{"t":"MA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-05-25",3.6504,4.1713,3.6414,4.1667,395343000.0],["2006-05-26",4.1939,4.2338,3.9955,4.0698,103044000.0],["2006-05-30",4.0734,4.0743,3.8814,3.9856,49898000.0],["2006-05-31",4.0173,4.1088,4.0173,4.0707,30002000.0],["2006-06-01",4.0698,4.3569,4.0671,4.3035,62344000.0],["2006-06-02",4.3932,4.4113,4.2383,4.2564,37253000.0],["2006-06-05",4.2618,4.4611,4.2573,4.4521,37188000.0],["2006-06-06",4.5272,4.5861,4.3298,4.3751,49045000.0],["2006-06-07",4.3778,4.3841,4.2347,4.3117,25013000.0],["2006-06-08",4.3117,4.3225,4.1214,4.3225,34439000.0],["2006-06-09",4.4204,4.4204,4.3189,4.328,13372000.0],["2006-06-12",4.3479,4.3705,4.1939,4.2528,14546000.0],["2006-06-13",4.1848,4.289,4.1033,4.1214,16716000.0],["2006-06-14",4.0671,4.1169,4.0254,4.087,15971000.0],["2006-06-15",4.1124,4.1776,4.0879,4.1622,16500000.0],["2006-06-16",4.1214,4.1667,4.0761,4.078,12280000.0],["2006-06-19",4.1169,4.1169,3.9946,4.0164,11509000.0],["2006-06-20",4.0526,4.0761,3.9376,3.9874,23792000.0],["2006-06-21",3.9874,4.1559,3.9856,4.1033,18063000.0],["2006-06-22",4.203,4.2528,4.1559,4.2211,13038000.0],["2006-06-23",4.2564,4.3415,4.2455,4.2528,11612000.0],["2006-06-26",4.2528,4.3026,4.2057,4.3026,8565000.0],["2006-06-27",4.3026,4.3506,4.28,4.2854,9826000.0],["2006-06-28",4.2437,4.2935,4.212,4.2537,8756000.0],["2006-06-29",4.2528,4.356,4.2528,4.3479,14470000.0],["2006-06-30",4.3162,4.3479,4.2211,4.3479,25964000.0],["2006-07-03",4.3388,4.3479,4.2401,4.2845,7029000.0],["2006-07-05",4.2935,4.3334,4.231,4.3117,13266000.0],["2006-07-06",4.28,4.289,4.2383,4.2392,8097000.0],["2006-07-07",4.2347,4.2437,4.1441,4.1776,8380000.0],["2006-07-10",4.1848,4.2184,4.1776,4.2111,4978000.0],["2006-07-11",4.2111,4.2111,4.1033,4.1984,8079000.0],["2006-07-12",4.203,4.203,4.1251,4.126,7672000.0],["2006-07-13",4.0924,4.0924,4.0127,4.0508,16625000.0],["2006-07-14",4.0417,4.0472,3.9765,3.981,9663000.0],["2006-07-17",3.9774,4.001,3.9629,3.9847,6458000.0],["2006-07-18",3.9847,3.9946,3.9557,3.9765,12483000.0],["2006-07-19",3.9774,4.1169,3.9674,4.1015,15840000.0],["2006-07-20",4.1124,4.1468,4.0852,4.126,8829000.0],["2006-07-21",4.126,4.126,4.0553,4.1015,8510000.0],["2006-07-24",4.1169,4.1242,4.0752,4.0761,5017000.0],["2006-07-25",4.0943,4.203,4.0906,4.174,6900000.0],["2006-07-26",4.1794,4.3343,4.1486,4.2283,10338000.0],["2006-07-27",4.2482,4.2727,4.2138,4.2138,6009000.0],["2006-07-28",4.2129,4.2392,4.1903,4.1939,4339000.0],["2006-07-31",4.1939,4.2039,4.154,4.1549,4616000.0],["2006-08-01",4.1595,4.1595,4.049,4.0761,7390000.0],["2006-08-02",4.347,4.5336,4.2854,4.5309,53372000.0],["2006-08-03",4.4502,4.5508,4.4068,4.5281,21689000.0],["2006-08-04",4.5562,4.6649,4.5281,4.5336,14216000.0],["2006-08-07",4.5743,4.6468,4.5517,4.6287,6918000.0],["2006-08-08",4.6287,4.7709,4.6242,4.7618,14073000.0],["2006-08-09",4.8008,4.9367,4.7102,4.7872,15043000.0],["2006-08-10",4.7283,4.8832,4.7193,4.8515,8725000.0],["2006-08-11",4.8461,4.9321,4.8234,4.8624,9078000.0],["2006-08-14",4.8687,4.9403,4.8479,4.9122,6314000.0],["2006-08-15",4.9548,4.9756,4.9149,4.9358,8553000.0],["2006-08-16",4.9503,5.0209,4.9059,4.9158,15344000.0],["2006-08-17",4.9095,4.9131,4.818,4.8425,10216000.0],["2006-08-18",4.8099,4.8597,4.7519,4.8416,9343000.0],["2006-08-21",4.828,5.0318,4.7827,4.9149,12487000.0],["2006-08-22",4.9095,5.0272,4.9095,5.0028,9761000.0],["2006-08-23",5.0254,5.0499,4.9403,4.9457,10439000.0],["2006-08-24",4.9729,5.0589,4.9656,5.0408,5420000.0],["2006-08-25",5.0499,5.0589,4.9756,4.982,8016000.0],["2006-08-28",4.9684,5.0227,4.9611,4.9838,3748000.0],["2006-08-29",5.0046,5.0408,4.9964,5.0137,3211000.0],["2006-08-30",5.0254,5.0526,4.9974,5.0046,5801000.0],["2006-08-31",5.0046,5.0879,5.0046,5.0635,7023000.0],["2006-09-01",5.0698,5.2084,5.0698,5.1224,20559000.0],["2006-09-05",5.1541,5.1849,5.0952,5.1495,4618000.0],["2006-09-06",5.1541,5.3334,5.1242,5.3334,15694000.0],["2006-09-07",5.2999,5.5137,5.299,5.4457,26549000.0],["2006-09-08",5.5254,5.5481,5.3705,5.4122,15176000.0],["2006-09-11",5.4122,5.6151,5.3986,5.6042,17064000.0],["2006-09-12",5.5245,5.6296,5.5245,5.6251,16992000.0],["2006-09-13",5.616,5.6432,5.5164,5.5571,12355000.0],["2006-09-14",5.5119,5.7292,5.4983,5.6876,13010000.0],["2006-09-15",5.6876,5.9059,5.6876,5.885,19314000.0],["2006-09-18",5.9548,6.1187,5.8244,5.8986,23656000.0],["2006-09-19",5.8878,5.9919,5.8244,5.8733,17263000.0],["2006-09-20",5.8968,6.0418,5.8425,6.0282,13476000.0],["2006-09-21",6.1169,6.3044,6.0698,6.2546,29063000.0],["2006-09-22",6.2501,6.2954,5.895,5.972,29874000.0],["2006-09-25",5.9104,5.9512,5.6341,5.8334,35677000.0],["2006-09-26",5.7428,6.0988,5.6849,5.9783,39969000.0],["2006-09-27",6.0689,6.1504,5.9285,6.145,19633000.0],["2006-09-28",6.1278,6.2419,6.1278,6.2184,13395000.0],["2006-09-29",6.2021,6.3814,6.1197,6.3724,20056000.0],["2006-10-02",6.3724,6.3724,6.3099,6.337,17393000.0],["2006-10-03",6.1957,6.4222,6.1957,6.3117,16733000.0],["2006-10-04",6.3407,6.3778,6.2274,6.3062,13679000.0],["2006-10-05",6.3289,6.6119,6.2591,6.5838,25756000.0],["2006-10-06",6.5666,6.8795,6.5312,6.816,35410000.0],["2006-10-09",6.5212,6.6418,6.435,6.6028,37084000.0],["2006-10-10",6.4532,6.6436,6.3942,6.5221,26764000.0],["2006-10-11",6.435,6.4396,6.1929,6.3035,35483000.0],["2006-10-12",6.2672,6.4232,6.2328,6.3861,15117000.0],["2006-10-13",6.4396,6.5031,6.3326,6.357,11321000.0],["2006-10-16",6.3489,6.504,6.3353,6.4668,8802000.0],["2006-10-17",6.4486,6.4577,6.2827,6.3035,9865000.0],["2006-10-18",6.3135,6.4559,6.3072,6.3897,8562000.0],["2006-10-19",6.3897,6.6119,6.3262,6.5602,13414000.0],["2006-10-20",6.6028,6.6074,6.4396,6.4595,5264000.0],["2006-10-23",6.4713,6.4958,6.3307,6.3715,7389000.0],["2006-10-24",6.3625,6.4849,6.3416,6.4577,8512000.0],["2006-10-25",6.4622,6.4622,6.3942,6.4169,11349000.0],["2006-10-26",6.426,6.7117,6.3389,6.5484,21152000.0],["2006-10-27",6.4396,6.621,6.2582,6.5883,26741000.0],["2006-10-30",6.5865,6.6754,6.5076,6.5792,17471000.0],["2006-10-31",6.5938,6.9157,6.5248,6.7207,35930000.0],["2006-11-01",7.4146,7.9361,7.4146,7.7157,141283000.0],["2006-11-02",7.6023,7.9887,7.4826,7.9452,62536000.0],["2006-11-03",7.9506,8.1402,7.8699,8.1184,42476000.0],["2006-11-06",8.1628,8.8104,8.1619,8.7342,97749000.0],["2006-11-07",8.6834,8.7224,8.3805,8.3896,71623000.0],["2006-11-08",8.3442,8.3442,7.986,8.0213,64172000.0],["2006-11-09",8.2807,8.376,7.9996,7.9996,62982000.0],["2006-11-10",8.0395,8.2082,7.9597,8.0903,27782000.0],["2006-11-13",8.4993,8.8875,8.4612,8.7569,114166000.0],["2006-11-14",8.7796,8.8195,8.561,8.6345,38524000.0],["2006-11-15",8.6354,9.0381,8.6163,8.6435,56606000.0],["2006-11-16",8.7297,8.8159,8.5166,8.5728,35647000.0],["2006-11-17",8.4667,8.6508,8.3497,8.5973,28516000.0],["2006-11-20",8.5238,8.7261,8.5002,8.7243,22904000.0],["2006-11-21",8.7968,9.1451,8.7524,9.1242,59494000.0],["2006-11-22",9.2285,9.4263,9.1442,9.3655,42648000.0],["2006-11-24",9.2421,9.6004,9.1152,9.5668,21600000.0],["2006-11-27",9.614,9.8498,8.9782,8.9782,73643000.0],["2006-11-28",8.8431,9.1605,8.6617,9.1378,61511000.0],["2006-11-29",9.2857,9.3129,8.7841,8.9973,48996000.0],["2006-11-30",9.0036,9.253,8.7542,9.2285,41254000.0],["2006-12-01",9.2712,9.292,8.9873,9.1759,35210000.0],["2006-12-04",9.1605,9.205,9.0018,9.0771,20276000.0],["2006-12-05",9.0698,9.2739,8.9791,9.0018,21264000.0],["2006-12-06",9.1778,9.2512,8.9338,8.9909,30071000.0],["2006-12-07",9.0063,9.1542,8.9447,9.0408,21763000.0],["2006-12-08",9.0408,9.1424,8.9728,9.0789,15976000.0],["2006-12-11",9.0789,9.273,8.9737,8.9882,30088000.0],["2006-12-12",8.9528,8.9882,8.5501,8.6844,46602000.0],["2006-12-13",8.7959,8.8567,8.6191,8.6862,18912000.0],["2006-12-14",8.6862,8.7506,8.5982,8.6707,24111000.0],["2006-12-15",8.7361,8.737,8.6481,8.7243,14585000.0],["2006-12-18",8.707,8.707,8.3941,8.4259,26059000.0],["2006-12-19",8.3851,8.8449,8.2082,8.834,31954000.0],["2006-12-20",8.834,9.0199,8.7297,8.844,28211000.0],["2006-12-21",8.6898,8.7388,8.5157,8.6807,31084000.0],["2006-12-22",8.6798,8.7977,8.6327,8.7388,13194000.0],["2006-12-26",8.7524,8.7751,8.5601,8.629,10227000.0],["2006-12-27",8.6073,9.0236,8.571,9.0127,19987000.0],["2006-12-28",9.0508,9.0508,8.8485,8.9755,22386000.0],["2006-12-29",8.961,9.0354,8.912,8.9329,10887000.0],["2007-01-03",9.029,9.0408,8.6735,8.7442,26289000.0],["2007-01-04",8.7887,9.2376,8.6435,9.1732,27024000.0],["2007-01-05",9.1596,9.2694,8.9791,9.166,29632000.0],["2007-01-08",8.98,9.2739,8.9791,9.1678,16006000.0],["2007-01-09",9.1696,9.5913,9.1242,9.5904,36952000.0],["2007-01-10",9.5877,9.6676,9.3499,9.5078,35099000.0],["2007-01-11",9.5496,9.8065,9.3989,9.5768,37671000.0],["2007-01-12",9.5995,9.7357,9.5178,9.5541,18233000.0],["2007-01-16",9.5587,9.7556,9.4978,9.6222,18028000.0],["2007-01-17",9.713,10.0053,9.6013,9.8982,45903000.0],["2007-01-18",9.9808,9.9844,9.2409,9.3036,42787000.0],["2007-01-19",9.3045,9.5632,9.2591,9.5342,30029000.0],["2007-01-22",9.6213,9.8038,9.486,9.7684,21033000.0],["2007-01-23",9.8682,9.9072,9.7148,9.841,21414000.0],["2007-01-24",9.8854,10.2649,9.8673,10.1142,31643000.0],["2007-01-25",10.1896,10.1923,9.7103,9.792,21785000.0],["2007-01-26",9.9118,9.9744,9.6676,9.851,17501000.0],["2007-01-29",9.8945,10.0761,9.8673,9.9617,12105000.0],["2007-01-30",9.9526,10.1315,9.9163,10.0534,11493000.0],["2007-01-31",10.0806,10.1823,10.0534,10.126,13665000.0],["2007-02-01",10.1796,10.2558,10.1315,10.1596,16003000.0],["2007-02-02",10.2113,10.2304,10.0398,10.0724,11290000.0],["2007-02-05",10.0307,10.0715,9.9753,10.008,9910000.0],["2007-02-06",10.0525,10.1251,9.9762,10.0352,10621000.0],["2007-02-07",10.0307,10.224,10.0153,10.1578,21132000.0],["2007-02-08",10.1669,10.4782,10.0806,10.4156,37535000.0],["2007-02-09",10.7142,10.7179,9.044,9.4043,282063000.0],["2007-02-12",9.2564,9.3272,8.9514,9.2664,82177000.0],["2007-02-13",9.4407,9.5351,9.3372,9.5033,73214000.0],["2007-02-14",9.4597,9.8782,9.4497,9.8056,49005000.0],["2007-02-15",9.8038,9.8764,9.7211,9.8074,34999000.0],["2007-02-16",9.8047,9.9054,9.6267,9.8328,20471000.0],["2007-02-20",9.8328,9.8491,9.6712,9.7874,19803000.0],["2007-02-21",9.772,9.9172,9.5913,9.7393,20648000.0],["2007-02-22",9.7947,9.8945,9.5414,9.6131,21767000.0],["2007-02-23",9.6131,9.6739,9.4152,9.4924,30432000.0],["2007-02-26",9.5151,9.6222,9.3953,9.4461,11669000.0],["2007-02-27",9.2364,9.6131,9.0766,9.3499,51236000.0],["2007-02-28",9.3499,9.7402,9.26,9.7293,35401000.0],["2007-03-01",9.5559,9.7947,9.2872,9.6485,38166000.0],["2007-03-02",9.5677,9.7584,9.3326,9.3553,18023000.0],["2007-03-05",9.1819,9.4588,9.1592,9.1629,29906000.0],["2007-03-06",9.3299,9.5051,9.299,9.4397