800.0],["2013-01-16",55.7778,56.0067,55.2611,55.3889,3606300.0],["2013-01-17",55.7333,57.4956,53.9778,57.1333,13839300.0],["2013-01-18",56.8878,57.3078,56.3411,56.4811,5337000.0],["2013-01-22",56.1278,57.91,56.1133,57.61,9017100.0],["2013-01-23",62.8456,64.1411,62.3333,63.0067,15812100.0],["2013-01-24",63.1322,64.8278,63.1122,64.5556,6742800.0],["2013-01-25",64.0633,64.5333,63.5856,64.2022,4482900.0],["2013-01-28",63.8889,64.5233,63.6189,64.2144,2995200.0],["2013-01-29",64.2144,64.2144,63.4167,63.8256,1834200.0],["2013-01-30",63.6789,64.0056,63.3333,63.6667,2101500.0],["2013-01-31",63.6111,63.9689,63.4789,63.82,2335500.0],["2013-02-01",64.1278,65.0744,64.0,64.8522,3664800.0],["2013-02-04",64.2644,64.5444,63.5689,63.7344,2772900.0],["2013-02-05",63.9444,64.2033,63.4044,63.7344,2137500.0],["2013-02-06",63.5778,64.1556,63.14,63.5422,1722600.0],["2013-02-07",63.3544,63.88,62.6044,63.37,1633500.0],["2013-02-08",63.5578,64.4056,63.3944,64.3056,1529100.0],["2013-02-11",64.04,64.2156,63.1556,63.5022,2313000.0],["2013-02-12",63.7122,63.7456,63.17,63.4878,1269900.0],["2013-02-13",63.4056,64.1389,63.3744,63.7444,1013400.0],["2013-02-14",63.2467,63.7322,63.0078,63.4733,1747800.0],["2013-02-15",63.3344,63.5422,63.1033,63.2456,2202300.0],["2013-02-19",63.0167,64.7778,62.9478,64.6967,2660400.0],["2013-02-20",64.0011,64.1878,61.3889,61.87,6600600.0],["2013-02-21",61.26,62.6322,60.7511,62.3611,4882500.0],["2013-02-22",63.7667,64.3811,63.3333,63.7833,2646000.0],["2013-02-25",64.0533,64.3289,62.9267,62.9267,1979100.0],["2013-02-26",63.0233,63.6867,62.6278,63.1956,1818900.0],["2013-02-27",63.0867,64.3089,63.0867,63.7244,1518300.0],["2013-02-28",63.7156,64.0956,54.7056,56.6544,8243100.0],["2013-03-01",61.4444,62.0,60.7289,61.4889,10251000.0],["2013-03-04",61.2244,61.4289,58.9167,60.1467,5670900.0],["2013-03-05",59.2522,59.5011,57.1111,58.4133,9749700.0],["2013-03-06",58.5,59.49,57.4544,57.7533,5191200.0],["2013-03-07",57.7578,58.1078,56.1844,57.02,6716700.0],["2013-03-08",57.1356,57.66,56.3733,57.1811,3305700.0],["2013-03-11",56.8644,58.1944,56.8644,57.4178,2261700.0],["2013-03-12",57.3678,57.5933,56.3489,56.9911,3218400.0],["2013-03-13",56.9156,57.1556,56.3333,56.5922,2703600.0],["2013-03-14",57.1367,57.4933,53.7089,54.4322,14114700.0],["2013-03-15",53.9956,54.3078,50.5756,51.0489,22873500.0],["2013-03-18",51.6889,54.11,51.6889,53.9467,10604700.0],["2013-03-19",53.8856,54.0067,52.3633,53.6311,6367500.0],["2013-03-20",53.7622,55.2089,53.6667,55.0967,7045200.0],["2013-03-21",56.6667,56.8889,54.0378,54.0878,6642900.0],["2013-03-22",54.2878,54.77,53.5611,54.3767,5036400.0],["2013-03-25",54.4456,54.8467,53.79,54.2667,3630600.0],["2013-03-26",54.2111,55.2867,53.5767,55.25,6396300.0],["2013-03-27",55.0322,55.5144,54.3522,54.5033,3695400.0],["2013-03-28",54.4433,54.9933,54.26,54.5767,2666700.0],["2013-04-01",54.7633,54.8889,53.7122,53.8422,2952900.0],["2013-04-02",53.9811,55.0811,53.9811,54.5333,3261600.0],["2013-04-03",54.8889,55.9556,54.5489,55.3878,4089600.0],["2013-04-04",55.4444,56.0,54.4456,55.1822,3931200.0],["2013-04-05",54.4233,54.7767,54.0044,54.4411,2474100.0],["2013-04-08",54.6878,55.7333,54.6233,54.8889,2991600.0],["2013-04-09",55.1667,55.4756,54.5322,55.17,2556000.0],["2013-04-10",55.2256,55.8333,54.99,55.4256,2752200.0],["2013-04-11",55.5556,57.1011,55.5556,56.9522,3112200.0],["2013-04-12",56.8922,57.2211,56.2356,56.8944,3358800.0],["2013-04-15",56.7944,57.3033,56.4444,56.6656,3533400.0],["2013-04-16",56.8722,57.2222,56.1589,56.7089,2920500.0],["2013-04-17",56.1822,56.96,55.7289,56.4044,3559500.0],["2013-04-18",56.3333,56.7022,54.2856,54.8189,6444900.0],["2013-04-19",52.1111,53.9133,51.7467,53.8611,13752900.0],["2013-04-22",53.8356,54.3622,52.2222,52.7633,5903100.0],["2013-04-23",52.7756,53.5544,51.9656,52.3411,4526100.0],["2013-04-24",52.1389,53.2867,52.1389,52.9867,2424600.0],["2013-04-25",53.1778,54.2489,52.9144,53.7556,2841300.0],["2013-04-26",53.6144,54.2489,53.2244,54.0844,3124800.0],["2013-04-29",54.2444,54.5833,53.3833,54.3511,2875500.0],["2013-04-30",54.2644,54.8289,54.1778,54.6989,1898100.0],["2013-05-01",54.6211,55.2089,54.3367,54.4622,1456200.0],["2013-05-02",54.4289,54.9767,54.3344,54.6511,1602900.0],["2013-05-03",55.2711,56.0611,55.0389,55.98,2873700.0],["2013-05-06",55.8889,56.0556,55.68,55.7311,1761300.0],["2013-05-07",55.7278,55.8667,54.3811,54.4522,2530800.0],["2013-05-08",54.3667,54.53,53.4056,54.3678,3376800.0],["2013-05-09",54.4689,56.8656,54.4444,56.2,3563100.0],["2013-05-10",54.7778,55.6278,54.3233,55.5078,7643700.0],["2013-05-13",55.2489,55.6356,53.8889,53.9656,3983400.0],["2013-05-14",53.9778,54.5656,53.9444,54.1922,1984500.0],["2013-05-15",54.3433,54.37,53.7333,53.8222,1556100.0],["2013-05-16",53.5667,53.9144,52.6867,52.9133,2601000.0],["2013-05-17",53.2867,53.87,53.2222,53.7778,3518100.0],["2013-05-20",53.5967,54.1433,53.1556,53.2689,1810800.0],["2013-05-21",53.1889,54.3611,53.1889,53.9867,1862100.0],["2013-05-22",54.0156,54.3833,52.0667,52.2556,3848400.0],["2013-05-23",51.8122,53.5511,51.6789,53.1622,4440600.0],["2013-05-24",54.6667,56.4444,54.5233,55.7256,8235000.0],["2013-05-28",56.1356,56.4433,55.4489,55.7378,2500200.0],["2013-05-29",55.3333,55.8656,54.8411,55.3889,1545300.0],["2013-05-30",55.4456,56.3767,55.1122,56.0756,2430900.0],["2013-05-31",55.9056,55.9733,55.2811,55.2811,2434500.0],["2013-06-03",55.4844,55.6189,55.0011,55.5811,2020500.0],["2013-06-04",55.4656,55.6556,55.14,55.3989,1818000.0],["2013-06-05",55.3933,56.1489,55.3167,55.6156,2246400.0],["2013-06-06",55.7633,56.4322,55.4844,56.3789,1852200.0],["2013-06-07",56.4922,57.0544,56.3789,57.0544,2503800.0],["2013-06-10",56.76,57.1389,56.6,56.69,1207800.0],["2013-06-11",56.2811,56.3833,55.46,55.5078,1563300.0],["2013-06-12",55.6867,55.9478,54.8967,55.0489,1336500.0],["2013-06-13",54.7444,56.1489,54.6544,56.0556,1767600.0],["2013-06-14",56.0556,56.1911,55.33,55.3678,1898100.0],["2013-06-17",55.9144,56.1044,55.3378,55.48,2386800.0],["2013-06-18",55.8889,56.7644,55.6033,56.6233,4876200.0],["2013-06-19",56.7222,57.3411,56.5011,56.6667,2529000.0],["2013-06-20",56.3133,56.5756,55.1611,55.2789,2784600.0],["2013-06-21",55.5833,56.1211,55.3333,55.8756,2926800.0],["2013-06-24",55.3889,56.5167,55.0378,56.0189,2403000.0],["2013-06-25",56.3144,56.4889,55.4067,55.7444,1468800.0],["2013-06-26",55.3278,56.7267,55.2778,55.9889,2172600.0],["2013-06-27",56.2689,56.4011,55.6656,55.7989,1410300.0],["2013-06-28",55.5556,56.5489,55.4056,56.2367,2599200.0],["2013-07-01",56.5778,56.5778,55.63,55.7278,2478600.0],["2013-07-02",55.5322,56.3589,55.4456,55.6878,2493900.0],["2013-07-03",55.5889,55.9756,55.4789,55.5244,1050300.0],["2013-07-05",56.05,56.2911,55.6578,56.0011,1422000.0],["2013-07-08",55.9889,56.1844,55.3767,55.5644,3590100.0],["2013-07-09",47.5556,47.7644,45.1878,46.5889,50186700.0],["2013-07-10",46.3933,47.5989,46.3322,46.9644,10719900.0],["2013-07-11",47.1389,47.8333,46.9022,47.7778,5407200.0],["2013-07-12",47.7356,48.0556,47.0167,47.6711,5944500.0],["2013-07-15",47.5067,47.6,46.4222,47.42,8099100.0],["2013-07-16",47.3889,47.5344,46.4844,46.9033,3862800.0],["2013-07-17",47.0,47.2222,45.8967,46.1711,6928200.0],["2013-07-18",46.1756,47.2667,46.1111,46.83,6896700.0],["2013-07-19",40.6667,43.6856,39.6689,43.63,42061500.0],["2013-07-22",43.7033,44.43,43.5756,43.99,7477200.0],["2013-07-23",44.0233,44.33,43.4889,43.8467,6033600.0],["2013-07-24",43.7333,43.9722,42.4578,42.6622,6335100.0],["2013-07-25",42.3056,42.6611,41.1767,41.7033,8460900.0],["2013-07-26",41.5556,42.6544,41.0344,42.4767,4455900.0],["2013-07-29",44.1444,44.5556,42.91,43.4444,12685500.0],["2013-07-30",43.4956,43.7511,42.6667,42.8689,8319600.0],["2013-07-31",42.9811,43.5989,42.6756,43.1111,7801200.0],["2013-08-01",43.2322,43.9767,43.1667,43.6067,5777100.0],["2013-08-02",43.3767,43.7956,43.2222,43.7389,4410900.0],["2013-08-05",43.5344,43.7778,43.2433,43.7367,2268000.0],["2013-08-06",43.7211,43.8622,43.5856,43.6589,3003300.0],["2013-08-07",43.7122,43.7467,42.9111,43.3267,3317400.0],["2013-08-08",43.4167,43.8844,43.2833,43.8467,2241900.0],["2013-08-09",43.8644,43.97,43.1111,43.5411,2369700.0],["2013-08-12",43.5222,43.7733,43.0856,43.1756,2165400.0],["2013-08-13",43.2778,43.3889,42.0656,42.8444,3953700.0],["2013-08-14",42.9344,43.1044,42.6033,42.8822,1859400.0],["2013-08-15",42.6244,42.7822,42.3256,42.6367,2279700.0],["2013-08-16",42.5589,42.7089,41.9233,42.0367,3807900.0],["2013-08-19",42.1478,42.9978,41.7267,42.7722,5855400.0],["2013-08-20",42.8689,43.5289,42.72,42.8278,2920500.0],["2013-08-21",42.79,43.1889,42.6111,42.9889,1778400.0],["2013-08-22",42.9433,43.4222,42.6722,43.3489,1137600.0],["2013-08-23",43.55,43.55,43.1211,43.3433,1845000.0],["2013-08-26",43.45,43.7778,43.2522,43.5211,2032200.0],["2013-08-27",43.3378,43.3378,42.7456,42.9133,2791800.0],["2013-08-28",43.0156,43.4089,42.8244,43.0489,4155300.0],["2013-08-29",42.8467,43.2978,42.5933,42.7333,2219400.0],["2013-08-30",42.6678,43.3456,42.4367,42.9467,2568600.0],["2013-09-03",43.1322,43.3878,42.7256,42.7967,2709000.0],["2013-09-04",42.5933,43.1644,42.5933,43.0356,4843800.0],["2013-09-05",43.13,43.1956,42.6356,42.7156,2482200.0],["2013-09-06",42.7656,42.9556,42.3333,42.7433,2864700.0],["2013-09-09",42.7033,43.0689,42.6456,42.7667,3558600.0],["2013-09-10",42.7778,43.0156,41.8756,41.8856,6458400.0],["2013-09-11",41.9733,42.0544,41.5933,41.8333,5058000.0],["2013-09-12",41.7233,42.0744,41.1511,41.4089,9183600.0],["2013-09-13",41.4967,41.8644,41.1867,41.6667,6438600.0],["2013-09-16",41.89,42.1889,41.6367,41.6744,2285100.0],["2013-09-17",41.5556,41.6433,41.4456,41.5511,7554600.0],["2013-09-18",41.6467,41.6667,41.1456,41.3889,3744000.0],["2013-09-19",41.4033,41.7222,41.0122,41.1089,4248900.0],["2013-09-20",41.27,41.7489,40.94,41.6322,9623700.0],["2013-09-23",41.4789,41.7078,41.1144,41.2033,2520900.0],["2013-09-24",41.1811,41.2022,40.3833,40.4322,4282200.0],["2013-09-25",42.0189,42.2211,40.6156,40.8122,6021900.0],["2013-09-26",40.8522,41.2578,40.5556,40.9322,3678300.0],["2013-09-27",40.7044,41.2667,40.6633,40.8289,3654000.0],["2013-09-30",40.7056,41.9989,40.4767,41.8078,5283900.0],["2013-10-01",41.7167,41.8911,41.1744,41.3778,3828600.0],["2013-10-02",41.2878,41.7167,40.9567,41.0667,2732400.0],["2013-10-03",41.1467,41.1611,39.78,40.1044,7461900.0],["2013-10-04",40.1022,40.6522,40.0311,40.4756,3312900.0],["2013-10-07",40.3067,42.4789,40.2544,42.3322,6925500.0],["2013-10-08",42.3656,44.5889,42.3289,42.3589,11558700.0],["2013-10-09",42.6056,43.5144,42.5444,43.24,6760800.0],["2013-10-10",43.5978,43.6033,42.7122,43.0233,3591000.0],["2013-10-11",42.8011,43.5767,42.6411,43.3533,1732500.0],["2013-10-14",43.1267,45.05,42.8011,44.6311,4366800.0],["2013-10-15",44.5733,44.8633,43.2978,43.3567,3768300.0],["2013-10-16",43.6722,44.8289,43.6511,44.5922,3781800.0],["2013-10-17",44.5556,45.4322,43.9156,44.3478,9296100.0],["2013-10-18",41.1356,42.8333,41.11,41.8356,19110600.0],["2013-10-21",41.8411,41.8411,40.6667,41.3356,7894800.0],["2013-10-22",41.2678,41.5422,40.8289,40.9222,5046300.0],["2013-10-23",40.7544,41.8756,40.6189,41.6644,4463100.0],["2013-10-24",41.9178,42.0856,40.6667,41.1433,2923200.0],["2013-10-25",41.0989,41.2456,40.5644,41.0144,3502800.0],["2013-10-28",41.1111,41.9589,40.8567,41.7333,4817700.0],["2013-10-29",41.6533,42.3567,41.4011,41.9633,5983200.0],["2013-10-30",42.1111,42.1111,41.5111,41.6344,3156300.0],["2013-10-31",41.6667,42.0422,41.1378,41.2778,4457700.0],["2013-11-01",41.5389,41.5678,40.9722,41.3367,3888900.0],["2013-11-04",41.4267,42.7422,41.3611,42.47,4918500.0],["2013-11-05",42.2689,42.4322,41.6367,41.6533,3672000.0],["2013-11-06",41.7789,42.03,41.5711,41.9078,1748700.0],["2013-11-07",42.2056,42.24,41.7589,42.1756,2790000.0],["2013-11-08",42.0711,43.4067,41.9,43.3144,3585600.0],["2013-11-11",43.4256,44.2222,43.0678,43.9311,4912200.0],["2013-11-12",43.5633,44.2833,43.5,44.0044,4099500.0],["2013-11-13",44.0,44.1922,43.5233,44.0278,2223900.0],["2013-11-14",44.1144,44.2222,43.9044,44.1411,1274400.0],["2013-11-15",43.7222,44.09,43.0744,43.8267,3163500.0],["2013-11-18",43.8322,44.31,43.32,43.6633,2664000.0],["2013-11-19",43.7056,44.2611,43.4722,43.8422,1286100.0],["2013-11-20",43.9622,44.2189,43.6744,43.8344,1253700.0],["2013-11-21",43.8078,43.9011,43.1356,43.3911,1926000.0],["2013-11-22",43.2333,43.5367,43.0022,43.3011,1276200.0],["2013-11-25",43.2144,43.3711,42.5678,42.7222,1773900.0],["2013-11-26",42.3933,42.6422,41.4822,41.6122,4269600.0],["2013-11-27",41.8278,42.0667,41.5667,42.0011,1956600.0],["2013-11-29",42.0467,42.11,41.5867,41.8778,1247400.0],["2013-12-02",42.0244,42.0556,41.5978,41.72,1757700.0],["2013-12-03",41.5533,41.7233,41.3467,41.4233,2459700.0],["2013-12-04",40.8322,41.3867,40.2467,41.1867,6984900.0],["2013-12-05",41.2089,41.3278,40.5944,40.8711,2428200.0],["2013-12-06",42.3044,42.4,41.5211,41.9311,4600800.0],["2013-12-09",41.8211,41.9544,41.3889,41.8433,3242700.0],["2013-12-10",41.8433,42.3911,41.6778,42.1689,2874600.0],["2013-12-11",42.0689,42.0689,40.5244,40.7356,5111100.0],["2013-12-12",40.6044,41.2067,40.5589,40.9222,4348800.0],["2013-12-13",40.7522,41.2256,40.2822,40.3267,3812400.0],["2013-12-16",40.4411,41.0722,40.2222,40.2533,4601700.0],["2013-12-17",40.0956,40.4444,39.0156,39.5478,6756300.0],["2013-12-18",39.6133,40.3122,39.3889,40.1378,4973400.0],["2013-12-19",39.9344,40.1711,39.4722,39.9,3689100.0],["2013-12-20",39.9078,40.5522,39.6667,40.4833,9492300.0],["2013-12-23",40.5567,41.4544,40.4022,41.2456,4302900.0],["2013-12-24",41.2467,41.6111,41.0156,41.2178,1670400.0],["2013-12-26",41.3722,41.75,41.1111,41.6422,3574800.0],["2013-12-27",41.5844,42.6156,41.4967,42.2211,3785400.0],["2013-12-30",42.2156,42.6167,41.9922,42.5633,2938500.0],["2013-12-31",42.4667,42.71,42.01,42.6756,3182400.0],["2014-01-02",42.6267,42.6267,42.03,42.2233,4148100.0],["2014-01-03",42.2611,42.5189,41.4156,41.4956,3105000.0],["2014-01-06",41.44,41.9178,41.1144,41.2156,3551400.0],["2014-01-07",41.2656,41.8767,41.1944,41.5289,3492900.0],["2014-01-08",41.6011,42.2922,41.5633,42.2733,4485600.0],["2014-01-09",42.3189,43.3167,42.19,42.9756,5029200.0],["2014-01-10",42.9411,47.1756,42.8078,46.6833,13465800.0],["2014-01-13",45.7856,46.0833,43.5578,43.6744,9817200.0],["2014-01-14",48.9478,49.3322,46.2156,46.6533,17811000.0],["2014-01-15",46.7289,46.7867,44.6867,45.8667,8755200.0],["2014-01-16",46.0533,46.4789,45.3878,46.0433,2556000.0],["2014-01-17",46.1978,47.9156,45.9989,47.7933,8433000.0],["2014-01-21",49.4378,49.7222,48.1111,48.82,7050600.0],["2014-01-22",48.6844,48.8333,48.1111,48.7911,3542400.0],["2014-01-23",48.7778,49.2656,48.2833,48.7778,7146000.0],["2014-01-24",45.8167,47.3911,45.1389,45.64,13458600.0],["2014-01-27",45.6889,46.2667,45.36,45.4033,4879800.0],["2014-01-28",45.2078,46.0967,45.1589,45.5044,3643200.0],["2014-01-29",45.0022,46.6178,45.0022,46.1333,5509800.0],["2014-01-30",46.2767,46.8922,46.1544,46.2611,3803400.0],["2014-01-31",45.5467,45.9356,45.1156,45.2867,4938300.0],["2014-02-03",45.0411,45.4433,44.0733,44.5744,5994900.0],["2014-02-04",44.8122,45.9956,44.7189,45.4556,4330800.0],["2014-02-05",45.4111,46.3978,45.1933,46.1222,3593700.0],["2014-02-06",45.9478,46.6667,45.9478,46.0878,4167000.0],["2014-02-07",46.0,46.4444,45.4433,46.4089,3629700.0],["2014-02-10",46.23,48.0933,46.1189,47.74,3988800.0],["2014-02-11",47.1244,47.9411,46.8033,47.3833,3464100.0],["2014-02-12",47.6367,48.7422,47.4667,48.7078,3544200.0],["2014-02-13",48.6478,49.2144,48.1656,49.1711,4005900.0],["2014-02-14",48.0089,49.1067,47.9178,48.7589,5171400.0],["2014-02-18",48.9233,49.4433,48.25,49.3433,2853900.0],["2014-02-19",48.9089,49.75,48.7611,48.8844,2217600.0],["2014-02-20",48.9978,49.1144,48.1467,48.6711,2275200.0],["2014-02-21",48.7944,49.0556,48.3056,48.3544,2474100.0],["2014-02-24",48.3544,49.0767,48.2422,48.7267,3274200.0],["2014-02-25",48.5711,48.7767,48.1111,48.3189,2627100.0],["2014-02-26",48.7133,49.1389,48.3078,48.7056,2474100.0],["2014-02-27",48.6856,49.5233,48.4444,49.35,3099600.0],["2014-02-28",49.3556,50.5522,48.8678,49.4256,5543100.0],["2014-03-03",49.1444,51.3856,48.8944,50.4267,6185700.0],["2014-03-04",50.6556,50.6556,49.2756,49.9456,6682500.0],["2014-03-05",49.8378,50.2222,49.2822,49.6578,2340900.0],["2014-03-06",49.6667,49.9722,49.1244,49.3722,2331900.0],["2014-03-07",49.6222,50.0522,49.0867,49.3311,2044800.0],["2014-03-10",49.23,49.3878,48.4489,48.7322,3296700.0],["2014-03-11",48.85,49.1167,48.2122,48.3544,2509200.0],["2014-03-12",48.0922,49.1011,47.6744,48.1267,3222900.0],["2014-03-13",48.2222,48.7767,47.6189,47.7411,2391300.0],["2014-03-14",47.4233,47.9711,46.91,47.0078,2745000.0],["2014-03-17",47.1133,47.8133,47.0078,47.4011,2251800.0],["2014-03-18",47.3067,47.7511,47.24,47.6689,1532700.0],["2014-03-19",47.6144,48.3444,47.6144,48.2822,2826900.0],["2014-03-20",47.9244,48.5967,47.2389,48.5567,2295000.0],["2014-03-21",49.2822,49.2822,47.6044,47.6544,5783400.0],["2014-03-24",47.9078,48.35,46.5844,46.8967,3104100.0],["2014-03-25",46.9844,47.5044,46.6644,46.99,1548000.0],["2014-03-26",47.2967,47.7778,47.0367,47.1844,2064600.0],["2014-03-27",46.9422,47.9478,46.4778,47.6233,6556500.0],["2014-03-28",47.7344,48.7656,47.6267,48.3322,5494500.0],["2014-03-31",48.3311,49.1111,48.1111,48.6656,4671000.0],["2014-04-01",54.0056,55.9233,52.2467,54.8444,25788600.0],["2014-04-02",56.0411,58.0556,55.4,57.6111,12058200.0],["2014-04-03",57.7178,60.1367,57.7178,60.07,11125800.0],["2014-04-04",59.4444,59.63,56.1289,56.1689,12683700.0],["2014-04-07",56.11,57.09,55.1511,55.2256,6173100.0],["2014-04-08",55.5556,55.5933,53.82,54.4267,7002900.0],["2014-04-09",49.1022,51.3244,48.78,50.7378,23553900.0],["2014-04-10",51.0867,51.6667,50.2756,50.4011,6353100.0],["2014-04-11",50.0622,50.1811,48.1911,48.8478,7299900.0],["2014-04-14",49.1256,49.1944,46.9344,47.2222,6326100.0],["2014-04-15",47.2356,47.4733,45.6233,46.3433,6910200.0],["2014-04-16",47.3178,47.3467,45.9178,46.1256,6516000.0],["2014-04-17",46.1111,46.3922,45.5578,45.7767,4858200.0],["2014-04-21",45.5567,46.3033,45.3789,45.6789,3508200.0],["2014-04-22",47.7778,47.9589,46.1822,46.9256,9089100.0],["2014-04-23",43.0222,44.1556,41.37,41.5478,19828800.0],["2014-04-24",41.8167,41.8378,40.8911,41.2578,4602600.0],["2014-04-25",40.9467,41.11,40.27,40.7078,5156100.0],["2014-04-28",40.9889,41.3211,40.4867,40.8667,4711500.0],["2014-04-29",41.3767,41.8889,39.2644,40.1767,5475600.0],["2014-04-30",39.9122,40.4078,39.78,40.1889,3769200.0],["2014-05-01",40.5822,41.22,39.82,39.9033,4158000.0],["2014-05-02",41.1756,41.1811,40.35,40.3989,7247700.0],["2014-05-05",40.1544,40.6444,39.92,40.4411,4207500.0],["2014-05-06",40.2722,40.7011,40.0011,40.0333,6403500.0],["2014-05-07",40.0278,40.2489,39.1711,39.2167,6580800.0],["2014-05-08",39.1011,39.9811,39.0333,39.15,9195300.0],["2014-05-09",39.0633,39.2556,38.4956,39.2289,8262000.0],["2014-05-12",39.4111,40.7944,38.8956,40.63,4823100.0],["2014-05-13",40.5678,40.93,40.2222,40.6078,3947400.0],["2014-05-14",40.4344,41.7333,40.2222,41.2967,7236000.0],["2014-05-15",41.4389,41.4389,40.0622,40.4922,5780700.0],["2014-05-16",40.5733,41.6333,40.27,41.5656,5679000.0],["2014-05-19",41.3378,41.9089,41.1178,41.2144,3863700.0],["2014-05-20",41.0744,41.2211,40.3533,40.4,2357100.0],["2014-05-21",40.61,40.9367,40.3478,40.7033,1590300.0],["2014-05-22",40.5856,41.2067,40.3611,40.5156,2572200.0],["2014-05-23",40.5211,40.6656,40.2922,40.4289,2555100.0],["2014-05-27",40.5078,41.4233,40.28,41.2633,4445100.0],["2014-05-28",41.2467,41.3211,40.5167,40.52,3357000.0],["2014-05-29",40.7322,41.8,40.5344,41.65,3726000.0],["2014-05-30",41.6711,41.6744,40.8089,41.0822,2744100.0],["2014-06-02",40.9678,41.3633,40.6878,41.2111,3545100.0],["2014-06-03",40.9956,41.5467,40.9956,41.2156,2184300.0],["2014-06-04",41.0322,41.3756,40.9656,41.1256,2690100.0],["2014-06-05",41.24,41.6244,40.9378,40.9822,3270600.0],["2014-06-06",41.1344,41.2856,40.8911,41.2511,2653200.0],["2014-06-09",41.2133,41.7578,41.0956,41.6489,2879100.0],["2014-06-10",41.4822,42.1778,41.4322,41.9556,2962800.0],["2014-06-11",41.9122,42.7433,41.8667,42.4867,3879000.0],["2014-06-12",42.3444,43.6556,42.3333,43.5967,5492700.0],["2014-06-13",43.54,44.3178,43.4044,44.0911,5027400.0],["2014-06-16",44.1656,45.6644,44.0967,45.5356,6604200.0],["2014-06-17",45.6444,45.7711,44.7856,44.8044,4461300.0],["2014-06-18",44.7067,44.9467,44.4167,44.9078,2665800.0],["2014-06-19",45.1167,45.1167,44.2267,44.6889,3294900.0],["2014-06-20",44.9144,45.0,44.3178,44.9056,5436000.0],["2014-06-23",45.1022,45.4789,44.5322,44.7744,3363300.0],["2014-06-24",44.8222,45.2367,44.6411,44.6944,3831300.0],["2014-06-25",44.9156,45.11,44.4111,45.0089,2414700.0],["2014-06-26",44.9089,45.6989,44.6822,45.6433,5598000.0],["2014-06-27",45.7544,47.3811,45.5089,47.0444,10621800.0],["2014-06-30",46.8644,46.9078,45.5556,45.7556,4432500.0],["2014-07-01",45.7589,46.0389,45.08,45.1656,3513600.0],["2014-07-02",45.3356,45.4678,44.6744,44.8156,3094200.0],["2014-07-03",44.7778,44.9911,44.5411,44.8933,2042100.0],["2014-07-07",44.8422,44.8856,43.4722,43.8067,4623300.0],["2014-07-08",43.9333,43.9333,42.4578,42.88,4651200.0],["2014-07-09",42.9167,43.1922,42.4178,42.9156,3549600.0],["2014-07-10",42.4178,43.0244,42.2233,42.5467,3843900.0],["2014-07-11",42.6956,43.3867,42.6667,43.2489,4339800.0],["2014-07-14",43.3589,43.58,42.5667,42.7322,4460400.0],["2014-07-15",42.6589,43.1478,42.4878,42.6189,5137200.0],["2014-07-16",42.6067,43.0167,42.2222,42.2511,4080600.0],["2014-07-17",41.9278,42.82,41.7778,42.4689,4842900.0],["2014-07-18",42.4078,43.21,42.2167,43.0,5980500.0],["2014-07-21",42.4333,43.2033,42.2267,43.1911,4085100.0],["2014-07-22",43.6611,44.1722,43.3333,43.5733,8876700.0],["2014-07-23",48.9033,51.4878,48.7278,51.2922,25619400.0],["2014-07-24",50.7789,53.6667,50.5556,52.5922,11036700.0],["2014-07-25",51.5422,52.4178,51.1733,52.1889,9027000.0],["2014-07-28",52.76,52.76,51.29,51.6989,4687200.0],["2014-07-29",51.8156,52.1111,51.2033,51.6922,3320100.0],["2014-07-30",51.97,52.2211,51.66,51.8878,2438100.0],["2014-07-31",51.6589,51.7767,50.77,50.8389,4283100.0],["2014-08-01",51.0,51.1056,50.1111,50.3522,6594300.0],["2014-08-04",50.2567,50.7256,50.0378,50.5578,2754000.0],["2014-08-05",50.1822,50.5578,49.5578,49.8189,2244600.0],["2014-08-06",49.6022,50.0589,49.3044,49.8256,2069100.0],["2014-08-07",49.8711,49.95,48.96,49.0889,2307600.0],["2014-08-08",49.3056,49.5511,48.9911,49.3367,2717100.0],["2014-08-11",49.2078,50.1056,48.7222,49.2922,3303900.0],["2014-08-12",49.5044,50.2133,49.4711,50.17,2679300.0],["2014-08-13",50.0667,50.6111,49.8733,50.5944,2190600.0],["2014-08-14",50.5222,51.1922,50.2722,51.1544,1913400.0],["2014-08-15",51.6389,51.8967,50.8378,51.0156,2506500.0],["2014-08-18",51.1767,52.0322,51.0989,51.59,2793600.0],["2014-08-19",51.7511,52.7089,51.6133,52.5744,2675700.0],["2014-08-20",52.3567,52.6478,51.6944,51.9444,2081700.0],["2014-08-21",52.1011,52.4922,51.7767,52.4322,2003400.0],["2014-08-22",52.49,52.4978,51.9856,52.4156,1512000.0],["2014-08-25",52.6022,52.8322,52.0267,52.2822,2159100.0],["2014-08-26",52.1111,53.3822,51.9756,53.1867,2954700.0],["2014-08-27",53.09,53.1056,52.2267,52.3456,1544400.0],["2014-08-28",52.0356,52.39,51.5344,51.73,1749600.0],["2014-08-29",52.2456,52.4033,51.5778,52.2233,2206800.0],["2014-09-02",52.5056,52.7722,52.0944,52.6733,1945800.0],["2014-09-03",52.7344,52.8511,52.4033,52.6344,1528200.0],["2014-09-04",52.6844,52.8222,51.5078,51.6344,2984400.0],["2014-09-05",51.8067,51.8111,50.67,51.7089,2924100.0],["2014-09-08",51.9022,51.9422,51.1311,51.8644,2420100.0],["2014-09-09",52.7511,52.9567,51.7833,51.8678,2325600.0],["2014-09-10",51.6533,52.7989,51.3533,52.6156,2627100.0],["2014-09-11",52.0911,52.58,52.0322,52.2222,1782000.0],["2014-09-12",52.1356,53.5133,52.1356,53.4144,3843900.0],["2014-09-15",53.13,53.1744,51.67,52.0867,3553200.0],["2014-09-16",52.0322,52.9978,51.4533,52.7422,2123100.0],["2014-09-17",52.7944,53