,31967000.0],["2007-03-07",9.4397,9.4497,9.0231,9.0521,51432000.0],["2007-03-08",9.1865,9.3862,9.0122,9.3281,63268000.0],["2007-03-09",9.4134,9.4633,9.1456,9.2918,34646000.0],["2007-03-12",9.26,9.3953,9.2037,9.3726,20854000.0],["2007-03-13",9.3054,9.5341,9.2319,9.4279,46278000.0],["2007-03-14",9.4143,9.6404,9.2909,9.5768,35349000.0],["2007-03-15",9.5768,9.6358,9.4888,9.555,19609000.0],["2007-03-16",9.5623,9.6158,9.5078,9.5559,15751000.0],["2007-03-19",9.5786,9.7647,9.5786,9.703,23120000.0],["2007-03-20",9.713,9.7956,9.6585,9.7575,16206000.0],["2007-03-21",9.7366,10.1959,9.6912,10.0488,38077000.0],["2007-03-22",10.0761,10.0761,9.8945,9.9463,13239000.0],["2007-03-23",9.9399,9.9853,9.8963,9.9726,6348000.0],["2007-03-26",9.8673,9.9172,9.7638,9.8473,17044000.0],["2007-03-27",9.8364,9.8364,9.6712,9.7357,14708000.0],["2007-03-28",9.6767,9.7974,9.604,9.6839,14781000.0],["2007-03-29",9.7493,9.7747,9.5995,9.7302,7855000.0],["2007-03-30",9.7448,9.8038,9.6077,9.644,7578000.0],["2007-04-02",9.7221,9.7874,9.6158,9.7093,17479000.0],["2007-04-03",9.8718,9.9308,9.8137,9.8519,15394000.0],["2007-04-04",9.8982,9.9037,9.6582,9.7455,19401000.0],["2007-04-05",9.7764,9.8482,9.7628,9.8182,5559000.0],["2007-04-09",9.8537,9.8891,9.7446,9.8482,6124000.0],["2007-04-10",9.8991,10.1264,9.7964,10.0,26531000.0],["2007-04-11",10.0,10.0455,9.9082,9.9819,11034000.0],["2007-04-12",9.9591,10.0191,9.8946,9.9828,7762000.0],["2007-04-13",9.9946,10.0946,9.8973,9.9446,7612000.0],["2007-04-16",9.9991,10.0155,9.8655,9.9446,12008000.0],["2007-04-17",9.9555,10.0709,9.9009,9.9673,9546000.0],["2007-04-18",9.9682,10.0028,9.9146,9.9273,8459000.0],["2007-04-19",9.8928,10.0146,9.8355,9.9382,6797000.0],["2007-04-20",10.0264,10.0791,9.9346,10.0082,11008000.0],["2007-04-23",9.9991,10.0537,9.9537,10.0028,13499000.0],["2007-04-24",9.9991,10.0055,9.7846,9.8264,11928000.0],["2007-04-25",9.84,9.96,9.7855,9.9391,10207000.0],["2007-04-26",9.9519,10.0446,9.821,9.8682,9821000.0],["2007-04-27",9.8446,10.4227,9.8137,10.3718,43062000.0],["2007-04-30",10.3855,10.7236,10.1327,10.1518,38711000.0],["2007-05-01",10.1082,10.5064,10.0909,10.44,34290000.0],["2007-05-02",11.4235,11.8308,11.299,11.4854,160434000.0],["2007-05-03",11.5454,12.2853,11.499,12.2553,84794000.0],["2007-05-04",12.3444,12.358,12.0026,12.2407,44950000.0],["2007-05-07",12.208,12.6116,12.0808,12.1908,44291000.0],["2007-05-08",12.3171,12.4707,12.1353,12.458,32483000.0],["2007-05-09",12.4516,12.937,12.3926,12.6853,41856000.0],["2007-05-10",12.768,13.0207,12.5444,12.6189,49973000.0],["2007-05-11",12.6443,12.9325,12.2898,12.6198,59698000.0],["2007-05-14",12.6207,12.6889,12.2344,12.3035,39195000.0],["2007-05-15",12.238,12.5816,12.1808,12.3117,23010000.0],["2007-05-16",12.3116,12.4325,12.138,12.3798,21332000.0],["2007-05-17",12.3889,12.5444,12.2898,12.3707,15159000.0],["2007-05-18",12.4107,12.5707,12.2617,12.5489,24626000.0],["2007-05-21",12.4762,12.8416,12.4398,12.6816,27556000.0],["2007-05-22",12.8098,12.8134,12.5662,12.6107,16378000.0],["2007-05-23",12.8152,13.0498,12.6698,12.738,43780000.0],["2007-05-24",12.808,12.8734,12.5062,12.6334,29119000.0],["2007-05-25",12.6743,12.7416,12.568,12.6416,14528000.0],["2007-05-29",12.9034,13.2707,12.8189,13.0952,58825000.0],["2007-05-30",13.0616,13.4225,12.9543,13.3743,46089000.0],["2007-05-31",13.5025,13.9361,13.4543,13.5943,54012000.0],["2007-06-01",13.727,13.8379,13.6043,13.7352,31536000.0],["2007-06-04",13.637,13.7915,13.6043,13.7488,14693000.0],["2007-06-05",13.7215,13.7215,13.327,13.5624,37777000.0],["2007-06-06",13.4897,13.4897,13.2543,13.3643,22644000.0],["2007-06-07",13.3643,13.5606,12.5534,12.6725,62604000.0],["2007-06-08",12.6407,13.3752,12.288,13.0516,66562000.0],["2007-06-11",13.1043,13.3007,12.7325,12.8716,47441000.0],["2007-06-12",12.8807,13.2934,12.7898,13.2088,50805000.0],["2007-06-13",13.3306,13.7715,13.2361,13.6624,51915000.0],["2007-06-14",13.6443,13.8797,13.4615,13.6615,30468000.0],["2007-06-15",13.8351,14.3842,13.8315,14.3306,47955000.0],["2007-06-18",14.4905,14.9823,14.3833,14.9641,61167000.0],["2007-06-19",14.9305,15.1996,14.6814,15.0232,54075000.0],["2007-06-20",15.0978,15.3987,14.7969,14.8587,59046000.0],["2007-06-21",14.7623,14.9905,14.3787,14.9705,57840000.0],["2007-06-22",15.0178,15.3105,14.9269,15.3105,46219000.0],["2007-06-25",15.3623,15.3623,14.6033,14.7214,38693000.0],["2007-06-26",14.8623,15.0323,14.5451,14.7096,44164000.0],["2007-06-27",14.7123,14.9551,14.3442,14.8196,32075000.0],["2007-06-28",14.8287,15.065,14.6569,14.9787,19710000.0],["2007-06-29",15.1115,15.2116,14.8977,15.0915,25935000.0],["2007-07-02",15.0578,15.2389,15.0123,15.1197,27866000.0],["2007-07-03",15.1925,15.2371,14.7321,14.7585,13224000.0],["2007-07-05",14.8085,14.9168,14.6147,14.713,17590000.0],["2007-07-06",14.7394,14.8158,14.5165,14.7303,19056000.0],["2007-07-09",14.7394,14.955,14.5665,14.6684,19613000.0],["2007-07-10",14.5802,14.6257,14.2572,14.4073,24125000.0],["2007-07-11",14.4655,14.5438,14.1553,14.2253,30506000.0],["2007-07-12",14.3746,15.3317,14.3127,15.2735,58223000.0],["2007-07-13",15.2671,15.8858,15.1061,15.3954,63705000.0],["2007-07-16",15.2853,15.7238,15.2853,15.4409,28161000.0],["2007-07-17",15.6119,15.682,15.288,15.3981,19898000.0],["2007-07-18",15.268,15.43,15.1543,15.3608,21465000.0],["2007-07-19",15.5482,15.6947,15.228,15.2334,38193000.0],["2007-07-20",15.1943,15.3681,14.7985,15.0378,37079000.0],["2007-07-23",15.0578,15.3763,15.0506,15.2489,16295000.0],["2007-07-24",15.0597,15.0597,14.3127,14.4455,34124000.0],["2007-07-25",14.5574,14.9023,14.36,14.6575,36035000.0],["2007-07-26",14.4028,14.6302,13.8496,14.441,36319000.0],["2007-07-27",14.4273,14.5483,13.8296,14.0143,24598000.0],["2007-07-30",14.2354,15.0151,14.1116,14.9751,32945000.0],["2007-07-31",15.3262,15.5146,14.5574,14.6302,35926000.0],["2007-08-01",13.7222,13.8705,12.6468,13.6476,128976000.0],["2007-08-02",13.3746,13.4474,12.6741,12.9761,56492000.0],["2007-08-03",12.7923,12.7969,11.6614,11.9426,69662000.0],["2007-08-06",12.0199,12.5995,11.2329,12.5212,86900000.0],["2007-08-07",12.3847,13.1945,12.2828,13.1263,70508000.0],["2007-08-08",13.2691,13.6476,13.1017,13.4674,47432000.0],["2007-08-09",12.9716,13.3301,12.8287,12.8542,38111000.0],["2007-08-10",12.6741,12.7332,12.1473,12.5922,43183000.0],["2007-08-13",12.9652,13.0225,12.3756,12.4275,36105000.0],["2007-08-14",12.2601,12.4138,11.9553,12.1482,37510000.0],["2007-08-15",12.1882,12.3465,11.736,11.7406,33143000.0],["2007-08-16",11.3002,12.7068,10.9181,11.8279,72229000.0],["2007-08-17",12.3538,12.6559,11.8734,12.4648,50876000.0],["2007-08-20",12.6986,12.8342,12.402,12.5467,28936000.0],["2007-08-21",12.6468,12.9779,12.5558,12.7523,21066000.0],["2007-08-22",12.9425,13.2354,12.8588,13.1763,26579000.0],["2007-08-23",13.2718,13.2837,12.6022,12.9461,28979000.0],["2007-08-24",12.9425,12.9425,12.5712,12.7223,21411000.0],["2007-08-27",12.5949,12.8205,12.4512,12.5785,17320000.0],["2007-08-28",12.4129,12.5103,11.837,12.0208,43370000.0],["2007-08-29",12.14,12.2919,11.8288,12.1391,32859000.0],["2007-08-30",11.9189,12.2328,11.8507,12.0526,21816000.0],["2007-08-31",12.3465,12.6868,12.2792,12.4639,26836000.0],["2007-09-04",12.5804,12.7287,12.3875,12.5776,18774000.0],["2007-09-05",12.4421,12.4421,12.2182,12.3338,18708000.0],["2007-09-06",12.5476,12.554,12.1973,12.2619,14021000.0],["2007-09-07",11.928,12.0126,11.7861,11.847,24775000.0],["2007-09-10",11.8934,12.0062,11.5213,11.8015,26566000.0],["2007-09-11",11.8325,12.2382,11.8325,12.0253,21414000.0],["2007-09-12",12.0554,12.4976,11.9289,12.4493,20314000.0],["2007-09-13",12.6195,12.9525,12.2883,12.6923,30850000.0],["2007-09-14",12.5358,12.6459,12.3529,12.5421,17735000.0],["2007-09-17",12.5048,12.5785,12.2828,12.4393,13905000.0],["2007-09-18",12.5722,13.5511,12.3556,13.2664,51943000.0],["2007-09-19",13.5575,13.8296,13.3655,13.6021,46679000.0],["2007-09-20",13.6476,13.7841,13.4765,13.603,19478000.0],["2007-09-21",13.7295,13.8205,13.3219,13.3346,20380000.0],["2007-09-24",13.4201,13.431,12.6331,12.9434,51088000.0],["2007-09-25",12.7705,13.0835,12.6631,13.0098,39858000.0],["2007-09-26",13.008,13.1372,12.7377,12.9971,27927000.0],["2007-09-27",13.1253,13.6449,12.8815,13.4656,41029000.0],["2007-09-28",13.3583,13.8505,13.2136,13.4629,45856000.0],["2007-10-01",13.4411,14.0916,13.4411,13.9542,37139000.0],["2007-10-02",14.0789,14.1243,13.7959,13.9187,19175000.0],["2007-10-03",13.8296,14.5893,13.8105,14.279,52716000.0],["2007-10-04",14.3473,14.8659,14.3445,14.6985,32499000.0],["2007-10-05",14.9487,15.0005,14.5147,14.7813,20242000.0],["2007-10-08",14.8304,14.9114,14.4428,14.7722,18732000.0],["2007-10-09",14.8531,14.9669,14.7403,14.8022,21574000.0],["2007-10-10",14.7831,15.2162,14.7394,14.996,35650000.0],["2007-10-11",15.0406,15.4054,14.3946,14.7248,41314000.0],["2007-10-12",14.7967,15.0078,14.7085,14.8495,17367000.0],["2007-10-15",14.8495,14.8895,14.2208,14.3673,25584000.0],["2007-10-16",14.229,14.2845,14.0261,14.1571,22804000.0],["2007-10-17",14.3893,14.4249,13.7837,14.0806,25717000.0],["2007-10-18",13.9567,14.158,13.7518,13.9995,18625000.0],["2007-10-19",13.9567,14.0314,13.6935,13.8065,17249000.0],["2007-10-22",13.6598,13.9959,13.2382,13.3502,55353000.0],["2007-10-23",13.6025,13.8784,13.4103,13.5087,44903000.0],["2007-10-24",13.4786,13.4786,13.0369,13.4149,33190000.0],["2007-10-25",13.3885,13.8875,13.1462,13.7864,83902000.0],["2007-10-26",14.0241,14.5423,14.0241,14.301,28525000.0],["2007-10-29",14.4895,14.7126,14.2901,14.3301,16100000.0],["2007-10-30",14.3948,14.4194,13.9959,14.3119,30701000.0],["2007-10-31",16.1652,17.739,15.8556,17.2954,202782000.0],["2007-11-01",16.9448,18.0823,16.8801,17.2563,96031000.0],["2007-11-02",17.463,17.8501,17.0505,17.3073,49532000.0],["2007-11-05",16.9038,17.3546,16.6033,16.933,41508000.0],["2007-11-06",17.5277,18.4876,17.2417,18.1597,77781000.0],["2007-11-07",18.1233,18.3947,17.687,18.167,51340000.0],["2007-11-08",18.2162,18.3027,16.6434,17.4348,46869000.0],["2007-11-09",16.8483,18.1688,16.7572,17.5768,43357000.0],["2007-11-12",17.3792,17.8883,16.4157,16.5641,42963000.0],["2007-11-13",16.7044,17.5067,16.7044,17.1953,30036000.0],["2007-11-14",17.6889,17.6889,16.9421,17.0095,21584000.0],["2007-11-15",16.8483,17.1643,16.5842,16.8373,20744000.0],["2007-11-16",16.9393,17.0295,16.3474,16.8364,25890000.0],["2007-11-19",16.6543,17.0286,16.2563,16.566,24432000.0],["2007-11-20",16.7117,17.0587,15.9904,16.586,23650000.0],["2007-11-21",16.3283,16.7572,16.0742,16.4767,24148000.0],["2007-11-23",16.7208,16.7408,16.3283,16.4931,6567000.0],["2007-11-26",16.7344,17.1652,16.4949,16.5031,25251000.0],["2007-11-27",