.1533,52.3333,52.6144,2028600.0],["2014-09-18",52.8178,53.0,52.4056,52.8378,1887300.0],["2014-09-19",53.2078,53.2222,52.1333,52.17,4569300.0],["2014-09-22",51.7822,51.8678,50.1678,50.7878,3807000.0],["2014-09-23",50.3911,50.8733,50.2778,50.68,1971000.0],["2014-09-24",50.9111,51.9244,50.7378,51.75,2373300.0],["2014-09-25",51.6389,51.9011,50.6233,50.8378,2879100.0],["2014-09-26",50.7711,51.5322,50.5367,51.1444,1733400.0],["2014-09-29",50.95,51.9278,50.6111,51.6356,2119500.0],["2014-09-30",51.6433,52.1056,50.89,51.3133,2967300.0],["2014-10-01",51.48,51.6144,50.6344,51.4222,2512800.0],["2014-10-02",51.5056,52.3889,50.7111,52.1822,2259900.0],["2014-10-03",52.3378,53.4444,52.3378,52.8011,3158100.0],["2014-10-06",54.3689,56.1933,53.9067,54.0611,5846400.0],["2014-10-07",53.74,54.3156,53.2122,53.5844,3730500.0],["2014-10-08",53.75,54.6189,53.3156,54.4278,3084300.0],["2014-10-09",54.2378,54.2378,52.3333,52.9278,4271400.0],["2014-10-10",52.9589,53.5733,52.1544,52.2278,2537100.0],["2014-10-13",52.0889,52.9011,51.6211,51.6744,2273400.0],["2014-10-14",52.4656,52.7433,50.8322,51.2567,3542400.0],["2014-10-15",50.6889,51.5078,49.9267,51.1267,3579300.0],["2014-10-16",50.3489,51.9389,50.2056,50.7233,3011400.0],["2014-10-17",51.6844,52.5978,51.63,52.2489,2979000.0],["2014-10-20",53.3222,54.0767,52.4022,53.9178,4144500.0],["2014-10-21",53.7944,55.4067,52.7778,55.0856,6998400.0],["2014-10-22",55.7444,55.7444,52.9967,53.5344,8098200.0],["2014-10-23",53.7989,54.9489,53.6211,53.9478,4036500.0],["2014-10-24",53.9244,54.1978,53.0322,53.1122,4077000.0],["2014-10-27",52.8322,53.3311,52.1944,53.0789,3491100.0],["2014-10-28",53.31,54.6822,53.1744,54.6322,2916000.0],["2014-10-29",53.5944,54.4444,53.4311,54.1578,2837700.0],["2014-10-30",53.95,54.8978,53.5822,54.4444,2357100.0],["2014-10-31",55.0856,55.6122,54.7244,55.0889,3381300.0],["2014-11-03",54.1178,55.6467,54.0344,55.0933,2495700.0],["2014-11-04",55.0933,55.4189,54.5056,55.1111,2090700.0],["2014-11-05",55.3156,56.2478,54.8911,56.1522,3981600.0],["2014-11-06",56.0011,56.9144,55.4467,56.5167,2427300.0],["2014-11-07",56.7078,56.8222,55.2222,55.5578,2271600.0],["2014-11-10",55.4578,56.6067,55.4578,56.5544,2409300.0],["2014-11-11",56.6489,57.2089,55.8889,57.1489,2327400.0],["2014-11-12",57.1489,57.4233,56.6089,57.0267,1432800.0],["2014-11-13",57.15,58.1567,57.1267,57.3444,3069000.0],["2014-11-14",57.49,57.5367,56.75,56.9122,1764900.0],["2014-11-17",56.7,57.5922,56.6611,56.8211,1561500.0],["2014-11-18",56.7056,57.5389,56.6667,57.3544,2000700.0],["2014-11-19",57.17,57.3044,56.8267,57.0033,1898100.0],["2014-11-20",56.87,57.2567,56.8178,57.0578,1026000.0],["2014-11-21",57.7778,57.7778,56.5689,57.27,2376900.0],["2014-11-24",57.2222,58.0311,57.0889,57.9256,2373300.0],["2014-11-25",57.7778,58.1833,57.2389,57.3878,3109500.0],["2014-11-26",56.0267,57.3511,56.0267,57.2233,1321200.0],["2014-11-28",57.2233,57.7433,57.1489,57.53,847800.0],["2014-12-01",57.3189,57.6967,56.8533,57.0811,1182600.0],["2014-12-02",57.3267,57.3389,56.6156,56.9311,1616400.0],["2014-12-03",56.8567,57.7567,56.7656,57.6233,1423800.0],["2014-12-04",56.9444,57.7722,56.5556,56.7444,1621800.0],["2014-12-05",56.5556,57.1933,56.4467,56.5411,1071900.0],["2014-12-08",55.7111,57.3111,55.7111,57.2356,2232900.0],["2014-12-09",56.5556,57.27,56.18,57.2144,1554300.0],["2014-12-10",56.9922,56.9922,55.4533,55.6433,2328300.0],["2014-12-11",56.0667,56.8033,56.0,56.2356,1504800.0],["2014-12-12",55.6667,56.83,55.6667,55.8633,1638900.0],["2014-12-15",56.0133,56.59,55.2733,55.4456,1627200.0],["2014-12-16",55.5089,56.3089,55.1844,55.2411,1251900.0],["2014-12-17",55.4478,56.95,55.28,56.69,2353500.0],["2014-12-18",57.1989,58.1678,56.7778,58.1678,2425500.0],["2014-12-19",57.8689,59.4044,57.8033,59.1067,4362300.0],["2014-12-22",59.1811,59.87,58.3889,59.3156,1353600.0],["2014-12-23",59.6678,59.7678,58.2833,58.4622,1366200.0],["2014-12-24",58.7344,59.3633,58.2,58.9933,668700.0],["2014-12-26",59.0433,59.4089,58.6178,59.0267,730800.0],["2014-12-29",59.1189,59.2622,58.6,58.8589,995400.0],["2014-12-30",58.3656,59.1922,58.3611,58.4344,971100.0],["2014-12-31",58.6878,59.5556,58.38,58.7711,1340100.0],["2015-01-02",58.9867,59.5333,57.9233,58.3967,1603800.0],["2015-01-05",58.0867,58.1656,57.0878,57.1522,3871800.0],["2015-01-06",58.1556,58.27,57.1544,57.7544,2534400.0],["2015-01-07",58.1978,59.2111,57.9111,58.0711,3394800.0],["2015-01-08",58.7333,59.6333,58.1978,59.2222,3659400.0],["2015-01-09",58.9967,59.5844,57.8311,57.8744,2944800.0],["2015-01-12",58.0922,58.4778,57.2133,58.39,2879100.0],["2015-01-13",59.1111,59.3333,57.4156,57.9622,4296600.0],["2015-01-14",57.9233,59.65,57.6644,59.4844,2897100.0],["2015-01-15",59.4578,59.7878,58.0489,58.2644,2226600.0],["2015-01-16",58.1067,59.0878,57.71,58.9589,2389500.0],["2015-01-20",59.3544,59.4389,57.6211,57.9878,2442600.0],["2015-01-21",57.5467,58.57,57.3356,57.5689,2224800.0],["2015-01-22",57.59,58.5044,57.3411,58.3756,4549500.0],["2015-01-23",56.9267,58.5356,56.4467,57.5078,4536000.0],["2015-01-26",57.4944,57.9122,56.8633,57.89,1975500.0],["2015-01-27",57.0011,57.4622,56.2244,56.5789,3483000.0],["2015-01-28",56.1111,57.0822,55.7756,55.84,2291400.0],["2015-01-29",55.6933,56.3911,54.7722,56.1089,2530800.0],["2015-01-30",55.6611,56.0989,54.8489,54.9422,2554200.0],["2015-02-02",55.5389,56.43,54.9622,56.3478,3683700.0],["2015-02-03",56.4744,56.8467,55.8356,56.5178,2027700.0],["2015-02-04",56.3789,56.9767,56.0111,56.1022,1541700.0],["2015-02-05",56.4622,57.3778,56.3444,57.3522,3011400.0],["2015-02-06",57.1544,58.1556,56.64,56.9189,2594700.0],["2015-02-09",56.6667,57.0011,55.4333,55.6989,2059200.0],["2015-02-10",55.8589,56.1089,55.0567,55.5411,2797200.0],["2015-02-11",55.4556,56.0,55.1733,55.4367,1210500.0],["2015-02-12",55.5722,56.4756,55.0978,56.4122,2130300.0],["2015-02-13",56.2467,56.8067,56.1878,56.7478,1259100.0],["2015-02-17",56.7478,57.3633,56.3556,57.1111,1718100.0],["2015-02-18",57.0556,57.2089,56.6822,56.9844,1006200.0],["2015-02-19",56.6122,56.9833,56.1578,56.83,1152900.0],["2015-02-20",56.8056,57.0422,56.2533,57.0344,1382400.0],["2015-02-23",56.6256,57.2144,56.5133,57.0778,1048500.0],["2015-02-24",56.9733,57.0711,56.6133,56.8744,1071000.0],["2015-02-25",56.6678,57.0211,56.1111,56.4067,1043100.0],["2015-02-26",56.5211,56.9456,55.9733,56.2589,1120500.0],["2015-02-27",56.2589,56.2589,55.2822,55.5556,2537100.0],["2015-03-02",55.6644,56.11,55.6644,55.9178,1603800.0],["2015-03-03",56.4722,56.7767,55.7833,56.5633,2500200.0],["2015-03-04",56.1633,56.2144,55.4444,55.6178,2377800.0],["2015-03-05",55.7178,56.0456,55.3389,55.5022,1836000.0],["2015-03-06",55.22,55.5022,54.6378,54.8933,2450700.0],["2015-03-09",54.5222,54.8889,54.0744,54.7322,2694600.0],["2015-03-10",54.2889,54.7344,54.1656,54.1689,2331000.0],["2015-03-11",54.1278,55.2122,54.12,54.8344,1926000.0],["2015-03-12",55.2867,55.8778,54.7956,55.4722,1298700.0],["2015-03-13",55.2778,55.6422,54.5578,54.8278,1809000.0],["2015-03-16",54.8944,56.4478,54.8122,56.3133,1958400.0],["2015-03-17",56.0256,56.5344,55.9378,56.1944,1902600.0],["2015-03-18",56.3567,56.8944,55.5511,56.54,1971900.0],["2015-03-19",56.3667,56.7922,56.2656,56.5289,1158300.0],["2015-03-20",56.8811,57.1889,56.3511,56.5589,2592000.0],["2015-03-23",56.5589,56.7989,56.1078,56.4678,1386900.0],["2015-03-24",56.4633,56.7278,55.8144,55.9667,1379700.0],["2015-03-25",55.8922,56.4778,54.9056,55.0256,1861200.0],["2015-03-26",54.9511,56.2178,54.6711,55.4433,2466000.0],["2015-03-27",54.9333,56.0756,54.9333,55.25,2379600.0],["2015-03-30",55.6189,56.4444,55.3289,56.24,1784700.0],["2015-03-31",55.9744,57.2211,55.9744,56.1144,1942200.0],["2015-04-01",55.7711,56.5633,55.1022,56.28,2572200.0],["2015-04-02",56.48,56.7756,55.6322,56.4767,1510200.0],["2015-04-06",56.0189,57.3233,55.8889,57.1478,2445300.0],["2015-04-07",57.4044,57.5044,56.9,56.94,1688400.0],["2015-04-08",56.6444,57.26,56.61,56.8289,1572300.0],["2015-04-09",56.9167,57.49,56.5789,57.01,1464300.0],["2015-04-10",57.01,59.2711,56.5589,58.9289,4255200.0],["2015-04-13",58.9844,60.9311,58.7778,60.2567,4954500.0],["2015-04-14",60.0078,60.5556,58.7911,59.5611,3445200.0],["2015-04-15",59.6389,59.9278,59.0367,59.3011,1833300.0],["2015-04-16",59.59,60.6822,58.6967,60.3878,3426300.0],["2015-04-17",59.5333,60.28,59.3656,60.0778,3417300.0],["2015-04-20",60.4333,61.5756,60.0833,61.4422,4075200.0],["2015-04-21",61.6433,62.1156,60.4156,60.7478,4314600.0],["2015-04-22",58.9978,59.6156,57.3522,57.4367,6378300.0],["2015-04-23",57.2556,57.6978,56.9444,56.9744,3636000.0],["2015-04-24",56.1478,57.1556,56.0244,56.2133,3003300.0],["2015-04-27",56.2133,56.8678,55.5278,55.6133,2779200.0],["2015-04-28",55.6667,56.4844,54.8811,56.1044,3103200.0],["2015-04-29",56.1044,56.1478,55.0,55.5033,2236500.0],["2015-04-30",55.4322,55.4578,54.61,55.1089,2914200.0],["2015-05-01",54.9456,55.4889,54.7589,55.3289,2528100.0],["2015-05-04",55.5556,55.73,54.7778,55.3733,2438100.0],["2015-05-05",55.0589,55.3733,54.6944,54.7733,2403900.0],["2015-05-06",54.9278,55.1944,53.6522,54.3011,3744900.0],["2015-05-07",54.3478,55.0411,53.9467,54.3478,2671200.0],["2015-05-08",54.8289,55.0389,54.3278,54.9244,2240100.0],["2015-05-11",54.8689,55.3678,54.3367,55.1522,2636100.0],["2015-05-12",54.7778,55.4622,54.4956,54.9822,3037500.0],["2015-05-13",54.8989,55.6022,54.7922,55.3844,2582100.0],["2015-05-14",55.6378,56.2167,55.09,55.8167,2716200.0],["2015-05-15",56.0956,56.0956,55.4922,55.9622,1798200.0],["2015-05-18",55.85,56.0444,55.5667,55.85,2083500.0],["2015-05-19",55.9244,55.9989,55.5156,55.8733,1377900.0],["2015-05-20",56.0,56.0067,54.5744,54.7078,3201300.0],["2015-05-21",54.5533,55.2667,54.5278,54.9944,1833300.0],["2015-05-22",54.9767,55.33,54.74,55.03,1841400.0],["2015-05-26",54.8889,54.9144,54.05,54.13,2044800.0],["2015-05-27",54.1289,54.8933,53.9444,54.8511,2739600.0],["2015-05-28",54.6133,54.7767,53.8233,53.9778,2619900.0],["2015-05-29",54.0067,54.7778,53.7044,54.1944,3914100.0],["2015-06-01",54.5956,56.62,54.3711,55.7978,5113800.0],["2015-06-02",55.6156,55.66,55.1111,55.4589,2135700.0],["2015-06-03",55.4378,55.82,55.0978,55.6822,1262700.0],["2015-06-04",55.4144,55.5111,54.8589,55.1378,1347300.0],["2015-06-05",55.26,55.3711,54.5678,55.0089,1055700.0],["2015-06-08",55.1033,55.4022,54.44,54.5067,1421100.0],["2015-06-09",54.3822,55.4133,54.16,55.2467,2506500.0],["2015-06-10",55.3056,56.4378,54.9444,56.0233,3337200.0],["2015-06-11",55.8211,56.5311,55.2678,55.36,2604600.0],["2015-06-12",55.0611,55.3211,54.6044,55.0733,2434500.0],["2015-06-15",54.8089,55.0644,54.1144,54.6311,1710000.0],["2015-06-16",54.7211,55.0778,54.4733,54.5367,1437300.0],["2015-06-17",54.6633,55.2933,54.1111,54.3144,2870100.0],["2015-06-18",54.5911,55.2644,54.4078,55.1111,2074500.0],["2015-06-19",55.0811,55.4144,54.7733,54.9722,3507300.0],["2015-06-22",55.3056,55.76,54.9611,55.4944,1705500.0],["2015-06-23",55.3967,55.9278,55.1111,55.18,1590300.0],["2015-06-24",55.2967,55.5489,54.7044,54.7167,1100700.0],["2015-06-25",54.7944,56.1111,54.7944,54.9844,2326500.0],["2015-06-26",55.27,55.9144,55.0411,55.2389,3351600.0],["2015-06-29",54.6567,55.0222,53.6978,53.7533,1738800.0],["2015-06-30",54.2689,54.2689,53.3433,53.8333,2894400.0],["2015-07-01",54.1589,54.4722,53.6422,53.9822,2497500.0],["2015-07-02",54.2067,54.2489,53.5667,54.0322,1957500.0],["2015-07-06",53.07,53.6244,52.31,53.1222,4222800.0],["2015-07-07",53.3822,53.5489,52.3478,53.4967,1650600.0],["2015-07-08",53.3733,53.8022,52.7467,53.1833,1838700.0],["2015-07-09",53.8767,54.0622,53.2856,53.4967,1206900.0],["2015-07-10",54.0556,54.3533,53.7778,54.2078,1145700.0],["2015-07-13",53.45,55.4533,53.45,55.2822,1989000.0],["2015-07-14",55.4444,55.4889,54.2944,54.6611,2916000.0],["2015-07-15",54.8233,55.1289,54.3289,54.4978,2902500.0],["2015-07-16",54.7567,54.9289,54.3067,54.4456,1979100.0],["2015-07-17",54.4344,54.6444,54.0933,54.4233,2659500.0],["2015-07-20",54.3789,55.4422,54.1589,55.29,1970100.0],["2015-07-21",55.2989,56.41,55.1078,56.1211,4389300.0],["2015-07-22",62.3333,62.7622,60.82,61.0978,11735100.0],["2015-07-23",61.11,62.2856,60.6178,61.9111,4450500.0],["2015-07-24",58.7878,61.4,58.1711,60.6756,6113700.0],["2015-07-27",59.9167,60.6111,59.7556,60.4611,4214700.0],["2015-07-28",60.1444,60.3889,59.7778,60.0289,3209400.0],["2015-07-29",59.8444,60.4856,59.5356,60.0322,1637100.0],["2015-07-30",60.0122,60.1911,59.5722,59.9578,1620900.0],["2015-07-31",60.0089,60.0089,59.11,59.2411,2162700.0],["2015-08-03",59.0733,59.2778,57.9056,58.5,2939400.0],["2015-08-04",58.24,58.7744,58.0178,58.5278,1633500.0],["2015-08-05",58.8167,59.3833,58.8167,59.0078,1671300.0],["2015-08-06",58.8511,59.17,58.1667,58.23,1584900.0],["2015-08-07",58.2378,59.3322,57.9033,59.2211,2169000.0],["2015-08-10",59.3278,59.3333,58.7867,59.14,2565000.0],["2015-08-11",59.1111,59.3333,58.4356,58.8711,1674000.0],["2015-08-12",58.6567,58.9344,58.3333,58.8089,2583000.0],["2015-08-13",58.7578,59.0656,58.4222,58.6522,1567800.0],["2015-08-14",58.7,58.9278,58.37,58.8744,1107900.0],["2015-08-17",58.6578,59.3,58.1122,59.2278,1386900.0],["2015-08-18",59.3622,59.3622,58.7256,58.8556,1309500.0],["2015-08-19",58.9667,58.9667,58.0933,58.5133,2454300.0],["2015-08-20",58.0089,58.2867,57.0933,57.1356,2111400.0],["2015-08-21",56.6267,57.1167,55.87,56.3156,3151800.0],["2015-08-24",53.5144,55.5678,52.7811,54.5344,4428900.0],["2015-08-25",55.5556,56.6567,54.7778,54.94,4410000.0],["2015-08-26",56.2433,56.5322,55.1067,56.4944,2904300.0],["2015-08-27",56.9667,57.2989,56.6322,57.2856,2206800.0],["2015-08-28",56.9322,57.3878,56.7544,57.1378,1221300.0],["2015-08-31",56.9089,57.5222,56.7167,56.7722,2053800.0],["2015-09-01",55.7767,56.55,55.3333,55.9356,3600000.0],["2015-09-02",56.51,56.7922,55.9811,56.7922,2061000.0],["2015-09-03",56.8711,57.96,56.67,57.0833,2279700.0],["2015-09-04",56.4433,56.8411,56.2489,56.4889,1893600.0],["2015-09-08",57.2611,57.9356,57.0133,57.8489,2239200.0],["2015-09-09",58.1278,58.1878,56.5056,56.6633,2577600.0],["2015-09-10",56.5867,57.4444,55.6678,56.8378,1658700.0],["2015-09-11",56.7122,57.5456,56.3267,57.2556,1828800.0],["2015-09-14",57.3,57.3,56.3767,56.7311,1611900.0],["2015-09-15",56.5267,57.4578,56.3344,57.0856,1721700.0],["2015-09-16",57.08,57.2711,56.74,57.1667,1148400.0],["2015-09-17",57.2778,58.4989,57.2778,57.6933,1901700.0],["2015-09-18",57.3211,57.5811,56.7633,56.8289,3801600.0],["2015-09-21",56.8944,57.1689,55.7222,56.1044,3294000.0],["2015-09-22",55.7044,56.0044,54.3111,54.9122,4527000.0],["2015-09-23",54.8656,55.0911,54.3111,54.4311,3463200.0],["2015-09-24",54.1767,54.7567,54.0,54.5733,1875600.0],["2015-09-25",54.7767,54.9778,52.6367,52.8789,2989800.0],["2015-09-28",52.8078,52.8511,51.2544,51.5011,4546800.0],["2015-09-29",51.7856,52.1411,50.0656,50.6078,4288500.0],["2015-09-30",51.0567,51.7778,50.7622,51.0644,3207600.0],["2015-10-01",51.11,51.2789,49.8689,50.6189,4541400.0],["2015-10-02",50.22,51.6933,50.0011,51.6522,6363900.0],["2015-10-05",52.1389,52.9444,51.5567,52.09,3400200.0],["2015-10-06",51.8544,51.9022,50.6122,51.0667,2090700.0],["2015-10-07",51.1711,51.9122,50.9189,51.8556,2318400.0],["2015-10-08",51.6489,52.13,51.2178,52.0456,2266200.0],["2015-10-09",51.9933,52.9278,51.5889,52.1833,2232900.0],["2015-10-12",52.0489,52.0622,51.0056,51.2044,3456000.0],["2015-10-13",50.39,51.3844,49.6667,50.7122,4271400.0],["2015-10-14",50.79,51.0833,50.1667,50.54,3318300.0],["2015-10-15",50.7878,51.5567,50.1956,51.3678,2662200.0],["2015-10-16",51.7533,52.0178,51.2278,51.9256,2007900.0],["2015-10-19",51.9511,53.3378,51.9289,53.16,4218300.0],["2015-10-20",53.1111,53.3756,52.3344,52.5567,5080500.0],["2015-10-21",57.6611,57.7756,55.3733,55.49,10197900.0],["2015-10-22",55.7367,55.7689,53.6789,55.1311,6216300.0],["2015-10-23",55.2522,56.1722,55.1,55.5589,4467600.0],["2015-10-26",55.5067,55.5844,54.8567,55.1722,2254500.0],["2015-10-27",55.0833,55.4578,54.7111,55.1956,1573200.0],["2015-10-28",55.2556,55.6067,54.6911,55.5578,2511000.0],["2015-10-29",55.4933,55.8233,55.0056,55.5867,2405700.0],["2015-10-30",55.6178,56.1078,55.1489,55.1778,3182400.0],["2015-11-02",55.2333,56.11,55.2011,56.0289,2187900.0],["2015-11-03",55.9622,56.3222,55.4756,55.9344,2556000.0],["2015-11-04",55.8333,56.1622,55.5678,55.7167,2061900.0],["2015-11-05",55.7611,56.0367,55.1111,55.4833,2941200.0],["2015-11-06",55.04,55.8278,55.0067,55.6622,1877400.0],["2015-11-09",55.6611,56.0,55.1211,55.3378,1881000.0],["2015-11-10",55.4433,55.9522,55.0422,55.84,2445300.0],["2015-11-11",55.9344,56.0578,55.3189,55.4011,2196900.0],["2015-11-12",55.6744,55.9444,55.4267,55.5556,3178800.0],["2015-11-13",55.37,56.0,55.1122,55.4211,2932200.0],["2015-11-16",55.37,55.8744,55.3622,55.6567,2425500.0],["2015-11-17",55.5511,56.0811,55.2467,55.39,2056500.0],["2015-11-18",55.3944,56.4833,55.2989,56.3733,2745000.0],["2015-11-19",56.3556,56.3556,55.7189,56.0189,1896300.0],["2015-11-20",56.4078,57.4333,56.3511,57.3967,3632400.0],["2015-11-23",57.2989,57.9944,57.2989,57.6767,3442500.0],["2015-11-24",57.4689,57.8878,56.9756,57.4156,2681100.0],["2015-11-25",57.4756,57.7778,57.2233,57.5411,1443600.0],["2015-11-27",57.6778,57.8944,57.4311,57.6933,697500.0],["2015-11-30",57.8778,58.0767,57.5344,57.78,2292300.0],["2015-12-01",57.8922,58.3056,57.3967,58.0278,2801700.0],["2015-12-02",58.0789,58.3144,57.4211,57.5067,1946700.0],["2015-12-03",57.5211,57.8778,56.0056,56.5178,2802600.0],["2015-12-04",56.6011,58.2078,56.6011,57.9333,2121300.0],["2015-12-07",57.7778,58.6544,57.66,58.0578,3325500.0],["2015-12-08",57.7878,58.0344,56.9333,57.0156,2648700.0],["2015-12-09",56.8789,57.4411,56.5544,57.0722,2223000.0],["2015-12-10",56.8467,58.8756,56.5689,58.4489,2898000.0],["2015-12-11",57.8022,58.8356,57.7333,58.1633,3603600.0],["2015-12-14",58.1078,59.2267,57.9,58.75,3484800.0],["2015-12-15",58.9478,60.34,58.3244,59.6733,4014000.0],["2015-12-16",60.0967,60.7622,59.3689,60.57,2340000.0],["2015-12-17",60.4533,60.8822,59.6567,59.8967,2474100.0],["2015-12-18",59.41,60.3711,59.2311,59.3533,5128200.0],["2015-12-21",59.5989,59.9989,59.3056,59.9244,2319300.0],["2015-12-22",60.1833,60.4822,59.5356,60.1611,1874700.0],["2015-12-23",60.5533,60.9978,59.9644,60.8589,1989900.0],["2015-12-24",60.9633,61.0,60.5978,60.8278,918900.0],["2015-12-28",60.7311,61.0556,60.2856,60.79,1440900.0],["2015-12-29",61.0856,61.8444,60.89,61.4856,2457900.0],["2015-12-30",61.6633,61.7367,61.2578,61.39,1705500.0],["2015-12-31",61.1789,61.4311,60.6389,60.6844,1618200.0],["2016-01-04",60.7956,61.0922,59.8667,60.8211,4778100.0],["2016-01-05",61.0056,61.56,60.4444,61.3289,3276000.0],["2016-01-06",60.8111,61.86,60.3389,61.4711,4533300.0],["2016-01-07",60.6067,61.8389,59.5956,59.6556,5301000.0],["2016-01-08",59.9622,60.3511,59.2233,59.6156,3030300.0],["2016-01-11",60.0622,60.8078,58.9767,59.9533,4142700.0],["2016-01-12",60.5178,60.7922,59.4444,60.2356,2748600.0],["2016-01-13",62.4933,63.5567,60.4856,60.5711,8533800.0],["2016-01-14",61.0322,61.9411,59.7922,61.7522,5256900.0],["2016-01-15",60.0267,62.0,59.9933,61.9167,5308200.0],["2016-01-19",62.06,62.9278,61.3922,61.8322,4792500.0],["2016-01-20",61.3711,62.4211,59.78,61.6178,4656600.0],["2016-01-21",61.8344,62.2111,60.1811,61.7333,6225300.0],["2016-01-22",63.2089,64.4444,61.7722,62.9011,6727500.0],["2016-01-25",62.6533,63.4011,61.8611,62.0244,4140000.0],["2016-01-26",61.1111,61.6656,60.2144,60.5822,3951900.0],["2016-01-27",60.6933,60.8389,59.1078,59.3356,3302100.0],["2016-01-28",59.5167,59.8744,57.8333,58.51,3975300.0],["2016-01-29",58.6211,60.1378,58.6211,60.0944,4204800.0],["2016-02-01",59.8889,60.7056,59.74,60.3511,2963700.0],["2016-02-02",59.9356,60.5422,59.3433,59.9278,2112300.0],["2016-02-03",60.3867,60.59,59.1189,60.5667,2854800.0],["2016-02-04",60.4056,61.55,59.68,61.3256,3828600.0],["2016-02-05",61.2222,61.6033,59.3278,59.5822,5813100.0],["2016-02-08",58.9511,58.9511,55.7822,56.3644,5797800.0],["2016-02-09",56.3489,57.8333,55.7789,56.5356,4132800.0],["2016-02-10",56.6711,58.7689,56.6711,58.2678,3074400.0],["2016-02-11",57.1478,58.3333,57.1478,57.95,3057300.0],["2016-02-12",58.1278,59.3911,57.4678,59.0311,2008800.0],["2016-02-16",59.5556,59.5556,58.4044,59.4622,3019500.0],["2016-02-17",59.5044,60.2778,59.1111,60.2067,2840400.0],["2016-02-18",60.0956,60.5478,59.7889,60.2911,2255400.0],["2016-02-19",59.85,60.7833,58.94,60.7044,2350800.0],["2016-02-22",61.0,61.3333,60.3778,61.2789,2244600.0],["2016-02-23",60.7944,61.4444,60.4556,60.9889,2102400.0],["2016-02-24",60.4456,61.6656,60.4456,61.5167,3328200.0],["2016-02-25",61.6667,62.1978,60.7167,62.1422,3926700.0],["2016-02-26",62.2222,63.3456,61.8889,63.0522,6063300.0],["2016-02-29",62.9411,63.3189,62.4956,62.5622,4228200.0],["2016-03-01",62.6922,63.8333,62.3767,63.4989,4662000.0],["2016-03-02",63.0411,63.8333,63.0367,63.7567,4970700.0],["2016-03-03",63.3344,64.0,63.1478,63.7822,2947500.0],["2016-03-04",63.8289,63.9956,63.1344,63.4056,3285900.0],["2016-03-07",63.3833,64.0411,62.78,63.6322,2816100.0],["2016-03-08",63.1456,63.6444,62.8456,62.9844,2451600.0],["2016-03-09",63.3367,63.73,62.7833,63.6556,2761200.0],["2016-03-10",63.5444,63.8578,62.9889,63.7444,2446200.0],["2016-03-11",63.8889,64.9222,63.6911,64.4944,3000600.0],["2016-03-14",64.4511,66.2211,63.9078,65.8967,4633200.0],["2016-03-15",65.2367,66.0789,64.8178,65.2667,4544100.0],["2016-03-16",64.7567,66.0256,64.7411,65.2644,3103200.0],["2016-03-17",65.3933,65.5556,62.3356,62.4833,5244300.0],["2016-03-18",62.8878,64.8356,62.5111,64.7833,5721300.0],["2016-03-21",64.6667,65.4678,64.1667,64.7767,3429000.0],["2016-03-22",64.4022,65.7611,64.1556,65.67,3301200.0],["2016-03-23",65.6922,66.22,65.1278,65.1478,2513700.0],["2016-03-24",64.8133,64.8967,63.98,64.8122,2879100.0],["2016-03-28",65.0778,65.1978,64.4956,64.9078,1847700.0],["2016-03-29",64.7944,67.1111,64.6667,67.0078,3061800.0],["2016-03-30",67.5278,67.5278,66.0033,66.4756,2646900.0],["2016-03-31",66.5867,67.2767,66.1322,66.7833,2028600.0],["2016-04-01",66.1322,67.3933,65.6711,67.3889,4113900.0],["2016-04-04",67.5,69.7711,67.0311,69.1178,4581900.0],["2016-04-05",68.6133,68.8056,67.7067,68.1022,2866500.0],["2016-04-06",67.9911,69.8378,67.9911,69.5689,3396600.0],["2016-04-07",69.5422,69.5422,67.6689,68.3089,2435400.0],["2016-04-08",68.9922,69.6444,68.3522,68.8633,2341800.0],["2016-04-11",69.2267,69.6578,68.7556,68.9111,2065500.0],["2016-04-12",69.6,69.93,68.8278,69.5011,2622600.0],["2016-04-13",69.65,70.0744,69.1389,69.6678,2965500.0],["2016-04-14",69.6678,69.8444,69.1111,69.2322,1447200.0],["2016-04-15",69.3867,69.7767,68.8922,69.3578,2566800.0],["2016-04-18",69.3967,69.9111,69.0411,69.6644,3349800.0],["2016-04-19",69.6667,69.7433,68.5811,69.3011,5940000.0],["2016-04-20",71.6633,72.7644,71.3267,71.6178,6276600.0],["2016-04-21",71.5067,72.0967,71.0089,71.3233,2223000.0],["2016-04-22",70.1667,71.1111,69.7667,70.9056,3770100.0],["2016-04-25",70.3244,71.37,70.2822,70.9711,2799900.0],["2016-04-26",71.1111,71.1111,70.0356,70.2778,2673900.0],["2016-04-27",70.4089,70.7478,69.6789,70.3344,2238300.0],["2016-04-28",69.76,71.6567,69.76,70.1667,3348000.0],["2016-04-29",69.6667,69.8456,68.8889,69.5956,2537100.0],["2016-05-02",69.7533,70.5978,69.5811,70.3733,2133900.0],["2016-05-03",69.6411,69.9789,68.3356,68.7367,3117600.0],["2016-05-04",68.4033,68.8322,67.9922,68.35,2372400.0],["2016-05-05",68.6344,68.8111,68.0767,68.3689,3244500.0],["2016-05-06",68.21,68.8633,67.9144,68.7733,3569400.0],["2016-05-09",68.57,69.8889,68.57,69.3178,3365100.0],["2016-05-10",69.5722,69.8922,68.9967,69.6178,2265300.0],["2016-05-11",69.7211,69.9411,69.3778,69.7433,1956600.0],["2016-05-12",69.9422,70.4133,69.1111,70.3667,3447000.0],["2016-05-13",70.4467,70.8322,69.6278,69.8678,2032200.0],["2016-05-16",69.9,70.9989,69.7778,70.5856,1989000.0],["2016-05-17",70.4744,70.6144,68.7244,69.0422,3178800.0],["2016-05-18",69.0911,70.06,68.12,69.4678,3711600.0],["2016-05-19",69.0422,69.5167,68.6978,69.31,2320200.0],["2016-05-20",69.4311,70.5