16.8018,17.0842,16.3474,16.7445,30418000.0],["2007-11-28",17.0022,18.0413,16.9393,17.8136,53001000.0],["2007-11-29",17.759,18.4867,17.6679,18.0085,38497000.0],["2007-11-30",18.6387,18.7999,17.9284,18.2735,32381000.0],["2007-12-03",18.2143,18.6233,17.9457,18.3856,27006000.0],["2007-12-04",18.2143,18.2981,17.7144,17.8309,27743000.0],["2007-12-05",18.2143,18.442,17.8901,18.2207,28582000.0],["2007-12-06",18.3045,18.9721,18.1233,18.7626,39270000.0],["2007-12-07",18.8172,19.2844,18.6242,19.0886,35354000.0],["2007-12-10",19.2161,19.8928,19.2152,19.6223,32820000.0],["2007-12-11",19.9748,20.6897,19.5841,19.8081,87330000.0],["2007-12-12",20.4356,20.5139,19.3236,19.4802,43313000.0],["2007-12-13",19.3983,20.4802,19.2662,20.3272,47987000.0],["2007-12-14",20.0658,20.3263,19.4119,19.7225,36783000.0],["2007-12-17",19.7234,19.7234,18.3992,18.6633,41145000.0],["2007-12-18",18.9885,19.0067,18.0777,18.3755,37059000.0],["2007-12-19",18.1934,19.3983,17.9867,19.3382,44661000.0],["2007-12-20",19.6314,19.7626,18.5067,18.8291,41105000.0],["2007-12-21",19.1041,19.3391,18.5386,19.3391,50920000.0],["2007-12-24",19.3072,19.4848,19.0959,19.3181,10526000.0],["2007-12-26",19.0249,19.1934,18.8519,19.0777,12477000.0],["2007-12-27",19.034,19.6679,18.9475,19.1278,20166000.0],["2007-12-28",19.2298,19.4411,18.9894,19.1251,9901000.0],["2007-12-31",19.1369,19.7999,19.1369,19.5986,13115000.0],["2008-01-02",19.8445,20.0622,19.3619,19.5513,20156000.0],["2008-01-03",19.5404,19.585,18.6815,19.3181,28994000.0],["2008-01-04",18.6533,19.0522,18.0723,18.3227,38427000.0],["2008-01-07",18.3701,18.3956,17.0705,18.2608,43861000.0],["2008-01-08",18.2972,18.9156,17.8491,18.0322,33315000.0],["2008-01-09",17.9547,18.2473,17.2848,17.9165,38939000.0],["2008-01-10",17.397,18.1188,16.872,17.8627,49088000.0],["2008-01-11",17.2712,17.2721,16.0636,16.3297,114625000.0],["2008-01-14",16.4555,16.5785,15.8166,16.2431,61119000.0],["2008-01-15",15.8357,16.5384,15.7254,15.9496,48097000.0],["2008-01-16",15.7856,16.3935,15.4584,15.9979,46756000.0],["2008-01-17",15.884,16.3771,15.884,16.121,43309000.0],["2008-01-18",16.2759,16.3826,15.802,15.915,38220000.0],["2008-01-22",14.948,16.8537,14.6573,16.6031,52866000.0],["2008-01-23",16.296,17.7971,15.5331,17.5528,59780000.0],["2008-01-24",17.6859,17.6895,16.8547,17.479,31668000.0],["2008-01-25",17.6367,17.8636,17.0898,17.6294,31981000.0],["2008-01-28",17.3532,17.6649,16.7963,17.2256,33537000.0],["2008-01-29",17.2265,17.5382,16.8155,17.4498,33954000.0],["2008-01-30",17.3213,18.0194,17.1345,17.2256,37193000.0],["2008-01-31",18.7768,19.9097,18.1917,18.8661,110865000.0],["2008-02-01",19.2006,19.8095,19.1086,19.6335,45387000.0],["2008-02-04",19.5953,20.256,19.5324,19.6864,35336000.0],["2008-02-05",19.4822,19.6855,18.7641,18.8461,39437000.0],["2008-02-06",18.9573,18.9573,18.1233,18.6793,49293000.0],["2008-02-07",18.4113,18.693,17.787,18.3084,38501000.0],["2008-02-08",18.5016,18.8288,18.1944,18.7395,29215000.0],["2008-02-11",18.8734,19.1332,18.4797,18.785,22626000.0],["2008-02-12",19.0293,19.557,18.4104,18.5927,29338000.0],["2008-02-13",18.8115,18.8689,18.4761,18.662,21069000.0],["2008-02-14",18.5936,18.7294,17.9657,18.4314,26902000.0],["2008-02-15",18.2819,18.8625,18.0304,18.775,29219000.0],["2008-02-19",18.9582,19.0894,18.3567,18.6109,18023000.0],["2008-02-20",18.2737,19.0849,18.168,18.9773,23530000.0],["2008-02-21",18.7978,19.1806,18.3858,18.6365,22454000.0],["2008-02-22",18.693,18.7267,18.0459,18.5453,49754000.0],["2008-02-25",18.3512,18.4104,17.3022,18.0869,71620000.0],["2008-02-26",18.0914,18.3184,17.582,17.8527,30785000.0],["2008-02-27",17.6813,17.8836,17.2028,17.4252,32077000.0],["2008-02-28",17.2484,17.9684,17.0661,17.7451,29401000.0],["2008-02-29",17.5583,17.6622,17.2821,17.3168,20681000.0],["2008-03-03",17.1618,17.8545,16.9248,17.1855,28706000.0],["2008-03-04",17.1345,17.6285,16.862,17.5419,35603000.0],["2008-03-05",17.5674,17.7533,17.3049,17.4079,22551000.0],["2008-03-06",17.3168,17.4261,17.2284,17.3158,24381000.0],["2008-03-07",17.0962,17.6403,16.9868,17.5455,46011000.0],["2008-03-10",17.51,17.86,17.3095,17.4535,33419000.0],["2008-03-11",17.7633,17.9538,16.7316,17.849,62841000.0],["2008-03-12",17.7724,18.9117,17.6995,18.5836,38828000.0],["2008-03-13",18.1361,19.4048,17.9082,19.114,56327000.0],["2008-03-14",19.413,19.6317,18.5927,19.0165,43383000.0],["2008-03-17",18.4013,18.8434,17.5929,18.3667,43204000.0],["2008-03-18",18.6839,19.6354,18.2737,19.1623,45757000.0],["2008-03-19",19.6417,20.051,18.8907,18.9928,94190000.0],["2008-03-20",18.8297,20.2752,18.4442,20.0856,58150000.0],["2008-03-24",20.2606,20.9943,19.5725,19.732,55200000.0],["2008-03-25",19.8833,20.9624,19.6472,20.5049,43698000.0],["2008-03-26",20.4429,20.73,20.1512,20.3107,19641000.0],["2008-03-27",20.5003,20.6434,20.0555,20.1148,19559000.0],["2008-03-28",20.2743,20.2907,19.6408,19.8322,17260000.0],["2008-03-31",19.8687,20.3235,19.5743,20.3235,18218000.0],["2008-04-01",20.6653,21.3042,20.4611,20.9259,39142000.0],["2008-04-02",20.905,20.9624,20.3554,20.3927,21940000.0],["2008-04-03",20.2333,21.0763,20.2333,21.0763,25037000.0],["2008-04-04",21.1419,21.2221,20.5322,20.6498,19508000.0],["2008-04-07",20.8796,21.2335,20.5422,20.6343,19722000.0],["2008-04-08",20.5476,21.2316,20.5458,21.1103,23586000.0],["2008-04-09",21.1587,21.5408,20.6853,20.8623,22073000.0],["2008-04-10",21.0866,21.1924,20.6142,20.8778,19732000.0],["2008-04-11",20.5887,21.0656,20.5522,20.8486,16114000.0],["2008-04-14",20.7501,20.9763,20.2512,20.7118,23535000.0],["2008-04-15",20.803,20.9307,20.0506,20.4911,25930000.0],["2008-04-16",20.6634,21.1459,20.3497,21.0191,23099000.0],["2008-04-17",20.9763,21.1395,20.7437,21.0219,10528000.0],["2008-04-18",21.3776,21.8171,21.1587,21.3146,28231000.0],["2008-04-21",21.4022,21.746,21.0693,21.5235,17696000.0],["2008-04-22",21.5891,21.7953,21.3392,21.3976,11480000.0],["2008-04-23",21.3155,21.6384,21.1131,21.3356,14534000.0],["2008-04-24",21.3976,22.0032,21.114,21.8472,16895000.0],["2008-04-25",22.3388,22.3671,21.5928,21.6502,20232000.0],["2008-04-28",21.8254,22.1163,21.4843,22.1163,27719000.0],["2008-04-29",23.809,25.4196,23.5299,24.9873,131290000.0],["2008-04-30",25.1715,25.8063,25.0803,25.3685,43698000.0],["2008-05-01",25.4898,27.146,25.2281,26.8077,54672000.0],["2008-05-02",27.1852,27.2144,25.705,25.996,44699000.0],["2008-05-05",25.7297,26.8131,25.7205,26.5213,21558000.0],["2008-05-06",26.5341,27.4908,26.3617,26.9974,36255000.0],["2008-05-07",27.0001,27.4461,26.5405,26.5405,28805000.0],["2008-05-08",26.8177,26.8177,26.1747,26.7593,22814000.0],["2008-05-09",26.5897,26.9417,26.0242,26.161,18315000.0],["2008-05-12",26.1346,26.7201,25.7461,26.472,23204000.0],["2008-05-13",26.618,26.6946,26.1392,26.3389,12926000.0],["2008-05-14",26.6307,26.9226,26.0379,26.1255,24036000.0],["2008-05-15",26.234,26.3279,25.9239,26.1538,16355000.0],["2008-05-16",26.2659,26.3389,25.5911,25.8464,19805000.0],["2008-05-19",25.8564,26.0753,25.3548,25.5363,19982000.0],["2008-05-20",25.3749,25.4579,24.9171,25.322,19104000.0],["2008-05-21",25.2992,26.0881,25.1888,25.4132,28607000.0],["2008-05-22",25.1989,25.7643,24.8304,25.1624,21482000.0],["2008-05-23",24.8368,25.1259,24.6654,24.918,12553000.0],["2008-05-27",24.99,25.4825,24.8824,25.4232,14332000.0],["2008-05-28",25.7278,26.1647,25.3822,26.1647,31363000.0],["2008-05-29",26.8724,28.9071,26.8606,28.1812,130014000.0],["2008-05-30",28.3627,29.2117,27.7799,28.1492,60183000.0],["2008-06-02",28.2049,29.1844,27.5947,29.1844,50620000.0],["2008-06-03",28.6253,28.6363,27.5747,28.0352,93913000.0],["2008-06-04",28.0398,28.2359,26.8624,27.1232,66160000.0],["2008-06-05",27.3157,27.9221,26.9445,27.9221,45959000.0],["2008-06-06",27.5683,27.5811,26.887,26.9709,29383000.0],["2008-06-09",27.0959,27.2564,25.2089,26.576,55137000.0],["2008-06-10",26.0142,26.9417,25.8437,26.0881,26190000.0],["2008-06-11",26.2149,26.2678,25.2773,25.4643,23577000.0],["2008-06-12",25.737,26.4191,25.7069,25.9376,31296000.0],["2008-06-13",26.1018,26.7885,26.1018,26.6727,21436000.0],["2008-06-16",26.6298,27.2691,26.3571,26.856,17072000.0],["2008-06-17",27.3457,27.3457,26.4784,26.6499,15706000.0],["2008-06-18",26.5395,26.887,26.0325,26.7301,18943000.0],["2008-06-19",26.6845,27.1597,26.3188,26.6855,24155000.0],["2008-06-20",26.4483,26.856,25.8108,25.902,26934000.0],["2008-06-23",26.0407,26.3772,25.5363,25.7662,18468000.0],["2008-06-24",25.6476,25.8783,25.0986,25.5701,33647000.0],["2008-06-25",26.5487,26.9189,26.2203,26.4292,38692000.0],["2008-06-26",26.0388,26.0781,24.4428,25.1469,47652000.0],["2008-06-27",25.0812,25.3512,24.3544,24.7812,39815000.0],["2008-06-30",24.8979,25.2171,24.2048,24.2157,27996000.0],["2008-07-01",23.9403,24.6954,23.5755,24.0178,42526000.0],["2008-07-02",24.337,24.5678,22.8915,23.301,40692000.0],["2008-07-03",23.5418,23.6941,22.8459,23.1414,15778000.0],["2008-07-07",23.4195,23.6311,22.1929,22.4446,40381000.0],["2008-07-08",22.6142,24.1674,21.653,24.0999,66434000.0],["2008-07-09",23.9484,24.1729,22.7813,22.9273,34122000.0],["2008-07-10",22.9957,23.5442,22.3597,23.1053,38299000.0],["2008-07-11",23.3325,23.8152,23.1098,23.4839,53063000.0],["2008-07-14",23.9995,24.0333,23.108,23.4976,30862000.0],["2008-07-15",23.2695,23.6345,22.1471,22.847,47649000.0],["2008-07-16",23.0751,24.7478,22.8881,24.7478,69679000.0],["2008-07-17",25.09,26.551,24.912,26.0983,178722000.0],["2008-07-18",26.0418,26.2954,25.4596,25.6293,44996000.0],["2008-07-21",25.9286,25.9752,24.3399,24.4467,47389000.0],["2008-07-22",23.6345,25.0827,23.2266,24.9896,58522000.0],["2008-07-23",25.0699,25.2333,24.4658,24.7295,33621000.0],["2008-07-24",24.6502,24.9887,23.452,23.5871,36463000.0],["2008-07-25",23.6409,24.2213,23.2695,24.0497,35026000.0],["2008-07-28",24.1729,24.5899,23.0505,23.1509,33925000.0],["2008-07-29",23.2722,24.0479,23.2722,23.9174,33567000.0],["2008-07-30",24.4549,24.8208,23.8307,24.7049,39491000.0],["2008-07-31",22.5112,23.3772,21.6707,22.2794,160568000.0],["2008-08-01",21.9436,22.1425,20.5766,21.6516,111075000.0],["2008-08-04",21.261,21.9007,20.9079,21.0721,41515000.0],["2008-08-05",21.2446,21.637,21.0338,21.637,37083000.0],["2008-08-06",21.4444,21.522,20.7162,21.1707,45159000.0],["2008-08-07",20.708,20.9316,20.5319,20.5319,34699000.0],["2008-08-08",20.5274,21.4536,20.1669,21.1826,37477000.0],["2008-08-11",21.2227,21.9327,21.1716,21.4581,33941000.0],["2008-08-12",21.2619,21.3824,20.8769,21.0721,23156000.0],["2008-08-13",20.8796,21.6406,20.7975,21.3076,23760000.0],["2008-08-14",21.1734,21.6863,21.0794,21.5248,18220000.0],["2008-08-15",21.6187,21.9007,21.5174,21.8049,21072000.0],["2008-08-18",21.9509,22.3479,21.5722,21.71,26162000.0],["2008-08-19",21.8095,22.1663,21.2802,21.7702,23806000.0],["2008-08-20",21.8615,22.2648,21.7693,22.2037,18713000.0],["2008-08-21",22.0476,22.1498,21.6817,22.0157,15150000.0],["2008-08-22",22.2265,22.3287,21.9235,22.0504,14534000.0],["2008-08-25",21.9044,22.1599,21.3715,21.3715,12574000.0],["2008-08-26",21.4536,21.6844,21.1314,21.6041,15516000.0],["2008-08-27",21.5138,21.6507,21.1999,21.6242,17120000.0],["2008-08-28",21.6726,22.127,21.5877,22.127,19125000.0],["2008-08-29",21.992,22.211,21.8669,22.1334,13108000.0],["2008-09-02",22.4373,22.6307,21.5932,21.8277,19330000.0],["2008-09-03",21.8095,21.9025,20.427,20.9544,37675000.0],["2008-09-04",20.6058,20.7181,19.592,19.7134,38979000.0],["2008-09-05",19.4314,20.2299,18.9742,20.207,54677000.0],["2008-09-08",21.021,21.0794,19.2909,20.0218,43685000.0],["2008-09-09",20.1696,20.2855,18.8374,18.862,42655000.0],["2008-09-10",18.9076,19.7563,18.7707,19.4661,32759000.0],["2008-09-11",18.9806,20.6049,18.7251,20.5867,39959000.0],["2008-09-12",20.1669,20.6058,19.989,20.4242,20259000.0],["2008-09-15",19.4424,19.874,19.1704,19.3246,38490000.0],["2008-09-16",18.8985,19.9004,18.4258,19.602,36421000.0],["2008-09-17",19.1649,19.4369,17.224,17.8856,75806000.0],["2008-09-18",18.1137,19.54,16.6144,19.029,69888000.0],["2008-09-19",20.1879,21.8095,19.6194,20.5483,81860000.0],["2008-09-22",20.5319,20.5547,18.4678,18.4678,47090000.0],["2008-09-23",18.6822,18.9669,17.9768,18.0681,35176000.0],["2008-09-24",18.2524,18.5024,17.6182,17.735,30168000.0],["2008-09-25",17.9029,18.0681,17.2021,17.3709,44080000.0],["2008-09-26",16.6993,16.973,16.2686,16.8882,48386000.0],["2008-09-29",16.4246,16.5396,13.7427,15.3332,94509000.0],["2008-09-30",15.3697,16.5934,15.3122,16.1819,45565000.0],["2008-10-01",16.1728,16.1728,14.9053,15.6353,39524000.0],["2008-10-02",15.2392,15.4938,14.3806,14.6123,37716000.0],["2008-10-03",14.7875,15.6809,14.6187,14.6187,41917000.0],["2008-10-06",13.7938,15.5951,13.5054,15.2767,54245000.0],["2008-10-07",15.4875,15.649,14.1698,14.4818,46915000.0],["2008-10-08",13.8123,15.9232,13.6872,14.9376,78642000.0],["2008-10-09",15.535,15.7222,14.1558,14.2215,46233000.0],["2008-10-10",13.4031,14.754,12.7875,13.8571,71283000.0],["2008-10-13",14.6554,16.2584,14.3083,15.8565,43379000.0],["2008-10-14",16.7973,16.8338,15.0929,15.8994,42357000.0],["2008-10-15",15.5715,15.6884,13.7009,14.0252,51063000.0],["2008-10-16",14.2252,14.4316,13.1273,14.311,56496000.0],["2008-10-17",13.6817,15.2765,13.6552,14.3174,39666000.0],["2008-10-20",14.638,14.7778,13.4725,13.7137,39522000.0],["2008-10-21",13.6918,14.3266,13.2871,13.6808,35590000.0],["2008-10-22",13.2424,13.689,12.3271,12.8724,40966000.0],["2008-10-23",12.8788,13.1346,11.9253,12.4221,50130000.0],["2008-10-24",11.053,12.6468,10.9625,11.9307,53071000.0],["2008-10-27",11.6576,12.2997,11.5088,11.5407,32187000.0],["2008-10-28",11.9618,12.5135,11.2804,12.4231,42837000.0],["2008-10-29",12.3984,13.1812,12.0988,12.3975,50699000.0],["2008-10-30",12.6523,13.0853,12.5117,12.793,38696000.0],["2008-10-31",12.9181,13.5831,12.6541,13.5018,32040000.0],["2008-11-03",13.6132,13.6543,12.9821,13.1428,31438000.0],["2008-11-04",14.523,15.7076,14.2133,15.5496,118329000.0],["2008-11-05",15.3331,15.4363,14.0845,14.2371,70599000.0],["2008-11-06",13.9521,14.2188,12.6551,13.0889,92732000.0],["2008-11-07",13.1547,13.8571,12.9702,13.4935,30609000.0],["2008-11-10",13.7466,14.0297,12.8176,13.0478,25290000.0],["2008-11-11",12.5866,13.4899,12.5491,12.9245,31529000.0],["2008-11-12",12.6706,13.3182,12.4651,12.4651,46689000.0],["2008-11-13",12.6094,13.5904,11.6997,13.426,44355000.0],["2008-11-14",13.194,13.8105,12.9318,13.1236,36794000.0],["2008-11-17",12.9154,13.2953,12.3308,12.3984,37110000.0],["2008-11-18",12.3673,13.0341,12.3244,12.9154,38762000.0],["2008-11-19",12.6258,13.2679,11.7773,11.8321,54451000.0],["2008-11-20",11.4311,11.9097,10.9909,11.0603,56997000.0],["2008-11-21",11.3261,11.633,10.3259,11.5581,71536000.0],["2008-11-24",11.7216,12.3619,11.1708,12.0084,52097000.0],["2008-11-25",12.3308,12.7756,11.9061,12.7016,42357000.0],["2008-11-26",12.4605,13.4552,12.3966,13.2953,30087000.0],["2008-11-28",13.225,13.5913,13.0268,13.2716,11336000.0],["2008-12-01",12.8761,12.9327,11.8805,11.9645,38445000.0],["2008-12-02",12.0924,12.3482,11.6978,12.2367,24865000.0],["2008-12-03",11.9262,12.656,11.7846,12.5993,31614000.0],["2008-12-04",12.2952,12.8414,12.0422,12.1728,28070000.0],["2008-12-05",11.949,12.8186,11.6604,12.7985,39852000.0],["2008-12-08",13.1474,13.8379,12.888,13.4543,46684000.0],["2008-12-09",13.2442,13.7374,12.9958,13.0807,25477000.0],["2008-12-10",12.9492,13.2597,12.6203,13.2442,24045000.0],["2008-12-11",13.0049,13.3584,12.5774,12.6377,27578000.0],["2008-12-12",12.0659,12.7574,12.0659,12.6788,18186000.0],["2008-12-15",12.5966,12.9154,12.3308,12.7226,16824000.0],["2008-12-16",12.8249,13.541,12.8195,13.5273,26863000.0],["2008-12-17",13.4497,13.869,13.3447,13.5803,23218000.0],["2008-12-18",13.6196,14.4316,13.5648,13.5922,37306000.0],["2008-12-19",13.7694,14.0197,13.4241,13.9146,28099000.0],["2008-12-22",13.9731,13.9731,13.0076,13.2625,19529000.0],["2008-12-23",13.2086,13.2433,12.8003,12.9355,15014000.0],["2008-12-24",12.9154,13.0606,12.7884,12.9912,3133000.0],["2008-12-26",13.0405,13.0405,12.7153,12.8724,7057000.0],["2008-12-29",12.7893,12.9547,12.4231,12.7272,17811000.0],["2008-12-30",12.7281,12.7784,12.3381,12.7044,18063000.0],["2008-12-31",12.74,13.236,12.5628,13.0551,19307000.0],["2009-01-02",13.162,13.7648,13.0369,13.6808,22311000.0],["2009-01-05",13.6598,14.3257,13.6123,13.9987,24719000.0],["2009-01-06",14.2727,15.071,14.1841,14.7988,43357000.0],["2009-01-07",14.4541,14.6836,13.6322,13.9028,39537000.0],["2009-01-08",13.8014,13.9842,13.5637,13.9677,22841000.0],["2009-01-09",14.0336,14.0473,13.4658,13.7172,20036000.0],["2009-01-12",13.5061,13.8617,13.3378,13.5344,20687000.0],["2009-01-13",13.3826,13.8334,13.3022,13.7538,19307000.0],["2009-01-14",13.4914,13.5765,12.7143,13.2839,48442000.0],["2009-01-15",13.1669,13.2336,11.7535,11.9125,80426000.0],["2009-01-16",11.8805,11.9765,10.9855,11.7224,71298000.0],["2009-01-20",11.5368,11.6474,10.7021,10.8959,55609000.0],["2009-01-21",11.0623,12.1027,11.0623,12.0771,53002000.0],["2009-01-22",11.7059,12.0222,11.4673,11.78,22486000.0],["2009-01-23",11.1437,11.6611,10.9837,11.4691,34383000.0],["2009-01-26",11.3768,11.7635,11.1135,11.2561,23856000.0],["2009-01-27",11.5203,11.8385,11.47,11.5889,21768000.0],["2009-01-28",12.1192,12.3468,12.0067,12.2197,27342000.0],["2009-01-29",11.9564,12.0798,11.748,11.8019,17777000.0],["2009-01-30",12.1009,12.7582,12.0798,12.4135,37337000.0],["2009-02-02",12.2152,12.6686,11.9098,12.5233,19962000.0],["2009-02-03",12.6174,12.9511,12.4885,12.7719,28901000.0],["2009-02-04",12.9356,13.1175,12.7079,12.8131,29432000.0],["2009-02-05",13.4567,14.6635,13.3232,14.6132,94885000.0],["2009-02-06",14.679,15.0511,14.3142,14.8564,64285000.0],["2009-02-09",14.8326,14.9259,14.3993,14.8125,33238000.0],["2009-02-10",14.765,15.1553,14.3673,14.4422,27107000.0],["2009-02-11",14.6269,14.9935,14.3289,14.9917,27056000.0],["2009-02-12",14.7394,14.8244,14.1844,14.7924,39540000.0],["2009-02-13",14.9469,15.4397,14.7979,14.8015,44516000.0],["2009-02-17",14.445,14.5785,13.9568,14.1789,46498000.0],["2009-02-18",14.3572,14.6735,14.0519,14.5401,31373000.0],["2009-02-19",14.6964,14.8107,14.1003,14.1296,29852000.0],["2009-02-20",13.8379,14.5711,13.7529,14.4459,33074000.0],["2009-02-23",14.6735,14.8482,13.8251,13.9495,29356000.0],["2009-02-24",13.9879,14.7878,13.8443,14.7439,45905000.0],["2009-02-25",14.605,15.1727,14.3929,14.8628,52819000.0],["2009-02-26",15.0392,15.0392,14.1707,14.2347,46944000.0],["2009-02-27",13.9312,14.8591,13.8745,14.4477,45445000.0],["2009-03-02",14.1497,14.509,13.6313,13.7712,41411000.0],["2009-03-03",13.9696,14.168,13.5115,13.8059,37274000.0],["2009-03-04",14.0884,14.2438,13.3845,13.7575,39553000.0],["2009-03-05",13.5097,14.0921,13.2729,13.432,38804000.0],["2009-03-06",13.5307,13.5573,12.7226,13.0224,37595000.0],["2009-03-09",12.8222,13.3479,12.7591,13.0224,22719000.0],["2009-03-10",13.1742,13.6258,13.1203,13.5746,39087000.0],["2009-03-11",13.7346,13.7346,13.0572,13.5161,24505000.0],["2009-03-12",13.5225,14.4413,13.2958,14.36,33673000.0],["2009-03-13",14.445,14.6489,14.125,14.4733,29335000.0],["2009-03-16",14.6278,14.7942,14.0171,14.0509,22055000.0],["2009-03-17",14.0235,14.8536,13.9431,14.8454,29737000.0],["2009-03-18",14.626,14.7348,14.4075,14.605,28081000.0],["2009-03-19",14.9451,15.1105,14.0144,14.0884,33658000.0],["2009-03-20",14.199,14.3526,13.9732,14.2192,24708000.0],["2009-03-23",14.4907,14.8966,14.2356,14.892,23535000.0],["2009-03-24",14.6406,15.3217,14.5465,14.8911,31564000.0],["2009-03-25",14.7951,15.0849,14.6105,15.042,31788000.0],["2009-03-26",15.2632,15.671,15.0785,15.5311,36507000.0],["2009-03-27",15.1206,15.5311,15.0456,15.3108,18360000.0],["2009-03-30",15.0246,15.2852,14.8171,14.9067,22330000.0],["2009-03-31",14.9935,15.3921,14.9067,15.3117,31897000.0],["2009-04-01",14.9378,14.9707,14.3673,14.6351,50889000.0],["2009-04-02",14.9021,15.319,14.8207,15.1453,39610000.0],["2009-04-03",15.0849,15.9123,14.9935,15.9123,36303000.0],["2009-04-06",15.6883,16.2232,15.3839,15.6819,43605000.0],["2009-04-07",15.5037,15.6317,15.1544,15.1544,26152000.0],["2009-04-08",15.3686,15.3686,14.9888,15.3118,17512000.0],["2009-04-09",15.6367,15.795,15.3539,15.7813,27688000.0],["2009-04-13",15.5653,16.1619,15.461,16.1107,26997000.0],["2009-04-14",16.0137,16.0137,15.1901,15.1993,33818000.0],["2009-04-15",15.299,15.2999,14.7308,15.1407,34967000.0],["2009-04-16",14.7326,14.9495,14.4489,14.7966,39334000.0],["2009-04-17",14.8424,15.0968,14.427,14.9211,40526000.0],["2009-04-20",14.6191,14.7939,13.8953,13.8953,36136000.0],["2009-04-21",13.7699,15.041,13.6656,15.041,45720000.0],["2009-04-22",14.7445,15.0986,14.6008,14.7115,31615000.0],["2009-04-23",14.8424,15.1325,14.5313,15.1215,32295000.0],["2009-04-24",15.418,15.8398,15.0638,15.8389,39012000.0],["2009-04-27",15.3878,15.7392,15.1316,15.1489,32183000.0],["2009-04-28",15.041,15.6257,14.8881,15.331,25515000.0],["2009-04-29",15.5909,16.3074,15.3887,16.3074,45922000.0],["2009-04-30",16.5526,17.2737,16.5032,16.7869,69872000.0],["2009-05-01",16.0603,16.1052,14.9742,15.8215,109205000.0],["2009-05-04",16.1738,16.3998,15.709,16.3788,43896000.0],["2009-05-05",16.1116,16.7833,16.0558,16.7833,43759000.0],["2009-05-06",16.8848,16.9617,16.4593,16.7851,32739000.0],["2009-05-07",16.9278,17.0889,16.4941,16.5426,28138000.0],["2009-05-08",16.7274,16.9361,16.5938