878,69.0778,70.2867,3516300.0],["2016-05-23",70.1767,70.2356,69.3833,69.85,1981800.0],["2016-05-24",70.3467,71.0967,69.8811,70.9633,2934000.0],["2016-05-25",70.9478,71.6456,70.8978,71.4489,2136600.0],["2016-05-26",71.1522,71.5744,70.6667,70.8,2923200.0],["2016-05-27",71.11,71.4922,70.4767,70.7389,2173500.0],["2016-05-31",71.0144,71.1,70.2067,70.5233,5581800.0],["2016-06-01",70.25,71.0022,69.7211,70.8544,2610000.0],["2016-06-02",70.1067,71.1111,70.0011,71.0489,2503800.0],["2016-06-03",71.0456,71.06,70.2856,70.76,2221200.0],["2016-06-06",70.7256,70.97,70.1522,70.6244,1412100.0],["2016-06-07",70.5567,70.7822,70.1856,70.6544,1461600.0],["2016-06-08",70.8011,71.7778,70.6756,71.4311,2938500.0],["2016-06-09",71.0256,72.3978,70.7944,72.0222,2707200.0],["2016-06-10",71.3022,71.7167,70.75,71.2878,1764900.0],["2016-06-13",70.8044,72.0556,70.8044,71.5667,2522700.0],["2016-06-14",71.2767,71.8444,71.1856,71.6656,1868400.0],["2016-06-15",71.8444,72.0856,71.3056,71.6789,2888100.0],["2016-06-16",71.7889,71.7889,70.5978,71.5033,2198700.0],["2016-06-17",71.6067,71.8867,70.9333,71.3044,3681000.0],["2016-06-20",72.0467,72.38,71.7678,72.0089,1781100.0],["2016-06-21",72.0267,72.3333,71.4556,71.6856,1984500.0],["2016-06-22",71.7556,72.4444,71.6911,72.3833,2259000.0],["2016-06-23",72.6833,73.5489,72.4411,73.48,2630700.0],["2016-06-24",71.45,72.4922,71.3644,71.6467,5338800.0],["2016-06-27",71.3378,71.3911,69.4911,69.9889,3659400.0],["2016-06-28",70.3322,71.1111,70.0522,70.9567,2475900.0],["2016-06-29",71.2556,73.2633,71.1122,73.08,3309300.0],["2016-06-30",73.08,73.7222,72.7811,73.49,2970900.0],["2016-07-01",73.5078,74.1656,73.2256,74.0344,2214000.0],["2016-07-05",73.8744,74.2589,73.5189,73.8522,2063700.0],["2016-07-06",73.89,74.86,73.6678,74.4933,2634300.0],["2016-07-07",74.3322,75.12,74.2422,75.0333,1718100.0],["2016-07-08",75.3922,75.6111,74.8744,75.4267,1924200.0],["2016-07-11",75.6956,75.7322,74.7811,74.8556,2493000.0],["2016-07-12",75.3456,75.42,74.8344,75.0344,2532600.0],["2016-07-13",75.4056,75.4056,74.7233,74.76,1862100.0],["2016-07-14",75.3867,75.6567,74.7722,75.0667,1926900.0],["2016-07-15",75.3756,75.4189,74.24,74.4867,3036600.0],["2016-07-18",74.7678,74.8767,74.4544,74.5044,2355300.0],["2016-07-19",74.1989,75.09,73.9033,74.6556,4107600.0],["2016-07-20",79.12,80.0011,77.8022,78.1167,10440000.0],["2016-07-21",77.3333,77.8678,76.5311,76.7722,4051800.0],["2016-07-22",76.4922,76.6467,75.6278,76.5967,4167900.0],["2016-07-25",76.2722,76.7889,76.0678,76.2633,2559600.0],["2016-07-26",76.5511,76.8011,76.1378,76.2911,1970100.0],["2016-07-27",76.2556,76.8444,75.6767,75.8978,2573100.0],["2016-07-28",75.9778,76.8022,75.9756,76.6767,2313000.0],["2016-07-29",76.6667,77.46,76.5611,77.3067,2470500.0],["2016-08-01",77.1078,77.7778,76.9244,77.0967,2588400.0],["2016-08-02",77.2078,77.2078,76.1456,76.7211,1557900.0],["2016-08-03",76.9056,77.1011,76.2267,76.4144,1727100.0],["2016-08-04",76.4878,77.4322,76.0,77.0656,2030400.0],["2016-08-05",77.1711,77.33,76.7411,77.0367,1473300.0],["2016-08-08",76.9256,77.1122,76.6444,76.9822,1185300.0],["2016-08-09",77.2022,77.85,77.1789,77.4089,1709100.0],["2016-08-10",77.4111,77.4956,76.7711,77.0267,1228500.0],["2016-08-11",77.1344,77.5544,76.8689,77.2822,1562400.0],["2016-08-12",77.0056,77.0056,76.5,76.7689,1638000.0],["2016-08-15",76.96,77.4678,76.7778,76.9989,1173600.0],["2016-08-16",76.7789,76.7789,76.1567,76.2267,1253700.0],["2016-08-17",76.4044,76.4044,75.4556,75.8778,1582200.0],["2016-08-18",75.5989,76.3778,75.5989,76.18,1233900.0],["2016-08-19",76.1878,76.5789,75.8289,76.4078,1296000.0],["2016-08-22",76.4456,76.9856,76.3278,76.9167,1391400.0],["2016-08-23",77.2222,77.6656,77.0011,77.3289,1861200.0],["2016-08-24",77.2067,77.4956,75.9989,76.1767,1392300.0],["2016-08-25",76.1111,76.6322,75.8467,76.2722,1093500.0],["2016-08-26",76.4922,76.8489,75.8478,76.1433,2098800.0],["2016-08-29",76.1644,76.7078,75.9233,76.3944,3219300.0],["2016-08-30",76.4322,76.5789,75.71,76.3922,1307700.0],["2016-08-31",76.6056,76.6144,75.9067,76.2689,1343700.0],["2016-09-01",76.3178,76.8056,75.9278,76.6322,1872000.0],["2016-09-02",77.0489,77.05,76.4256,76.4856,1279800.0],["2016-09-06",76.6656,77.0267,75.7267,77.0133,1548900.0],["2016-09-07",76.6678,77.2122,76.5622,76.6744,1502100.0],["2016-09-08",76.4222,76.9589,76.2378,76.7944,1553400.0],["2016-09-09",76.1244,76.2278,75.1144,75.1356,1932300.0],["2016-09-12",75.0389,76.02,74.8633,75.9322,1937700.0],["2016-09-13",75.3011,75.76,74.5311,74.6922,2691000.0],["2016-09-14",74.7511,75.2778,74.5511,74.7911,1968300.0],["2016-09-15",74.5389,76.4411,74.5,76.0211,2743200.0],["2016-09-16",76.3411,76.4244,75.7956,76.2633,3438000.0],["2016-09-19",76.86,77.2778,76.7344,77.0611,1834200.0],["2016-09-20",77.3533,77.8822,77.19,77.6522,2529000.0],["2016-09-21",77.5822,78.2222,77.1233,78.1178,2882700.0],["2016-09-22",78.69,79.8956,78.4278,79.8,3054600.0],["2016-09-23",79.7778,79.7778,78.7889,78.9133,2228400.0],["2016-09-26",78.6878,78.8889,78.2278,78.5822,2485800.0],["2016-09-27",78.7778,80.1044,78.5567,80.0211,2558700.0],["2016-09-28",79.98,80.3711,79.3811,79.7522,2008800.0],["2016-09-29",80.4444,80.4444,79.1633,79.9989,2462400.0],["2016-09-30",79.7744,80.7922,79.7056,80.5367,2927700.0],["2016-10-03",80.1733,80.4267,79.4278,79.7711,1581300.0],["2016-10-04",79.7756,80.1278,79.22,79.6244,1685700.0],["2016-10-05",79.6389,80.0811,79.4089,79.7889,1349100.0],["2016-10-06",79.6256,79.89,79.35,79.5767,1745100.0],["2016-10-07",79.9989,79.9989,79.2478,79.7822,1202400.0],["2016-10-10",79.8622,80.8056,79.8622,80.5122,1249200.0],["2016-10-11",80.4589,80.4589,78.4867,78.9222,2123100.0],["2016-10-12",79.1111,79.2478,78.7467,78.9922,1543500.0],["2016-10-13",78.7722,79.5333,78.5711,79.2711,2348100.0],["2016-10-14",79.8422,79.8422,78.9667,79.4344,1907100.0],["2016-10-17",79.4756,79.8756,78.68,78.8267,2365200.0],["2016-10-18",79.66,80.3678,78.89,80.1922,4664700.0],["2016-10-19",78.4444,78.4789,75.6211,75.6811,11053800.0],["2016-10-20",75.7767,76.6067,75.3356,75.7578,5040900.0],["2016-10-21",75.6056,75.8256,75.1022,75.3356,3669300.0],["2016-10-24",76.1178,76.3867,75.7544,76.1111,2737800.0],["2016-10-25",76.1111,76.2211,75.1767,75.5,2264400.0],["2016-10-26",75.1867,75.1867,73.8967,73.9689,2644200.0],["2016-10-27",74.1656,74.3956,73.08,73.6922,2956500.0],["2016-10-28",73.6033,75.0611,73.53,74.0611,3105900.0],["2016-10-31",73.9767,74.8267,73.1522,74.6756,2634300.0],["2016-11-01",74.8267,74.8822,73.9167,74.4133,2318400.0],["2016-11-02",74.4867,74.9256,74.0022,74.0633,2390400.0],["2016-11-03",74.4456,74.91,74.1944,74.8111,2627100.0],["2016-11-04",74.6522,75.42,74.5089,74.6022,3080700.0],["2016-11-07",75.3367,75.8644,75.2044,75.3811,2126700.0],["2016-11-08",75.43,76.4633,75.23,76.1256,1951200.0],["2016-11-09",73.7456,74.2056,72.3044,72.3844,7863300.0],["2016-11-10",72.4578,72.7133,70.0711,70.6133,7083000.0],["2016-11-11",70.4967,71.3644,68.5333,69.0844,6356700.0],["2016-11-14",69.0,70.2222,68.7422,69.4,5384700.0],["2016-11-15",69.69,71.3389,69.69,71.1722,2991600.0],["2016-11-16",71.2867,71.7222,70.7778,71.4844,2640600.0],["2016-11-17",71.4789,72.89,71.4789,72.7333,2511000.0],["2016-11-18",72.6822,73.1111,72.5222,72.7656,2367000.0],["2016-11-21",73.1356,73.7378,72.7756,73.5656,3835800.0],["2016-11-22",73.1111,73.1878,70.8422,71.1344,6006600.0],["2016-11-23",71.2356,71.8222,70.8322,71.6978,3320100.0],["2016-11-25",72.0478,73.4778,71.75,72.9456,2205900.0],["2016-11-28",72.9933,73.1822,71.8633,71.9656,3473100.0],["2016-11-29",72.1089,72.7522,72.0,72.2567,2817000.0],["2016-11-30",72.2533,72.58,70.7511,71.5267,7995600.0],["2016-12-01",71.3844,71.5556,69.79,70.2589,4026600.0],["2016-12-02",70.5544,71.5389,70.1244,70.7378,3800700.0],["2016-12-05",70.8111,70.9467,70.4767,70.7722,2641500.0],["2016-12-06",70.6678,70.7678,68.7656,69.0656,3961800.0],["2016-12-07",68.9467,69.13,67.8567,68.7789,5584500.0],["2016-12-08",68.6633,69.2222,68.2644,68.8289,2707200.0],["2016-12-09",68.8711,69.7644,68.7556,69.4678,2608200.0],["2016-12-12",69.3122,70.5611,69.3122,70.4156,3565800.0],["2016-12-13",70.6667,72.4667,70.6367,70.6633,5863500.0],["2016-12-14",70.8489,71.5578,70.4478,70.7322,3519000.0],["2016-12-15",70.7933,71.2889,70.2356,71.0,3099600.0],["2016-12-16",71.0556,71.4311,70.4633,71.2656,4982400.0],["2016-12-19",71.0633,71.2756,70.5833,70.8789,2618100.0],["2016-12-20",70.9422,71.0967,70.0033,70.4456,2374200.0],["2016-12-21",70.4533,70.5122,70.0,70.0322,1613700.0],["2016-12-22",70.1911,71.05,69.9956,70.8422,2625300.0],["2016-12-23",71.0089,71.6311,70.9244,71.1944,1699200.0],["2016-12-27",71.4489,71.9111,71.03,71.0567,1074600.0],["2016-12-28",71.0889,71.3789,70.4144,70.6167,1450800.0],["2016-12-29",70.5078,71.0,70.5078,70.7278,1418400.0],["2016-12-30",70.9244,70.9322,70.25,70.4633,2405700.0],["2017-01-03",70.66,71.3533,70.5556,71.31,2378700.0],["2017-01-04",70.8889,70.8889,69.4133,69.9433,4085100.0],["2017-01-05",70.0211,70.8567,69.7167,70.3233,3331800.0],["2017-01-06",70.4444,71.2067,70.4444,70.6789,2650500.0],["2017-01-09",70.5767,71.4733,70.5767,71.2556,3477600.0],["2017-01-10",71.3922,73.7778,71.3044,73.5778,3569400.0],["2017-01-11",75.1,76.5156,74.4544,75.3511,5687100.0],["2017-01-12",75.2856,75.2856,73.45,73.8756,3741300.0],["2017-01-13",74.2222,74.9978,73.6211,73.8567,2621700.0],["2017-01-17",73.8344,74.1489,72.7778,73.7489,2360700.0],["2017-01-18",73.7544,74.2222,73.35,73.6744,1768500.0],["2017-01-19",73.6022,73.7933,72.6778,73.1178,2252700.0],["2017-01-20",73.4689,73.4689,72.6933,72.9722,2322900.0],["2017-01-23",73.06,73.5533,72.3967,72.7811,2450700.0],["2017-01-24",73.0733,74.42,72.6311,74.0056,4227300.0],["2017-01-25",75.0,77.8244,74.6689,77.7778,10207800.0],["2017-01-26",77.3678,77.6667,76.0478,76.3956,4985100.0],["2017-01-27",76.0422,77.2511,75.7933,76.81,3792600.0],["2017-01-30",76.3778,76.7167,75.9622,76.6811,2817000.0],["2017-01-31",76.47,77.5044,76.0622,76.9656,3465900.0],["2017-02-01",76.6722,77.5556,76.4422,77.4467,3225600.0],["2017-02-02",77.0156,77.8878,76.7822,77.7956,3142800.0],["2017-02-03",77.7778,78.1056,77.53,78.0144,2917800.0],["2017-02-06",77.7833,78.45,77.4122,78.3289,2916900.0],["2017-02-07",78.2311,78.48,77.9444,78.2489,3415500.0],["2017-02-08",77.9456,78.2933,77.7022,78.0744,3100500.0],["2017-02-09",77.9956,78.8378,77.8056,78.3756,2427300.0],["2017-02-10",78.4356,78.7411,78.1611,78.3911,2419200.0],["2017-02-13",78.3333,79.0322,77.8867,78.9667,2326500.0],["2017-02-14",79.1578,79.7778,78.9167,79.4356,2774700.0],["2017-02-15",79.07,79.9222,78.9456,79.6378,2725200.0],["2017-02-16",79.3811,80.1933,79.1778,80.1633,2605500.0],["2017-02-17",79.8256,80.8178,79.7378,80.5178,3488400.0],["2017-02-21",80.5556,81.4633,80.3967,81.3522,4335300.0],["2017-02-22",81.0889,81.5689,80.9544,81.3422,2506500.0],["2017-02-23",81.2556,81.8478,81.1744,81.7056,2416500.0],["2017-02-24",81.4889,82.0889,81.2589,81.8733,2531700.0],["2017-02-27",81.93,82.1111,81.4011,81.5589,2671200.0],["2017-02-28",81.3333,82.1144,81.0678,81.8889,3556800.0],["2017-03-01",81.8667,82.7322,81.4533,82.3433,2839500.0],["2017-03-02",82.3333,82.8667,82.1911,82.5078,2412900.0],["2017-03-03",82.2711,82.92,82.1022,82.7544,1927800.0],["2017-03-06",82.2978,82.5511,81.6056,81.7444,3599100.0],["2017-03-07",81.4089,81.8156,81.0156,81.1278,3464100.0],["2017-03-08",81.2222,81.6122,80.7544,80.9011,2888100.0],["2017-03-09",80.7922,81.8856,80.7922,81.78,2847600.0],["2017-03-10",82.2222,82.2222,81.4044,81.5733,2204100.0],["2017-03-13",81.4589,81.8122,80.82,81.5433,2358900.0],["2017-03-14",80.9833,82.2556,80.9378,82.2311,4090500.0],["2017-03-15",81.8733,83.4922,81.7767,82.9633,5114700.0],["2017-03-16",83.2278,83.39,82.1667,82.6144,2440800.0],["2017-03-17",83.1278,83.5778,82.8533,83.3144,6014700.0],["2017-03-20",83.0633,83.95,83.0022,83.3367,3373200.0],["2017-03-21",83.7222,84.2211,82.8222,82.8833,3563100.0],["2017-03-22",83.07,83.3522,82.5011,83.1456,1641600.0],["2017-03-23",83.0444,83.4967,82.7267,82.9089,1701000.0],["2017-03-24",83.3078,84.6122,83.0744,84.2222,4008600.0],["2017-03-27",83.9367,85.4578,83.6889,85.2578,3529800.0],["2017-03-28",85.2578,85.5867,84.92,84.9411,2529000.0],["2017-03-29",84.78,85.2811,84.3889,85.0756,2216700.0],["2017-03-30",85.1,85.4433,84.7144,85.14,1599300.0],["2017-03-31",85.0411,85.5533,84.9244,85.1633,2761200.0],["2017-04-03",85.0711,85.73,84.4944,84.9678,2886300.0],["2017-04-04",85.11,85.2511,84.3711,84.7044,1796400.0],["2017-04-05",84.5422,86.2122,84.3844,84.7556,3294000.0],["2017-04-06",84.6822,85.1056,84.4811,84.7522,2342700.0],["2017-04-07",84.8922,85.3711,84.5656,85.2356,2251800.0],["2017-04-10",85.0011,85.49,85.0,85.2267,2052000.0],["2017-04-11",85.1222,85.5056,84.5144,84.9811,2472300.0],["2017-04-12",84.6522,85.0,84.5411,84.9178,2223000.0],["2017-04-13",85.0478,85.4056,84.72,84.9767,2269800.0],["2017-04-17",85.4356,85.9178,85.0367,85.3644,3475800.0],["2017-04-18",85.3333,85.3333,83.7089,84.3711,5297400.0],["2017-04-19",88.8889,90.8,87.8867,89.7444,10188000.0],["2017-04-20",89.6111,90.6011,89.2056,90.4944,3549600.0],["2017-04-21",90.1856,90.5056,89.7,90.3811,3697200.0],["2017-04-24",90.7778,91.5589,90.3522,91.3533,3411000.0],["2017-04-25",91.3556,92.5611,91.1611,91.9156,4374000.0],["2017-04-26",91.77,92.8856,91.7233,92.6689,2798100.0],["2017-04-27",92.7367,93.4167,92.6689,92.9511,2646900.0],["2017-04-28",92.9633,93.8289,92.5289,92.8744,3512700.0],["2017-05-01",93.1756,93.5544,92.9311,93.2856,2206800.0],["2017-05-02",93.0233,93.9389,93.0233,93.8633,1855800.0],["2017-05-03",93.86,94.1944,93.4289,93.9256,1629900.0],["2017-05-04",94.0344,94.28,93.8644,94.1356,1626300.0],["2017-05-05",94.3767,94.5556,93.9722,94.5044,1471500.0],["2017-05-08",94.4444,94.6267,93.2222,93.4211,4041900.0],["2017-05-09",93.2689,93.9267,93.0289,93.6856,2784600.0],["2017-05-10",93.79,93.8889,93.1933,93.6733,2827800.0],["2017-05-11",93.7711,94.0911,93.1333,93.8811,2090700.0],["2017-05-12",94.0311,94.2556,93.7022,93.7467,1899000.0],["2017-05-15",93.5411,94.5889,93.5411,94.5189,1827000.0],["2017-05-16",95.2589,96.0844,94.8311,95.4967,2718000.0],["2017-05-17",95.0311,95.5411,94.5144,94.5533,3508200.0],["2017-05-18",94.7567,95.71,94.5478,95.5533,2388600.0],["2017-05-19",95.9033,97.1711,95.5944,96.7033,3735900.0],["2017-05-22",97.4444,99.7078,97.3433,99.1156,3994200.0],["2017-05-23",99.7278,100.2333,99.2222,99.6711,2767500.0],["2017-05-24",99.69,100.2222,99.1811,99.9856,2413800.0],["2017-05-25",100.4289,101.2678,100.0022,100.8411,1798200.0],["2017-05-26",101.4933,101.64,100.9167,101.1511,1879200.0],["2017-05-30",100.6778,101.72,100.3444,101.6033,2787300.0],["2017-05-31",101.9833,102.4256,101.1811,101.6311,2813400.0],["2017-06-01",101.6767,102.1422,101.3122,102.12,2275200.0],["2017-06-02",102.5811,103.0556,102.14,102.7433,2193300.0],["2017-06-05",102.3622,102.8844,101.94,102.4456,1967400.0],["2017-06-06",102.0156,103.3022,102.0111,102.7067,1728000.0],["2017-06-07",103.2089,103.6378,102.6911,103.5556,2145600.0],["2017-06-08",103.8889,104.1278,102.9444,103.3167,2418300.0],["2017-06-09",103.8656,103.9222,100.6911,101.8156,3168900.0],["2017-06-12",101.2222,101.6,97.3889,100.3656,5867100.0],["2017-06-13",100.5789,101.6989,100.04,100.9144,2722500.0],["2017-06-14",101.9633,102.0,100.3244,100.6478,2864700.0],["2017-06-15",100.0822,100.1856,99.1167,99.8822,2939400.0],["2017-06-16",100.1067,101.9544,100.0633,101.6489,5169600.0],["2017-06-19",102.1067,104.1467,102.0667,104.1278,3676500.0],["2017-06-20",104.3,105.4422,104.2456,104.4844,3322800.0],["2017-06-21",104.6967,106.0422,104.5578,105.9189,3257100.0],["2017-06-22",106.0889,107.06,105.6111,106.0178,2448000.0],["2017-06-23",105.6544,106.0433,104.8833,105.4378,7218000.0],["2017-06-26",105.8178,106.0878,104.1833,104.4933,2776500.0],["2017-06-27",104.5856,104.8811,103.3389,104.0011,3457800.0],["2017-06-28",104.3078,105.3444,103.5533,105.1456,3243600.0],["2017-06-29",104.9689,104.9689,102.6189,103.3889,2820600.0],["2017-06-30",103.8722,104.4322,102.4989,103.93,2241900.0],["2017-07-03",104.5511,104.6167,102.2856,102.4067,1465200.0],["2017-07-05",103.1267,104.4767,103.1267,104.2322,3417300.0],["2017-07-06",103.6089,104.4367,103.2222,103.8667,1954800.0],["2017-07-07",104.27,105.3544,104.1811,104.9189,2087100.0],["2017-07-10",104.8333,105.6467,104.2222,105.25,2894400.0],["2017-07-11",105.49,105.49,104.1278,104.7211,2960100.0],["2017-07-12",105.5556,106.1733,105.2389,105.3711,2467800.0],["2017-07-13",105.73,105.9089,104.2056,104.2822,2797200.0],["2017-07-14",104.4911,106.0089,104.4911,105.75,2558700.0],["2017-07-17",106.1022,106.29,104.8922,105.3433,3664800.0],["2017-07-18",105.3622,105.6211,104.4856,105.1833,2882700.0],["2017-07-19",105.8678,107.4944,105.8489,107.4211,4391100.0],["2017-07-20",107.67,108.2956,106.9733,107.97,5978700.0],["2017-07-21",107.2144,107.5522,102.8556,103.0522,9221400.0],["2017-07-24",102.9767,105.9322,102.9767,105.4633,4516200.0],["2017-07-25",105.7478,105.9622,104.5722,104.9911,3209400.0],["2017-07-26",105.12,105.5744,104.3833,104.8789,2392200.0],["2017-07-27",104.8967,105.1111,102.3333,103.5389,3948300.0],["2017-07-28",103.3889,104.7778,103.0067,104.5778,4383000.0],["2017-07-31",104.8344,105.11,103.7111,104.2511,3421800.0],["2017-08-01",104.33,105.0,103.7922,104.5522,2440800.0],["2017-08-02",104.3778,104.5956,103.0,103.6633,2728800.0],["2017-08-03",103.2589,104.3722,103.1189,103.7956,2529000.0],["2017-08-04",104.2467,104.2467,102.6311,103.4522,2924100.0],["2017-08-07",103.3011,104.1267,103.0689,104.07,2724300.0],["2017-08-08",103.6833,104.2056,103.2778,103.82,2050200.0],["2017-08-09",103.8211,105.0833,103.4444,104.8278,2380500.0],["2017-08-10",104.3867,104.7878,103.0989,103.2644,2286000.0],["2017-08-11",103.3644,104.8889,103.3644,104.6944,2174400.0],["2017-08-14",105.6667,107.4733,105.6667,107.1733,2938500.0],["2017-08-15",107.4689,110.0489,107.2233,109.4856,5291100.0],["2017-08-16",109.5633,110.1711,109.0011,109.8778,2520900.0],["2017-08-17",109.75,110.3333,108.0233,108.1222,2911500.0],["2017-08-18",108.17,110.2556,107.6211,109.3678,3463200.0],["2017-08-21",109.1167,109.4444,108.2678,109.1889,3467700.0],["2017-08-22",109.2111,110.8889,109.1889,110.7333,2854800.0],["2017-08-23",110.4244,110.4244,109.2444,109.63,1849500.0],["2017-08-24",109.6622,110.18,109.2444,110.0644,2079900.0],["2017-08-25",110.1167,110.33,108.4822,108.7367,2463300.0],["2017-08-28",109.1089,109.8522,108.9522,109.5556,1660500.0],["2017-08-29",109.0778,109.8922,108.5567,109.7111,2466900.0],["2017-08-30",109.1233,110.7211,109.0,110.6711,1909800.0],["2017-08-31",110.6678,111.74,110.2644,111.63,4147200.0],["2017-09-01",111.3222,112.0689,110.8189,111.8611,1608300.0],["2017-09-05",111.9933,114.0089,111.8889,113.4933,3115800.0],["2017-09-06",113.7522,114.3333,112.3367,113.5967,1980900.0],["2017-09-07",113.6,115.3167,113.5878,115.1633,1569600.0],["2017-09-08",114.7611,117.1967,113.8889,115.8433,2818800.0],["2017-09-11",115.9056,117.1111,115.1222,116.1644,3333600.0],["2017-09-12",116.0644,116.47,115.7556,116.1111,1769400.0],["2017-09-13",115.7967,115.9878,115.1144,115.8756,1270800.0],["2017-09-14",115.64,116.1211,115.2833,115.6111,1928700.0],["2017-09-15",115.5044,115.8889,115.1389,115.3367,3330000.0],["2017-09-18",115.6856,116.5478,115.1733,116.2544,2216700.0],["2017-09-19",115.8744,117.0,115.6256,116.1633,1812600.0],["2017-09-20",116.1511,116.8889,115.5567,116.2633,1462500.0],["2017-09-21",116.4622,116.5344,114.4167,114.4678,2160000.0],["2017-09-22",114.5,114.7633,113.5778,114.6133,1481400.0],["2017-09-25",114.9756,114.9778,112.6178,113.0378,2056500.0],["2017-09-26",113.55,114.0778,112.5989,112.96,1569600.0],["2017-09-27",113.1944,113.9844,113.17,113.7867,1908900.0],["2017-09-28",113.8156,114.3567,113.4044,113.9867,1607400.0],["2017-09-29",114.2389,116.5289,114.03,116.2089,2050200.0],["2017-10-02",116.5667,118.3,116.3967,117.8311,2566800.0],["2017-10-03",118.2922,119.5556,118.0744,119.3211,3003300.0],["2017-10-04",119.7322,121.11,119.5756,120.5444,2503800.0],["2017-10-05",121.3811,121.6167,119.3333,121.0756,3529800.0],["2017-10-06",120.6967,122.5,120.0667,120.49,2670000.0],["2017-10-09",121.18,121.18,117.96,118.2033,2584500.0],["2017-10-10",118.97,119.1467,117.6,118.33,1704900.0],["2017-10-11",119.0967,120.1733,118.7067,120.0967,1613400.0],["2017-10-12",121.2967,121.6433,120.4267,120.8433,2528400.0],["2017-10-13",121.0,121.9233,120.5667,120.7633,2143800.0],["2017-10-16",119.41,120.56,117.6367,117.85,3669300.0],["2017-10-17",118.67,118.8567,117.7533,118.3333,2636100.0],["2017-10-18",119.09,119.4167,117.9633,118.1233,2030400.0],["2017-10-19",118.4733,119.19,116.6667,119.1533,3185100.0],["2017-10-20",119.16,124.9633,118.97,123.1933,6063000.0],["2017-10-23",124.1667,126.1067,124.15,124.5067,4020600.0],["2017-10-24",124.2133,124.45,123.11,123.83,2935800.0],["2017-10-25",123.8767,124.57,122.8267,124.14,2118900.0],["2017-10-26",124.5,127.3833,123.8767,124.12,3141600.0],["2017-10-27",124.66,124.88,123.17,124.5933,2286600.0],["2017-10-30",124.6633,125.5233,123.4933,125.3633,1851000.0],["2017-10-31",125.35,126.63,124.8967,125.12,2524800.0],["2017-11-01",125.77,126.13,124.6233,125.3467,2006400.0],["2017-11-02",125.98,128.0667,125.6667,126.5833,2149200.0],["2017-11-03",126.8833,128.8633,126.7167,128.0833,1797000.0],["2017-11-06",127.7133,128.6467,127.6667,128.2767,1778700.0],["2017-11-07",128.7267,130.41,128.6667,130.3467,1896900.0],["2017-11-08",130.3333,131.17,129.0567,130.78,1470300.0],["2017-11-09",130.52,130.78,129.6267,130.0,2373600.0],["2017-11-10",129.9367,130.3833,128.72,129.7167,2058300.0],["2017-11-13",129.6167,130.9267,128.7733,130.7067,2537700.0],["2017-11-14",130.3433,131.0967,129.76,130.3233,1730100.0],["2017-11-15",130.0833,130.96,129.0,129.8967,1736100.0],["2017-11-16",130.2067,131.6333,130.1667,131.2667,1960500.0],["2017-11-17",131.5833,133.3333,130.1667,130.8267,1851300.0],["2017-11-20",130.8267,131.43,130.0967,131.01,2093100.0],["2017-11-21",132.0733,132.9833,131.6733,132.83,2348700.0],["2017-11-22",132.6667,132.83,131.56,132.1967,1464300.0],["2017-11-24",132.1967,132.9233,132.0567,132.7167,1017000.0],["2017-11-27",133.0,135.0167,132.9967,134.5667,2341200.0],["2017-11-28",134.8267,134.8267,133.4267,134.0767,2550600.0],["2017-11-29",134.1233,134.86,130.34,131.4333,3081000.0],["2017-11-30",132.6667,133.6667,131.1733,133.26,5564400.0],["2017-12-01",132.8667,134.0,129.4167,132.22,4129200.0],["2017-12-04",133.2767,133.3333,123.03,123.3167,6476700.0],["2017-12-05",123.23,125.85,121.87,123.1667,5592900.0],["2017-12-06",122.93,126.5633,121.8667,126.3467,3155100.0],["2017-12-07",127.2367,128.3067,126.2333,127.9267,2297700.0],["2017-12-08",128.87,129.8,126.1967,126.5367,2364300.0],["2017-12-11",126.1133,126.5667,123.8633,124.5167,3964500.0],["2017-12-12",124.5167,124.9233,122.8367,123.4967,3840900.0],["2017-12-13",123.4967,124.3567,122.8433,123.6933,3210000.0],["2017-12-14",123.3333,124.6233,119.9167,120.1867,3607800.0],["2017-12-15",121.3767,124.4433,120.4067,123.29,4419300.0],["2017-12-18",124.0267,124.7233,122.68,123.9667,2397000.0],["2017-12-19",123.83,125.1,122.15,122.45,2197200.0],["2017-12-20",122.3767,123.1967,121.27,122.4033,1462500.0],["2017-12-21",122.6967,122.8333,120.3567,120.4433,2253000.0],["2017-12-22",120.3333,121.5133,119.9267,121.0533,2421300.0],["2017-12-26",120.63,122.95,120.0133,121.9433,1326300.0],["2017-12-27",122.0,123.05,121.71,122.6967,1221000.0],["2017-12-28",122.72,123.2433,122.2333,122.9567,1141800.0],["2017-12-29",122.8567,123.19,121.5933,121.6467,1584600.0],["2018-01-02",122.63,125.27,121.7033,125.0833,2483700.0],["2018-01-03",125.7067,128.0567,125.0033,127.94,2365500.0],["2018-01-04",128.5767,129.8267,125.03,125.64,2696400.0],["2018-01-05",126.96,126.96,125.2667,126.3367,2098500.0],["2018-01-08",126.24,130.88,125.7367,130.62,2977500.0],["2018-01-09",131.2433,134.7067,131.0,132.5333,4203300.0],["2018-01-10",141.17,142.3267,136.15,141.2533,6