,16.9361,21538000.0],["2009-05-11",16.6176,16.9004,16.4026,16.5609,20229000.0],["2009-05-12",16.6991,16.7412,16.2113,16.3065,20480000.0],["2009-05-13",15.9222,16.129,15.6019,15.6257,37406000.0],["2009-05-14",15.5561,15.9066,15.4848,15.8627,26907000.0],["2009-05-15",15.8087,15.9149,15.5607,15.8426,19498000.0],["2009-05-18",15.9826,16.0137,15.6714,15.8673,26282000.0],["2009-05-19",15.7703,15.7703,15.2313,15.2569,32262000.0],["2009-05-20",15.4591,16.15,15.3878,15.5223,58524000.0],["2009-05-21",15.4436,15.8142,15.3731,15.7108,20220000.0],["2009-05-22",15.4052,15.7108,15.3173,15.4061,22554000.0],["2009-05-26",15.2816,15.5626,15.1233,15.429,22916000.0],["2009-05-27",15.4646,15.7501,15.2505,15.3164,19871000.0],["2009-05-28",15.4418,15.7877,15.374,15.7492,16548000.0],["2009-05-29",15.7117,16.1354,15.5662,16.1354,15013000.0],["2009-06-01",16.2424,16.3797,15.7126,15.8975,23514000.0],["2009-06-02",15.8416,15.9313,15.3914,15.4088,23958000.0],["2009-06-03",15.3576,15.4317,14.847,15.3283,24355000.0],["2009-06-04",15.3503,15.7263,15.1224,15.4097,46802000.0],["2009-06-05",15.622,15.6742,15.202,15.3438,29600000.0],["2009-06-08",15.2185,15.3978,15.0574,15.1874,15603000.0],["2009-06-09",15.1929,15.5406,15.0437,15.3896,27552000.0],["2009-06-10",15.5497,16.0942,15.4903,15.8856,58821000.0],["2009-06-11",16.0064,16.0457,15.4765,15.5516,48560000.0],["2009-06-12",15.4656,15.5516,15.1718,15.2871,25408000.0],["2009-06-15",15.1215,15.4088,15.0126,15.2331,17311000.0],["2009-06-16",15.3484,15.3942,14.8827,14.9668,26840000.0],["2009-06-17",14.9037,15.2706,14.9028,15.0309,25635000.0],["2009-06-18",14.9348,15.1133,14.8342,14.9513,15875000.0],["2009-06-19",14.9769,14.9769,14.6566,14.7646,32146000.0],["2009-06-22",14.7463,14.9348,14.3464,14.3464,20448000.0],["2009-06-23",14.3666,14.7189,14.2302,14.653,21099000.0],["2009-06-24",14.76,14.8781,14.6182,14.7381,17093000.0],["2009-06-25",14.7774,15.2112,14.566,15.0327,36044000.0],["2009-06-26",15.0108,15.4564,14.9449,15.4564,20758000.0],["2009-06-29",15.5095,15.5095,15.1453,15.3869,14673000.0],["2009-06-30",15.4646,15.4646,15.1462,15.31,11261000.0],["2009-07-01",15.3255,15.4875,15.1352,15.1755,14436000.0],["2009-07-02",14.8726,15.3859,14.8726,15.2157,18844000.0],["2009-07-06",15.0986,15.3155,15.0959,15.2642,14977000.0],["2009-07-07",15.2725,15.2999,14.7143,14.7326,23854000.0],["2009-07-08",14.7381,15.0559,14.6492,14.7188,24466000.0],["2009-07-09",14.8223,14.924,14.5979,14.9112,14411000.0],["2009-07-10",14.7088,14.8746,14.5238,14.706,13306000.0],["2009-07-13",14.706,15.1603,14.6996,15.1603,15275000.0],["2009-07-14",15.1411,15.2244,14.9735,15.1979,7923000.0],["2009-07-15",15.3215,15.817,15.2684,15.7877,21320000.0],["2009-07-16",15.7071,16.5562,15.7062,16.3281,28441000.0],["2009-07-17",16.3986,16.6011,16.3299,16.4719,17015000.0],["2009-07-20",16.5342,16.983,16.4957,16.6166,30597000.0],["2009-07-21",16.6753,16.7614,16.4335,16.5727,14494000.0],["2009-07-22",16.3959,16.7201,16.3034,16.6221,12907000.0],["2009-07-23",16.7238,17.0883,16.5653,17.0242,15084000.0],["2009-07-24",16.8648,17.3201,16.841,16.9876,20194000.0],["2009-07-27",17.2138,17.6773,17.1598,17.3228,25343000.0],["2009-07-28",17.3054,17.3054,16.9967,17.1222,15162000.0],["2009-07-29",16.9931,17.2807,16.8877,17.2697,18070000.0],["2009-07-30",18.8661,19.1675,17.7579,17.7789,68013000.0],["2009-07-31",17.7972,18.1242,17.6278,17.7716,30839000.0],["2009-08-03",17.9713,18.3972,17.9072,18.3789,17599000.0],["2009-08-04",18.1829,18.6033,18.0903,18.6023,15904000.0],["2009-08-05",18.6023,18.6848,18.3184,18.5914,12489000.0],["2009-08-06",18.5703,18.7223,18.3734,18.454,16211000.0],["2009-08-07",18.6692,18.868,18.5996,18.7159,11739000.0],["2009-08-10",18.7571,18.7672,18.4109,18.5327,7848000.0],["2009-08-11",18.5007,18.726,18.4512,18.5648,13147000.0],["2009-08-12",18.4283,18.8203,18.3459,18.7141,11993000.0],["2009-08-13",18.737,18.9541,18.6372,18.682,14863000.0],["2009-08-14",18.6738,18.889,18.4613,18.5575,11572000.0],["2009-08-17",17.952,18.3102,17.9466,17.9466,12904000.0],["2009-08-18",18.0299,18.2424,18.0299,18.1508,6730000.0],["2009-08-19",18.0372,18.1554,17.8925,18.0711,9424000.0],["2009-08-20",17.9896,18.6106,17.9768,18.595,10720000.0],["2009-08-21",18.7791,19.0576,18.5236,18.9825,15445000.0],["2009-08-24",19.0557,19.2142,18.6078,18.7058,11758000.0],["2009-08-25",18.9495,19.3351,18.8936,19.1363,14856000.0],["2009-08-26",19.0649,19.0649,18.7031,18.9312,12916000.0],["2009-08-27",18.9138,18.9495,18.5932,18.9229,8973000.0],["2009-08-28",19.0328,19.0649,18.6216,18.6454,10355000.0],["2009-08-31",18.5089,18.6133,18.2818,18.5593,14093000.0],["2009-09-01",18.4732,18.976,18.3798,18.3798,16628000.0],["2009-09-02",18.3184,18.5501,18.2314,18.3596,8922000.0],["2009-09-03",18.5428,18.759,18.4228,18.6298,15115000.0],["2009-09-04",18.6344,18.9504,18.5978,18.8726,8491000.0],["2009-09-08",19.0603,19.1711,18.868,19.0008,9941000.0],["2009-09-09",19.1766,19.3891,18.9825,19.2627,18796000.0],["2009-09-10",19.2334,19.4276,19.1666,19.3809,9053000.0],["2009-09-11",19.4981,19.4981,19.0887,19.1253,11868000.0],["2009-09-14",19.0008,19.0951,18.8973,19.0502,13928000.0],["2009-09-15",19.1391,19.7509,19.086,19.6035,22633000.0],["2009-09-16",19.6886,20.2748,19.6099,20.1283,19989000.0],["2009-09-17",20.1356,20.2895,19.9945,20.1686,13215000.0],["2009-09-18",20.3151,20.4772,19.9259,20.4772,53832000.0],["2009-09-21",20.4168,20.6842,20.3078,20.3902,13176000.0],["2009-09-22",20.5881,20.6082,20.3234,20.5697,11804000.0],["2009-09-23",20.6833,20.6833,20.0724,20.0944,14097000.0],["2009-09-24",20.1136,20.1264,19.6172,19.6868,15567000.0],["2009-09-25",19.6328,19.6328,18.6903,18.7489,41696000.0],["2009-09-28",18.8103,19.1959,18.7058,19.064,19454000.0],["2009-09-29",19.184,19.4972,18.8542,18.9357,22336000.0],["2009-09-30",19.1043,19.1052,18.4192,18.5153,24555000.0],["2009-10-01",18.508,18.6784,18.2415,18.2644,18071000.0],["2009-10-02",18.0583,18.3184,18.0391,18.29,18824000.0],["2009-10-05",18.3651,18.4741,18.1215,18.367,20026000.0],["2009-10-06",18.5877,18.671,18.3102,18.3871,18787000.0],["2009-10-07",18.4348,19.3862,18.4073,19.3312,32571000.0],["2009-10-08",19.3303,19.7483,19.2487,19.3367,23425000.0],["2009-10-09",19.3404,19.6914,19.2707,19.6539,13852000.0],["2009-10-12",20.0333,20.1653,19.6419,19.7987,13797000.0],["2009-10-13",19.7822,20.0067,19.6282,19.9233,11629000.0],["2009-10-14",20.2561,20.3441,19.8473,20.1177,18604000.0],["2009-10-15",19.9362,20.828,19.883,20.6566,24368000.0],["2009-10-16",20.5136,20.707,20.3303,20.52,13005000.0],["2009-10-19",20.532,20.7245,20.3367,20.6786,9325000.0],["2009-10-20",20.8225,20.8225,20.4467,20.6236,8454000.0],["2009-10-21",20.4715,21.2799,20.4715,20.685,14613000.0],["2009-10-22",20.7611,21.0343,20.4871,21.0159,11034000.0],["2009-10-23",21.2002,21.2882,20.8409,21.0783,15651000.0],["2009-10-26",21.1415,21.2093,20.2341,20.2341,18327000.0],["2009-10-27",20.2625,20.4577,20.0902,20.2157,19653000.0],["2009-10-28",20.3395,20.9811,20.1222,20.2112,30073000.0],["2009-10-29",20.4843,20.9719,20.4101,20.8913,17535000.0],["2009-10-30",20.686,20.752,19.982,20.0755,25534000.0],["2009-11-02",20.257,20.675,20.0288,20.4082,22586000.0],["2009-11-03",20.6218,20.729,19.2093,20.092,57844000.0],["2009-11-04",20.1754,20.971,20.1754,20.6218,34795000.0],["2009-11-05",20.8986,21.1058,20.5815,21.1048,18812000.0],["2009-11-06",20.8766,21.7401,20.8326,21.7144,24834000.0],["2009-11-09",21.861,22.2671,21.5402,22.1993,27818000.0],["2009-11-10",22.125,22.136,21.7657,21.8766,19921000.0],["2009-11-11",21.9096,22.2579,21.6695,21.806,17284000.0],["2009-11-12",21.7685,22.1498,21.5971,21.7135,13814000.0],["2009-11-13",21.7785,21.861,21.3239,21.5146,14936000.0],["2009-11-16",21.6713,21.7006,20.9829,21.1553,26591000.0],["2009-11-17",21.059,21.2148,21.0031,21.1736,18894000.0],["2009-11-18",21.0865,21.2588,20.707,20.8326,20717000.0],["2009-11-19",20.6942,21.6282,20.4284,21.0902,43957000.0],["2009-11-20",21.0581,21.2414,20.9389,21.1883,18119000.0],["2009-11-23",21.4018,21.6585,21.3377,21.6493,13152000.0],["2009-11-24",21.7098,21.8271,21.4504,21.7831,10483000.0],["2009-11-25",21.8574,22.0517,21.7804,21.9839,11677000.0],["2009-11-27",21.4962,21.8519,21.4944,21.5943,6481000.0],["2009-11-30",21.719,22.0774,21.6392,22.0774,13921000.0],["2009-12-01",22.1773,22.3624,22.0774,22.2726,13805000.0],["2009-12-02",22.2029,22.6301,22.1736,22.2204,13979000.0],["2009-12-03",22.3496,22.4348,21.5778,21.6466,12077000.0],["2009-12-04",21.9985,22.2882,21.587,22.1204,14319000.0],["2009-12-07",21.9527,22.2268,21.774,21.9014,7632000.0],["2009-12-08",21.8152,21.9729,21.6951,21.8711,6940000.0],["2009-12-09",21.8015,22.2973,21.7648,22.268,9223000.0],["2009-12-10",22.4284,22.4999,22.1791,22.3762,9749000.0],["2009-12-11",22.5329,22.5485,22.3285,22.3597,8449000.0],["2009-12-14",22.6402,22.7098,22.2176,22.6842,12555000.0],["2009-12-15",22.6209,22.8821,22.4312,22.5072,15150000.0],["2009-12-16",22.4944,22.7025,22.4578,22.5852,13842000.0],["2009-12-17",22.4981,22.8143,22.4568,22.7089,12834000.0],["2009-12-18",22.8464,23.4394,22.8107,23.3588,25076000.0],["2009-12-21",23.4651,23.5109,23.2552,23.4064,9225000.0],["2009-12-22",23.4495,23.6622,23.3725,23.4303,8462000.0],["2009-12-23",23.4651,23.6118,23.2662,23.4028,8198000.0],["2009-12-24",23.3349,23.5476,23.3276,23.4119,2752000.0],["2009-12-28",23.4559,23.598,23.1901,23.5549,7095000.0],["2009-12-29",23.6209,23.7401,23.5623,23.6814,6106000.0],["2009-12-30",23.6842,23.7135,23.5384,23.6466,4156000.0],["2009-12-31",23.7062,23.7062,23.3551,23.4633,9898000.0],["2010-01-04",23.6475,23.6668,23.4715,23.5421,9321000.0],["2010-01-05",23.6338,23.6448,23.1947,23.4724,12906000.0],["2010-01-06",23.5009,23.5009,23.1579,23.4385,10785000.0],["2010-01-07",23.2404,23.3009,23.0184,23.2853,11273000.0],["2010-01-08",23.1423,23.3798,23.0845,23.2936,8635000.0],["2010-01-11",23.3477,23.4202,22.7341,22.9102,11171000.0],["2010-01-12",22.891,23.1982,22.7965,22.8974,8595000.0],["2010-01-13",23.0946,23.5009,22.8974,23.4926,8585000.0],["2010-01-14",23.5018,24.0145,23.3413,23.8897,12433000.0],["2010-01-15",24.0117,24.385,23.8962,24.0888,19419000.0],["2010-01-19",24.075,24.7518,24.0016,24.2814,14633000.0],["2010-01-20",24.1218,24.4097,24.0475,24.1566,10211000.0],["2010-01-21",24.1713,24.4877,23.4889,23.7091,14131000.0],["2010-01-22",23.6063,23.9365,23.0276,23.0946,13251000.0],["2010-01-25",23.2404,23.3165,22.7901,23.1533,10811000.0],["2010-01-26",23.1138,23.2156,22.7497,22.8011,11194000.0],["2010-01-27",22.8992,23.5183,22.7772,23.5091,10066000.0],["2010-01-28",23.5064,23.6577,22.5461,22.8781,16120000.0],["2010-01-29",