130800.0],["2018-01-11",140.6667,141.3167,138.7433,140.4567,3824400.0],["2018-01-12",139.71,140.6433,138.5867,139.68,2797200.0],["2018-01-16",140.6667,142.2267,139.0,140.0233,3021900.0],["2018-01-17",141.2,144.0767,140.84,143.7,2689500.0],["2018-01-18",143.7933,144.9667,142.14,144.0233,2374200.0],["2018-01-19",144.6533,145.5233,142.8267,144.41,2254500.0],["2018-01-22",145.0,145.0,142.5,144.6467,2476800.0],["2018-01-23",144.58,147.1733,143.9367,146.5167,1699200.0],["2018-01-24",147.2467,147.4033,144.09,145.8267,3024600.0],["2018-01-25",147.2733,150.6667,146.67,149.9367,3937200.0],["2018-01-26",145.9567,146.75,139.0,146.7467,5459700.0],["2018-01-29",147.2567,148.6333,144.3367,145.4467,2629800.0],["2018-01-30",144.4,144.6467,141.1967,142.6133,3218700.0],["2018-01-31",143.3333,145.4433,142.44,143.89,2477700.0],["2018-02-01",144.2033,144.3767,141.12,141.9733,2119500.0],["2018-02-02",141.0033,142.0667,138.7567,138.9867,2818800.0],["2018-02-05",138.5567,139.0,133.0033,133.0033,3765900.0],["2018-02-06",130.2267,137.5233,128.5033,136.11,4715700.0],["2018-02-07",135.7067,136.96,132.1133,133.1767,2311800.0],["2018-02-08",133.4933,133.55,127.2,127.29,3880200.0],["2018-02-09",128.9767,132.2767,126.6667,130.97,3903600.0],["2018-02-12",131.8333,133.96,130.5367,132.8367,2535600.0],["2018-02-13",132.22,134.3,131.3333,134.0,1436100.0],["2018-02-14",132.5033,137.07,132.5033,136.63,1522800.0],["2018-02-15",137.6667,139.6033,136.6667,139.52,1564200.0],["2018-02-16",139.52,140.3767,138.1533,138.66,1649100.0],["2018-02-20",138.5033,142.46,138.4867,140.5867,2682600.0],["2018-02-21",140.43,142.27,138.7667,138.8533,1777200.0],["2018-02-22",139.9067,141.9833,139.4633,139.93,1733400.0],["2018-02-23",140.4367,142.5833,139.6567,142.5033,1416900.0],["2018-02-26",143.3333,144.3133,142.02,144.0,1380600.0],["2018-02-27",144.3333,145.1333,143.1367,143.66,1949400.0],["2018-02-28",143.82,145.4033,142.07,142.15,1839600.0],["2018-03-01",142.8133,142.95,136.63,137.3767,2775000.0],["2018-03-02",136.5233,139.45,135.39,139.13,1638000.0],["2018-03-05",137.74,142.0367,137.4533,141.4167,1737900.0],["2018-03-06",142.0033,144.0367,141.1533,142.1667,1753800.0],["2018-03-07",140.9,144.0533,140.4567,143.4867,2318400.0],["2018-03-08",143.6267,144.4433,142.99,144.12,1331400.0],["2018-03-09",144.6667,148.32,144.6667,146.82,2355300.0],["2018-03-12",146.8433,148.3667,146.01,146.3167,2233800.0],["2018-03-13",147.2067,148.2333,145.9867,146.74,1696800.0],["2018-03-14",147.46,148.3,146.3667,146.9233,1882800.0],["2018-03-15",146.6667,148.0533,145.6833,147.3167,1455000.0],["2018-03-16",147.79,148.1667,144.6033,145.2867,2881200.0],["2018-03-19",144.4267,145.3667,140.53,142.2867,1916700.0],["2018-03-20",142.9133,144.38,142.3533,143.3967,1804500.0],["2018-03-21",143.47,143.9,140.8433,141.6633,1477800.0],["2018-03-22",140.3167,141.3767,137.8733,137.9667,2003700.0],["2018-03-23",138.17,138.9933,132.9367,133.05,3037800.0],["2018-03-26",135.9267,138.49,134.5833,138.3733,3415800.0],["2018-03-27",138.77,139.61,134.0267,135.0733,1969800.0],["2018-03-28",135.4633,136.2067,132.4033,134.13,2185500.0],["2018-03-29",134.5567,140.64,133.7767,137.61,2880600.0],["2018-04-02",137.42,138.29,131.4567,133.63,2268000.0],["2018-04-03",134.2467,135.2467,132.2033,134.49,1864800.0],["2018-04-04",132.6667,134.7367,131.19,133.9733,4882800.0],["2018-04-05",135.4633,136.7,134.4933,135.3733,3012300.0],["2018-04-06",134.5067,135.6,131.3333,132.1833,1882800.0],["2018-04-09",133.63,137.8167,133.3533,135.2167,1629000.0],["2018-04-10",137.2033,140.4367,136.67,139.5667,2274300.0],["2018-04-11",138.2767,138.9767,136.9233,137.3733,1485600.0],["2018-04-12",138.0233,139.4733,137.62,138.35,2274600.0],["2018-04-13",139.3333,140.22,137.27,138.21,1410300.0],["2018-04-16",139.9,140.9733,139.2267,139.46,1819800.0],["2018-04-17",141.14,145.5667,140.0033,145.15,4033800.0],["2018-04-18",151.25,157.93,149.6367,157.01,10423500.0],["2018-04-19",155.67,156.0,152.7267,154.2367,5144400.0],["2018-04-20",153.2867,153.3967,151.2,152.09,3961500.0],["2018-04-23",152.3333,153.0,148.67,149.28,2758200.0],["2018-04-24",149.6133,150.4867,143.3333,145.49,3404100.0],["2018-04-25",145.3333,146.6,143.0133,145.9867,2306400.0],["2018-04-26",146.5533,149.51,145.7033,148.73,2194500.0],["2018-04-27",149.9467,150.4733,147.6533,149.01,1638600.0],["2018-04-30",149.5367,150.2233,146.8967,146.9267,1999200.0],["2018-05-01",146.67,149.3533,146.67,149.1833,1821300.0],["2018-05-02",149.0767,151.1433,148.4167,149.67,2430600.0],["2018-05-03",148.6667,150.2833,146.0233,149.4133,2436900.0],["2018-05-04",149.0167,153.7733,147.6733,153.4733,2254200.0],["2018-05-07",153.6667,156.1267,153.53,155.1333,2157900.0],["2018-05-08",154.3333,154.68,153.1767,154.2,2430300.0],["2018-05-09",154.5967,155.29,153.08,154.09,2058300.0],["2018-05-10",154.67,156.2133,154.24,156.1333,1527600.0],["2018-05-11",156.03,157.5933,154.75,156.1167,1846200.0],["2018-05-14",156.52,157.25,154.6633,155.3967,2024700.0],["2018-05-15",153.8667,154.64,151.0367,152.2767,2348700.0],["2018-05-16",152.6633,155.14,151.56,153.68,1541700.0],["2018-05-17",153.6767,154.2567,151.9233,152.64,1963800.0],["2018-05-18",152.9267,153.1867,151.26,152.93,1797300.0],["2018-05-21",154.0333,155.8,153.22,154.46,1659000.0],["2018-05-22",154.6667,154.95,151.2633,151.5367,2137200.0],["2018-05-23",150.0,153.0733,150.0,152.9033,1639500.0],["2018-05-24",153.0733,153.75,151.4167,152.5967,1416000.0],["2018-05-25",153.12,153.6867,150.9167,152.1867,1955100.0],["2018-05-29",151.0967,151.7,149.88,151.5433,2613600.0],["2018-05-30",152.0667,155.1867,151.7267,153.22,3243000.0],["2018-05-31",153.3333,155.4833,152.8533,153.2233,6140700.0],["2018-06-01",153.9367,160.0,153.1433,159.75,3658800.0],["2018-06-04",160.0,161.3733,157.5267,159.31,3034800.0],["2018-06-05",159.3333,164.47,158.73,164.1233,5277600.0],["2018-06-06",164.3333,164.69,161.46,164.46,2919900.0],["2018-06-07",164.3333,164.3333,158.7433,161.78,2641800.0],["2018-06-08",161.6667,162.8,160.1367,161.5333,1834200.0],["2018-06-11",161.5333,164.7833,161.3,163.57,2343600.0],["2018-06-12",163.8967,165.41,162.8767,164.9733,2133000.0],["2018-06-13",165.0,165.64,162.5,163.49,2299500.0],["2018-06-14",164.1233,165.5367,164.1233,165.1733,3176700.0],["2018-06-15",164.83,165.3333,163.2133,163.4967,3290700.0],["2018-06-18",162.9067,163.9967,161.7833,163.5567,2050200.0],["2018-06-19",162.29,162.9367,161.0533,162.8667,1833600.0],["2018-06-20",163.6667,164.6667,162.1633,162.4833,1200300.0],["2018-06-21",162.9167,163.84,161.0,162.36,1697100.0],["2018-06-22",162.9067,163.1967,160.72,161.07,1710000.0],["2018-06-25",160.1167,160.8867,155.9933,157.8267,2653500.0],["2018-06-26",157.8567,161.9567,157.8567,160.9267,1857600.0],["2018-06-27",162.6667,163.66,158.7033,158.7967,1881000.0],["2018-06-28",158.8,161.7833,157.39,161.2367,1469700.0],["2018-06-29",161.3367,161.8433,159.42,159.4933,1919400.0],["2018-07-02",158.8267,162.8533,157.2667,162.7,1852800.0],["2018-07-03",163.4467,163.4467,160.6633,161.86,1149300.0],["2018-07-05",163.0733,163.9133,161.3133,162.4633,2150100.0],["2018-07-06",162.9933,166.02,162.1167,165.1533,1802100.0],["2018-07-09",166.2433,167.2167,164.1467,166.4733,2254200.0],["2018-07-10",166.6667,167.6233,165.1233,167.37,2694600.0],["2018-07-11",167.1633,168.9733,166.7633,168.0733,2645100.0],["2018-07-12",168.9333,175.04,168.9267,175.0,4358100.0],["2018-07-13",174.5067,177.4333,174.1333,174.78,3223200.0],["2018-07-16",174.7767,174.7767,170.8067,172.6867,2396100.0],["2018-07-17",172.1567,174.9533,171.6667,174.5933,2376000.0],["2018-07-18",175.0,176.1467,172.9467,175.97,1896000.0],["2018-07-19",174.9933,175.9567,173.4333,173.7633,3066900.0],["2018-07-20",178.7167,179.66,172.1167,172.26,6758700.0],["2018-07-23",172.26,173.51,171.1,173.29,2859600.0],["2018-07-24",173.8833,175.88,172.57,174.4067,2788800.0],["2018-07-25",174.9333,179.7667,174.9333,179.3233,2596500.0],["2018-07-26",179.0,179.0167,172.6667,175.6533,2316600.0],["2018-07-27",176.6667,176.68,170.49,173.07,2218500.0],["2018-07-30",172.9033,172.9033,166.22,167.6667,2997000.0],["2018-07-31",168.2333,170.6667,167.2,169.3967,2007600.0],["2018-08-01",170.1433,172.76,169.9733,172.0967,2218200.0],["2018-08-02",170.3667,175.0,170.0,173.9667,1716000.0],["2018-08-03",174.6167,174.7233,171.9033,174.2,1593300.0],["2018-08-06",174.1333,174.61,172.5767,173.6,1350600.0],["2018-08-07",173.3267,174.3333,171.7267,172.6333,1381200.0],["2018-08-08",172.9333,173.9033,172.2067,173.0933,1055700.0],["2018-08-09",173.5233,176.25,173.5233,174.23,1107600.0],["2018-08-10",173.72,175.9533,172.9867,173.6733,1158300.0],["2018-08-13",174.2033,176.5833,173.4067,173.4533,1249200.0],["2018-08-14",174.08,176.77,174.08,176.3333,1570200.0],["2018-08-15",175.0,176.5567,172.7167,174.2567,1569600.0],["2018-08-16",175.4067,176.02,173.5867,174.6333,1153800.0],["2018-08-17",174.3333,175.7767,172.0567,174.9733,1654800.0],["2018-08-20",175.68,176.1733,172.94,175.12,1151700.0],["2018-08-21",175.3333,178.2767,175.3333,176.35,1333500.0],["2018-08-22",176.3333,178.4933,175.86,178.3333,1044000.0],["2018-08-23",178.5,180.6267,178.15,179.07,1282500.0],["2018-08-24",179.6667,180.71,179.3767,180.5067,1200600.0],["2018-08-27",181.22,181.8667,180.3333,181.74,1170600.0],["2018-08-28",182.0833,183.4033,180.2533,181.6367,1098300.0],["2018-08-29",182.2,185.1,182.0033,184.67,1226100.0],["2018-08-30",183.97,186.1533,183.0033,185.0567,1815900.0],["2018-08-31",184.95,186.7967,184.5,186.6667,2070300.0],["2018-09-04",186.3333,186.83,184.1167,185.3433,1721100.0],["2018-09-05",185.5933,185.7033,177.9867,178.9067,2715000.0],["2018-09-06",179.5467,182.7467,178.0967,180.62,1958100.0],["2018-09-07",180.4733,181.7667,178.9667,179.32,1367100.0],["2018-09-10",180.1067,181.75,179.6667,180.6267,1212600.0],["2018-09-11",180.65,183.5633,180.4633,182.1333,1193400.0],["2018-09-12",183.1433,183.59,180.3,183.1867,1030800.0],["2018-09-13",184.4533,186.3233,182.91,186.2733,1361100.0],["2018-09-14",186.6667,190.9867,186.5667,189.4533,2554800.0],["2018-09-17",188.9833,188.9833,185.1067,186.2167,1638900.0],["2018-09-18",186.2,189.1667,186.17,188.2733,1469400.0],["2018-09-19",187.2167,187.52,184.21,185.49,1515900.0],["2018-09-20",186.5467,187.3233,185.61,187.06,1353900.0],["2018-09-21",187.4233,188.29,185.49,185.59,3215400.0],["2018-09-24",185.4533,189.8967,184.36,189.7567,1241700.0],["2018-09-25",189.7567,191.8033,188.7567,191.3967,1557000.0],["2018-09-26",191.3333,191.76,188.49,189.8467,1746600.0],["2018-09-27",190.0,190.74,189.3333,189.8967,1611900.0],["2018-09-28",190.0,191.48,189.73,191.3333,2063400.0],["2018-10-01",191.7167,193.7067,190.6567,191.58,2231700.0],["2018-10-02",191.4667,191.8833,188.4267,190.4933,2352900.0],["2018-10-03",190.9567,191.3833,187.02,187.1567,1516500.0],["2018-10-04",187.1567,187.4033,183.6667,184.8133,2307600.0],["2018-10-05",184.6767,186.56,180.11,182.9033,2384100.0],["2018-10-08",182.1433,182.6667,171.0533,175.49,4074300.0],["2018-10-09",175.8933,179.33,174.57,177.07,3027900.0],["2018-10-10",178.33,179.1667,170.4267,170.7367,3671100.0],["2018-10-11",169.8333,173.42,166.6667,169.4067,3923100.0],["2018-10-12",174.0033,179.1467,173.7333,177.34,3099300.0],["2018-10-15",176.3567,176.3567,172.48,173.0967,2217900.0],["2018-10-16",175.17,181.46,175.17,180.97,2184000.0],["2018-10-17",181.3433,182.7033,179.4667,180.97,2388300.0],["2018-10-18",181.5767,181.9567,173.3367,174.0967,4508100.0],["2018-10-19",179.62,179.9933,167.46,168.0867,6433800.0],["2018-10-22",168.2167,171.1933,167.4033,170.47,2618100.0],["2018-10-23",166.3067,169.6833,161.8167,168.9767,4132200.0],["2018-10-24",168.5833,169.9033,160.72,161.0367,2889600.0],["2018-10-25",163.0967,166.1,160.92,164.3067,3432000.0],["2018-10-26",160.6667,164.6833,158.48,162.2967,3407100.0],["2018-10-29",165.1267,166.0,155.69,159.2867,2713800.0],["2018-10-30",159.0133,163.9033,157.49,163.6067,3394500.0],["2018-10-31",171.2867,175.4433,169.3333,173.7267,4845600.0],["2018-11-01",174.2767,174.5,168.22,172.87,3097500.0],["2018-11-02",173.3333,176.3333,170.1967,172.0733,1976100.0],["2018-11-05",172.2733,173.33,167.6267,169.1333,2377500.0],["2018-11-06",168.8833,173.4967,168.67,173.23,2297400.0],["2018-11-07",174.4567,182.02,174.4333,181.8933,3885900.0],["2018-11-08",180.7833,181.6633,178.77,180.0067,1607400.0],["2018-11-09",178.2233,178.5467,175.0,177.52,1909800.0],["2018-11-12",177.1,177.66,167.8367,168.0,2505900.0],["2018-11-13",168.8333,172.3333,166.68,167.8133,1783800.0],["2018-11-14",169.3333,170.0067,164.4267,166.2133,1822500.0],["2018-11-15",165.7,171.4667,161.8267,171.2133,2317500.0],["2018-11-16",169.3467,174.6833,169.0367,172.8467,2391000.0],["2018-11-19",172.4933,173.1533,160.0067,160.89,3343800.0],["2018-11-20",156.6667,164.29,154.0033,161.7467,3134100.0],["2018-11-21",164.0833,166.2867,161.8367,163.8733,1796700.0],["2018-11-23",162.7367,164.4667,162.5467,163.19,739800.0],["2018-11-26",165.3133,167.95,163.0,167.76,1921500.0],["2018-11-27",166.0867,166.6933,164.35,165.62,1743000.0],["2018-11-28",166.4667,174.09,166.3467,173.9667,2871000.0],["2018-11-29",171.9633,173.97,170.2967,173.6567,1615800.0],["2018-11-30",173.6567,178.0,172.4633,176.9567,2964300.0],["2018-12-03",180.62,182.9933,178.6267,182.9767,3264000.0],["2018-12-04",180.73,182.45,172.1433,172.94,2932800.0],["2018-12-06",168.45,173.0333,165.5967,173.03,3022200.0],["2018-12-07",171.22,171.9433,162.71,163.8967,2771700.0],["2018-12-10",163.73,166.94,160.75,166.0367,2217600.0],["2018-12-11",168.85,170.8467,166.2433,169.3533,2060100.0],["2018-12-12",171.9933,175.3833,171.3867,171.8767,2429100.0],["2018-12-13",174.1233,175.1333,169.3533,170.75,1857900.0],["2018-12-14",168.5367,169.31,163.7933,163.9367,2265000.0],["2018-12-17",163.4967,164.0133,158.2067,160.5833,2946000.0],["2018-12-18",162.1067,162.68,159.0833,160.7867,2135400.0],["2018-12-19",161.1133,164.4633,155.28,157.3067,2248500.0],["2018-12-20",156.0,157.55,150.6933,153.2933,3519900.0],["2018-12-21",153.6233,155.0,148.46,148.6733,5487900.0],["2018-12-24",147.17,147.8567,143.4133,144.9633,2041800.0],["2018-12-26",145.28,154.16,145.0,153.9933,2652600.0],["2018-12-27",151.5533,156.33,149.7233,156.2333,2253600.0],["2018-12-28",157.3733,159.69,155.18,157.0667,2120700.0],["2018-12-31",159.0467,161.0867,157.7867,159.64,1870200.0],["2019-01-02",156.5,157.7433,153.9233,155.3433,2396100.0],["2019-01-03",153.28,154.5,148.82,150.08,2799300.0],["2019-01-04",152.6933,159.1967,152.2433,157.2267,2759700.0],["2019-01-07",157.3333,161.63,157.2233,159.48,2177400.0],["2019-01-08",161.2333,161.8633,157.0167,160.9967,2241600.0],["2019-01-09",167.0,173.1633,164.6567,172.37,4309200.0],["2019-01-10",170.1567,173.24,170.0633,172.69,2943000.0],["2019-01-11",171.6667,172.1967,167.1067,168.44,2971200.0],["2019-01-14",167.0,168.23,166.3467,167.57,1919700.0],["2019-01-15",167.7067,172.1467,167.7067,171.82,2603700.0],["2019-01-16",172.8167,175.2767,171.9367,171.9767,1886100.0],["2019-01-17",170.97,178.3767,170.41,178.0933,2963100.0],["2019-01-18",179.8,181.25,175.9,180.85,3112800.0],["2019-01-22",179.02,179.8833,177.0833,178.9267,2185500.0],["2019-01-23",178.7467,179.5133,173.8033,176.65,2279700.0],["2019-01-24",178.0,178.91,176.22,178.7067,1964400.0],["2019-01-25",172.0,175.3,169.61,171.68,6068400.0],["2019-01-28",169.7,170.3667,165.0133,165.5767,2828700.0],["2019-01-29",165.67,167.4133,162.2133,164.75,2528100.0],["2019-01-30",165.76,169.7667,163.9633,169.4933,2197500.0],["2019-01-31",170.0533,175.32,169.08,174.5467,3026700.0],["2019-02-01",174.2833,176.0,172.6667,174.8833,2147700.0],["2019-02-04",174.19,174.4133,172.4733,174.1433,1296900.0],["2019-02-05",173.9633,175.94,172.68,174.2967,1730100.0],["2019-02-06",173.7867,174.6233,171.1,173.9833,1517100.0],["2019-02-07",172.2433,173.3333,169.1367,169.7867,2123700.0],["2019-02-08",168.2167,172.4933,167.33,172.35,1758000.0],["2019-02-11",173.8967,176.9767,173.3333,176.4867,2766000.0],["2019-02-12",177.35,181.5,177.0167,179.9033,2097000.0],["2019-02-13",176.6633,179.9033,175.4533,177.8233,1918500.0],["2019-02-14",176.9467,179.4033,175.0533,178.6933,1400400.0],["2019-02-15",180.31,182.87,179.5533,182.8333,2044800.0],["2019-02-19",181.0233,183.1633,180.4467,182.7233,2005500.0],["2019-02-20",182.5567,183.3333,181.5067,183.2167,1693500.0],["2019-02-21",182.5667,184.12,180.7433,183.29,1716300.0],["2019-02-22",183.8733,185.9233,183.3667,183.9533,1694100.0],["2019-02-25",185.0,186.3167,184.21,184.4633,1507500.0],["2019-02-26",183.7433,183.7433,181.31,182.82,1371000.0],["2019-02-27",181.9367,183.8533,180.5033,183.1367,1506900.0],["2019-02-28",182.45,184.9433,182.1533,182.5367,2285400.0],["2019-03-01",183.93,188.1033,183.1667,186.1833,2271900.0],["2019-03-04",186.3367,187.3333,180.47,183.31,1508100.0],["2019-03-05",183.3733,183.6467,181.9433,182.2033,1148400.0],["2019-03-06",182.3333,182.94,178.1767,178.8367,1541400.0],["2019-03-07",178.79,178.79,174.56,177.72,2139600.0],["2019-03-08",175.3667,178.1767,175.0,177.92,1674300.0],["2019-03-11",178.8967,181.6767,178.34,180.9833,1550100.0],["2019-03-12",181.9,184.0667,180.8,183.3767,1557900.0],["2019-03-13",183.7167,186.9,183.6667,185.72,1437600.0],["2019-03-14",185.6667,186.4733,183.1567,186.2433,1696200.0],["2019-03-15",186.7967,186.9967,185.0133,186.07,3847200.0],["2019-03-18",186.1567,186.6233,184.3633,186.4967,1723500.0],["2019-03-19",186.6667,188.4733,185.1367,187.5733,1679400.0],["2019-03-20",187.6667,190.5733,186.9967,189.7867,1959300.0],["2019-03-21",189.2633,193.0767,188.91,192.66,1538700.0],["2019-03-22",191.22,191.4267,186.9167,187.0867,1688100.0],["2019-03-25",187.0,188.3733,185.8667,187.5733,1185600.0],["2019-03-26",189.4867,191.0767,188.4067,189.2133,1173300.0],["2019-03-27",188.5233,189.21,184.0033,186.09,1432800.0],["2019-03-28",186.1933,187.9933,184.93,187.63,984900.0],["2019-03-29",188.5667,190.6633,187.2167,190.1933,1521300.0],["2019-04-01",191.6667,193.2833,190.9367,191.8467,1741200.0],["2019-04-02",193.0,193.2633,191.7033,191.9933,1737600.0],["2019-04-03",192.99,193.4167,191.3467,192.0867,1401600.0],["2019-04-04",192.3867,192.3867,186.6,190.0933,1965600.0],["2019-04-05",191.5067,192.6467,190.8967,191.9067,1356000.0],["2019-04-08",191.4867,192.9567,189.2,192.78,1509600.0],["2019-04-09",192.4567,193.85,192.0133,193.1267,1478700.0],["2019-04-10",193.1967,195.6167,191.67,195.2967,1508700.0],["2019-04-11",195.2967,195.52,192.4767,194.8767,1161900.0],["2019-04-12",195.9933,196.44,193.5833,194.2833,1137300.0],["2019-04-15",195.1467,195.4433,191.6867,192.27,1601400.0],["2019-04-16",194.03,194.1633,185.93,187.1433,2602800.0],["2019-04-17",188.3333,188.5833,173.89,175.0,5093400.0],["2019-04-18",176.6667,179.2667,174.5133,176.02,7310400.0],["2019-04-22",166.6333,168.6233,162.22,163.6867,11266800.0],["2019-04-23",165.3267,167.7667,162.4733,166.8067,6303600.0],["2019-04-24",168.3333,170.5567,167.0,169.38,4776900.0],["2019-04-25",171.0433,173.9333,169.6033,172.5933,4370700.0],["2019-04-26",173.83,174.7967,170.67,173.0367,2122500.0],["2019-04-29",173.3333,174.0,169.9733,170.1133,2257500.0],["2019-04-30",170.59,171.2033,169.4967,170.21,2109900.0],["2019-05-01",170.5367,170.6667,165.51,165.6833,2823300.0],["2019-05-02",165.4867,168.7033,165.3333,167.37,2431500.0],["2019-05-03",168.8233,169.7667,168.11,169.3133,1387200.0],["2019-05-06",165.7133,169.63,165.5633,169.4933,2269800.0],["2019-05-07",167.6,168.3333,163.0733,163.77,3519000.0],["2019-05-08",163.77,166.6667,161.0167,165.2333,2474700.0],["2019-05-09",163.51,165.7133,161.6667,165.3533,2092500.0],["2019-05-10",164.4967,166.0667,160.86,165.1033,2018700.0],["2019-05-13",160.8367,161.97,158.8667,159.5833,2781600.0],["2019-05-14",160.6033,164.23,160.6033,162.45,1687800.0],["2019-05-15",161.8,163.93,161.22,163.0467,1300800.0],["2019-05-16",163.3,166.5967,163.1667,163.91,1792200.0],["2019-05-17",163.04,165.6133,161.6767,163.38,1394400.0],["2019-05-20",162.2167,162.8,160.0433,161.0733,1923900.0],["2019-05-21",162.5433,164.3333,160.9567,161.1867,1725300.0],["2019-05-22",161.0067,163.2667,160.1967,161.79,1555800.0],["2019-05-23",160.8367,160.85,155.88,157.9267,3433800.0],["2019-05-24",158.4633,159.6333,157.21,158.8433,2324400.0],["2019-05-28",158.45,161.23,156.99,157.0733,2719200.0],["2019-05-29",156.4333,158.21,155.78,157.31,2087100.0],["2019-05-30",157.5667,160.25,157.3167,159.0733,1434900.0],["2019-05-31",156.1867,157.1633,154.3133,154.95,2552700.0],["2019-06-03",154.28,156.0,151.7167,152.7567,3469200.0],["2019-06-04",154.6,158.26,154.16,158.1433,2300700.0],["2019-06-05",159.79,161.9233,159.18,161.6867,3245700.0],["2019-06-06",161.6867,162.9367,160.1533,161.7467,1766400.0],["2019-06-07",162.1533,166.6267,161.7867,166.3467,2533800.0],["2019-06-10",166.8667,172.0233,166.8667,169.9067,4415100.0],["2019-06-11",170.9067,172.1733,167.5267,168.8533,2270700.0],["2019-06-12",168.5933,169.95,166.5767,167.3067,1712400.0],["2019-06-13",167.9633,169.2533,166.9667,168.5333,1296000.0],["2019-06-14",167.4933,168.3333,163.6667,165.5133,1925100.0],["2019-06-17",166.1667,169.1133,166.0,169.05,1840800.0],["2019-06-18",170.0,172.9767,169.1867,172.4267,2490300.0],["2019-06-19",172.0767,174.2,170.9333,173.98,1598100.0],["2019-06-20",175.0,177.94,174.67,177.6833,2682300.0],["2019-06-21",176.7033,176.74,173.84,175.7433,3310800.0],["2019-06-24",176.0,176.9567,175.06,175.2667,1955100.0],["2019-06-25",175.3333,175.69,173.0567,173.51,2030100.0],["2019-06-26",174.5133,174.5133,170.2633,171.24,1397100.0],["2019-06-27",172.3767,173.3333,169.8433,172.5867,1245900.0],["2019-06-28",172.6467,174.9967,171.0,174.85,1834800.0],["2019-07-01",177.3333,178.3333,175.3233,176.4367,1203900.0],["2019-07-02",176.34,177.17,174.4033,176.5067,1830900.0],["2019-07-03",176.6667,180.1533,176.1733,179.06,1459800.0],["2019-07-05",177.34,179.6667,175.61,179.0833,1296300.0],["2019-07-08",178.21,178.21,176.4067,177.72,1395900.0],["2019-07-09",176.3367,177.5467,175.4367,176.09,1911900.0],["2019-07-10",176.6667,179.19,176.3567,177.4267,2475900.0],["2019-07-11",178.03,179.2733,177.5467,178.6667,1206900.0],["2019-07-12",177.07,177.07,173.5033,175.4167,2198400.0],["2019-07-15",176.3433,178.0767,175.5333,175.9167,1276500.0],["2019-07-16",175.7067,176.7833,171.42,171.8533,2708100.0],["2019-07-17",172.1733,175.61,172.1733,174.5,2050500.0],["2019-07-18",174.1667,179.0733,173.7967,178.8767,2553300.0],["2019-07-19",177.75,181.6167,175.1233,176.27,4262700.0],["2019-07-22",178.0,179.6367,176.0367,178.5,1962600.0],["2019-07-23",177.38,180.0,176.3733,179.2633,2017500.0],["2019-07-24",178.5767,181.27,177.6367,181.0133,1904100.0],["2019-07-25",179.43,180.0,176.6967,177.23,1751100.0],["2019-07-26",177.8067,178.0,174.6533,175.8767,1377300.0],["2019-07-29",176.1967,176.8633,174.3333,176.5367,1078800.0],["2019-07-30",175.3967,178.3633,175.1833,177.2133,1217700.0],["2019-07-31",177.0067,177.0567,171.67,173.17,1779900.0],["2019-08-01",173.4967,177.6333,172.2167,174.65,1851000.0],["2019-08-02",173.43,173.96,169.8067,171.2,2204700.0],["2019-08-05",167.0833,167.6633,162.2867,163.82,2611200.0],["2019-08-06",164.79,168.16,164.2533,167.9233,1960500.0],["2019-08-07",166.41,169.1133,164.4633,168.4533,1475100.0],["2019-08-08",169.8667,173.2133,169.1367,173.1367,1385400.0],["2019-08-09",172.03,172.88,169.3467,171.8333,1155000.0],["2019-08-12",171.0,172.2533,169.3367,169.96,1089900.0],["2019-08-13",169.3033,173.6567,167.6667,172.6667,1517400.0],["2019-08-14",170.1667,171.08,166.6667,166.82,1866300.0],["2019-08-15",167.78,169.1667,165.03,166.6233,1478700.0],["2019-08-16",168.3167,168.3333,164.47,165.15,2875800.0],["2019-08-19",167.8333,167.8333,162.8967,165.1667,3060000.0],["2019-08-20",165.88,166.6667,164.13,165.9433,2085600.0],["2019-08-21",167.1667,168.2733,166.6667,167.0933,1218300.0],["2019-08-22",167.3333,167.9367,165.2,166.7567,1107900.0],["2019-08-23",166.3267,167.3267,160.6667,161.5267,2095200.0],["2019-08-26",163.2867,163.