23.035,23.4,22.8451,22.9194,15042000.0],["2010-02-01",23.0322,23.5256,23.0285,23.2422,9329000.0],["2010-02-02",23.4972,23.5064,23.0946,23.1634,13404000.0],["2010-02-03",23.1533,23.2954,22.6589,22.7066,17961000.0],["2010-02-04",21.4923,21.6015,20.2588,20.3707,108380000.0],["2010-02-05",20.6724,20.6724,19.9158,20.245,58136000.0],["2010-02-08",20.2689,20.953,20.1927,20.7641,28165000.0],["2010-02-09",20.9659,20.9705,20.4523,20.4936,16486000.0],["2010-02-10",20.3331,20.898,20.3331,20.81,18326000.0],["2010-02-11",20.81,21.0292,20.6192,21.0026,12221000.0],["2010-02-12",20.8879,20.8879,20.6036,20.6797,14838000.0],["2010-02-16",20.7825,20.9264,20.5899,20.6632,17568000.0],["2010-02-17",20.6907,20.732,20.4917,20.6201,12500000.0],["2010-02-18",20.5715,20.5715,20.3248,20.3606,17281000.0],["2010-02-19",20.3532,20.5339,20.1404,20.4183,17620000.0],["2010-02-22",20.4376,20.8146,20.4376,20.566,10856000.0],["2010-02-23",20.4725,20.5156,20.1194,20.3624,16517000.0],["2010-02-24",20.3624,20.4624,20.0854,20.3376,15190000.0],["2010-02-25",20.1359,20.466,19.8497,20.3138,19896000.0],["2010-02-26",20.4505,20.6486,20.2744,20.5779,10947000.0],["2010-03-01",20.7219,21.3566,20.6706,21.3456,24265000.0],["2010-03-02",21.3043,21.418,21.009,21.2603,13247000.0],["2010-03-03",21.2621,21.5061,21.186,21.2915,13620000.0],["2010-03-04",21.2529,21.4116,21.0778,21.3694,10161000.0],["2010-03-05",21.43,21.9931,21.3428,21.9692,32910000.0],["2010-03-08",21.928,22.6608,21.8638,22.5259,29561000.0],["2010-03-09",22.4746,23.1019,22.4388,22.6057,21849000.0],["2010-03-10",22.6626,22.9744,22.569,22.8919,19561000.0],["2010-03-11",22.7497,22.9744,22.5746,22.946,11508000.0],["2010-03-12",23.0258,23.0909,22.7938,22.9258,8736000.0],["2010-03-15",23.0184,23.0184,22.5571,22.9359,11262000.0],["2010-03-16",22.9515,23.0478,22.6461,22.868,9672000.0],["2010-03-17",22.8992,23.0203,22.6351,22.8048,11144000.0],["2010-03-18",22.8213,22.8213,22.4351,22.5892,7593000.0],["2010-03-19",22.4113,22.7525,22.2453,22.4113,9801000.0],["2010-03-22",22.2673,22.7672,22.2178,22.6608,8089000.0],["2010-03-23",22.6599,22.9882,22.4131,22.5241,11016000.0],["2010-03-24",22.4883,22.6424,22.3737,22.4406,7700000.0],["2010-03-25",22.6021,22.9552,22.57,22.57,13145000.0],["2010-03-26",22.6764,22.8139,22.4764,22.5837,10836000.0],["2010-03-29",22.647,22.8589,22.6177,22.7461,7287000.0],["2010-03-30",22.858,23.2798,22.8552,23.1496,12046000.0],["2010-03-31",23.1303,23.3211,23.0588,23.2954,9333000.0],["2010-04-01",23.4376,23.4688,23.1175,23.2899,11188000.0],["2010-04-05",23.344,23.5036,23.1918,23.4403,7457000.0],["2010-04-06",23.3734,23.9374,23.3688,23.7311,13992000.0],["2010-04-07",23.7586,23.8182,23.3924,23.4613,7831000.0],["2010-04-08",23.3144,23.6118,23.3144,23.5732,6402000.0],["2010-04-09",23.7448,23.8586,23.5677,23.7568,4966000.0],["2010-04-12",23.7045,23.9513,23.7017,23.8201,6537000.0],["2010-04-13",23.7402,23.9091,23.6035,23.7219,7131000.0],["2010-04-14",23.7742,24.2477,23.6769,24.1468,11661000.0],["2010-04-15",24.2817,24.2872,24.066,24.1009,6282000.0],["2010-04-16",23.9541,24.2009,23.6999,23.8137,11495000.0],["2010-04-19",23.7522,23.9999,23.375,23.6118,9559000.0],["2010-04-20",23.7632,24.1238,23.5998,23.9871,7375000.0],["2010-04-21",24.167,24.167,23.7476,23.9137,5035000.0],["2010-04-22",23.7494,24.0908,23.1263,24.0064,8638000.0],["2010-04-23",24.1908,24.5551,24.0431,24.5221,10379000.0],["2010-04-26",24.6084,24.7056,24.3808,24.39,7095000.0],["2010-04-27",24.3909,24.3909,23.386,23.3869,10947000.0],["2010-04-28",23.542,23.6118,22.9951,23.2172,17995000.0],["2010-04-29",23.2832,23.7164,23.1061,23.4356,14089000.0],["2010-04-30",23.6035,23.6209,22.5739,22.762,16675000.0],["2010-05-03",23.0511,23.0694,22.4408,23.0098,16928000.0],["2010-05-04",23.2511,23.6246,22.7868,23.0566,29370000.0],["2010-05-05",22.7583,22.8492,21.658,21.8352,25627000.0],["2010-05-06",21.603,21.8397,19.3629,21.1341,34273000.0],["2010-05-07",20.9551,21.4718,20.3761,20.4724,29304000.0],["2010-05-10",21.4727,21.6681,20.9533,21.135,29826000.0],["2010-05-11",20.8688,20.8762,20.3026,20.4862,29271000.0],["2010-05-12",20.6477,21.6773,20.6101,21.347,29123000.0],["2010-05-13",21.3543,22.0169,21.1579,21.3185,22049000.0],["2010-05-14",19.7575,20.1907,19.1858,19.496,101983000.0],["2010-05-17",19.752,19.8833,19.1051,19.3455,34138000.0],["2010-05-18",19.541,19.6951,17.9479,18.6114,70828000.0],["2010-05-19",18.6334,19.5694,17.991,18.5783,91584000.0],["2010-05-20",18.047,19.2703,18.047,18.8582,51156000.0],["2010-05-21",18.5728,19.9447,18.5536,19.6245,43426000.0],["2010-05-24",19.7658,19.8667,19.2565,19.2565,17858000.0],["2010-05-25",18.727,19.1482,18.7031,18.9839,22472000.0],["2010-05-26",19.2996,19.5419,18.8123,18.8123,21772000.0],["2010-05-27",19.2941,19.3886,18.8857,19.0693,19644000.0],["2010-05-28",19.0298,19.1097,18.459,18.5159,25471000.0],["2010-06-01",18.4453,18.693,18.3306,18.3893,22633000.0],["2010-06-02",18.4755,18.5269,18.3186,18.4471,20431000.0],["2010-06-03",18.4737,18.6866,18.4682,18.537,19643000.0],["2010-06-04",18.3076,18.4333,18.0323,18.0479,33167000.0],["2010-06-07",18.1048,18.8582,18.103,18.3599,26819000.0],["2010-06-08",18.4563,18.5673,17.9268,18.1277,33612000.0],["2010-06-09",18.17,18.4104,17.7809,17.9369,26857000.0],["2010-06-10",18.192,18.9316,18.17,18.8233,45764000.0],["2010-06-11",18.7206,18.8527,18.4967,18.8013,19569000.0],["2010-06-14",18.9812,19.0243,18.6389,18.7362,12166000.0],["2010-06-15",18.8536,19.2473,18.6178,19.2317,18280000.0],["2010-06-16",19.0096,19.4061,18.9289,19.3281,15745000.0],["2010-06-17",19.4685,19.9291,19.373,19.6382,22337000.0],["2010-06-18",19.7741,19.8621,19.4905,19.6621,13863000.0],["2010-06-21",19.797,21.1506,19.5208,20.4954,53737000.0],["2010-06-22",20.4953,20.8294,20.2421,20.2751,22197000.0],["2010-06-23",20.3504,20.3962,19.7722,20.1751,13795000.0],["2010-06-24",19.9824,20.2806,19.5795,19.7199,12283000.0],["2010-06-25",19.6997,20.0411,19.3795,20.0411,18498000.0],["2010-06-28",20.0053,20.1044,19.3749,19.4107,12425000.0],["2010-06-29",19.2712,19.2712,18.459,18.6279,17984000.0],["2010-06-30",18.6582,18.8729,18.3012,18.3104,27037000.0],["2010-07-01",18.326,18.7778,17.8815,18.6153,17029000.0],["2010-07-02",18.8136,18.8164,18.4316,18.6217,8444000.0],["2010-07-06",18.7337,18.9183,18.1891,18.3701,16346000.0],["2010-07-07",18.4197,19.0625,18.4197,19.0625,12675000.0],["2010-07-08",19.1185,19.2857,18.9799,19.2554,9491000.0],["2010-07-09",19.3573,19.7926,19.1525,19.7926,11867000.0],["2010-07-12",19.5639,19.8229,19.4051,19.6227,7162000.0],["2010-07-13",19.8734,19.9175,19.3591,19.7109,16830000.0],["2010-07-14",19.7448,19.8358,19.4822,19.5768,8180000.0],["2010-07-15",19.6585,19.6585,19.1599,19.4519,8167000.0],["2010-07-16",18.9587,18.9936,18.112,18.112,28878000.0],["2010-07-19",18.1524,18.3196,17.8227,17.9844,23196000.0],["2010-07-20",17.7245,18.8614,17.7245,18.854,17403000.0],["2010-07-21",19.0083,19.0901,18.4858,18.5051,11656000.0],["2010-07-22",18.821,19.2214,18.6887,19.1387,9643000.0],["2010-07-23",19.1204,19.586,19.0735,19.5557,9821000.0],["2010-07-26",19.6209,19.9331,19.4142,19.5456,9821000.0],["2010-07-27",19.7035,19.7963,19.5052,19.6741,7514000.0],["2010-07-28",19.5364,19.7357,19.2939,19.2939,8818000.0],["2010-07-29",19.2967,19.4455,18.7806,19.136,14649000.0],["2010-07-30",18.8733,19.3233,18.8733,19.2893,7863000.0],["2010-08-02",19.0542,19.113,18.4757,18.5987,29181000.0],["2010-08-03",18.236,18.7897,18.1836,18.4509,31650000.0],["2010-08-04",18.6052,18.8623,18.3682,18.854,17868000.0],["2010-08-05",18.7291,18.8623,18.4656,18.517,18692000.0],["2010-08-06",18.3673,19.102,18.3673,19.0487,18455000.0],["2010-08-09",19.2489,19.7513,19.1167,19.7347,19632000.0],["2010-08-10",19.6301,19.9662,19.4418,19.8688,16622000.0],["2010-08-11",19.5171,19.7136,19.2544,19.2544,16610000.0],["2010-08-12",19.1204,19.5915,19.0102,19.4537,11462000.0],["2010-08-13",19.5465,19.5612,19.3215,19.3444,8246000.0],["2010-08-16",19.2113,19.5006,19.1038,19.3261,6006000.0],["2010-08-17",19.4005,19.7439,19.3426,19.6558,7613000.0],["2010-08-18",19.7449,19.7577,19.4868,19.5483,5574000.0],["2010-08-19",19.5373,19.6493,19.1571,19.1837,8567000.0],["2010-08-20",19.1268,19.3215,18.809,18.9523,7899000.0],["2010-08-23",19.1323,19.1516,18.7971,18.8439,6293000.0],["2010-08-24",18.7034,18.8513,18.5684,18.5978,15151000.0],["2010-08-25",18.4977,19.0708,18.4646,18.9284,8058000.0],["2010-08-26",19.0102,19.1185,18.6309,18.6584,6801000.0],["2010-08-27",18.7539,18.9753,18.5051,18.9753,5447000.0],["2010-08-30",19.0698,19.0698,18.5804,18.6153,4973000.0],["2010-08-31",18.551,18.5895,18.0973,18.2167,18184000.0],["2010-09-01",18.4582,18.6391,18.3214,18.4665,13209000.0],["2010-09-02",18.6098,18.8017,18.4702,18.8017,8231000.0],["2010-09-03",18.9642,19.0552,18.8696,19.0083,6988000.0],["2010-09-07",18.7943,18.9119,18.3682,18.4151,10815000.0],["2010-09-08",18.3232,18.5234,17.8457,17.853,21383000.0],["2010-09-09",18.0927,18.0991,17.5591,17.6308,21207000.0],["2010-09-10",17.6996,18.2093,17.6749,18.1965,14930000.0],["2010-09-13",18.0615,18.0642,17.5408,17.7272,39157000.0],["2010-09-14",17.7575,18.4821,17.7465,18.3443,22223000.0],["2010-09-15",18.7493,19.5639,18.7475,19.3022,45712000.0],["2010-09-16",19.35,19.5961,19.125,19.3123,21782000.0],["2010-09-17",19.4234,19.6852,19.282,19.6227,18033000.0],["2010-09-20",19.653,20.0856,19.4253,20.0856,17232000.0],["2010-09-21",20.0543,20.1526,19.7164,19.9276,17864000.0],["2010-09-22",19.8596,20.1939,19.664,20.115,13085000.0],["2010-09-23",19.9396,20.4961,19.9396,20.1517,18314000.0],["2010-09-24",20.3234,20.4795,20.1673,20.3482,11947000.0],["2010-09-27",20.2959,20.6173,20.2784,20.4217,9131000.0],["2010-09-28",20.4446,20.5163,20.2362,20.4795,9990000.0],["2010-09-29",20.4208,20.5824,20.3464,20.4456,11578000.0],["2010-09-30",20.5539,20.7826,20.4575,20.5714,12062000.0],["2010-10-01",20.6632,20.7551,20.452,20.643,9572000.0],["2010-10-04",20.7165,20.8616,20.1122,20.4465,14600000.0],["2010-10-05",20.7569,20.9378,20.5962,20.7459,12251000.0],["2010-10-06",20.7505,20.7505,20.3638,20.5071,8055000.0],["2010-10-07",20.6468,20.6771,20.2875,20.2966,5982000.0],["2010-10-08",20.3196,20.4979,20.1533,20.4556,8618000.0],["2010-10-11",20.4299,20.6064,20.3187,20.4805,4560000.0],["2010-10-12",20.3683,20.4621,20.2176,20.4134,6982000.0],["2010-10-13",20.4933,21.2662,20.4768,21.2184,18800000.0],["2010-10-14",21.212,21.5364,21.0686,21.3811,19475000.0],["2010-10-15",21.4748,21.6549,21.2313,21.4766,10996000.0],["2010-10-18",21.5869,21.7652,21.5244,21.6374,8128000.0],["2010-10-19",21.4684,22.107,21.3663,21.7845,15936000.0],["2010-10-20",21.7927,22.2026,21.5