7433,160.8667,163.6967,1442100.0],["2019-08-27",165.0,166.63,164.08,165.0067,1638000.0],["2019-08-28",164.0,167.6367,164.0,167.0833,1803900.0],["2019-08-29",168.56,170.1667,167.65,169.3867,1315500.0],["2019-08-30",170.13,171.2167,169.35,170.4467,1750200.0],["2019-09-03",168.41,169.9367,163.3633,164.6467,2682000.0],["2019-09-04",165.78,166.35,163.1133,165.4067,1452000.0],["2019-09-05",167.2267,171.0,166.3267,169.39,1878000.0],["2019-09-06",169.8167,170.0467,167.3333,168.42,1875600.0],["2019-09-09",168.0267,168.6667,165.31,165.5633,1586100.0],["2019-09-10",165.0,167.6,162.6667,167.4333,2410500.0],["2019-09-11",168.1767,175.0033,167.4333,174.2733,2964000.0],["2019-09-12",174.54,175.9933,173.7533,174.3733,1847400.0],["2019-09-13",174.5467,175.6567,173.1133,174.4067,1150800.0],["2019-09-16",172.9267,174.79,171.3467,174.5467,1266000.0],["2019-09-17",175.0,177.4933,173.7467,176.7233,1852200.0],["2019-09-18",176.1033,177.06,174.51,176.9233,1688700.0],["2019-09-19",176.4533,179.3333,176.0833,176.4833,1361400.0],["2019-09-20",175.68,178.96,175.33,177.0533,2072400.0],["2019-09-23",176.4867,178.1167,175.4733,175.9867,1405800.0],["2019-09-24",177.3333,182.0833,176.0267,180.4867,3704700.0],["2019-09-25",180.0067,181.8067,177.5667,181.67,2371500.0],["2019-09-26",181.6667,182.4767,178.8467,181.0967,1947300.0],["2019-09-27",182.3567,183.0,177.1233,177.91,1413000.0],["2019-09-30",178.6433,181.3533,178.4433,179.9767,1292700.0],["2019-10-01",179.98,180.98,176.0667,176.2,1382700.0],["2019-10-02",176.0,176.09,168.7667,170.63,2782800.0],["2019-10-03",170.76,173.0767,167.3367,173.0233,1757100.0],["2019-10-04",174.1133,176.5133,173.6567,176.3933,1346100.0],["2019-10-07",176.1467,176.87,175.21,175.5333,874800.0],["2019-10-08",174.0833,174.7333,169.5133,169.6667,1554900.0],["2019-10-09",171.5867,172.2567,170.3667,171.3733,1122300.0],["2019-10-10",170.4733,172.2233,169.5767,170.41,1135800.0],["2019-10-11",172.6667,175.96,172.43,172.6767,1886400.0],["2019-10-14",172.88,174.6,172.6867,172.96,867600.0],["2019-10-15",173.9633,176.78,173.83,176.07,1268400.0],["2019-10-16",175.64,177.9,175.0,176.7467,1203000.0],["2019-10-17",178.23,178.9967,176.1533,176.4667,2100000.0],["2019-10-18",182.3333,189.9933,181.8533,188.75,6992100.0],["2019-10-21",188.07,188.6133,186.3433,187.5667,2616900.0],["2019-10-22",185.7167,186.4767,178.3033,178.5833,2919300.0],["2019-10-23",178.3933,181.48,178.3933,179.95,1729500.0],["2019-10-24",181.0,183.28,178.72,182.65,1606800.0],["2019-10-25",182.3333,184.5033,180.1967,183.09,1265100.0],["2019-10-28",182.74,187.0967,182.0033,186.2167,1554900.0],["2019-10-29",184.98,188.2367,184.2267,185.39,1284600.0],["2019-10-30",185.1833,186.0,183.3333,185.44,1356300.0],["2019-10-31",184.57,186.3333,182.5567,184.3167,1161900.0],["2019-11-01",185.82,187.6167,184.0033,186.4567,1704300.0],["2019-11-04",187.5033,187.94,186.15,186.9533,1240800.0],["2019-11-05",186.81,189.5967,186.5,187.79,2273400.0],["2019-11-06",187.7033,189.33,184.59,184.72,1462500.0],["2019-11-07",186.07,186.31,182.6767,183.9633,1373100.0],["2019-11-08",183.7767,185.12,182.4333,182.9833,1071300.0],["2019-11-11",181.7,182.6133,180.0567,181.6,1509900.0],["2019-11-12",181.6667,184.5533,181.6667,183.12,1403100.0],["2019-11-13",180.8,183.7367,180.6133,183.51,1492500.0],["2019-11-14",183.4567,186.8767,183.05,184.8133,1781400.0],["2019-11-15",186.4333,189.85,185.6667,189.8467,2543700.0],["2019-11-18",189.6667,192.6667,189.1833,189.6967,2542200.0],["2019-11-19",190.0,193.3867,189.1733,192.6,1977900.0],["2019-11-20",192.2233,194.33,189.4033,190.8433,1629900.0],["2019-11-21",189.3333,190.6633,187.6833,190.6067,1390500.0],["2019-11-22",190.5667,190.6867,187.4733,189.83,1223400.0],["2019-11-25",190.7267,193.8633,190.2433,193.8333,1948200.0],["2019-11-26",192.5967,195.5,192.0,195.3333,2954400.0],["2019-11-27",195.52,197.9033,195.52,197.0833,1917900.0],["2019-11-29",196.6667,198.0567,196.0033,197.6333,887400.0],["2019-12-02",197.3333,197.6333,194.5,195.7933,1892700.0],["2019-12-03",192.93,193.9167,191.96,193.0767,1578000.0],["2019-12-04",193.4133,194.9467,192.74,194.11,1039500.0],["2019-12-05",194.24,195.19,193.1767,193.6033,1424100.0],["2019-12-06",194.8767,196.2167,194.1533,195.19,1566300.0],["2019-12-09",194.58,195.45,190.8567,191.0567,2361900.0],["2019-12-10",191.52,192.64,190.97,191.79,1109400.0],["2019-12-11",192.6733,192.7833,190.9867,191.5967,1067700.0],["2019-12-12",191.8333,194.8733,190.9567,193.6567,1162200.0],["2019-12-13",193.6333,194.78,192.5267,193.2167,1088700.0],["2019-12-16",195.0,197.1067,194.0067,196.68,1757400.0],["2019-12-17",196.9,198.6667,195.7,197.9067,1873500.0],["2019-12-18",197.42,198.68,196.9533,197.4233,1639200.0],["2019-12-19",198.2067,198.2067,195.4033,196.2367,1726500.0],["2019-12-20",197.15,197.7667,195.82,197.1033,3352200.0],["2019-12-23",197.3333,199.6667,196.1033,199.14,1233600.0],["2019-12-24",198.6667,199.7733,197.77,199.6033,838800.0],["2019-12-26",199.6333,199.6667,197.6667,199.3467,994500.0],["2019-12-27",199.46,200.5333,198.5567,199.2933,1287300.0],["2019-12-30",199.3333,200.33,196.67,197.1067,1133100.0],["2019-12-31",197.0967,197.99,196.08,197.05,1344300.0],["2020-01-02",198.5667,199.2767,196.93,199.0867,1623000.0],["2020-01-03",196.06,198.1933,194.0533,197.78,1256100.0],["2020-01-06",196.6667,199.2067,195.9833,198.5867,1574400.0],["2020-01-07",196.65,196.65,191.2467,194.2667,3515100.0],["2020-01-08",193.8467,195.1233,192.1967,193.9267,2679300.0],["2020-01-09",195.8367,196.5833,194.0267,195.2633,2988900.0],["2020-01-10",201.8333,205.52,199.2967,199.5733,3847800.0],["2020-01-13",200.1633,202.3067,199.6167,201.04,1845600.0],["2020-01-14",200.9067,201.4333,199.2,200.8967,1335900.0],["2020-01-15",200.8967,201.83,198.6667,199.08,1295700.0],["2020-01-16",200.53,201.2667,197.6867,199.43,1496700.0],["2020-01-17",200.1833,200.2767,198.0,200.01,1777800.0],["2020-01-21",199.43,200.8333,199.12,200.55,1504200.0],["2020-01-22",201.6667,204.83,200.8367,203.4133,2031000.0],["2020-01-23",203.95,205.0,202.2,205.0,2941500.0],["2020-01-24",201.6,201.6667,194.61,196.4,6266400.0],["2020-01-27",190.6367,190.9967,186.42,189.1667,4478700.0],["2020-01-28",190.11,191.1467,189.1667,189.91,2550000.0],["2020-01-29",191.6667,192.57,189.3333,190.47,1694400.0],["2020-01-30",189.55,191.58,186.06,190.28,2236500.0],["2020-01-31",189.2833,190.07,185.01,186.5933,2303700.0],["2020-02-03",187.4333,188.7467,186.1967,188.54,2771700.0],["2020-02-04",192.0567,194.9967,190.8867,191.3567,1844700.0],["2020-02-05",193.7867,193.8333,190.9267,192.1867,1548300.0],["2020-02-06",192.6667,194.5433,191.7733,193.85,1329900.0],["2020-02-07",193.78,194.3367,192.78,193.1433,1806000.0],["2020-02-10",192.9567,195.0333,192.23,194.9767,1209000.0],["2020-02-11",196.2167,196.8667,195.2533,195.94,1293000.0],["2020-02-12",197.19,198.3233,196.1267,197.6133,1398000.0],["2020-02-13",199.6667,200.3,197.5033,200.1167,2261700.0],["2020-02-14",200.3333,201.4467,198.14,201.12,1911300.0],["2020-02-18",200.4433,201.6667,199.9033,201.5567,1628400.0],["2020-02-19",198.7133,206.19,198.7133,204.96,2213400.0],["2020-02-20",203.6633,206.3333,202.5733,206.0967,1909800.0],["2020-02-21",204.12,204.9767,202.2333,204.36,2202300.0],["2020-02-24",196.8167,198.81,192.8433,193.39,2545500.0],["2020-02-25",194.6467,195.0833,185.2933,186.1733,2652000.0],["2020-02-26",188.3333,191.27,186.2733,186.51,2238600.0],["2020-02-27",183.4633,186.83,181.3933,181.54,3199800.0],["2020-02-28",175.97,178.95,172.8533,177.9867,5829600.0],["2020-03-02",178.65,186.5267,177.4067,186.3567,2842500.0],["2020-03-03",185.5733,191.6667,181.2633,186.09,3081600.0],["2020-03-04",189.3333,194.5733,187.6667,194.3,2202000.0],["2020-03-05",190.5967,192.2567,186.8433,189.4567,2871600.0],["2020-03-06",183.3333,186.4933,179.36,185.0467,3102300.0],["2020-03-09",171.7133,175.9667,167.0,170.22,3455100.0],["2020-03-10",176.89,179.6467,168.52,179.1333,2935800.0],["2020-03-11",173.3333,174.1867,167.5867,169.85,3014700.0],["2020-03-12",162.0933,166.0667,152.02,152.51,5082000.0],["2020-03-13",159.3433,160.7667,144.19,156.9933,5606400.0],["2020-03-16",138.7733,149.17,134.08,134.7633,5370900.0],["2020-03-17",137.6633,143.0133,123.3333,141.8267,5773200.0],["2020-03-18",133.1667,136.12,122.6867,135.5667,6621300.0],["2020-03-19",133.7533,144.63,124.0,136.0667,4804800.0],["2020-03-20",138.9467,144.8033,130.43,131.3967,4264800.0],["2020-03-23",127.3333,130.2633,120.1667,122.5833,4780500.0],["2020-03-24",132.9733,144.5467,132.3633,143.9667,5644200.0],["2020-03-25",144.4333,161.3267,143.3333,153.4367,5216400.0],["2020-03-26",154.21,168.2,154.21,167.1567,4961700.0],["2020-03-27",159.5833,168.8,158.8933,163.47,4865400.0],["2020-03-30",163.3333,168.96,161.4333,168.0733,2829900.0],["2020-03-31",166.2833,169.8,164.0967,165.07,3418500.0],["2020-04-01",153.42,158.3333,150.09,152.7533,4517400.0],["2020-04-02",150.0,157.99,150.0,155.9067,2671500.0],["2020-04-03",154.7733,156.88,150.0,154.1567,3269100.0],["2020-04-06",163.1633,167.8,159.01,166.7467,3801900.0],["2020-04-07",173.3333,174.78,161.9633,163.33,4463100.0],["2020-04-08",165.0,171.5567,162.01,170.1667,3145800.0],["2020-04-09",170.5633,171.7333,163.5833,167.93,4173900.0],["2020-04-13",165.4133,166.6833,162.7233,164.8433,2311500.0],["2020-04-14",167.09,171.48,166.31,169.3133,3236100.0],["2020-04-15",165.2033,171.0967,163.6867,170.3333,2517300.0],["2020-04-16",171.6267,171.98,165.1833,170.1467,2806800.0],["2020-04-17",173.3667,176.0333,165.37,175.4433,4096800.0],["2020-04-20",174.5,176.5,172.55,172.7767,2156400.0],["2020-04-21",168.7267,170.4167,162.6667,165.5433,2728500.0],["2020-04-22",167.92,171.4767,166.4367,170.71,2332200.0],["2020-04-23",171.7067,174.6667,170.5267,171.0733,2280000.0],["2020-04-24",173.01,173.4967,169.5533,171.6433,1553700.0],["2020-04-27",174.15,174.4033,171.0,172.3667,1280100.0],["2020-04-28",171.9567,173.0,166.6667,167.8167,2001000.0],["2020-04-29",170.8967,175.39,168.68,173.24,2138700.0],["2020-04-30",172.5,172.6667,169.48,170.2933,1686600.0],["2020-05-01",167.6667,168.99,164.0,166.2867,2041500.0],["2020-05-04",165.8,168.1233,165.1833,167.33,1493100.0],["2020-05-05",169.9167,173.0,168.19,170.9533,1518900.0],["2020-05-06",171.77,174.34,169.29,170.6167,1468800.0],["2020-05-07",174.0167,178.8467,172.5467,178.6467,2835000.0],["2020-05-08",180.9733,181.48,178.2467,179.2567,2776200.0],["2020-05-11",177.3333,180.0,176.5,179.7,2318700.0],["2020-05-12",178.6633,180.2333,174.28,174.2867,1482300.0],["2020-05-13",174.08,175.7233,167.3333,169.6433,2297400.0],["2020-05-14",167.26,172.8233,167.0433,172.4233,1605600.0],["2020-05-15",171.3533,173.47,170.3967,173.47,1386300.0],["2020-05-18",177.1733,182.1167,176.4767,179.47,1758900.0],["2020-05-19",180.1233,180.9867,176.8667,177.0,1192200.0],["2020-05-20",180.0,185.1533,179.16,184.1033,1964700.0],["2020-05-21",183.4833,184.8,181.27,181.9833,1395900.0],["2020-05-22",182.32,187.71,181.3,187.6,1669500.0],["2020-05-26",191.6667,194.16,186.6667,187.03,2469300.0],["2020-05-27",188.8333,189.0733,183.1167,188.2433,1863000.0],["2020-05-28",187.55,195.2033,187.55,190.7967,2467200.0],["2020-05-29",191.3333,193.8633,189.0,193.3433,2686200.0],["2020-06-01",191.6,193.5733,190.21,191.53,1434900.0],["2020-06-02",191.8933,193.52,189.65,193.27,1488300.0],["2020-06-03",193.1667,194.8667,191.3233,191.4867,1938000.0],["2020-06-04",191.3267,191.3267,186.3933,188.0833,2490600.0],["2020-06-05",189.2867,200.4033,189.1667,197.5867,3038700.0],["2020-06-08",196.8667,197.9067,194.8033,197.5667,1816800.0],["2020-06-09",195.02,197.5833,194.26,194.84,1488600.0],["2020-06-10",191.4567,196.6767,190.4267,195.1267,1739100.0],["2020-06-11",191.3233,192.23,182.3767,182.61,2646600.0],["2020-06-12",187.6767,189.78,181.84,186.1367,2017800.0],["2020-06-15",182.1667,190.66,181.6233,190.4267,1845600.0],["2020-06-16",195.96,196.4233,190.8533,191.69,1934100.0],["2020-06-17",193.4467,195.21,192.1933,192.83,1165200.0],["2020-06-18",192.7333,195.2533,192.33,195.18,1237200.0],["2020-06-19",197.2367,198.4467,193.2233,195.8433,3470700.0],["2020-06-22",196.0867,196.76,194.1633,196.32,1607100.0],["2020-06-23",197.0,198.7667,195.6667,196.1733,1259700.0],["2020-06-24",194.21,194.3367,184.1433,184.9867,2878500.0],["2020-06-25",185.5667,185.7633,181.01,185.0367,2148900.0],["2020-06-26",185.5233,185.9567,181.6233,183.2833,1975800.0],["2020-06-29",184.5033,184.9967,181.3867,184.59,1342800.0],["2020-06-30",184.8833,191.1267,183.9933,189.9433,2176200.0],["2020-07-01",190.6667,192.33,189.03,191.8467,1394100.0],["2020-07-02",194.0967,194.48,192.2767,193.4933,1540200.0],["2020-07-06",196.2933,197.1233,193.7,194.88,1486200.0],["2020-07-07",193.2333,195.6433,191.7133,191.78,1151100.0],["2020-07-08",192.9867,194.3567,191.87,193.6533,1145700.0],["2020-07-09",193.0733,194.4067,189.3333,191.49,1448400.0],["2020-07-10",191.5667,192.37,189.17,191.9567,929700.0],["2020-07-13",193.0533,196.2633,190.0,190.43,1550400.0],["2020-07-14",189.88,195.4933,188.7367,195.1133,1653600.0],["2020-07-15",197.0833,203.0,196.86,202.6,2370900.0],["2020-07-16",201.5667,204.2567,198.7867,201.4167,2088300.0],["2020-07-17",203.3333,218.2667,202.12,216.9133,4995000.0],["2020-07-20",215.1467,223.8767,210.5233,222.5133,3291600.0],["2020-07-21",222.41,225.02,217.5167,219.3833,3455100.0],["2020-07-22",223.15,228.2833,220.0067,227.1133,3396000.0],["2020-07-23",228.2633,233.24,223.9067,228.85,2461500.0],["2020-07-24",221.71,225.7,219.66,225.11,2370900.0],["2020-07-27",224.3567,229.9433,222.6933,228.45,1674600.0],["2020-07-28",226.6667,228.3333,224.75,226.5633,1288500.0],["2020-07-29",227.5733,234.6667,226.67,231.93,2403000.0],["2020-07-30",229.6533,230.7633,226.7033,229.13,1640400.0],["2020-07-31",229.2833,230.2133,225.24,228.48,1641900.0],["2020-08-03",228.5833,231.08,228.4567,229.6467,1468500.0],["2020-08-04",229.0767,229.8033,227.1667,227.8333,1196400.0],["2020-08-05",229.2167,232.5233,228.44,230.9633,1413900.0],["2020-08-06",230.0667,230.8433,225.3633,230.4167,1011000.0],["2020-08-07",230.34,231.3667,226.6733,228.6167,1110300.0],["2020-08-10",228.2467,228.4467,225.33,227.6667,904800.0],["2020-08-11",228.6633,228.6633,223.8733,225.0,1005900.0],["2020-08-12",225.4133,228.6667,224.2567,227.6967,1437300.0],["2020-08-13",227.5733,231.3333,226.6967,230.1867,823800.0],["2020-08-14",230.8467,230.8467,227.1167,228.1733,887700.0],["2020-08-17",228.34,231.6867,228.1133,231.3333,1263900.0],["2020-08-18",230.5433,232.0667,230.2467,230.7967,1216500.0],["2020-08-19",231.6667,233.0,229.8867,230.47,1518300.0],["2020-08-20",229.75,231.7367,229.0033,231.0167,868800.0],["2020-08-21",230.18,231.66,228.8933,231.2933,1589400.0],["2020-08-24",233.0,233.9867,229.7633,231.9133,1582200.0],["2020-08-25",231.9267,233.6167,231.3933,233.1667,1490100.0],["2020-08-26",233.3333,233.8267,230.93,233.33,1537800.0],["2020-08-27",233.61,239.37,230.7067,236.4633,2590800.0],["2020-08-28",237.78,243.3167,236.23,242.3367,1940700.0],["2020-08-31",241.0567,244.8167,240.3333,243.6133,1806300.0],["2020-09-01",244.15,247.48,242.4367,247.19,1563900.0],["2020-09-02",247.3367,259.61,246.11,255.0367,3234300.0],["2020-09-03",250.9533,252.3267,241.3767,247.2033,3249900.0],["2020-09-04",247.7033,249.95,239.25,245.0933,2487600.0],["2020-09-08",236.6667,239.29,230.6767,231.39,3123300.0],["2020-09-09",234.4533,242.2367,234.0533,239.8267,1850400.0],["2020-09-10",239.5,242.8967,233.7567,235.2,1563600.0],["2020-09-11",237.9433,238.51,232.6633,234.18,1300200.0],["2020-09-14",237.47,240.7133,237.0467,238.78,1168800.0],["2020-09-15",241.4167,242.0533,237.0467,238.5233,1135500.0],["2020-09-16",240.1067,241.1767,229.8867,230.4633,2312400.0],["2020-09-17",228.4033,230.0967,224.4967,226.9567,2458800.0],["2020-09-18",226.3333,228.3833,216.4733,218.5233,4024500.0],["2020-09-21",216.0333,216.0333,211.0967,213.9833,2352900.0],["2020-09-22",216.1533,222.48,213.88,222.0067,3708600.0],["2020-09-23",225.21,225.4,218.3933,219.1367,1876500.0],["2020-09-24",217.38,221.2267,215.8467,219.1767,1245000.0],["2020-09-25",218.22,225.9733,217.6667,224.5767,1566900.0],["2020-09-28",228.3333,231.8533,226.6767,231.0533,1951200.0],["2020-09-29",232.6667,238.63,230.1833,230.9767,1625700.0],["2020-09-30",232.3833,239.2967,230.1833,236.5133,1895100.0],["2020-10-01",237.7033,239.4767,234.6733,236.84,1243800.0],["2020-10-02",233.36,235.8567,230.7,232.0933,1602600.0],["2020-10-05",233.0333,236.1867,232.2733,235.9,1206300.0],["2020-10-06",236.51,238.74,232.1,233.0067,1236000.0],["2020-10-07",236.1467,240.6633,236.1467,240.0933,1180500.0],["2020-10-08",241.6667,242.8733,240.04,241.0067,1110900.0],["2020-10-09",243.2933,247.09,242.6667,246.0633,1239900.0],["2020-10-12",249.58,253.01,247.7433,251.89,2265300.0],["2020-10-13",251.9733,253.6833,249.91,251.7833,1633200.0],["2020-10-14",253.1033,255.3933,248.72,250.36,1914300.0],["2020-10-15",247.3567,251.8,246.6667,247.0,2765700.0],["2020-10-16",241.6667,253.6267,238.76,250.8933,3096600.0],["2020-10-19",251.75,257.2067,243.1233,245.3733,1732500.0],["2020-10-20",245.3733,248.5167,243.3,244.3333,1199400.0],["2020-10-21",243.6,244.8867,240.8633,242.8267,1838400.0],["2020-10-22",243.2067,246.1133,241.2967,244.3133,935100.0],["2020-10-23",246.11,246.6667,242.5,245.16,845100.0],["2020-10-26",242.36,243.2567,233.56,237.2567,1540800.0],["2020-10-27",237.84,242.6833,237.1233,240.3,975000.0],["2020-10-28",234.7733,235.0467,229.2633,229.2667,1692000.0],["2020-10-29",230.0,231.49,227.79,228.76,2658000.0],["2020-10-30",227.4,228.6667,217.6667,222.36,2989800.0],["2020-11-02",226.8733,227.6667,223.0967,225.3267,1865400.0],["2020-11-03",228.0,232.26,226.94,227.3333,1879500.0],["2020-11-04",236.2267,239.32,233.57,236.55,2760900.0],["2020-11-05",244.8467,244.93,239.5567,242.76,1605900.0],["2020-11-06",243.1367,245.8,240.0833,244.6233,1218000.0],["2020-11-09",251.9267,264.18,251.9267,257.8167,3383700.0],["2020-11-10",257.0133,257.2367,247.3333,249.8333,1921800.0],["2020-11-11",251.51,253.2767,245.3733,245.85,1555800.0],["2020-11-12",248.0567,250.5933,245.6567,246.9233,1241400.0],["2020-11-13",249.4433,251.7733,248.2433,251.1267,862200.0],["2020-11-16",253.3333,254.68,249.3733,252.73,1561200.0],["2020-11-17",249.3233,250.76,246.8833,249.7167,1152900.0],["2020-11-18",249.08,249.2433,244.3333,244.46,1302000.0],["2020-11-19",243.5867,245.81,241.1633,244.65,1141500.0],["2020-11-20",243.67,245.0867,242.21,243.58,1169100.0],["2020-11-23",243.8267,244.6833,237.69,239.6833,1503000.0],["2020-11-24",242.3,242.8833,240.34,241.6133,1761600.0],["2020-11-25",243.1,244.2467,241.6233,242.1233,1029000.0],["2020-11-27",245.1233,245.19,242.0,243.2733,796200.0],["2020-11-30",241.8033,244.63,240.3333,242.0167,2353800.0],["2020-12-01",244.4333,245.5067,240.6167,244.55,1557000.0],["2020-12-02",243.67,251.4,243.67,250.4267,1761000.0],["2020-12-03",250.6633,254.75,249.6233,252.9067,1634100.0],["2020-12-04",251.1567,260.6333,251.1567,260.1133,1661700.0],["2020-12-07",259.3333,260.1767,254.1067,254.7967,1732200.0],["2020-12-08",254.2867,255.86,251.6667,255.1167,1276200.0],["2020-12-09",255.87,255.87,250.0333,251.17,1587300.0],["2020-12-10",251.8667,255.6,249.36,252.69,1488000.0],["2020-12-11",251.3833,253.9667,248.6267,253.3333,1637700.0],["2020-12-14",254.6667,260.21,254.0167,254.93,1794300.0],["2020-12-15",252.3367,257.1867,251.6667,256.1633,1297800.0],["2020-12-16",255.25,256.6533,254.02,255.3533,1078800.0],["2020-12-17",257.1267,260.4167,255.75,259.9267,1306200.0],["2020-12-18",262.2633,263.6,258.3467,263.03,2622900.0],["2020-12-21",259.3367,263.3267,256.06,263.09,1541700.0],["2020-12-22",263.37,272.28,262.7567,271.75,2246100.0],["2020-12-23",272.3367,275.6033,269.51,269.8833,1932900.0],["2020-12-24",270.2367,270.78,267.67,269.0,489900.0],["2020-12-28",272.7367,273.33,265.74,268.3867,1229700.0],["2020-12-29",270.79,273.4333,269.0467,271.3567,1120200.0],["2020-12-30",273.33,274.05,270.68,271.7667,775500.0],["2020-12-31",271.84,273.6767,270.1033,272.7,1160700.0],["2021-01-04",275.28,275.28,262.96,266.6667,1781700.0],["2021-01-05",264.63,270.4633,263.13,268.35,1363800.0],["2021-01-06",265.0933,266.6667,262.2867,264.2633,2071200.0],["2021-01-07",266.29,270.1367,263.3333,269.4033,1285500.0],["2021-01-08",268.0733,275.13,268.02,272.9167,1428600.0],["2021-01-11",272.81,272.81,267.9467,271.2167,1644600.0],["2021-01-12",270.4467,271.01,262.7667,262.81,1903800.0],["2021-01-13",262.4567,274.6667,262.0,270.4833,2550000.0],["2021-01-14",271.43,271.9233,265.0167,265.7133,1460400.0],["2021-01-15",266.6867,267.3533,259.0,259.4733,2317800.0],["2021-01-19",261.6967,264.0,258.4733,259.47,1920600.0],["2021-01-20",261.85,267.2233,260.5433,266.19,1648200.0],["2021-01-21",265.4433,267.3333,260.8667,266.2233,1975500.0],["2021-01-22",261.0133,263.0733,247.8433,248.0267,5299200.0],["2021-01-25",249.1367,251.55,245.2133,250.67,3307200.0],["2021-01-26",251.4933,257.5433,251.0067,256.55,3036900.0],["2021-01-27",253.4667,256.4633,248.9867,252.91,2317500.0],["2021-01-28",255.6833,259.4133,254.9767,255.12,1720500.0],["2021-01-29",251.4533,253.7233,247.1667,249.2133,1890300.0],["2021-02-01",250.6667,253.6233,246.6667,248.7033,1884000.0],["2021-02-02",251.22,256.1633,251.22,252.6133,1654200.0],["2021-02-03",251.6633,252.5867,248.2033,248.4667,1531800.0],["2021-02-04",250.0,254.88,248.42,252.35,2277000.0],["2021-02-05",254.8667,255.4433,253.5,254.0833,1307100.0],["2021-02-08",256.0867,258.3467,253.9533,256.6633,1287300.0],["2021-02-09",257.6633,262.97,256.9267,259.7833,1516500.0],["2021-02-10",262.3333,264.8367,259.64,262.6967,1681500.0],["2021-02-11",264.6667,266.8,262.74,266.2767,1283700.0],["2021-02-12",266.42,269.4733,264.5967,269.27,1291200.0],["2021-02-16",270.0,270.93,262.9633,263.9833,2019600.0],["2021-02-17",260.6667,262.8,258.14,260.02,1118100.0],["2021-02-18",258.19,258.8067,252.5967,255.8433,1928100.0],["2021-02-19",257.75,257.75,249.8933,250.05,2238900.0],["2021-02-22",250.5967,250.93,245.6667,247.1333,1911000.0],["2021-02-23",247.3333,249.5433,244.0333,248.2367,2106000.0],["2021-02-24",247.91,253.2233,246.0967,252.9033,1320000.0],["2021-02-25",251.62,252.9633,243.9667,247.2633,1335600.0],["2021-02-26",247.9667,249.2333,242.1033,245.6,2007000.0],["2021-03-01",249.68,253.59,248.5567,253.07,1677600.0],["2021-03-02",253.3333,253.3333,248.9267,250.0,1173000.0],["2021-03-03",248.6867,248.6867,240.4933,242.3833,1521300.0],["2021-03-04",241.6667,242.4133,233.01,236.39,2427600.0],["2021-03-05",237.4167,239.48,229.08,237.79,2277300.0],["2021-03-08",235.1167,236.8567,227.4667,228.3,1917600.0],["2021-03-09",232.5133,236.75,230.0033,234.2667,2090400.0],["2021-03-10",240.3267,242.5367,237.61,239.9367,2198100.0],["2021-03-11",243.4533,246.3267,241.4533,244.0,1492800.0],["2021-03-12",240.3733,245.47,240.0,244.6633,1467300.0],["2021-03-15",242.44,245.85,241.6833,245.02,1202700.0],["2021-03-16",246.8033,247.1667,240.5033,242.21,1277400.0],["2021-03-17",241.4433,242.99,237.6,241.5467,1056600.0],["2021-03-18",238.5733,239.8567,231.6867,233.1067,1940400.0],["2021-03-19",233.8333,238.24,231.7967,235.83,2377800.0],["2021-03-22",235.9067,240.3867,234.38,238.2433,1309800.0],["2021-03-23",238.8367,240.3267,235.8833,236.94,1005000.0],["2021-03-24",237.3333,240.1133,235.1633,237.0233,1452000.0],["2021-03-25",236.8833,238.14,231.2067,234.8333,1380000.0],["2021-03-26",235.6933,243.9467,234.9167,243.5833,1707600.0],["2021-03-29",243.15,244.7133,239.11,241.3167,1350900.0],["2021-03-30",239.7033,242.9967,238.1733,242.1633,1442400.0],["2021-03-31",242.8533,247.9767,242.42,246.3133,1695300.0],["2021-04-01",249.9967,252.69,248.6267,249.2,1357800.0],["2021-04-05",250.07,256.8767,250.07,255.31,1697700.0],["2021-04-06",255.71,258.7567,253.6,255.6167,1155900.0],["2021-04-07",255.7967,257.0067,253.19,253.6733,1101000.0],["2021-04-08",255.3167,258.0333,255.3167,256.7833,906000.0],["2021-04-09",257.86,262.1067,256.16,261.4933,1065900.0],["2021-04-12",259.3767,261.8867,259.1067,259.7533,1008600.0],["2021-04-13",259.65,265.61,259.65,264.8233,1286100.0],["2021-04-14",264.0,266.75,261.6,261.9433,1113000.0],["2021-04-15",264.22,269.3333,263.1,268.24,1236900.0],["2021-04-16",269.2167,271.1333,267.2833,270.8567,1618200.0],["2021-04-19",269.59,271.8933,267.5067,270.3967,1557900.0],["2021-04-20",268.8867,274.8433,268.8833,270.37,2079600.0],["2021-04-21",280.3067,297.93,273.3333,297.1267,6293700.0],["2021-04-22",294.9633,295.9633,286.1867,286.5533,3642900.0],["2021-04-23",283.73,294.3067,280.9067,291.8433,2500500.0],["2021-04-26",288.8133,290.69,286.7233,288.6467,1753500.0],["2021-04-27",289.0,289.0,286.1667,287.1267,1531200.0],["2021-04-28",287.5233,291.9433,286.9933,289.5967,1712100.0],["2021-04-29",291.2333,291.2333,285.94,287.74,1154400.0],["2021-04-30",285.6567,288.6367,285.09,288.3333,1432800.0],["2021-05-03",291.1567,291.6633,286.7133,289.1833,1133400.0],["2021-05-04",287.24,287.36,278.0367,282.9967,1971000.0],["2021-05-05",284.71,286.9933,278.8433,279.4667,1468500.0],["2021-05-06",278.0867,280.8967,275.22,280.82,1263900.0],["2021-05-07",281.7667,287.76,281.7667,285.6967,1471800.0],["2021-05-10",286.3433,287.3333,277.6867,278.2633,1508400.0],["2021-05-11",274.3867,280.2733,273.6633,278.9167,1454100.0],["2021-05-12",274.6833,275.16,268.09,270.5967,1708200.0],["2021-05-13",271.07,275.69,271.07,273.53,1186500.0],["2021-05-14",274.3233,279.8133,273.8367,277.7933,1086900.0],["2021-05-17",276.26,276.26,270.5333,272.3367,2046300.0],["2021-05-18",273.8867,274.6667,271.19,271.54,1588200.0],["2021-05-19",267.2467,272.3433,265.9033,272.32,1473600.0],["2021-05-20",273.8933,278.97,273.2467,277.5533,3236100.0],["2021-05-21",280.0,281.0033,274.6933,274.9967,1521000.0],["2021-05-24",277.6833,280.12,277.42,278.3067,2175900.0],["2021-05-25",280.0967,282.2533,279.46,282.0033,2028900.0],["2021-05-26",282.37,283.23,278.4,279.7933,1485300.0],["2021-05-27",279.5667,282.18,276.4,278.12,3920400.0],["2021-05-28",279.6633,284.7733,279.6633,280.7267,1575900.0],["2021-06-01",284.2567,284.2567,276.25,278.68,1493700.0],["2021-06-02",278.74,279.3,272.9767,273.8467,1195800.0],["2021-06-03",270.9633,274.9467,270.37,272.2167,1260900.0],["2021-06-04",273.8533,278.5967,273.71,277.15,1374600.0],["2021-06-07",278.3867,281.0633,276.27,277.04,1089000.0],["2021-06-08",278.45,280.38,275.3967,277.89,1242900.0],["2021-06-09",278.76,281.3233,278.25,280.08,1085100.0],["2021-06-10",281.0233,286.5433,280.38,286.38,1189200.0],["2021-06-11",286.6667,288.1,285.1233,288.09,1335600.0],["2021-06-14",287.43,291.1367,286.5467,290.93,1263900.0],["2021-06-15",291.6667,291.7833,289.8867,290.7867,1311300.0],["2021-06-16",291.4533,293.8733,288.3333,290.4733,1344600.0],["2021-06-17",289.7467,297.09,288.7933,295.0033,1567200.0],["2021-06-18",293.51,295.3333,291.8667,292.9533,2403600.0],["2021-06-21",294.9533,300.3167,291.86,298.0,1424100.0],["2021-06-22",298.4233,301.0,295.6933,300.6533,1349400.0],["2021-06-23",300.0,303.7867,299.73,301.8067,1292400.0],["2021-06-24",304.43,304.57,300.12,301.5233,1023000.0],["2021-06-25",301.6667,304.0633,301.2167,302.7833,1303200.0],["2021-06-28",303.26,304.85,301.5,304.1367,1245600.0],["2021-06-29",305.0,308.68,303.66,306.9067,1241100.0],["2021-06-30",306.6833,308.3333,304.0067,306.5467,1619400.0],["2021-07-01",305.8433,309.3333,305.4967,309.1533,1093500.0],["2021-07-02",310.2933,313.1567,309.77,312.72,1015500.0],["2021-07-06",314.1833,316.43,309.1567,316.0133,1726200.0],["2021-07-07",318.0033,320.29,316.23,318.23,1492800.0],["2021-07-08",313.7467,317.9367,312.1067,317.29,1365900.0],["2021-07-09",317.29,318.3967,312.72,316.9267,1023900.0],["2021-07-12",317.4467,320.2233,315.5067,319.6833,1031100.0],["2021-07-13",320.7733,321.6833,318.2833,318.75,856500.0],["2021-07-14",321.52,321.6533,317.3933,318.36,958200.0],["2021-07-15",317.69,319.6433,315.8533,317.8867,1383600.0],["2021-07-16",318.5467,319.6367,316.4467,316.7033,1055400.0],["2021-07-19",314.6667,314.6667,308.8267,310.73,2106000.0],["2021-07-20",311.65,321.9933,309.6433,318.35,2732700.0],["2021-07-21",328.3333,329.09,308.84,314.98,2541000.0],["2021-07-22",317.07,325.3067,315.44,324.63,1954500.0],["2021-07-23",323.88,326.13,320.84,325.4867,1317600.0],["2021-07-26",323.2767,324.67,318.0833,322.0333,1604100.0],["2021-07-27",322.5433,325.0333,320.0733,325.0267,1072200.0],["2021-07-28",325.0267,326.6667,322.98,324.1667,971400.0],["2021-07-29",324.3333,327.71,323.47,327.1633,949200.0],["2021-07-30",326.37,331.6967,325.7067,330.4867,1239000.0],["2021-08-02",331.9967,332.89,328.6767,330.85,934800.0],["2021-08-03",331.6767,333.6667,329.68,333.2033,976800.0],["2021-08-04",333.3333,334.0,329.9133,330.2933,1285200.0],["2021-08-05",337.3333,341.3333,332.8933,339.7,1672200.0],["2021-08-06",340.0,343.4933,335.7467,343.34,1488900.0],["2021-08-09",344.3633,345.35,341.9333,344.0,1086000.0],["2021-08-10",344.63,345.0333,331.47,331.8733,1800900.0],["2021-08-11",333.17,335.6733,328.89,331.8833,1326300.0],["2021-08-12",332.92,337.0367,332.16,333.3333,1577100.0],["2021-08-13",333.8967,335.1667,332.1333,334.3467,1465200.0],["2021-08-16",334.7367,339.6867,333.1633,339.4133,1147800.0],["2021-08-17",338.64,346.6667,337.2033,345.0,1512300.0],["2021-08-18",344.4767,349.6667,344.3433,346.46,1252200.0],["2021-08-19",345.94,352.9767,344.2367,351.88,1460100.0],["2021-08-20",352.12,353.9433,346.97,347.94,1841700.0],["2021-08-23",350.5733,353.27,344.7767,348.6733,1510800.0],["2021-08-24",350.0,352.97,346.5767,348.8967,1421700.0],["2021-08-25",348.9,350.0,346.35,347.9867,1324200.0],["2021-08-26",349.3733,350.02,345.3,347.4167,1405200.0],["2021-08-27",348.5133,350.05,344.67,345.5067,1374600.0],["2021-08-30",347.0567,353.3167,347.0567,352.97,889800.0],["2021-08-31",353.0433,353.9233,347.9233,351.1867,1377000.0],["2021-09-01",351.6667,354.79,349.1767,354.2367,1046400.0],["2021-09-02",355.6,359.0267,355.1633,357.1767,1211400.0],["2021-09-03",357.1033,358.7633,352.6833,357.2567,1013100.0],["2021-09-07",357.7533,359.52,354.3333,359.3867,988800.0],["2021-09-08",359.3333,362.3367,357.4667,360.8533,1048200.0],["2021-09-09",361.0533,361.9533,356.55,356.67,1164000.0],["2021-09-10",359.55,360.6833,337.6667,341.1567,3431100.0],["2021-09-13",343.81,344.1933,337.0,342.6067,1906500.0],["2021-09-14",344.5233,348.9567,342.66,346.3367,1650300.0],["2021-09-15",346.6667,348.9867,343.7067,348.5067,1608000.0],["2021-09-16",348.5267,349.1433,342.92,344.67,1540200.0],["2021-09-17",345.0967,346.82,342.6767,345.7567,1905900.0],["2021-09-20",341.4667,343.9567,333.35,337.9967,1987500.0],["2021-09-21",340.2867,343.2067,337.6667,338.0133,1913700.0],["2021-09-22",340.0,345.7733,338.3333,342.8233,1578300.0],["2021-09-23",343.75,350.6333,343.51,348.28,1916100.0],["2021-09-24",346.86,348.6567,343.49,347.7767,1484700.0],["2021-09-27",346.63,346.6633,334.3333,337.9167,1908600.0],["2021-09-28",335.1767,335.5767,326.1767,330.83,2054400.0],["2021-09-29",331.9667,334.68,329.67,330.7833,1371300.0],["2021-09-30",332.49,336.7667,331.11,331.3833,1380000.0],["2021-10-01",331.3333,340.52,325.3333,336.5,2250300.0],["2021-10-04",333.3533,333.7167,321.0533,323.5,2107800.0],["2021-10-05",325.93,335.08,323.6,330.07,1478200.0],["2021-10-06",329.54,335.38,327.5,334.94,1850900.0],["2021-10-07",341.36,346.84,337.85,338.34,1906500.0],["2021-10-08",339.69,342.1,328.01,328.54,1367800.0],["2021-10-11",326.5,329.21,323.84,324.18,979400.0],["2021-10-12",328.0,329.1,321.88,324.45,1276900.0],["2021-10-13",325.67,328.72,325.14,326.0,1866900.0],["2021-10-14",328.39,332.78,328.32,330.95,1432300.0],["2021-10-15",332.2,333.45,330.0,331.5,1387100.0],["2021-10-18",330.33,332.38,323.04,332.3,1530600.0],["2021-10-19",338.11,345.16,332.17,336.3,3642500.0],["2021-10-20",338.0,341.9,327.39,339.8,2458200.0],["2021-10-21",342.22,343.26,337.44,339.63,1338100.0],["2021-10-22",339.75,342.82,337.64,341.52,1319000.0],["2021-10-25",340.19,347.09,336.76,343.59,1938400.0],["2021-10-26",346.71,351.19,343.59,348.7,1736800.0],["2021-10-27",348.69,350.63,340.85,348.98,1684200.0],["2021-10-28",349.24,356.63,349.24,355.61,1371700.0],["2021-10-29",353.85,362.67,352.92,361.13,1558600.0],["2021-11-01",361.69,365.52,354.53,355.03,1812400.0],["2021-11-02",356.58,361.5,354.55,360.37,1046600.0],["2021-11-03",360.29,362.92,353.96,361.49,1410000.0],["2021-11-04",361.49,364.4,359.01,363.32,1067800.0],["2021-11-05",363.42,369.69,359.49,364.95,1575400.0],["2021-11-08",366.02,368.14,361.97,365.42,908100.0],["2021-11-09",365.0,366.79,362.57,364.15,1123500.0],["2021-11-10",363.0,367.48,357.89,359.49,1082100.0],["2021-11-11",360.0,360.26,348.65,350.79,1376700.0],["2021-11-12",353.68,356.67,350.47,354.93,928100.0],["2021-11-15",355.51,357.19,351.73,353.56,878300.0],["2021-11-16",351.86,362.82,351.86,361.12,1182200.0],["2021-11-17",361.12,364.22,358.0,361.42,1449200.0],["2021-11-18",361.46,362.66,356.42,359.2,896600.0],["2021-11-19",359.2,359.96,346.0,348.65,1677600.0],["2021-11-22",348.0,349.0,340.43,340.72,2041300.0],["2021-11-23",341.0,341.69,332.81,335.9,2070800.0],["2021-11-24",335.45,340.5,331.79,339.42,993400.0],["2021-11-26",330.67,334.95,328.04,329.23,1491800.0],["2021-11-29",332.81,339.67,328.2,334.74,1763600.0],["2021-11-30",335.22,336.22,321.5,324.34,2414400.0],["2021-12-01",328.61,330.13,319.65,319.93,1672500.0],["2021-12-02",319.93,329.52,318.44,327.32,1350000.0],["2021-12-03",329.2,329.99,313.69,321.63,2485100.0],["2021-12-06",321.24,325.53,314.0,323.77,2954000.0],["2021-12-07",329.91,342.62,329.5,340.49,2138400.0],["2021-12-08",340.85,341.99,337.13,340.8,2094900.0],["2021-12-09",339.73,345.98,338.77,340.34,1296700.0],["2021-12-10",343.16,346.08,341.47,344.96,1316600.0],["2021-12-13",344.74,345.77,339.63,340.36,1530500.0],["2021-12-14",336.51,336.51,325.6,328.24,1482100.0],["2021-12-15",330.35,334.9,323.79,331.66,2192100.0],["2021-12-16",338.01,341.72,333.13,334.53,2004100.0],["2021-12-17",332.4,343.1,332.4,337.4,2623000.0],["2021-12-20",330.38,334.2,326.06,332.11,1560400.0],["2021-12-21",333.45,348.77,332.64,348.09,1699200.0],["2021-12-22",346.96,362.54,346.83,362.21,1410400.0],["2021-12-23",360.65,365.67,357.33,363.94,1022500.0],["2021-12-27",363.46,366.53,361.61,364.58,1136600.0],["2021-12-28",364.58,366.72,362.03,364.54,931200.0],["2021-12-29",365.36,369.21,364.02,365.27,897500.0],["2021-12-30",366.09,367.65,362.81,363.3,754500.0],["2021-12-31",363.02,366.15,358.79,359.3,1157700.0],["2022-01-03",358.65,360.51,353.13,360.0,1573300.0],["2022-01-04",360.0,362.0,352.57,354.63,1310900.0],["2022-01-05",352.49,355.7,341.65,341.95,1804800.0],["2022-01-06",339.88,341.71,333.38,334.18,1701800.0],["2022-01-07",330.94,333.07,323.23,324.29,1746900.0],["2022-01-10",321.18,325.81,315.25,325.53,2057500.0],["2022-01-11",325.77,328.16,318.74,328.02,1825200.0],["2022-01-12",324.81,327.14,319.56,323.16,2106800.0],["2022-01-13",324.98,325.01,312.39,313.21,1717800.0],["2022-01-14",310.39,311.51,303.89,307.74,2299900.0],["2022-01-18",301.37,301.48,294.67,295.49,2313900.0],["2022-01-19",296.07,299.63,293.0,293.46,1917900.0],["2022-01-20",296.0,304.43,291.82,292.73,2772300.0],["2022-01-21",275.04,281.58,267.3,269.53,5584200.0],["2022-01-24",264.62,272.78,254.2,271.98,4706500.0],["2022-01-25",261.64,268.4,260.3,264.14,2768200.0],["2022-01-26",269.0,275.01,261.2,264.46,3512700.0],["2022-01-27",267.59,270.83,261.02,262.77,2584300.0],["2022-01-28",264.42,272.04,258.12,271.79,2712800.0],["2022-01-31",276.23,285.23,273.81,284.18,2993400.0],["2022-02-01",285.18,289.7,281.61,286.51,2098700.0],["2022-02-02",292.08,295.26,289.07,292.94,2328900.0],["2022-02-03",286.84,291.96,284.91,285.6,1920200.0],["2022-02-04",282.85,288.29,280.46,285.73,1633900.0],["2022-02-07",284.41,290.9,283.56,284.89,1721500.0],["2022-02-08",283.65,285.35,277.81,283.39,2047900.0],["2022-02-09",287.11,292.94,287.11,292.18,2141900.0],["2022-02-10",287.69,294.98,286.74,292.49,2882900.0],["2022-02-11",291.53,294.48,282.2,283.16,2267400.0],["2022-02-14",283.24,286.17,279.03,281.14,1563300.0],["2022-02-15",285.0,290.61,284.8,289.31,1413700.0],["2022-02-16",289.0,292.36,282.72,291.14,1797200.0],["2022-02-17",289.47,290.0,283.5,284.08,1573500.0],["2022-02-18",283.37,286.6,280.24,280.78,1423600.0],["2022-02-22",278.12,287.32,277.35,284.0,2116800.0],["2022-02-23",284.95,286.45,275.56,276.5,1706000.0],["2022-02-24",266.22,289.29,266.02,288.38,2733700.0],["2022-02-25",289.08,293.62,284.65,293.51,1454800.0],["2022-02-28",290.21,293.33,286.47,290.33,1644400.0],["2022-03-01",289.96,293.79,287.01,291.55,1645700.0],["2022-03-02",294.15,300.72,291.81,299.01,1748300.0],["2022-03-03",301.22,304.28,298.41,299.82,2098600.0],["2022-03-04",296.71,303.0,294.72,302.28,1995700.0],["2022-03-07",300.5,304.68,291.61,292.69,2866200.0],["2022-03-08",286.66,288.98,268.92,269.32,3452100.0],["2022-03-09",277.45,279.8,272.74,278.82,2080700.0],["2022-03-10",272.89,276.72,271.0,275.72,1331100.0],["2022-03-11",278.25,281.75,273.46,273.69,1841900.0],["2022-03-14",272.34,277.81,262.53,263.8,2722100.0],["2022-03-15",267.65,270.84,265.0,270.0,3024600.0],["2022-03-16",273.55,279.77,268.71,277.85,2429800.0],["2022-03-17",277.74,283.5,276.53,282.95,1799900.0],["2022-03-18",283.31,291.2,278.56,290.11,3152700.0],["2022-03-21",287.66,290.09,279.51,283.28,1646000.0],["2022-03-22",283.11,287.91,281.74,286.44,1529300.0],["2022-03-23",284.52,284.52,274.52,275.2,1639600.0],["2022-03-24",276.82,281.19,273.65,281.08,1513300.0],["2022-03-25",285.09,286.94,282.28,286.87,1435100.0],["2022-03-28",286.04,295.46,285.32,294.95,1963600.0],["2022-03-29",298.35,302.51,298.35,302.0,1618900.0],["2022-03-30",301.68,306.59,299.52,304.44,1914800.0],["2022-03-31",305.08,307.85,301.59,301.68,2733600.0],["2022-04-01",304.0,306.07,301.2,305.54,1470400.0],["2022-04-04",306.5,308.97,301.09,302.25,1561100.0],["2022-04-05",301.99,303.8,293.34,295.92,1488800.0],["2022-04-06",290.95,291.77,283.25,288.67,1939600.0],["2022-04-07",286.38,293.56,286.12,291.82,1329400.0],["2022-04-08",290.04,293.0,287.08,289.86,959800.0],["2022-04-11",286.28,286.68,278.47,278.96,1391300.0],["2022-04-12",281.06,286.4,276.19,277.85,1138800.0],["2022-04-13",279.17,286.25,278.6,285.22,1133500.0],["2022-04-14",286.1,287.15,278.95,279.7,1582500.0],["2022-04-18",278.99,280.28,273.41,276.35,1127100.0],["2022-04-19",278.5,295.69,278.04,294.86,2660000.0],["2022-04-20",297.08,307.37,294.93,302.9,2161000.0],["2022-04-21",303.32,308.0,293.81,294.57,2496800.0],["2022-04-22",275.0,276.32,251.52,252.34,6845300.0],["2022-04-25",250.29,259.72,250.29,255.12,3253900.0],["2022-04-26",253.04,255.64,244.44,244.52,2484400.0],["2022-04-27",244.44,247.93,235.07,235.35,3849100.0],["2022-04-28",236.29,244.59,235.95,243.26,3142500.0],["2022-04-29",241.45,246.3,238.5,239.3,2913500.0],["2022-05-02",239.99,242.24,234.15,240.66,2421200.0],["2022-05-03",239.5,242.0,236.14,238.11,1648000.0],["2022-05-04",236.99,246.99,233.82,246.31,2135700.0],["2022-05-05",242.93,244.67,231.13,233.98,3058200.0],["2022-05-06",232.07,232.27,221.07,224.85,3013800.0],["2022-05-09",221.55,221.55,207.18,208.71,3754700.0],["2022-05-10",214.7,217.31,206.6,211.39,2253000.0],["2022-05-11",210.74,217.89,208.48,210.87,2690200.0],["2022-05-12",208.08,214.06,207.24,211.69,2035900.0],["2022-05-13",215.0,224.68,215.0,223.69,2250600.0],["2022-05-16",221.12,223.3,217.57,219.53,1569600.0],["2022-05-17",223.52,226.29,220.61,225.18,1324100.0],["2022-05-18",221.21,223.4,214.31,215.35,2031700.0],["2022-05-19",215.06,221.17,213.96,218.14,1722800.0],["2022-05-20",222.31,223.27,212.91,219.07,1817900.0],["2022-05-23",222.28,222.99,216.9,221.61,1496400.0],["2022-05-24",219.21,219.69,214.88,218.39,1519000.0],["2022-05-25",216.18,224.26,216.17,222.58,1466100.0],["2022-05-26",223.41,226.06,221.14,223.3,2562800.0],["2022-05-27",226.5,229.89,224.44,229.16,2132900.0],["2022-05-31",228.4,230.0,224.8,227.64,2046500.0],["2022-06-01",227.74,230.0,212.2,216.39,2426100.0],["2022-06-02",216.4,227.34,214.07,227.21,2099500.0],["2022-06-03",224.04,224.51,216.97,217.79,1524400.0],["2022-06-06",221.45,222.84,215.48,216.43,1374300.0],["2022-06-07",215.29,222.57,214.58,221.95,1351900.0],["2022-06-08",221.04,222.82,218.15,218.6,1104500.0],["2022-06-09",216.35,216.97,209.91,209.95,1595300.0],["2022-06-10",206.8,208.0,203.66,205.27,1602600.0],["2022-06-13",199.0,200.24,193.76,194.97,3539900.0],["2022-06-14",194.63,195.33,188.81,191.1,3184200.0],["2022-06-15",194.0,200.15,192.36,196.13,2409500.0],["2022-06-16",191.87,193.05,186.83,190.71,2449300.0],["2022-06-17",191.8,195.5,189.9,192.08,3802200.0],["2022-06-21",195.64,197.65,193.93,194.32,1859500.0],["2022-06-22",192.91,203.7,191.9,200.62,2580900.0],["2022-06-23",202.9,206.93,201.81,204.5,1612000.0],["2022-06-24",207.61,209.85,203.82,209.67,2270300.0],["2022-06-27",208.8,209.88,205.88,207.94,1900800.0],["2022-06-28",209.02,211.47,201.17,201.99,1662000.0],["2022-06-29",201.85,203.85,197.85,202.59,1655400.0],["2022-06-30",201.46,203.38,197.61,200.71,2224300.0],["2022-07-01",201.07,206.33,200.0,206.1,1459700.0],["2022-07-05",203.06,207.32,200.12,206.75,1432700.0],["2022-07-06",207.78,209.48,204.33,205.35,1654600.0],["2022-07-07",204.79,209.37,204.25,208.71,1396700.0],["2022-07-08",206.05,211.22,205.73,208.81,1149300.0],["2022-07-11",207.48,208.14,202.49,205.72,1197500.0],["2022-07-12",206.59,209.14,201.07,202.13,1519900.0],["2022-07-13",198.3,204.29,196.1,202.06,1482900.0],["2022-07-14",200.41,204.51,197.3,204.31,1553700.0],["2022-07-15",207.88,211.17,207.37,210.92,2231100.0],["2022-07-18",211.43,213.66,205.32,206.26,1523100.0],["2022-07-19",210.45,214.62,208.81,214.44,1951900.0],["2022-07-20",215.0,221.09,214.17,219.22,1934400.0],["2022-07-21",220.91,225.44,219.58,224.75,2876900.0],["2022-07-22",207.44,217.49,203.31,211.85,6588300.0],["2022-07-25",213.21,221.8,212.27,219.17,3170900.0],["2022-07-26",218.11,219.92,214.08,216.79,2376900.0],["2022-07-27",219.45,226.57,219.45,225.34,2535400.0],["2022-07-28",224.99,231.26,221.21,230.54,2218400.0],["2022-07-29",228.65,230.95,227.01,230.17,1941300.0],["2022-08-01",227.31,231.5,226.57,228.54,1333300.0],["2022-08-02",234.43,244.99,233.53,238.48,3273800.0],["2022-08-03",239.04,243.31,236.44,242.18,1802700.0],["2022-08-04",242.07,242.92,239.61,242.46,1180400.0],["2022-08-05",237.68,241.68,236.55,240.32,1861100.0],["2022-08-08",241.0,245.36,238.64,239.13,2216200.0],["2022-08-09",238.16,238.68,232.44,232.88,1532500.0],["2022-08-10",239.76,240.79,236.63,237.85,1943000.0],["2022-08-11",238.38,242.56,235.23,236.02,1625000.0],["2022-08-12",236.75,238.57,234.73,238.37,1744400.0],["2022-08-15",237.03,239.64,235.81,238.26,1384100.0],["2022-08-16",235.9,236.95,231.51,233.71,1646900.0],["2022-08-17",230.71,232.47,228.35,229.71,1355000.0],["2022-08-18",230.79,231.34,226.82,229.59,1356700.0],["2022-08-19",227.36,227.95,223.56,224.78,2033100.0],["2022-08-22",221.13,222.51,217.01,218.54,2130800.0],["2022-08-23",216.99,218.52,214.86,216.81,1912800.0],["2022-08-24",218.19,222.6,217.94,220.47,1798800.0],["2022-08-25",222.84,225.12,220.9,225.02,1302500.0],["2022-08-26",224.57,225.38,210.94,211.09,2475100.0],["2022-08-29",209.27,211.68,207.84,208.9,1871900.0],["2022-08-30",210.12,211.75,205.38,206.5,1562900.0],["2022-08-31",208.51,210.48,205.19,205.74,1867000.0],["2022-09-01",203.85,206.44,200.19,206.11,1500700.0],["2022-09-02",207.72,209.37,202.04,203.67,1539800.0],["2022-09-06",204.34,205.38,201.15,202.3,1445500.0],["2022-09-07",203.36,211.37,202.44,210.87,1732500.0],["2022-09-08",207.76,217.39,207.76,214.78,1827300.0],["2022-09-09",215.86,221.89,215.45,221.32,1900400.0],["2022-09-12",220.76,223.41,219.41,222.02,1313600.0],["2022-09-13",214.62,216.73,210.88,211.4,2375100.0],["2022-09-14",210.78,212.98,208.56,210.78,1490900.0],["2022-09-15",211.0,215.49,209.17,209.62,2117500.0],["2022-09-16",206.75,207.43,203.46,206.28,2800900.0],["2022-09-19",203.87,204.32,199.48,202.21,2076400.0],["2022-09-20",201.13,201.17,196.71,199.55,1627200.0],["2022-09-21",200.39,203.52,195.0,195.04,1583300.0],["2022-09-22",193.45,194.45,189.08,191.08,1907300.0],["2022-09-23",190.2,191.14,186.95,190.52,1918600.0],["2022-09-26",189.95,192.46,187.02,187.93,1751800.0],["2022-09-27",190.56,191.5,184.94,186.38,1815800.0],["2022-09-28",188.35,193.63,186.27,192.4,1592700.0],["2022-09-29",189.6,191.25,187.09,189.06,1719200.0],["2022-09-30",190.12,194.46,187.06,187.44,2094000.0],["2022-10-03",189.4,195.17,187.97,193.36,1644600.0],["2022-10-04",197.87,202.8,197.64,201.54,2079600.0],["2022-10-05",198.27,202.58,196.36,201.38,1647300.0],["2022-10-06",200.09,202.68,197.23,197.7,1502200.0],["2022-10-07",194.65,195.6,187.62,188.68,1897100.0],["2022-10-10",187.94,188.65,184.32,186.55,1635100.0],["2022-10-11",186.22,189.67,183.53,185.9,1663400.0],["2022-10-12",186.56,186.97,183.57,186.34,1628400.0],["2022-10-13",181.11,192.44,180.07,190.38,2067300.0],["2022-10-14",193.29,194.5,182.56,183.06,2430100.0],["2022-10-17",186.26,190.75,185.82,190.12,2379900.0],["2022-10-18",195.94,199.77,192.4,193.73,2957800.0],["2022-10-19",217.94,220.98,210.36,211.14,5873000.0],["2022-10-20",211.41,221.0,211.12,212.0,3664900.0],["2022-10-21",210.5,219.04,206.77,218.49,3142800.0],["2022-10-24",218.84,221.56,217.64,220.27,2430500.0],["2022-10-25",231.03,238.07,226.11,237.87,4646800.0],["2022-10-26",237.75,249.14,235.94,241.66,3699800.0],["2022-10-27",242.44,244.1,238.32,241.69,2770200.0],["2022-10-28",240.94,248.11,240.4,244.16,2901600.0],["2022-10-31",243.0,248.41,242.79,246.47,2704400.0],["2022-11-01",248.07,251.29,245.19,246.86,2277400.0],["2022-11-02",245.43,247.97,236.0,236.13,2708300.0],["2022-11-03",233.01,236.16,231.07,234.19,2341300.0],["2022-11-04",237.92,240.77,233.7,239.53,1895900.0],["2022-11-07",241.72,244.2,239.8,242.33,2107900.0],["2022-11-08",242.18,245.75,237.56,240.7,1589700.0],["2022-11-09",238.76,241.13,235.58,236.13,1761500.0],["2022-11-10",248.66,258.73,247.03,257.86,3949800.0],["2022-11-11",255.74,267.67,255.74,265.08,3188300.0],["2022-11-14",262.19,263.09,257.84,259.44,2283600.0],["2022-11-15",262.96,266.14,261.09,264.18,2068400.0],["2022-11-16",264.84,265.38,260.99,263.04,1619900.0],["2022-11-17",258.46,262.0,255.4,260.77,1981400.0],["2022-11-18",264.44,266.6,260.05,262.11,1579000.0],["2022-11-21",260.96,264.81,259.64,260.35,1805100.0],["2022-11-22",258.99,263.75,258.48,262.9,1369100.0],["2022-11-23",264.49,267.11,262.83,264.45,1532200.0],["2022-11-25",263.69,265.35,261.41,265.13,788100.0],["2022-11-28",264.54,266.5,261.82,262.64,1406500.0],["2022-11-29",262.04,262.99,257.2,258.8,1497600.0],["2022-11-30",260.48,270.48,260.48,270.39,3377200.0],["2022-12-01",270.39,275.83,269.9,274.49,1870200.0],["2022-12-02",268.15,272.96,267.43,272.25,1629100.0],["2022-12-05",269.14,271.25,267.22,269.72,1504900.0],["2022-12-06",269.0,269.42,264.51,266.31,1477800.0],["2022-12-07",266.19,268.6,265.14,267.96,1195600.0],["2022-12-08",270.71,274.2,268.63,272.02,1431600.0],["2022-12-09",270.49,273.79,269.94,270.6,2102900.0],["2022-12-12",272.22,274.06,270.0,273.84,1887600.0],["2022-12-13",284.92,285.06,276.88,281.74,2938200.0],["2022-12-14",280.75,285.09,277.39,280.65,2945100.0],["2022-12-15",275.08,275.28,266.34,267.3,2590300.0],["2022-12-16",264.71,265.78,261.06,264.68,5296800.0],["2022-12-19",264.99,264.99,260.39,261.01,2004200.0],["2022-12-20",261.1,262.11,257.76,261.8,2056600.0],["2022-12-21",263.69,267.27,262.54,266.16,1626000.0],["2022-12-22",263.48,264.29,259.0,263.61,2015500.0],["2022-12-23",261.92,263.99,260.51,262.66,1042000.0],["2022-12-27",262.76,265.5,260.59,263.97,957400.0],["2022-12-28",262.94,267.51,261.54,261.65,855600.0],["2022-12-29",263.24,269.83,261.85,267.79,814800.0],["2022-12-30",265.31,265.47,261.43,265.35,871100.0],["2023-01-03",269.59,270.89,263.67,265.63,1391900.0],["2023-01-04",269.36,271.01,266.84,270.0,1435400.0],["2023-01-05",267.69,271.87,266.51,268.62,1803700.0],["2023-01-06",271