814,22.1034,9217000.0],["2010-10-21",22.096,22.6299,22.096,22.3487,11449000.0],["2010-10-22",22.4232,22.5362,22.1567,22.2982,6182000.0],["2010-10-25",22.4324,22.8367,22.357,22.5289,9933000.0],["2010-10-26",22.5151,22.6024,22.3019,22.3791,9054000.0],["2010-10-27",22.2936,22.6272,22.2936,22.5849,9034000.0],["2010-10-28",22.5068,22.5068,21.8185,22.0115,13105000.0],["2010-10-29",22.051,22.3763,21.9912,22.0611,8065000.0],["2010-11-01",22.2954,22.3267,21.8929,21.9628,8713000.0],["2010-11-02",22.7448,22.8174,22.3478,22.6051,18490000.0],["2010-11-03",22.6713,23.1584,22.6529,23.1427,15721000.0],["2010-11-04",23.2043,23.4322,23.094,23.4239,11751000.0],["2010-11-05",23.571,23.6077,23.3109,23.5526,10195000.0],["2010-11-08",23.4341,23.5149,23.0894,23.2282,8045000.0],["2010-11-09",23.2613,23.3238,23.0352,23.1143,6244000.0],["2010-11-10",23.1593,23.3422,23.0573,23.3026,5776000.0],["2010-11-11",23.1648,23.4221,23.1041,23.1648,4812000.0],["2010-11-12",22.9764,23.0665,22.2954,22.3469,11052000.0],["2010-11-15",22.3147,22.7439,22.0308,22.3248,8058000.0],["2010-11-16",22.1199,22.1199,21.3866,21.4178,14991000.0],["2010-11-17",21.4803,21.9683,21.404,21.5566,10875000.0],["2010-11-18",21.8782,22.3864,21.7523,22.2844,10571000.0],["2010-11-19",22.4443,22.5142,22.2164,22.4121,9330000.0],["2010-11-22",22.2872,22.4379,22.1475,22.3689,6292000.0],["2010-11-23",22.1953,22.2725,21.6402,21.6558,11405000.0],["2010-11-24",21.7339,22.1346,21.7339,21.8525,9015000.0],["2010-11-26",21.7744,21.7744,21.4123,21.6099,7351000.0],["2010-11-29",21.5869,21.6935,21.1375,21.6476,8736000.0],["2010-11-30",21.4858,21.9242,21.4132,21.7826,15648000.0],["2010-12-01",22.232,22.9746,22.1162,22.8082,14105000.0],["2010-12-02",22.7999,22.9001,22.5408,22.9001,10802000.0],["2010-12-03",22.7899,22.9185,22.5316,22.89,7642000.0],["2010-12-06",22.7218,23.3054,22.7218,23.265,7605000.0],["2010-12-07",23.389,23.4947,22.6538,22.6787,8389000.0],["2010-12-08",22.6704,23.0435,22.6235,23.0334,8361000.0],["2010-12-09",23.0196,23.355,22.6805,23.0867,7740000.0],["2010-12-10",23.1152,23.412,23.0049,23.412,8104000.0],["2010-12-13",23.3955,23.9597,23.2089,23.8338,13835000.0],["2010-12-14",23.8522,23.8935,23.3146,23.3532,7172000.0],["2010-12-15",23.4313,23.5259,22.7816,22.9029,12579000.0],["2010-12-16",22.9746,23.3431,20.0614,20.5383,90628000.0],["2010-12-17",20.6018,20.6973,19.7581,20.3334,63476000.0],["2010-12-20",20.3371,20.667,20.3104,20.5429,27406000.0],["2010-12-21",20.6587,20.769,20.0807,20.1974,32115000.0],["2010-12-22",20.1809,20.3527,19.7967,19.9787,24424000.0],["2010-12-23",19.9686,20.077,19.918,20.0614,12985000.0],["2010-12-27",20.0614,20.6936,19.9915,20.6449,14670000.0],["2010-12-28",20.678,20.8379,20.5016,20.633,9294000.0],["2010-12-29",20.622,20.781,20.5576,20.7194,6478000.0],["2010-12-30",20.6771,20.769,20.5429,20.5595,7649000.0],["2010-12-31",20.542,20.7396,20.4979,20.5953,3826000.0],["2011-01-03",20.8094,20.8131,20.156,20.2957,19272000.0],["2011-01-04",20.3306,20.5576,20.2985,20.5576,13638000.0],["2011-01-05",20.5576,21.3048,20.5567,21.1632,27856000.0],["2011-01-06",21.2966,21.3941,20.9757,21.2534,15872000.0],["2011-01-07",21.2552,21.4704,21.0621,21.2506,13989000.0],["2011-01-10",21.2745,21.3481,21.0685,21.1688,10565000.0],["2011-01-11",21.2607,21.3343,21.0023,21.0952,8972000.0],["2011-01-12",21.2055,21.4106,21.1255,21.4106,10265000.0],["2011-01-13",21.4115,21.4732,21.269,21.4732,7222000.0],["2011-01-14",21.4897,21.7858,21.4538,21.7858,10951000.0],["2011-01-18",21.7224,21.9762,21.7224,21.852,6672000.0],["2011-01-19",21.7683,21.8391,21.6341,21.6433,12053000.0],["2011-01-20",21.4943,21.9633,20.9692,21.6194,29098000.0],["2011-01-21",21.7941,21.7941,21.4557,21.475,7896000.0],["2011-01-24",21.4759,22.0516,21.4685,21.978,10130000.0],["2011-01-25",21.9771,22.2474,21.6267,22.2116,13369000.0],["2011-01-26",22.401,22.401,21.887,22.0865,6900000.0],["2011-01-27",22.1233,22.184,21.8833,21.9881,5775000.0],["2011-01-28",21.9927,22.1178,21.5706,21.5982,6191000.0],["2011-01-31",21.5182,21.7545,21.4023,21.749,6239000.0],["2011-02-01",21.1789,22.2428,21.1789,21.8998,9623000.0],["2011-02-02",21.9283,22.287,21.9017,22.0139,10310000.0],["2011-02-03",21.978,22.8029,21.7987,22.5656,18662000.0],["2011-02-04",22.6033,22.9371,22.4378,22.7357,7830000.0],["2011-02-07",22.7385,23.1155,22.7385,22.9877,6289000.0],["2011-02-08",23.1725,23.1725,22.8387,22.9537,5801000.0],["2011-02-09",22.8553,23.1376,22.7596,22.8516,6012000.0],["2011-02-10",22.7569,23.2654,22.7569,23.1854,7186000.0],["2011-02-11",23.0585,23.4346,23.0291,23.3105,5565000.0],["2011-02-14",23.2231,23.7923,23.2231,23.4457,11144000.0],["2011-02-15",23.4686,23.5928,23.3583,23.5505,6887000.0],["2011-02-16",23.6194,23.8015,23.3371,23.3923,8418000.0],["2011-02-17",23.0226,23.3574,22.8617,23.1569,14951000.0],["2011-02-18",23.1735,23.282,22.9583,23.0576,8877000.0],["2011-02-22",22.5582,23.0383,22.4507,22.7486,6916000.0],["2011-02-23",22.7486,22.9252,22.4461,22.4488,8440000.0],["2011-02-24",22.5297,22.6723,22.3422,22.4543,9580000.0],["2011-02-25",22.6861,22.9288,22.5307,22.687,9826000.0],["2011-02-28",22.767,22.7918,22.1086,22.1214,13373000.0],["2011-03-01",22.3008,22.7127,22.1031,22.1031,12126000.0],["2011-03-02",22.1711,22.7091,22.1067,22.6383,7798000.0],["2011-03-03",22.7081,23.1459,22.6879,23.1413,10239000.0],["2011-03-04",22.9803,23.1532,22.858,22.9665,6887000.0],["2011-03-07",22.9813,23.2553,22.6631,22.7385,7923000.0],["2011-03-08",22.7339,23.133,22.5297,22.8976,8048000.0],["2011-03-09",22.87,23.1597,22.7523,22.8038,8961000.0],["2011-03-10",22.7578,22.7578,22.264,22.3973,10315000.0],["2011-03-11",22.2557,22.8976,22.2557,22.8442,5006000.0],["2011-03-14",22.7321,22.9518,22.6429,22.8829,7354000.0],["2011-03-15",22.3468,22.675,22.2419,22.4976,9512000.0],["2011-03-16",22.4424,22.8452,22.4268,22.4654,9587000.0],["2011-03-17",22.6723,22.8976,22.2805,22.4157,6941000.0],["2011-03-18",22.4865,22.6456,22.1987,22.2244,9169000.0],["2011-03-21",22.3762,22.8056,22.3762,22.8019,7056000.0],["2011-03-22",22.767,22.9252,22.6576,22.6916,8083000.0],["2011-03-23",22.6796,22.8387,22.5978,22.7008,6606000.0],["2011-03-24",22.7808,23.2746,22.5766,23.202,8619000.0],["2011-03-25",23.1753,23.293,22.7468,22.778,11570000.0],["2011-03-28",23.0594,23.3831,22.79,23.2075,13286000.0],["2011-03-29",23.1164,23.2571,22.9362,23.1468,7479000.0],["2011-03-30",23.5919,24.128,23.1918,23.3261,19207000.0],["2011-03-31",23.2728,23.5174,23.0934,23.1477,8263000.0],["2011-04-01",23.1744,23.4613,23.1679,23.316,7964000.0],["2011-04-04",23.4411,24.0314,23.4365,24.0241,9017000.0],["2011-04-05",23.9119,24.3303,23.8539,24.1786,14002000.0],["2011-04-06",24.2807,24.4371,24.0985,24.427,9952000.0],["2011-04-07",24.4288,24.4739,24.1841,24.3985,7454000.0],["2011-04-08",24.5659,24.5668,24.1988,24.2043,8661000.0],["2011-04-11",24.1878,24.6082,24.1215,24.531,7560000.0],["2011-04-12",23.9734,24.5926,23.9734,24.1951,9672000.0],["2011-04-13",24.3865,24.8392,24.3341,24.8208,12726000.0],["2011-04-14",24.6616,24.8355,24.5687,24.7389,6235000.0],["2011-04-15",24.7518,24.7941,24.3083,24.6202,12410000.0],["2011-04-18",24.5199,24.5227,24.243,24.3874,6748000.0],["2011-04-19",24.4619,24.7389,24.4279,24.5724,5973000.0],["2011-04-20",24.7785,25.1879,24.7085,24.8447,7363000.0],["2011-04-21",24.8429,25.1511,24.7463,25.1447,7145000.0],["2011-04-25",25.1447,25.2109,24.9064,24.9744,5667000.0],["2011-04-26",24.9459,25.5882,24.9459,25.4281,6497000.0],["2011-04-27",25.4005,25.4179,24.9901,25.336,5516000.0],["2011-04-28",25.3333,25.3802,25.2128,25.2753,4601000.0],["2011-04-29",25.2753,25.3848,25.1603,25.3848,7510000.0],["2011-05-02",25.4842,25.763,25.3011,25.3296,8273000.0],["2011-05-03",25.947,26.3887,25.7869,25.982,14846000.0],["2011-05-04",25.7308,26.051,25.6001,25.9829,10899000.0],["2011-05-05",25.8127,25.9452,25.1253,25.2569,10772000.0],["2011-05-06",25.3048,25.5514,25.199,25.2339,6294000.0],["2011-05-09",25.2588,25.6977,25.129,25.6498,5102000.0],["2011-05-10",25.7621,25.9139,25.6608,25.8642,5248000.0],["2011-05-11",25.855,25.947,25.4925,25.5909,6754000.0],["2011-05-12",25.4934,26.016,25.4593,25.9562,7240000.0],["2011-05-13",25.9718,26.0151,25.7133,25.763,5834000.0],["2011-05-16",25.5983,25.9654,25.4685,25.6848,6069000.0],["2011-05-17",25.7851,25.9654,25.4419,25.9516,11190000.0],["2011-05-18",25.7648,26.0326,25.5716,25.8872,7085000.0],["2011-05-19",25.9893,26.2,25.855,26.1365,6320000.0],["2011-05-20",26.2019,26.2019,25.5164,25.5394,9856000.0],["2011-05-23",25.2569,25.3545,24.8318,25.0232,9176000.0],["2011-05-24",25.1336,25.1373,24.6966,24.8512,7887000.0],["2011-05-25",24.6635,25.3517,24.6589,25.2551,9383000.0],["2011-05-26",25.2109,26.097,25.0729,25.9562,14866000.0],["2011-05-27",25.9645,26.3445,25.9038,26.2451,11587000.0],["2011-05-31",26.3868,26.5515,26.2644,26.4117,9573000.0],["2011-06-01",26.3702,26.477,25.8237,25.8237,8658000.0],["2011-06-02",25.8265,26.2976,25.717,26.016,8623000.0],["2011-06-03",25.6719,26.0096,25.3499,25.4925,7016000.0],["2011-06-06",25.4649,25.5541,24.9395,25.0195,9254000.0],["2011-06-07",25.1198,25.5007,25.1198,25.2293,10541000.0],["2011-06-08",25.0793,25.0858,23.77,24.8429,30792000.0],["2011-06-09",24.7067,25.1263,24.6726,24.9993,8317000.0],["2011-06-10",24.8787,24.991,24.3957,24.5696,10220000.0],["2011-06-13",24.5687,24.7665,24.5015,24.6055,9258000.0],["2011-06-14",24.7509,25.2992,24.7085,25.222,8926000.0],["2011-06-15",24.9422,25.3655,24.8861,24.8861,10766000.0],["2011-06-16",24.8861,24.8861,24.3966,24.5374,8746000.0],["2011-06-17",24.6828,25.0637,24.3709,24.4831,12558000.0],["2011-06-20",24.4739,24.9036,24.4169,24.8383,6104000.0],["2011-06-21",24.9422,25.3434,24.8539,25.2137,6106000.0],["2011-06-22",25.1253,25.4225,24.9478,24.9478,5425000.0],["2011-06-23",24.7417,25.1309,24.576,25.1309,6659000.0],["2011-06-24",25.1189,25.2293,24.8751,25.2293,12495000.0],["2011-06-27",25.1263,25.2229,24.8797,25.0821,8099000.0],["2011-06-28",25.2808,25.671,25.2054,25.6001,10349000.0],["2011-06-29",25.6572,28.5058,25.3241,28.4957,44579000.0],["2011-06-30",28.227,28.5003,27.5645,27.7265,37687000.0],["2011-07-01",27.6474,29.0422,27.5664,28.9346,24158000.0],["2011-07-05",28.746,29.2345,28.7073,29.0717,10387000.0],["2011-07-06",28.9888,29.207,28.7237,28.8038,10999000.0],["2011-07-07",28.7633,29.6673,28.7633,29.3672,21592000.0],["2011-07-08",28.9106,29.2217,28.8259,29.0238,10455000.0],["2011-07-11",28.8305,28.8452,28.2607,28.303,10621000.0],["2011-07-12",28.3684,28.4908,27.9597,27.9762,13843000.0],["2011-07-13",28.164,28.5322,28.141,28.1585,12417000.0],["2011-07-14",28.0315,28.6289,28.0315,28.1392,9649000.0],