.17,273.4,264.68,270.39,1659500.0],["2023-01-09",272.59,273.58,264.21,264.93,1509000.0],["2023-01-10",263.33,271.41,263.33,271.36,1316900.0],["2023-01-11",261.39,265.49,254.56,259.96,3506800.0],["2023-01-12",258.74,260.35,254.98,256.94,1925100.0],["2023-01-13",255.4,259.8,253.77,258.9,1715900.0],["2023-01-17",258.48,261.97,254.86,261.73,1595300.0],["2023-01-18",261.57,264.89,255.61,256.35,1641600.0],["2023-01-19",254.84,255.68,250.62,252.5,1758500.0],["2023-01-20",252.44,256.84,248.96,256.77,1968300.0],["2023-01-23",256.77,257.87,254.01,255.98,2008600.0],["2023-01-24",254.6,259.4,254.23,257.98,3127200.0],["2023-01-25",241.09,247.0,238.84,243.8,5863600.0],["2023-01-26",246.48,250.82,243.5,250.55,1788300.0],["2023-01-27",248.58,250.21,246.89,247.26,1568500.0],["2023-01-30",245.0,246.81,241.98,242.23,1643000.0],["2023-01-31",243.2,245.73,241.19,245.69,1782600.0],["2023-02-01",246.8,253.54,244.66,251.19,1646600.0],["2023-02-02",253.85,261.95,252.88,260.9,2197300.0],["2023-02-03",257.81,260.5,252.93,254.68,1691300.0],["2023-02-06",251.76,252.97,248.24,248.98,1329100.0],["2023-02-07",247.81,254.55,246.9,253.06,1359500.0],["2023-02-08",249.15,253.23,248.2,248.85,1318900.0],["2023-02-09",250.52,251.07,243.65,244.18,1425900.0],["2023-02-10",242.91,246.53,242.6,245.27,1199400.0],["2023-02-13",246.09,246.54,244.74,245.13,1276800.0],["2023-02-14",243.42,245.66,239.67,241.09,1799200.0],["2023-02-15",239.75,245.5,239.1,244.77,1340800.0],["2023-02-16",240.77,244.06,238.54,240.16,1615200.0],["2023-02-17",238.95,240.02,236.61,238.91,1595600.0],["2023-02-21",236.55,236.98,232.87,233.58,1852000.0],["2023-02-22",233.88,236.49,232.96,233.55,1456200.0],["2023-02-23",234.85,235.82,231.93,234.9,1427100.0],["2023-02-24",230.61,232.39,229.04,231.05,1416900.0],["2023-02-27",233.96,233.96,231.0,231.74,1421500.0],["2023-02-28",230.74,231.74,228.74,229.39,1366600.0],["2023-03-01",228.47,229.29,226.28,227.33,1290800.0],["2023-03-02",226.07,229.41,224.48,228.9,1153000.0],["2023-03-03",230.48,235.2,229.29,234.87,1458300.0],["2023-03-06",233.59,236.78,233.04,234.85,1204900.0],["2023-03-07",235.42,236.14,229.42,230.71,1680400.0],["2023-03-08",230.0,231.71,227.96,231.09,661800.0],["2023-03-09",232.73,235.26,228.18,228.57,1181600.0],["2023-03-10",228.77,229.76,223.39,224.75,1778500.0],["2023-03-13",224.0,232.45,222.65,227.78,1539200.0],["2023-03-14",232.54,235.62,231.17,235.28,2109500.0],["2023-03-15",232.01,235.81,229.72,234.18,1594000.0],["2023-03-16",232.59,242.37,231.5,240.5,2072100.0],["2023-03-17",240.39,242.0,236.26,237.8,2304600.0],["2023-03-20",238.12,242.03,237.58,240.5,995500.0],["2023-03-21",242.45,247.37,242.12,246.68,1560300.0],["2023-03-22",245.44,248.28,240.54,240.81,1151800.0],["2023-03-23",244.12,247.31,242.29,244.47,1734900.0],["2023-03-24",248.0,257.46,248.0,256.42,3269600.0],["2023-03-27",257.51,259.02,251.89,252.57,1682700.0],["2023-03-28",253.0,253.37,248.5,249.49,1179500.0],["2023-03-29",250.0,251.55,246.63,250.76,1538200.0],["2023-03-30",254.05,254.2,248.29,251.3,1908900.0],["2023-03-31",253.22,256.74,252.07,255.47,1575200.0],["2023-04-03",254.3,254.44,250.01,253.53,1554700.0],["2023-04-04",253.58,256.23,253.11,254.71,1354800.0],["2023-04-05",254.23,258.89,253.75,257.99,1366300.0],["2023-04-06",258.33,259.33,255.24,256.9,1026500.0],["2023-04-10",255.6,259.11,252.04,258.94,1160800.0],["2023-04-11",259.6,263.62,259.17,262.77,1620600.0],["2023-04-12",265.0,265.9,261.42,261.77,1154200.0],["2023-04-13",264.0,266.7,262.87,266.56,1444500.0],["2023-04-14",265.54,268.4,264.57,267.02,1319600.0],["2023-04-17",266.99,268.94,265.83,268.89,1231000.0],["2023-04-18",270.0,270.23,266.45,269.28,2632800.0],["2023-04-19",292.0,304.84,292.0,298.57,6178200.0],["2023-04-20",298.96,302.23,296.76,297.41,2809100.0],["2023-04-21",297.87,300.88,296.5,300.22,2180200.0],["2023-04-24",299.11,303.1,297.73,300.46,2154600.0],["2023-04-25",299.83,301.57,292.91,294.97,2431200.0],["2023-04-26",293.03,296.95,291.02,294.96,1649600.0],["2023-04-27",295.41,296.31,290.67,295.92,1487100.0],["2023-04-28",297.62,301.57,296.76,301.22,1940800.0],["2023-05-01",301.0,308.46,300.26,303.02,1440300.0],["2023-05-02",300.71,302.89,297.63,301.22,1688400.0],["2023-05-03",302.99,307.76,302.24,305.06,1522400.0],["2023-05-04",303.53,304.99,300.79,303.21,1402200.0],["2023-05-05",303.33,305.48,301.26,304.88,1225600.0],["2023-05-08",304.54,304.6,301.01,303.09,1048900.0],["2023-05-09",303.08,303.08,300.33,301.55,1122200.0],["2023-05-10",303.1,304.05,300.53,302.59,1274000.0],["2023-05-11",302.0,304.19,300.41,303.47,1305100.0],["2023-05-12",304.28,305.95,303.09,305.27,950200.0],["2023-05-15",305.01,308.28,304.85,308.05,1308500.0],["2023-05-16",306.67,308.36,306.1,306.61,811900.0],["2023-05-17",307.51,308.78,303.96,308.22,1261600.0],["2023-05-18",307.87,312.65,307.04,312.23,1391600.0],["2023-05-19",313.0,315.2,311.42,313.61,1370800.0],["2023-05-22",312.83,317.81,312.57,313.62,1046200.0],["2023-05-23",311.23,311.92,297.83,301.44,1631200.0],["2023-05-24",300.01,303.65,299.2,302.48,1192600.0],["2023-05-25",299.95,305.24,297.38,303.77,1672900.0],["2023-05-26",302.76,307.86,302.76,306.9,1440600.0],["2023-05-30",308.88,313.13,305.97,307.07,1804700.0],["2023-05-31",307.0,308.26,300.14,307.84,2454700.0],["2023-06-01",308.0,311.33,305.58,310.54,1175600.0],["2023-06-02",310.54,313.47,308.82,312.18,1276200.0],["2023-06-05",311.85,318.62,310.87,317.49,1514700.0],["2023-06-06",316.9,318.92,313.0,315.72,1132900.0],["2023-06-07",314.67,314.82,306.79,307.24,1368600.0],["2023-06-08",306.32,311.23,304.79,310.82,1126600.0],["2023-06-09",310.82,313.5,308.61,312.76,938500.0],["2023-06-12",313.83,316.28,312.0,313.64,1470300.0],["2023-06-13",313.47,316.98,312.69,315.45,1052700.0],["2023-06-14",323.07,327.42,319.25,323.07,2142400.0],["2023-06-15",322.24,330.53,320.45,328.27,1783700.0],["2023-06-16",331.69,333.14,328.0,329.36,3113000.0],["2023-06-20",328.0,329.68,324.07,327.83,1726100.0],["2023-06-21",327.83,327.83,322.15,323.74,1445200.0],["2023-06-22",323.69,328.28,322.28,327.62,864400.0],["2023-06-23",324.71,328.68,323.72,327.26,1589100.0],["2023-06-26",326.6,328.43,323.23,325.16,1309300.0],["2023-06-27",329.51,330.99,325.29,330.02,1268100.0],["2023-06-28",330.0,334.51,329.48,332.98,1089000.0],["2023-06-29",335.0,340.59,334.61,338.49,1679300.0],["2023-06-30",341.33,344.08,340.57,341.94,1506100.0],["2023-07-03",339.92,339.92,334.25,336.03,826000.0],["2023-07-05",334.16,336.28,331.44,333.89,1048400.0],["2023-07-06",328.78,331.65,328.02,330.14,1166400.0],["2023-07-07",329.99,332.97,327.62,331.29,2015400.0],["2023-07-10",333.33,341.15,333.33,340.27,2036700.0],["2023-07-11",340.92,342.76,336.64,339.11,1850400.0],["2023-07-12",342.88,348.63,341.45,347.59,1723500.0],["2023-07-13",348.32,349.58,345.95,346.97,2314700.0],["2023-07-14",347.5,355.38,346.4,354.0,2072600.0],["2023-07-17",354.0,355.54,348.6,353.84,1812200.0],["2023-07-18",351.61,355.5,346.54,354.93,2236300.0],["2023-07-19",357.64,358.07,348.0,349.7,2580100.0],["2023-07-20",350.05,353.46,346.85,347.66,3442600.0],["2023-07-21",335.91,345.4,329.53,336.66,9157600.0],["2023-07-24",336.76,337.85,322.64,323.56,2998000.0],["2023-07-25",322.76,331.56,322.46,330.9,2021400.0],["2023-07-26",328.27,331.02,326.56,329.37,1258800.0],["2023-07-27",331.71,333.68,322.66,323.56,1641400.0],["2023-07-28",327.4,328.7,324.93,326.53,1467700.0],["2023-07-31",325.89,326.27,321.91,324.4,1439000.0],["2023-08-01",322.0,324.52,321.7,323.95,1346600.0],["2023-08-02",320.59,322.62,313.34,313.87,1907100.0],["2023-08-03",310.38,313.29,306.09,311.28,1635400.0],["2023-08-04",311.9,313.27,308.25,309.31,1656900.0],["2023-08-07",310.0,312.86,307.66,309.24,1658700.0],["2023-08-08",306.24,306.27,297.17,302.87,2272400.0],["2023-08-09",302.87,307.4,302.47,304.1,1219000.0],["2023-08-10",305.75,308.6,303.82,304.67,1054800.0],["2023-08-11",302.93,306.09,302.52,304.49,933700.0],["2023-08-14",304.86,305.89,303.23,305.08,950700.0],["2023-08-15",306.09,312.3,305.93,306.62,1342200.0],["2023-08-16",305.6,306.27,299.1,299.32,1441500.0],["2023-08-17",298.06,299.57,289.11,290.08,2061400.0],["2023-08-18",287.46,291.06,284.88,285.95,2983700.0],["2023-08-21",286.12,286.88,282.5,286.67,1776700.0],["2023-08-22",287.73,289.08,285.73,287.16,1161000.0],["2023-08-23",287.56,292.7,287.56,290.39,1321800.0],["2023-08-24",292.88,293.49,285.47,285.64,1558800.0],["2023-08-25",287.28,298.36,286.74,297.55,1920600.0],["2023-08-28",301.22,304.91,300.0,301.48,1450300.0],["2023-08-29",301.5,311.08,301.5,310.39,1804700.0],["2023-08-30",312.05,319.52,312.05,318.58,2092100.0],["2023-08-31",319.6,321.31,312.46,312.68,2076900.0],["2023-09-01",317.55,318.2,309.2,310.41,1335700.0],["2023-09-05",310.0,311.38,306.68,307.68,944100.0],["2023-09-06",309.48,309.65,303.8,307.84,1171200.0],["2023-09-07",305.53,305.97,295.01,297.22,2117300.0],["2023-09-08",297.55,300.22,296.58,298.22,1507500.0],["2023-09-11",300.0,304.19,298.7,302.35,1566500.0],["2023-09-12",300.92,302.88,300.0,301.55,1205400.0],["2023-09-13",301.05,304.95,300.14,302.7,1225300.0],["2023-09-14",305.23,305.87,299.81,303.74,1348400.0],["2023-09-15",303.74,304.04,294.85,295.54,2791900.0],["2023-09-18",296.13,303.8,296.0,298.17,1007000.0],["2023-09-19",298.17,300.48,295.25,299.65,1076500.0],["2023-09-20",303.17,303.39,291.79,291.96,1391200.0],["2023-09-21",290.06,290.66,283.74,284.35,2039400.0],["2023-09-22",286.49,293.92,284.42,288.2,1962400.0],["2023-09-25",286.4,293.39,285.74,293.25,1519300.0],["2023-09-26",291.73,292.85,288.95,290.74,1297500.0],["2023-09-27",292.0,297.46,288.55,291.43,1749100.0],["2023-09-28",292.13,297.4,292.13,296.15,1206400.0],["2023-09-29",297.87,298.35,291.7,292.29,1294200.0],["2023-10-02",291.96,296.39,290.01,294.98,978200.0],["2023-10-03",291.54,292.83,286.47,288.04,1059900.0],["2023-10-04",289.62,290.82,285.47,290.28,1123900.0],["2023-10-05",291.85,292.45,284.8,290.09,963200.0],["2023-10-06",286.47,296.73,284.99,295.68,1444000.0],["2023-10-09",293.13,295.13,289.6,294.49,920400.0],["2023-10-10",295.13,301.07,292.52,297.83,1459800.0],["2023-10-11",298.66,298.72,278.21,281.79,3560400.0],["2023-10-12",281.93,283.27,265.6,266.12,5153300.0],["2023-10-13",266.83,273.72,265.5,273.15,2937700.0],["2023-10-16",276.0,278.61,270.6,274.16,2283100.0],["2023-10-17",272.41,279.62,268.43,275.37,2518700.0],["2023-10-18",275.0,278.7,273.05,275.52,1993100.0],["2023-10-19",277.1,278.13,271.71,273.45,3022800.0],["2023-10-20",260.05,269.49,256.72,266.91,7002500.0],["2023-10-23",268.5,278.18,267.05,272.59,2556200.0],["2023-10-24",271.93,280.02,271.77,277.39,2529000.0],["2023-10-25",280.13,281.88,266.13,266.61,2618100.0],["2023-10-26",264.24,264.24,255.95,259.51,2924900.0],["2023-10-27",263.82,264.77,257.01,258.98,1861700.0],["2023-10-30",260.08,261.15,254.85,258.49,2277800.0],["2023-10-31",260.39,263.95,260.17,262.22,2373300.0],["2023-11-01",262.17,272.18,262.0,270.46,2087300.0],["2023-11-02",274.57,278.15,272.63,277.89,1965800.0],["2023-11-03",280.22,281.58,277.39,278.52,1310900.0],["2023-11-06",278.13,279.52,273.7,277.26,1156000.0],["2023-11-07",277.22,279.62,275.27,278.69,1810200.0],["2023-11-08",280.5,282.45,276.8,277.93,1620200.0],["2023-11-09",277.98,278.95,271.9,272.4,1095200.0],["2023-11-10",273.41,278.55,269.49,277.49,1536400.0],["2023-11-13",285.33,289.99,281.12,282.48,1772500.0],["2023-11-14",288.37,294.14,287.98,291.62,1847700.0],["2023-11-15",291.39,297.34,291.39,293.22,1889600.0],["2023-11-16",296.79,305.3,295.02,303.95,2296100.0],["2023-11-17",306.34,311.24,304.62,305.28,2993400.0],["2023-11-20",305.44,312.2,305.0,311.34,1746300.0],["2023-11-21",311.0,312.22,308.85,311.82,1461600.0],["2023-11-22",315.0,317.39,313.92,315.8,1199700.0],["2023-11-24",316.95,318.26,316.0,318.01,601300.0],["2023-11-27",314.68,316.0,312.02,314.98,1084300.0],["2023-11-28",311.84,312.76,309.26,310.95,1559000.0],["2023-11-29",312.0,316.31,309.96,310.76,1388900.0],["2023-11-30",310.76,311.99,304.7,310.84,2437500.0],["2023-12-01",310.59,315.64,308.73,315.2,1388700.0],["2023-12-04",311.92,315.93,308.91,311.84,1431200.0],["2023-12-05",312.0,312.0,304.5,309.52,1246300.0],["2023-12-06",311.39,313.6,308.61,310.26,1182600.0],["2023-12-07",310.97,312.75,307.72,311.56,1313400.0],["2023-12-08",310.52,312.88,308.58,310.42,1222900.0],["2023-12-11",310.0,319.8,309.8,315.43,1730900.0],["2023-12-12",316.96,321.36,314.38,320.71,1371300.0],["2023-12-13",320.68,329.45,320.22,328.96,1447000.0],["2023-12-14",330.0,332.61,324.83,326.18,2068800.0],["2023-12-15",325.83,327.0,322.59,324.35,3637200.0],["2023-12-18",325.73,331.99,325.01,328.42,1937800.0],["2023-12-19",328.42,336.58,328.0,335.72,2276700.0],["2023-12-20",334.05,334.05,325.26,325.43,1845600.0],["2023-12-21",328.97,333.98,327.53,333.45,1969700.0],["2023-12-22",334.52,337.06,333.46,336.26,1024900.0],["2023-12-26",336.92,338.35,335.21,337.39,736700.0],["2023-12-27",337.0,337.67,335.07,337.47,750000.0],["2023-12-28",337.01,340.49,336.34,338.39,740700.0],["2023-12-29",337.83,339.26,336.62,337.36,1303300.0],["2024-01-02",333.0,336.2,328.38,330.98,1379200.0],["2024-01-03",328.1,328.1,320.68,322.13,1596500.0],["2024-01-04",320.43,326.41,320.26,323.27,1471700.0],["2024-01-05",322.55,327.52,321.31,322.5,1042100.0],["2024-01-08",324.5,329.53,324.12,328.86,1463300.0],["2024-01-09",326.03,332.8,325.77,330.56,1421600.0],["2024-01-10",348.0,364.87,345.53,364.45,4868400.0],["2024-01-11",364.45,366.8,357.63,362.31,2230600.0],["2024-01-12",365.0,366.86,360.96,363.71,1456300.0],["2024-01-16",363.39,364.48,359.4,362.33,1494800.0],["2024-01-17",358.4,361.23,355.17,358.88,1246100.0],["2024-01-18",369.88,374.18,366.79,371.93,2533100.0],["2024-01-19",374.0,376.9,370.66,374.82,2392500.0],["2024-01-22",377.91,379.39,375.07,375.81,1813100.0],["2024-01-23",377.25,377.8,367.5,371.41,2393800.0],["2024-01-24",383.93,384.0,362.14,370.07,4949700.0],["2024-01-25",372.61,377.33,370.6,374.97,1873300.0],["2024-01-26",371.6,375.06,368.01,374.76,2144700.0],["2024-01-29",374.41,379.34,373.06,379.16,1603000.0],["2024-01-30",377.37,381.79,376.42,377.29,1375300.0],["2024-01-31",378.5,383.74,375.6,378.22,1802100.0],["2024-02-01",378.41,384.29,375.67,383.83,1630100.0],["2024-02-02",382.33,385.43,377.9,383.77,1773500.0],["2024-02-05",384.47,388.62,380.57,383.94,1575100.0],["2024-02-06",385.26,389.79,384.12,389.69,1694300.0],["2024-02-07",390.38,392.0,385.72,391.38,1458800.0],["2024-02-08",389.51,391.6,385.36,386.94,998700.0],["2024-02-09",387.46,389.92,383.05,388.22,1233900.0],["2024-02-12",386.09,387.36,381.07,382.13,1569900.0],["2024-02-13",375.0,383.25,371.0,378.89,1705300.0],["2024-02-14",380.09,381.91,378.0,381.76,1147600.0],["2024-02-15",382.03,383.0,377.54,380.17,1053100.0],["2024-02-16",378.29,381.15,376.0,378.63,1272000.0],["2024-02-20",379.69,382.88,374.61,377.64,1483400.0],["2024-02-21",376.75,380.47,373.15,380.23,1215800.0],["2024-02-22",382.43,389.68,382.21,389.08,1540700.0],["2024-02-23",389.08,391.25,387.28,389.77,1000300.0],["2024-02-26",389.4,391.81,386.15,388.27,1024500.0],["2024-02-27",386.46,389.47,385.28,386.46,1042900.0],["2024-02-28",384.6,386.75,383.56,386.59,902800.0],["2024-02-29",384.41,389.26,383.93,385.6,2134800.0],["2024-03-01",383.48,399.67,382.32,397.9,2193900.0],["2024-03-04",398.3,403.0,396.51,400.59,1943700.0],["2024-03-05",400.0,400.41,386.3,387.32,1610500.0],["2024-03-06",386.76,393.14,386.76,388.16,1203200.0],["2024-03-07",393.3,396.61,390.35,392.68,1797500.0],["2024-03-08",392.02,395.93,390.79,391.85,1738000.0],["2024-03-11",391.0,391.0,377.44,378.9,1602300.0],["2024-03-12",378.9,390.26,378.52,389.4,1446500.0],["2024-03-13",389.67,390.69,380.99,382.99,1448000.0],["2024-03-14",383.23,384.43,376.6,384.31,1413000.0],["2024-03-15",398.16,398.16,382.63,396.28,3906800.0],["2024-03-18",399.6,401.27,390.79,392.62,1654500.0],["2024-03-19",391.99,392.58,381.77,390.53,1610700.0],["2024-03-20",390.39,390.67,384.4,390.37,930000.0],["2024-03-21",394.0,397.0,391.93,391.96,920800.0],["2024-03-22",392.45,394.51,387.17,394.07,1562600.0],["2024-03-25",393.59,396.9,390.5,391.71,1117300.0],["2024-03-26",394.37,399.56,392.29,397.63,1543000.0],["2024-03-27",403.02,403.76,397.5,400.1,1374600.0],["2024-03-28",401.45,402.5,397.06,399.09,1124700.0],["2024-04-01",399.0,399.64,392.22,394.87,1159800.0],["2024-04-02",391.99,391.99,380.51,382.36,2334100.0],["2024-04-03",383.77,388.29,382.22,383.42,1634200.0],["2024-04-04",387.76,389.03,378.62,378.92,1602900.0],["2024-04-05",381.12,393.66,379.24,388.39,1404400.0],["2024-04-08",388.39,389.89,383.04,386.93,947200.0],["2024-04-09",389.95,391.18,383.81,390.96,1120400.0],["2024-04-10",387.16,391.46,385.51,388.46,1198800.0],["2024-04-11",387.58,392.8,387.58,392.26,1186500.0],["2024-04-12",387.0,388.26,380.71,384.8,1475900.0],["2024-04-15",392.25,392.29,376.33,377.36,1650700.0],["2024-04-16",376.63,383.85,371.54,378.55,1603000.0],["2024-04-17",378.93,379.71,371.14,374.17,1625500.0],["2024-04-18",372.57,375.33,369.15,372.63,2320500.0],["2024-04-19",385.27,388.65,364.17,366.34,3975900.0],["2024-04-22",369.54,371.83,364.31,368.93,1603100.0],["2024-04-23",370.88,379.77,368.68,377.08,1858800.0],["2024-04-24",374.0,383.62,372.83,375.01,1325600.0],["2024-04-25",374.12,375.46,367.66,373.12,1262500.0],["2024-04-26",368.1,377.83,368.1,375.33,927700.0],["2024-04-29",375.39,377.99,372.06,374.14,983200.0],["2024-04-30",373.18,373.68,368.75,370.62,1213200.0],["2024-05-01",369.57,379.5,368.6,371.7,952200.0],["2024-05-02",373.64,377.88,367.39,377.65,1208600.0],["2024-05-03",380.0,384.47,378.87,381.36,1028800.0],["2024-05-06",382.63,384.35,380.6,383.05,878200.0],["2024-05-07",385.01,389.78,383.05,388.65,932800.0],["2024-05-08",384.93,386.01,380.13,380.37,1108000.0],["2024-05-09",381.79,387.33,380.69,385.45,882200.0],["2024-05-10",385.55,389.76,383.88,386.7,853100.0],["2024-05-13",389.16,389.16,380.65,380.88,1070900.0],["2024-05-14",382.4,384.81,379.67,384.19,913300.0],["2024-05-15",387.22,399.66,386.0,399.39,1200800.0],["2024-05-16",398.28,401.36,396.02,396.43,1083800.0],["2024-05-17",396.19,398.96,393.98,398.82,720300.0],["2024-05-20",398.58,400.41,395.6,400.03,951200.0],["2024-05-21",400.0,403.0,397.1,402.11,1283200.0],["2024-05-22",402.56,408.43,399.17,400.9,1355700.0],["2024-05-23",402.47,405.38,396.38,398.39,1189400.0],["2024-05-24",397.61,407.33,397.01,404.85,1082000.0],["2024-05-28",403.85,405.99,398.29,401.03,964200.0],["2024-05-29",396.59,403.0,396.15,398.4,958200.0],["2024-05-30",405.0,412.29,400.49,403.39,1650900.0],["2024-05-31",404.94,408.9,396.48,402.12,1983000.0],["2024-06-03",402.89,405.33,398.6,403.86,913100.0],["2024-06-04",402.55,408.01,397.47,406.61,936200.0],["2024-06-05",407.72,418.14,407.33,417.24,2226600.0],["2024-06-06",413.92,419.17,405.08,418.15,1733300.0],["2024-06-07",418.13,420.57,415.8,417.61,1199500.0],["2024-06-10",416.6,419.87,413.52,418.38,815800.0],["2024-06-11",417.04,420.22,415.2,418.78,907900.0],["2024-06-12",421.06,428.86,420.86,428.1,1251700.0],["2024-06-13",424.74,428.0,422.51,422.9,1142900.0],["2024-06-14",418.8,426.32,413.98,425.78,941000.0],["2024-06-17",425.36,431.6,423.58,430.0,1125200.0],["2024-06-18",429.05,436.94,428.75,435.0,1384400.0],["2024-06-20",435.99,437.2,428.67,432.55,1291400.0],["2024-06-21",436.08,436.08,430.0,432.56,2754800.0],["2024-06-24",432.78,435.7,426.97,429.04,1610400.0],["2024-06-25",431.12,443.81,430.49,442.31,2475200.0],["2024-06-26",441.25,443.83,437.71,442.56,1360300.0],["2024-06-27",442.1,445.79,439.61,445.11,1225800.0],["2024-06-28",444.74,447.11,441.49,444.85,3106100.0],["2024-07-01",445.85,448.1,433.79,436.24,1658900.0],["2024-07-02",436.31,439.64,432.2,438.81,1091400.0],["2024-07-03",439.0,439.0,432.9,434.81,826400.0],["2024-07-05",437.94,445.05,433.44,443.76,1114500.0],["2024-07-08",442.04,445.96,441.56,444.53,1280600.0],["2024-07-09",447.62,447.62,441.27,442.3,889100.0],["2024-07-10",441.69,445.48,438.85,444.74,1082900.0],["2024-07-11",444.74,449.0,442.7,443.5,1818500.0],["2024-07-12",442.84,447.14,439.61,444.16,1151600.0],["2024-07-15",444.0,444.4,433.91,437.25,1573000.0],["2024-07-16",440.84,442.09,433.22,438.01,1436100.0],["2024-07-17",430.01,436.33,426.01,426.23,2388600.0],["2024-07-18",425.0,427.33,413.82,416.14,3856000.0],["2024-07-19",449.43,456.81,439.0,455.01,4201300.0],["2024-07-22",462.33,468.78,459.18,461.12,2574400.0],["2024-07-23",459.1,462.61,454.36,455.06,1753100.0],["2024-07-24",455.25,460.59,452.25,454.02,2296500.0],["2024-07-25",453.22,457.37,436.2,436.74,1819200.0],["2024-07-26",438.6,446.16,432.87,441.3,1196500.0],["2024-07-29",446.6,448.27,439.41,443.66,1120400.0],["2024-07-30",443.66,448.58,431.56,432.69,1547700.0],["2024-07-31",438.5,447.31,432.41,444.61,1763200.0],["2024-08-01",443.3,452.72,443.3,450.94,2017900.0],["2024-08-02",455.73,455.73,439.89,449.73,2059600.0],["2024-08-05",437.55,444.58,429.6,438.0,2465700.0],["2024-08-06",439.01,456.24,438.66,447.66,1686100.0],["2024-08-07",452.0,461.71,448.59,449.26,1713000.0],["2024-08-08",453.6,464.14,451.06,463.61,1289200.0],["2024-08-09",462.59,465.7,460.12,463.43,1022600.0],["2024-08-12",464.76,466.82,458.27,465.53,1013800.0],["2024-08-13",468.23,470.49,463.01,469.23,891600.0],["2024-08-14",468.78,473.75,466.34,471.21,1109500.0],["2024-08-15",476.87,480.54,474.16,480.17,1599900.0],["2024-08-16",478.01,482.5,477.1,478.98,809100.0],["2024-08-19",475.44,482.78,475.44,482.16,977800.0],["2024-08-20",483.0,488.48,482.33,483.21,885500.0],["2024-08-21",484.2,488.47,482.0,487.42,886300.0],["2024-08-22",490.0,491.83,486.92,490.43,1137800.0],["2024-08-23",492.62,493.97,478.18,486.55,1155200.0],["2024-08-26",486.88,487.28,476.88,479.19,1170900.0],["2024-08-27",478.44,483.57,477.0,482.35,939900.0],["2024-08-28",482.93,485.36,479.24,482.21,960100.0],["2024-08-29",482.21,491.66,481.25,487.17,939600.0],["2024-08-30",489.16,493.44,485.28,492.63,1097700.0],["2024-09-03",491.67,493.42,480.8,483.44,1356300.0],["2024-09-04",480.96,484.65,478.28,481.73,1321000.0],["2024-09-05",480.32,480.32,468.46,476.69,1194800.0],["2024-09-06",476.92,478.25,466.0,471.82,1700000.0],["2024-09-09",475.0,479.99,473.98,479.39,1121500.0],["2024-09-10",477.5,484.79,477.5,484.24,1006500.0],["2024-09-11",484.18,491.83,477.08,490.93,1239200.0],["2024-09-12",491.91,494.15,486.05,494.01,1128000.0],["2024-09-13",490.28,496.18,489.19,489.86,1238000.0],["2024-09-16",493.47,494.01,488.57,491.39,921200.0],["2024-09-17",491.27,491.27,482.38,483.32,1162600.0],["2024-09-18",484.21,488.75,479.58,482.09,982300.0],["2024-09-19",492.0,492.74,486.98,490.01,1225000.0],["2024-09-20",485.11,486.3,480.16,486.2,2734000.0],["2024-09-23",488.5,491.83,486.27,489.07,927200.0],["2024-09-24",490.51,490.51,482.35,484.4,1120800.0],["2024-09-25",486.0,487.12,482.29,484.39,897800.0],["2024-09-26",488.25,490.95,484.76,486.33,871400.0],["2024-09-27",490.03,490.03,478.57,479.18,1013300.0],["2024-09-30",480.0,492.25,478.69,491.27,1654100.0],["2024-10-01",492.5,496.48,481.71,484.76,1181100.0],["2024-10-02",482.72,489.71,478.62,486.62,740900.0],["2024-10-03",484.42,486.0,478.56,479.63,764500.0],["2024-10-04",484.45,484.45,476.6,481.95,903700.0],["2024-10-07",476.86,479.31,470.06,471.23,1175200.0],["2024-10-08",473.79,482.88,473.79,480.79,1040300.0],["2024-10-09",480.6,490.58,478.49,490.38,1061000.0],["2024-10-10",486.23,488.26,483.2,483.84,942100.0],["2024-10-11",486.0,487.58,483.12,484.78,1170000.0],["2024-10-14",487.04,488.63,483.97,487.61,883500.0],["2024-10-15",488.0,489.63,476.68,478.47,1313300.0],["2024-10-16",478.11,479.52,473.51,476.59,1037500.0],["2024-10-17",481.06,481.06,472.12,473.73,1959000.0],["2024-10-18",496.0,523.34,495.0,521.15,4059200.0],["2024-10-21",519.04,522.67,514.55,518.86,1309600.0],["2024-10-22",515.0,519.18,511.81,517.5,1341500.0],["2024-10-23",513.89,516.0,507.28,512.58,1120000.0],["2024-10-24",510.79,515.31,509.78,511.63,755400.0],["2024-10-25",514.0,516.89,510.46,511.27,982200.0],["2024-10-28",513.66,514.33,508.28,510.88,842800.0],["2024-10-29",506.52,517.5,504.35,516.31,1064800.0],["2024-10-30",516.56,516.99,508.01,513.77,1113100.0],["2024-10-31",510.01,511.06,500.67,503.84,1468700.0],["2024-11-01",502.02,510.81,502.01,506.34,1041900.0],["2024-11-04",504.32,511.21,503.85,507.42,849500.0],["2024-11-05",506.33,518.25,506.33,515.17,1113400.0],["2024-11-06",523.13,525.0,506.8,515.55,1776100.0],["2024-11-07",516.0,524.83,515.58,524.28,1209000.0],["2024-11-08",525.5,538.49,524.0,536.45,1427700.0],["2024-11-11",539.89,542.59,534.57,535.75,2097800.0],["2024-11-12",534.0,538.91,531.69,537.07,1455900.0],["2024-11-13",535.43,540.02,534.04,536.69,1405200.0],["2024-11-14",537.36,544.38,537.13,537.8,1908300.0],["2024-11-15",533.21,536.98,526.71,527.61,1447800.0],["2024-11-18",527.36,537.53,526.61,531.64,1268000.0],["2024-11-19",527.57,540.08,526.01,538.82,1143200.0],["2024-11-20",538.78,542.37,533.83,541.82,985400.0],["2024-11-21",544.85,551.78,540.36,550.62,1396000.0],["2024-11-22",549.84,552.0,541.99,547.87,1375400.0],["2024-11-25",548.82,549.31,533.56,536.55,2076800.0],["2024-11-26",542.06,545.0,537.28,542.1,1152600.0],["2024-11-27",543.08,543.97,538.23,538.55,938400.0],["2024-11-29",539.0,543.17,536.03,542.0,718600.0],["2024-12-02",546.3,546.45,540.2,542.85,1005300.0],["2024-12-03",537.02,541.99,533.01,541.71,1379300.0],["2024-12-04",542.01,552.08,539.2,549.95,1350400.0],["2024-12-05",548.0,551.81,544.43,547.65,945200.0],["2024-12-06",548.21,556.23,548.21,550.41,1026200.0],["2024-12-09",552.31,553.56,532.14,538.86,1429200.0],["2024-12-10",540.16,543.33,536.68,538.09,1048000.0],["2024-12-11",538.22,548.53,538.22,543.6,999400.0],["2024-12-12",543.1,550.47,541.37,544.72,1213300.0],["2024-12-13",542.59,547.1,539.03,539.58,1071400.0],["2024-12-16",539.98,547.9,539.11,541.99,1534700.0],["2024-12-17",539.5,546.01,531.42,545.16,1475800.0],["2024-12-18",543.12,547.19,526.23,526.47,1488100.0],["2024-12-19",532.74,536.5,523.41,523.91,2064500.0],["2024-12-20",521.45,530.97,516.18,524.43,3933900.0],["2024-12-23",524.88,527.94,520.03,527.22,1069800.0],["2024-12-24",528.01,537.36,527.26,537.02,629200.0],["2024-12-26",534.86,540.13,533.99,538.83,765700.0],["2024-12-27",536.01,537.34,529.31,534.88,1013200.0],["2024-12-30",528.43,529.02,520.56,526.96,899600.0],["2024-12-31",527.77,529.81,520.01,521.96,884000.0],["2025-01-02",521.19,528.89,520.92,524.03,907700.0],["2025-01-03",527.61,536.65,525.35,535.29,1250900.0],["2025-01-06",535.29,543.74,532.15,542.37,1229200.0],["2025-01-07",547.67,550.0,530.45,531.88,1589500.0],["2025-01-08",533.33,547.47,532.0,544.02,1359300.0],["2025-01-10",540.56,550.18,537.17,547.47,1732300.0],["2025-01-13",543.4,543.75,530.25,539.75,1461300.0],["2025-01-14",539.28,544.55,535.59,538.88,1355100.0],["2025-01-15",555.05,584.6,549.17,580.11,3553400.0],["2025-01-16",582.6,585.5,573.0,584.08,2119400.0],["2025-01-17",597.68,597.68,583.24,592.64,2635200.0],["2025-01-21",598.11,606.27,593.82,604.12,1993500.0],["2025-01-22",608.03,614.72,602.45,610.45,2100600.0],["2025-01-23",612.0,616.0,602.0,608.66,2322200.0],["2025-01-24",581.9,591.91,573.32,584.05,4357700.0],["2025-01-27",574.68,579.34,563.35,573.48,2441600.0],["2025-01-28",566.6,584.48,563.85,574.14,2332100.0],["2025-01-29",571.11,578.41,569.49,572.71,1597900.0],["2025-01-30",581.24,584.42,577.35,580.18,1986700.0],["2025-01-31",576.74,586.89,570.86,571.88,1826100.0],["2025-02-03",564.87,583.58,563.27,578.55,1830800.0],["2025-02-04",573.21,582.85,573.08,579.65,1416100.0],["2025-02-05",580.46,592.64,580.16,590.9,1521400.0],["2025-02-06",592.78,592.86,585.4,588.5,1007800.0],["2025-02-07",590.5,594.08,582.16,582.98,1061000.0],["2025-02-10",590.0,595.96,586.77,595.7,1249000.0],["2025-02-11",591.23,592.83,587.0,591.65,837100.0],["2025-02-12",586.49,591.82,581.05,589.61,1115400.0],["2025-02-13",590.86,593.17,583.23,591.39,1270400.0],["2025-02-14",593.16,599.26,588.52,595.55,1188800.0],["2025-02-18",595.46,601.59,586.61,600.89,1696000.0],["2025-02-19",601.33,609.08,596.47,608.48,1286300.0],["2025-02-20",607.15,608.17,597.77,606.57,1328200.0],["2025-02-21",605.09,607.35,590.37,591.79,1675100.0],["2025-02-24",594.47,600.58,590.66,591.01,1441500.0],["2025-02-25",583.7,584.88,556.2,573.74,2549500.0],["2025-02-26",570.85,586.74,569.64,580.93,1098300.0],["2025-02-27",581.83,583.25,562.4,563.77,1482900.0],["2025-02-28",566.95,574.0,556.75,573.15,2401400.0],["2025-03-03",573.78,584.9,563.96,566.98,1708300.0],["2025-03-04",563.69,565.8,545.54,557.96,2209300.0],["2025-03-05",554.17,569.0,554.17,568.02,2039200.0],["2025-03-06",558.95,561.69,537.51,538.57,2367200.0],["2025-03-07",533.18,534.24,502.84,518.26,3687900.0],["2025-03-10",503.91,503.91,476.37,482.61,5517400.0],["2025-03-11",481.23,496.19,478.45,493.72,3223400.0],["2025-03-12",511.06,519.51,496.31,497.3,2558700.0],["2025-03-13",498.71,500.76,474.37,476.78,3645400.0],["2025-03-14",482.69,492.28,476.57,484.44,4239200.0],["2025-03-17",480.0,495.82,474.9,488.8,3211500.0],["2025-03-18",487.34,488.55,478.41,483.95,1728800.0],["2025-03-19",486.0,496.27,482.8,492.06,2098400.0],["2025-03-20",490.4,500.29,490.28,491.81,2108800.0],["2025-03-21",483.11,492.75,477.28,492.49,3377200.0],["2025-03-24",504.74,510.78,501.84,508.58,1905100.0],["2025-03-25",514.0,520.39,511.95,519.81,2527100.0],["2025-03-26",520.89,520.89,506.69,509.03,1979500.0],["2025-03-27",505.98,513.05,502.29,507.9,1472900.0],["2025-03-28",505.06,505.19,488.57,491.84,1967300.0],["2025-03-31",484.46,497.77,479.48,495.27,2289700.0],["2025-04-01",492.26,497.3,486.24,496.36,1609800.0],["2025-04-02",488.6,508.62,486.43,507.05,1432200.0],["2025-04-03",487.58,504.09,484.88,494.61,2729000.0],["2025-04-04",476.84,480.56,451.02,451.58,4108600.0],["2025-04-07",430.97,479.89,425.0,463.62,4125800.0],["2025-04-08",479.58,488.47,450.91,457.63,3157700.0],["2025-04-09",450.0,529.19,442.9,522.95,6038200.0],["2025-04-10",509.0,510.6,472.02,489.52,4056200.0],["2025-04-11",489.27,496.61,480.29,493.6,2843700.0],["2025-04-14",502.27,506.14,487.2,490.13,1518100.0],["2025-04-15",487.46,494.64,483.69,488.27,1733400.0],["2025-04-16",483.9,492.04,477.62,481.34,1990500.0],["2025-04-17",484.85,489.25,481.39,482.74,1625900.0],["2025-04-21",475.94,478.9,463.05,468.32,2648500.0],["2025-04-22",475.53,482.59,464.71,478.74,3114400.0],["2025-04-23",500.0,517.31,485.09,487.93,3770000.0],["2025-04-24",490.82,511.76,489.43,508.13,2287100.0],["2025-04-25",513.18,515.36,505.75,514.59,2016000.0],["2025-04-28",515.91,518.4,508.17,514.01,1388100.0],["2025-04-29",512.9,516.78,507.51,514.89,1321500.0],["2025-04-30",509.99,517.6,501.67,515.8,1652200.0],["2025-05-01",518.12,524.44,512.67,517.18,1673400.0],["2025-05-02",526.74,535.6,525.02,529.42,1440600.0],["2025-05-05",528.32,536.06,522.95,531.82,1376000.0],["2025-05-06",526.16,533.56,523.59,530.46,1128100.0],["2025-05-07",532.74,539.05,528.87,536.15,1311400.0],["2025-05-08",540.0,546.56,538.01,538.16,1472800.0],["2025-05-09",540.0,542.74,532.9,536.51,925600.0],["2025-05-12",551.97,561.62,547.68,561.43,2037100.0],["2025-05-13",561.67,568.69,559.88,563.95,1529300.0],["2025-05-14",563.0,566.8,560.29,565.94,1409700.0],["2025-05-15",559.32,564.06,549.55,560.28,1794600.0],["2025-05-16",563.58,563.94,555.62,563.6,1422900.0],["2025-05-19",554.34,562.61,553.94,561.63,1420400.0],["2025-05-20",557.29,558.0,553.0,557.16,1234600.0],["2025-05-21",556.56,558.76,545.53,547.07,1507800.0],["2025-05-22",544.81,546.04,540.79,542.67,1129100.0],["2025-05-23",535.5,542.07,529.15,539.54,1138500.0],["2025-05-27",548.66,553.16,547.09,550.19,1244600.0],["2025-05-28",550.51,556.16,549.43,552.41,1012100.0],["2025-05-29",556.47,559.8,551.4,555.75,1139200.0],["2025-05-30",554.52,555.0,545.73,552.34,2091000.0],["2025-06-02",549.06,554.7,542.52,553.29,1059400.0],["2025-06-03",550.68,555.13,548.02,551.85,1714400.0],["2025-06-04",552.58,559.69,550.93,557.95,1147200.0],["2025-06-05",560.7,563.94,557.21,558.06,1243400.0],["2025-06-06",562.18,564.15,555.76,557.08,1104200.0],["2025-06-09",531.5,531.59,498.17,526.15,4806200.0],["2025-06-10",525.81,531.93,520.3,529.6,2027600.0],["2025-06-11",529.14,529.34,521.5,522.41,1676800.0],["2025-06-12",520.26,522.0,511.76,513.0,2392800.0],["2025-06-13",503.29,518.17,500.29,512.18,2183000.0],["2025-06-16",514.0,523.53,514.0,519.04,1514600.0],["2025-06-17",515.81,517.72,508.99,512.11,1506000.0],["2025-06-18",512.11,513.96,506.54,509.49,1173800.0],["2025-06-20",514.7,515.01,508.76,509.36,2829900.0],["2025-06-23",508.0,515.36,503.18,515.09,1218500.0],["2025-06-24",518.8,523.97,510.78,523.08,1593600.0],["2025-06-25",524.3,528.14,521.26,521.63,1178000.0],["2025-06-26",527.01,539.63,525.84,534.19,1966300.0],["2025-06-27",536.87,544.24,533.09,533.71,2016500.0],["2025-06-30",534.42,544.5,534.42,543.41,1584100.0],["2025-07-01",542.58,545.81,531.67,537.99,1649300.0],["2025-07-02",535.34,550.7,535.34,540.6,1487500.0],["2025-07-03",543.93,547.0,542.39,544.47,704800.0],["2025-07-07",543.23,544.88,532.88,534.71,1191600.0],["2025-07-08",534.0,539.59,525.67,527.3,1608700.0],["2025-07-09",529.82,530.71,523.16,528.13,1380900.0],["2025-07-10",527.1,528.55,520.25,526.05,1424600.0],["2025-07-11",522.87,522.87,508.13,512.06,2951300.0],["2025-07-14",509.88,522.1,509.88,516.44,2082700.0],["2025-07-15",519.21,521.28,510.84,512.23,1674300.0],["2025-07-16",512.51,515.14,506.21,512.64,1863700.0],["2025-07-17",510.83,517.67,509.25,516.16,2003500.0],["2025-07-18",520.21,520.96,513.27,518.62,1904100.0],["2025-07-21",518.18,523.09,514.96,516.12,1639700.0],["2025-07-22",516.05,519.83,508.27,511.0,2416700.0],["2025-07-23",522.5,530.35,491.86,501.95,4659900.0],["2025-07-24",503.52,505.74,486.54,488.61,2608000.0],["2025-07-25",492.48,497.5,490.76,495.86,1871100.0],["2025-07-28",498.0,502.81,493.22,493.95,2473700.0],["2025-07-29",497.25,502.42,496.17,496.87,1831100.0],["2025-07-30",497.71,503.22,496.95,500.51,1758800.0],["2025-07-31",497.24,498.97,479.6,481.09,2602200.0],["2025-08-01",475.46,486.06,473.24,483.12,2982900.0],["2025-08-04",486.75,490.0,478.82,483.36,2493500.0],["2025-08-05",483.22,486.51,476.75,477.0,2610100.0],["2025-08-06",477.04,480.99,473.26,474.06,2191700.0],["2025-08-07",478.42,479.13,463.9,469.81,1777900.0],["2025-08-08",470.74,474.08,469.11,470.08,1446200.0],["2025-08-11",468.16,475.83,468.05,471.85,1418200.0],["2025-08-12",473.57,479.46,473.0,478.19,1529500.0],["2025-08-13",481.63,482.69,474.91,482.35,1740200.0],["2025-08-14",482.5,483.6,473.79,477.08,1894900.0],["2025-08-15",480.02,482.04,476.5,480.26,1436500.0],["2025-08-18",480.84,487.2,479.66,481.28,1640700.0],["2025-08-19",480.99,485.53,476.8,479.2,1884900.0],["2025-08-20",479.39,483.64,478.08,480.45,1409300.0],["2025-08-21",478.22,479.32,461.25,469.88,2465300.0],["2025-08-22",473.0,478.97,469.85,476.16,2023900.0],["2025-08-25",475.25,477.87,467.8,468.44,1662300.0],["2025-08-26",468.64,474.59,464.8,474.26,2931100.0],["2025-08-27",471.35,475.6,470.13,471.15,1618700.0],["2025-08-28",470.86,474.24,468.0,473.84,1548900.0],["2025-08-29",474.23,475.4,468.78,473.3,1654200.0],["2025-09-02",470.56,472.57,464.75,469.07,2230400.0],["2025-09-03",470.11,471.0,434.8,441.18,5051700.0],["2025-09-04",440.69,455.28,437.41,454.52,3939600.0],["2025-09-05",454.83,467.99,454.78,466.86,2623800.0],["2025-09-08",466.7,470.28,462.62,470.0,1936500.0],["2025-09-09",470.0,472.69,464.36,467.54,1489400.0],["2025-09-10",467.99,468.04,446.53,449.98,2560300.0],["2025-09-11",451.16,463.05,449.75,455.85,2182300.0],["2025-09-12",453.19,454.15,448.15,449.68,2219100.0],["2025-09-15",449.29,450.58,433.02,433.99,3474800.0],["2025-09-16",433.65,437.17,429.72,434.5,2940500.0],["2025-09-17",434.6,438.79,430.59,433.66,1638200.0],["2025-09-18",435.0,436.33,429.8,435.83,1980600.0],["2025-09-19",439.46,440.5,434.74,438.72,3780700.0],["2025-09-22",438.12,447.13,433.81,444.55,2653100.0],["2025-09-23",444.75,450.99,443.17,447.75,2241500.0],["2025-09-24",450.94,451.34,443.55,443.99,2437200.0],["2025-09-25",440.39,442.17,433.43,438.12,3129000.0],["2025-09-26",441.43,443.46,438.5,441.12,1940500.0],["2025-09-29",442.06,443.26,437.77,439.22,3024400.0],["2025-09-30",439.0,448.19,438.0,447.23,2134200.0],["2025-10-01",447.0,448.31,430.34,438.04,2502300.0],["2025-10-02",437.12,443.36,433.0,443.01,1910800.0],["2025-10-03",443.85,456.59,443.49,452.35,2197700.0],["2025-10-06",459.71,460.3,449.08,449.69,2478900.0],["2025-10-07",449.24,451.0,439.47,440.94,1917500.0],["2025-10-08",442.31,450.53,439.42,448.09,1767300.0],["2025-10-09",447.76,450.29,443.26,443.76,1583800.0],["2025-10-10",444.06,446.99,429.25,429.59,2773400.0],["2025-10-13",432.43,438.1,430.0,435.73,1863200.0],["2025-10-14",430.3,439.21,427.84,436.39,2085700.0],["2025-10-15",437.0,440.82,432.78,435.61,1910700.0],["2025-10-16",438.47,439.49,433.81,434.62,1966400.0],["2025-10-17",437.17,449.09,434.57,446.13,2209200.0],["2025-10-20",452.5,461.83,451.35,458.47,3410000.0],["2025-10-21",459.47,466.98,456.31,462.74,4779600.0],["2025-10-22",543.0,549.85,522.17,527.03,8347500.0],["2025-10-23",525.37,552.5,525.08,551.3,4011300.0],["2025-10-24",547.63,552.45,541.46,546.51,2692300.0],["2025-10-27",544.75,551.63,538.75,551.25,2135500.0],["2025-10-28",546.62,552.2,539.0,545.39,1586400.0],["2025-10-29",543.0,544.95,534.45,537.59,1721800.0],["2025-10-30",534.37,538.0,529.31,530.02,1777000.0],["2025-10-31",528.63,538.14,526.2,534.28,1757600.0],["2025-11-03",532.06,544.84,527.6,544.21,2075000.0],["2025-11-04",545.09,546.0,535.4,538.82,1780200.0],["2025-11-05",538.0,552.0,536.15,548.55,2863400.0],["2025-11-06",547.03,548.55,538.07,547.78,2052500.0],["2025-11-07",543.24,562.65,541.74,560.0,2712200.0],["2025-11-10",560.0,578.3,560.0,576.2,3070200.0],["2025-11-11",575.06,579.22,570.5,572.17,1609700.0],["2025-11-12",574.13,580.47,569.71,572.45,1633200.0],["2025-11-13",566.86,573.32,561.0,565.51,2116700.0],["2025-11-14",559.5,560.02,548.92,549.51,1879900.0],["2025-11-17",546.57,554.35,544.11,546.71,1470200.0],["2025-11-18",546.06,549.21,538.83,546.77,2297400.0],["2025-11-19",544.93,566.86,544.19,564.64,2440600.0],["2025-11-20",566.92,574.45,550.0,552.23,1909000.0],["2025-11-21",551.17,564.0,548.04,561.61,2622300.0],["2025-11-24",562.93,570.77,560.0,568.48,2399900.0],["2025-11-25",564.44,580.0,561.29,578.87,1684800.0],["2025-11-26",579.85,582.41,573.75,574.23,1158900.0],["2025-11-28",571.41,574.0,568.27,573.48,1003900.0],["2025-12-01",568.99,573.54,566.63,567.37,1206100.0],["2025-12-02",568.6,570.75,561.39,567.72,1748800.0],["2025-12-03",569.48,571.77,563.04,569.71,1090600.0],["2025-12-04",571.98,574.23,564.72,568.63,1147800.0],["2025-12-05",569.5,576.88,569.43,575.34,1096600.0],["2025-12-08",576.15,576.15,562.67,566.89,1298500.0],["2025-12-09",566.5,569.0,557.5,558.13,1230000.0],["2025-12-10",557.76,560.05,546.55,555.92,1562900.0],["2025-12-11",545.47,553.39,542.71,547.36,1573800.0],["2025-12-12",546.0,548.99,537.69,542.32,2116200.0],["2025-12-15",546.05,561.62,546.05,559.52,2928100.0],["2025-12-16",559.05,559.69,546.13,554.58,1959400.0],["2025-12-17",554.68,561.46,554.0,556.86,1705500.0],["2025-12-18",557.29,566.85,557.26,561.89,1545600.0],["2025-12-19",561.63,574.57,561.31,572.47,4065300.0],["2025-12-22",576.0,583.45,573.3,579.83,1453000.0],["2025-12-23",577.14,579.2,573.68,577.34,1282800.0],["2025-12-24",577.34,579.85,575.03,577.15,355200.0],["2025-12-26",578.21,579.4,575.96,577.81,494800.0],["2025-12-29",577.81,580.5,574.22,575.4,695100.0],["2025-12-30",572.21,574.77,570.45,572.63,724900.0],["2025-12-31",572.5,573.28,565.77,566.36,992500.0],["2026-01-02",566.78,567.39,555.4,561.98,1298000.0],["2026-01-05",561.15,567.08,558.0,566.38,1395000.0],["2026-01-06",565.0,594.62,564.35,592.85,2629500.0],["2026-01-07",592.89,603.88,590.8,592.27,1863500.0],["2026-01-08",582.69,589.95,582.69,585.08,1491200.0],["2026-01-09",587.32,589.58,579.62,586.24,1490700.0],["2026-01-12",581.97,582.19,566.8,572.75,1826000.0],["2026-01-13",571.45,572.59,556.04,561.82,1515800.0],["2026-01-14",533.96,551.0,528.0,546.76,3602100.0],["2026-01-15",553.74,553.74,535.69,541.34,1909000.0],["2026-01-16",542.0,543.0,532.63,535.0,3015500.0],["2026-01-20",527.0,532.61,525.23,527.44,2149700.0],["2026-01-21",527.59,530.05,518.64,523.69,2033900.0],["2026-01-22",525.41,532.0,522.72,525.81,2911800.0],["2026-01-23",530.0,540.0,521.18,523.99,2799100.0],["2026-01-26",523.95,533.97,518.65,528.81,2565100.0],["2026-01-27",532.61,535.0,523.54,525.04,1503500.0],["2026-01-28",523.91,529.36,520.24,522.04,1851300.0],["2026-01-29",521.17,522.0,502.48,507.55,2167100.0],["2026-01-30",506.7,511.03,501.39,504.22,1698300.0],["2026-02-02",502.0,504.2,496.15,496.73,2133900.0],["2026-02-03",495.21,499.0,476.79,478.88,3796500.0],["2026-02-04",480.11,481.19,465.69,478.49,3405300.0],["2026-02-05",482.78,489.51,475.17,476.32,2912000.0],["2026-02-06",482.17,491.65,480.07,488.15,2521100.0],["2026-02-09",486.05,493.54,483.9,492.84,2207800.0],["2026-02-10",494.22,500.38,493.53,495.15,1813100.0],["2026-02-11",492.75,500.34,490.66,496.12,1933700.0],["2026-02-12",496.12,497.84,475.83,478.6,2966500.0],["2026-02-13",480.5,495.57,479.61,485.84,1984300.0],["2026-02-17",481.22,495.19,481.22,493.35,1583200.0],["2026-02-18",494.24,502.88,490.64,500.76,1464300.0],["2026-02-19",495.71,503.73,495.25,499.53,1434200.0],["2026-02-20",497.15,504.75,495.23,504.05,1553600.0],["2026-02-23",498.88,502.7,486.45,492.1,1764900.0],["2026-02-24",489.69,496.27,487.51,494.02,1404500.0],["2026-02-25",494.0,506.52,494.0,506.17,2062000.0],["2026-02-26",508.67,511.88,501.4,506.88,1570300.0],["2026-02-27",499.71,504.95,499.21,503.51,1634200.0],["2026-03-02",492.59,499.62,490.4,496.25,1743200.0],["2026-03-03",487.18,497.96,486.98,497.42,1841100.0],["2026-03-04",495.19,505.44,492.5,501.18,1501000.0],["2026-03-05",495.2,502.48,488.81,496.7,1541200.0],["2026-03-06",490.19,491.07,478.2,490.16,2088000.0],["2026-03-09",485.01,493.89,480.23,493.56,1651600.0],["2026-03-10",493.95,496.0,484.38,485.85,1547200.0],["2026-03-11",489.23,493.58,479.11,492.87,1537900.0],["2026-03-12",490.55,491.55,473.1,479.27,1805200.0],["2026-03-13",478.0,482.68,458.0,472.16,2489800.0],["2026-03-16",473.32,486.13,472.95,483.46,1297400.0],["2026-03-17",487.54,494.43,482.19,482.76,1057200.0],["2026-03-18",478.54,483.26,472.34,477.73,1483400.0],["2026-03-19",477.5,483.04,475.81,479.93,1258500.0],["2026-03-20",480.3,484.92,473.19,477.97,2227600.0],["2026-03-23",488.15,489.0,478.03,478.04,1501700.0],["2026-03-24",473.75,476.13,468.36,471.91,1332700.0],["2026-03-25",474.46,480.18,468.5,469.98,1428200.0],["2026-03-26",469.1,478.25,465.0,468.55,1605500.0],["2026-03-27",465.42,466.21,451.56,452.66,2107200.0],["2026-03-30",453.05,459.0,450.27,452.78,2195600.0],["2026-03-31",455.03,463.0,448.4,460.99,1960300.0],["2026-04-01",462.89,468.33,460.76,464.45,1427200.0],["2026-04-02",456.26,463.93,450.4,452.07,1647800.0],["2026-04-06",451.06,458.92,449.73,452.58,1152300.0],["2026-04-07",451.01,453.42,447.78,452.95,1796800.0],["2026-04-08",469.99,471.98,460.24,462.28,2253900.0],["2026-04-09",459.32,460.65,451.03,454.94,1551500.0],["2026-04-10",455.69,455.79,448.22,450.62,1466300.0],["2026-04-13",448.17,459.25,448.17,458.96,1691000.0],["2026-04-14",459.93,471.24,459.5,467.22,1973600.0],["2026-04-15",469.55,473.99,465.79,468.36,1935100.0],["2026-04-16",469.08,471.8,454.0,458.08,2209600.0],["2026-04-17",463.6,474.28,463.02,469.21,2720700.0],["2026-04-20",471.36,472.57,463.65,465.6,2442700.0],["2026-04-21",469.05,471.08,451.29,451.29,3379600.0],["2026-04-22",461.36,491.15,460.01,483.62,4437800.0],["2026-04-23",484.5,489.86,477.19,478.82,2889700.0],["2026-04-24",480.75,482.84,471.0,482.22,2655200.0],["2026-04-27",481.0,486.77,469.2,470.99,2028000.0],["2026-04-28",472.42,473.86,463.38,466.64,1836400.0],["2026-04-29",463.5,463.5,449.59,453.83,2059300.0],["2026-04-30",452.68,458.29,449.83,457.61,2000300.0],["2026-05-01",458.86,463.14,456.36,457.78,1461900.0],["2026-05-04",457.56,461.24,449.23,452.35,1797600.0],["2026-05-05",453.93,458.26,441.98,451.38,2952300.0],["2026-05-06",451.62,455.0,446.9,451.73,1982700.0],["2026-05-07",453.04,462.4,452.0,453.49,1563000.0],["2026-05-08",454.31,454.32,447.0,450.06,2402300.0],["2026-05-11",446.91,448.75,417.74,420.06,4032900.0],["2026-05-12",425.0,435.56,420.0,431.87,2351600.0],["2026-05-13",430.96,438.78,426.66,432.27,1996700.0],["2026-05-14",432.0,434.91,426.53,428.06,2171900.0],["2026-05-15",430.0,431.98,420.56,421.12,2375100.0],["2026-05-18",421.96,440.61,421.96,439.92,2119600.0],["2026-05-19",440.8,447.8,436.39,441.58,2799100.0],["2026-05-20",440.38,449.77,434.5,449.03,1737900.0],["2026-05-21",446.21,447.57,435.15,439.8,2088400.0],["2026-05-22",439.5,443.86,434.77,438.1,2009100.0],["2026-05-26",439.42,442.94,434.15,436.64,1688500.0],["2026-05-27",432.22,439.2,414.3,418.55,3122600.0],["2026-05-28",419.58,425.0,414.75,423.63,2183900.0],["2026-05-29",423.79,426.81,419.83,424.64,3440400.0],["2026-06-01",420.47,423.95,411.83,412.26,3033600.0],["2026-06-02",408.5,414.0,396.68,402.3,3985900.0],["2026-06-03",400.5,407.85,399.44,407.29,2651400.0],["2026-06-04",413.86,423.5,412.62,418.82,2353900.0],["2026-06-05",420.0,428.46,419.5,422.06,2775600.0],["2026-06-08",422.54,424.39,417.14,418.61,2180400.0],["2026-06-09",421.13,430.85,417.55,426.61,2275500.0],["2026-06-10",424.14,426.2,411.92,412.02,2004800.0],["2026-06-11",412.16,416.19,406.82,412.9,1998400.0],["2026-06-12",415.01,415.76,402.73,411.06,1777000.0],["2026-06-15",412.94,420.59,412.88,416.55,2601700.0],["2026-06-16",419.0,422.46,412.93,417.07,1845400.0],["2026-06-17",415.0,418.24,400.1,402.18,2239400.0],["2026-06-18",403.6,409.64,400.93,406.78,4404200.0],["2026-06-22",401.33,408.53,399.5,402.95,2680700.0],["2026-06-23",403.25,407.33,399.29,403.18,2705200.0],["2026-06-24",406.0,412.54,400.12,401.83,2438800.0],["2026-06-25",403.21,412.47,398.89,399.69,2818100.0],["2026-06-26",399.48,409.78,399.29,404.7,3413200.0],["2026-06-29",409.68,415.99,405.14,405.97,2328700.0],["2026-06-30",405.41,406.56,397.52,397.68,2585400.0],["2026-07-01",403.0,408.62,399.99,402.38,1939300.0],["2026-07-02",409.81,426.02,406.47,426.01,3139900.0],["2026-07-06",428.93,440.17,420.51,432.83,3412892.487123],["2026-07-07",439.5,443.84,424.86,427.3,2491678.390126],["2026-07-08",427.3,428.47,414.59,415.1,1614329.818849],["2026-07-09",415.1,416.25,409,411.55,1954460.863853],["2026-07-10",412.9,415.91,403.2501,406.78,1859949.227063],["2026-07-13",407.26,414.58,406.82,407.12,1800192.589938],["2026-07-14",396.1,397.38,378.5,379.5,5649405.230562],["2026-07-15",378.55,393.96,378.5,388.97,4138833.597017],["2026-07-16",394,405.5,393.675,402.33,5578746.624123],["2026-07-17",365.025,367.74,344.55,345.42,11551927.916618],["2026-07-20",347.01,355.08,342.1,353.17,5713711.480184],["2026-07-21",347.01,362.85,347,350.06,5155648.477017],["2026-07-22",351.86,355,340.61,340.69,4560254.591651],["2026-07-23",338.5,340.55,328.57,332.02,4887123.752641],["2026-07-24",334.6,341.83,332.15,337.5,3437626.683877],["2026-07-27",344,359.2599,343.39,356.83,5119691.561517],["2026-07-28",365.5,374.7,360.48,361.8,4086163.050223],["2026-07-29",361.455,361.8,351.94,353.1,2734385.153695],["2026-07-30",346.83,355.06,346.45,352.97,2771913.242001],["2026-07-31",350.77,355.093,348.88,353.33,2458365.497024],["2026-08-03",361.755,375.85,360.98,375.41,3499471.082903],["2026-08-04",376.31,376.31,364.26,368.265,3937118.541926],["2026-08-05",372.8,376.625,369.4801,375.2,3287072.8176],["2026-08-06",374.39,378.6399,371.68,373.71,2582363.480909],["2026-08-07",374.55,379.9,372.6325,378.81,2465594.217306],["2026-08-10",379.24,387.48,378,387.235,837548.869307],["2026-08-11",392.22,402.14,392.22,401.23,4122800.060723],["2026-08-12",403.81,404.98,397.17,401.27,3141278.727123],["2026-08-13",403.72,404.69,398,401.27,2355025.812885],["2026-08-14",401.02,402.46,394.06,394.51,1985566.01273]]}