["2011-07-15",28.2211,28.4724,28.1162,28.3113,10013000.0],["2011-07-18",28.2275,28.4881,27.9799,28.3113,11773000.0],["2011-07-19",28.477,28.7918,28.3868,28.6648,10771000.0],["2011-07-20",28.7661,28.7928,28.2156,28.3776,5922000.0],["2011-07-21",28.5313,28.9907,28.407,28.5847,8257000.0],["2011-07-22",28.6022,29.0625,28.4466,28.9179,6793000.0],["2011-07-25",28.5617,29.3386,28.5074,29.1214,7013000.0],["2011-07-26",29.1223,29.3331,28.755,28.7909,5409000.0],["2011-07-27",28.6639,28.859,27.8906,27.9008,10670000.0],["2011-07-28",27.9781,28.732,27.8658,28.2515,11385000.0],["2011-07-29",27.805,28.2478,27.5795,27.9155,8973000.0],["2011-08-01",28.3748,28.6887,27.7102,27.9956,7046000.0],["2011-08-02",27.8851,28.4825,27.4773,27.4773,11625000.0],["2011-08-03",28.7403,31.3371,28.6786,31.1576,51905000.0],["2011-08-04",30.7305,30.8944,29.6967,29.6967,24544000.0],["2011-08-05",30.2647,30.4645,28.8443,30.0594,23768000.0],["2011-08-08",28.9851,29.6691,26.8495,26.8762,28694000.0],["2011-08-09",27.6089,29.7161,27.1137,29.7161,26779000.0],["2011-08-10",28.906,29.5679,27.9486,27.9578,29809000.0],["2011-08-11",28.466,30.3779,28.1594,30.1377,25496000.0],["2011-08-12",30.2859,30.6283,29.2899,30.2003,12999000.0],["2011-08-15",30.4718,31.1604,30.0152,30.8382,14919000.0],["2011-08-16",30.7296,31.1144,30.2352,30.8382,14729000.0],["2011-08-17",31.0334,31.072,29.7428,30.03,14693000.0],["2011-08-18",29.2309,29.4574,27.8658,28.0683,21241000.0],["2011-08-19",27.735,28.5645,27.6163,27.631,15611000.0],["2011-08-22",28.3472,28.4172,27.7452,28.1686,10295000.0],["2011-08-23",28.4199,29.6866,28.0085,29.6774,10723000.0],["2011-08-24",29.67,30.3605,29.3607,29.9361,11707000.0],["2011-08-25",30.0189,30.331,29.5458,29.7207,8263000.0],["2011-08-26",29.5338,30.1027,28.8471,29.948,10520000.0],["2011-08-29",30.3291,30.7415,29.6249,30.1358,15119000.0],["2011-08-30",29.948,30.5436,29.5504,30.3531,11211000.0],["2011-08-31",30.6486,30.9072,30.0217,30.3512,10337000.0],["2011-09-01",30.3899,30.8538,30.2389,30.3835,10556000.0],["2011-09-02",29.7013,30.0668,29.462,29.52,8722000.0],["2011-09-06",28.8204,29.763,28.6768,29.7336,12269000.0],["2011-09-07",30.2067,31.2377,30.1331,31.2156,16441000.0],["2011-09-08",31.0453,31.7707,30.8732,31.1061,16012000.0],["2011-09-09",30.9468,31.0785,29.6304,29.6433,17671000.0],["2011-09-12",29.4528,29.9628,28.9695,29.6452,15418000.0],["2011-09-13",29.6746,30.2758,29.462,30.273,10394000.0],["2011-09-14",30.3807,31.1751,30.0456,31.0435,17896000.0],["2011-09-15",31.1834,32.1785,30.4267,32.0294,22126000.0],["2011-09-16",32.2034,32.4031,31.1319,31.9382,52441000.0],["2011-09-19",31.4412,32.4031,31.2,32.0331,16494000.0],["2011-09-20",32.0625,33.3182,32.0625,32.567,22902000.0],["2011-09-21",32.6388,32.8155,31.3841,31.3878,14182000.0],["2011-09-22",30.5657,31.1162,29.7547,30.4663,22186000.0],["2011-09-23",30.3853,31.1273,30.2141,31.0251,12941000.0],["2011-09-26",31.2838,31.663,30.482,30.783,15891000.0],["2011-09-27",31.2138,31.4817,30.6974,31.1245,12272000.0],["2011-09-28",31.1199,31.2985,30.2997,30.3614,10268000.0],["2011-09-29",30.9652,31.095,29.5927,30.2279,10228000.0],["2011-09-30",29.8275,29.8468,28.7651,29.196,17195000.0],["2011-10-03",28.9511,29.8256,28.546,28.6179,14377000.0],["2011-10-04",28.35,28.4144,26.9728,28.3214,27000000.0],["2011-10-05",28.3693,28.8989,27.8398,28.8575,16059000.0],["2011-10-06",28.7819,29.3714,28.478,29.1273,13364000.0],["2011-10-07",29.2443,29.4027,28.4854,28.6852,12340000.0],["2011-10-10",29.0601,30.0078,29.0601,30.0069,9527000.0],["2011-10-11",29.7591,30.6847,29.656,30.3476,10954000.0],["2011-10-12",30.7989,31.0715,30.1257,30.2076,14183000.0],["2011-10-13",30.1257,31.2354,30.075,30.9444,12993000.0],["2011-10-14",31.1572,31.7669,31.0669,31.4593,8943000.0],["2011-10-17",31.3911,31.5127,30.7409,30.8643,9065000.0],["2011-10-18",30.9094,31.4501,30.4996,31.3036,10625000.0],["2011-10-19",31.3137,31.3239,29.8042,29.819,12912000.0],["2011-10-20",30.0676,30.3347,29.7011,29.9949,12506000.0],["2011-10-21",30.3679,30.7252,30.0796,30.7059,10032000.0],["2011-10-24",30.6506,31.415,30.6506,31.3773,8156000.0],["2011-10-25",31.1415,31.2981,30.1165,30.1634,8323000.0],["2011-10-26",30.6322,30.6672,29.8936,30.3062,10964000.0],["2011-10-27",30.9463,32.197,30.5024,32.1565,16934000.0],["2011-10-28",31.9198,32.6952,31.882,32.6566,9729000.0],["2011-10-31",32.3406,32.7873,31.8746,31.9805,9254000.0],["2011-11-01",31.0135,31.4058,30.7022,30.7888,12690000.0],["2011-11-02",33.2524,33.5978,32.3664,32.9402,30756000.0],["2011-11-03",32.7275,33.8916,32.6962,33.7627,14512000.0],["2011-11-04",33.6015,33.9837,33.0729,33.164,12421000.0],["2011-11-07",33.3372,33.7037,33.0397,33.7,10310000.0],["2011-11-08",33.9036,33.9837,33.4366,33.899,9154000.0],["2011-11-09",33.3114,33.7489,32.92,32.92,11119000.0],["2011-11-10",33.3593,33.4053,32.7293,33.1659,6778000.0],["2011-11-11",33.3915,34.1108,33.3897,34.0906,10283000.0],["2011-11-14",33.7332,34.3714,33.7092,33.8253,6941000.0],["2011-11-15",33.84,34.4037,33.8004,34.1992,8888000.0],["2011-11-16",33.9404,34.0611,33.2478,33.2478,9753000.0],["2011-11-17",33.3335,33.7811,32.8454,33.0996,11423000.0],["2011-11-18",33.3012,33.3399,32.7873,33.1944,10586000.0],["2011-11-21",32.6962,32.8619,32.1251,32.4005,14079000.0],["2011-11-22",32.4235,33.0038,32.4189,32.6538,7707000.0],["2011-11-23",32.5423,32.6685,31.9188,31.963,9350000.0],["2011-11-25",31.8019,32.3793,31.7742,31.8848,3939000.0],["2011-11-28",32.78,33.1548,32.6768,33.0866,10898000.0],["2011-11-29",33.1603,33.2902,32.6952,32.9421,7204000.0],["2011-11-30",33.8944,34.5096,33.7129,34.4958,12752000.0],["2011-12-01",34.2987,35.1782,34.2987,35.0861,12151000.0],["2011-12-02",35.3385,35.4573,34.8485,34.8485,9320000.0],["2011-12-05",35.2731,35.3062,34.0776,34.3383,10981000.0],["2011-12-06",34.2655,34.5354,34.0924,34.1965,8895000.0],["2011-12-07",34.1836,34.5354,33.7415,34.4773,7934000.0],["2011-12-08",34.3816,34.8236,33.9726,34.0132,8544000.0],["2011-12-09",34.3945,34.9332,34.0611,34.7601,8405000.0],["2011-12-12",34.4433,34.5658,33.992,34.1946,6025000.0],["2011-12-13",34.5041,34.5326,33.7295,33.9791,7006000.0],["2011-12-14",33.7129,33.8078,33.1557,33.2589,10399000.0],["2011-12-15",33.887,33.8889,33.0609,33.083,7661000.0],["2011-12-16",33.1677,33.7037,32.9982,33.3547,8399000.0],["2011-12-19",33.4044,33.8925,32.9715,33.0397,10939000.0],["2011-12-20",33.4606,34.4608,33.1566,34.4368,13179000.0],["2011-12-21",34.3659,34.4912,33.7719,34.4617,7936000.0],["2011-12-22",34.5087,34.6809,33.8547,34.1918,9340000.0],["2011-12-23",34.3816,34.8273,34.2388,34.8273,4655000.0],["2011-12-27",34.8863,35.1193,34.4589,34.5142,4448000.0],["2011-12-28",34.7122,34.7122,34.2047,34.4249,5252000.0],["2011-12-29",34.4442,34.8504,34.4138,34.8384,4874000.0],["2011-12-30",34.8126,34.831,34.3364,34.3364,5216000.0],["2012-01-03",34.8476,34.8725,33.6724,33.9266,14708000.0],["2012-01-04",33.6135,33.7765,32.4714,32.8104,22841000.0],["2012-01-05",32.5985,32.7671,32.299,32.4704,14757000.0],["2012-01-06",32.5579,32.6169,31.4909,31.596,20887000.0],["2012-01-09",31.7756,32.0475,31.5195,31.8632,11486000.0],["2012-01-10",32.1332,32.3663,31.8097,32.1405,10252000.0],["2012-01-11",31.3251,31.8392,31.2394,31.4624,14353000.0],["2012-01-12",31.4651,31.7738,31.2864,31.631,13262000.0],["2012-01-13",31.4734,31.877,31.08,31.2422,12545000.0],["2012-01-17",31.4255,31.9719,31.3739,31.877,11118000.0],["2012-01-18",31.8788,32.6639,31.8494,32.4676,12440000.0],["2012-01-19",32.7541,32.8011,32.2962,32.5155,8855000.0],["2012-01-20",32.2455,32.2483,31.0966,31.3877,18952000.0],["2012-01-23",31.3223,31.6863,30.9823,31.2403,10343000.0],["2012-01-24",31.185,31.7508,31.0782,31.5739,6830000.0],["2012-01-25",31.5259,32.2372,31.4191,32.135,8994000.0],["2012-01-26",32.1571,32.7035,31.9922,32.0484,9230000.0],["2012-01-27",32.041,32.405,31.8438,32.1368,7243000.0],["2012-01-30",31.9691,32.4667,31.9028,32.4298,8240000.0],["2012-01-31",32.7431,33.0453,32.4731,32.7615,10633000.0],["2012-02-01",33.0075,33.283,32.8011,32.9504,14580000.0],["2012-02-02",33.8294,35.404,33.8294,35.1571,35026000.0],["2012-02-03",35.2013,36.0536,35.2013,35.9633,22332000.0],["2012-02-06",36.2103,36.2103,35.6574,36.0545,11256000.0],["2012-02-07",36.1172,36.3466,35.8094,36.202,12568000.0],["2012-02-08",36.2121,36.4093,35.9569,36.3862,10090000.0],["2012-02-09",36.8524,37.0201,36.3273,36.5235,10000000.0],["2012-02-10",36.3024,36.577,36.1559,36.4996,7484000.0],["2012-02-13",36.811,36.8552,36.424,36.5465,5847000.0],["2012-02-14",36.53,36.5373,36.2858,36.4452,7660000.0],["2012-02-15",36.7447,36.8303,36.178,36.2066,7305000.0],["2012-02-16",36.3116,36.4747,35.9126,36.2241,7223000.0],["2012-02-17",36.3687,36.5779,36.1448,36.4867,7688000.0],["2012-02-21",36.436,36.928,36.3033,36.8137,11588000.0],["2012-02-22",36.6691,37.6421,36.6691,37.4845,10087000.0],["2012-02-23",37.4808,37.5711,37.245,37.4173,8216000.0],["2012-02-24",37.6218,38.5837,37.4256,38.2935,12869000.0],["2012-02-27",37.9913,38.8896,37.866,38.827,8754000.0],["2012-02-28",38.8334,39.2508,38.6989,39.0638,9691000.0],["2012-02-29",39.0785,39.4876,38.4778,38.698,10991000.0],["2012-03-01",38.9274,39.0002,38.4216,38.7376,8726000.0],["2012-03-02",38.3755,38.6491,38.0235,38.0327,9652000.0],["2012-03-05",38.1931,38.6335,37.9729,38.4787,8318000.0],["2012-03-06",37.866,37.9729,37.4338,37.6236,9358000.0],["2012-03-07",37.8973,38.2364,37.8365,37.9369,8394000.0],["2012-03-08",38.1875,38.5994,38.1037,38.4455,7095000.0],["2012-03-09",38.5293,38.7965,38.2843,38.6537,7354000.0],["2012-03-12",38.5201,39.0324,38.4704,38.6851,6463000.0],["2012-03-13",38.8823,39.0057,38.4031,38.9947,7528000.0],["2012-03-14",38.9209,39.2628,38.5745,38.8288,6175000.0],["2012-03-15",38.8288,38.9735,38.5137,38.6565,5888000.0],["2012-03-16",38.5773,38.8242,38.5211,38.7136,7608000.0],["2012-03-19",38.6768,39.4443,38.6261,39.1669,8011000.0],["2012-03-20",38.991,39.0592,38.4805,38.604,5960000.0],["2012-03-21",38.7026,38.9716,38.5036,38.5082,5995000.0],["2012-03-22",38.463,38.8205,38.2382,38.4068,6306000.0],["2012-03-23",38.3497,39.284,38.3497,39.0675,6644000.0],["2012-03-26",39.3697,40.3159,39.1596,40.1427,10460000.0],["2012-03-27",40.127,40.163,39.6802,39.6802,7299000.0],["2012-03-28",39.9695,40.0561,39.1412,39.3909,6837000.0],["2012-03-29",39.1236,39.4646,38.8435,39.4553,5092000.0],["2012-03-30",39.4931,39.5005,38.698,38.7477,10180000.0],["2012-04-02",38.8675,40.0192,38.6059,39.8083,8944000.0],["2012-04-03",39.7769,40.596,39.5309,40.3583,11526000.0],["2012-04-04",40.0513,40.2458,39.2897,39.7332,9824000.0],["2012-04-05",39.6908,40.7714,39.5257,40.5547,8506000.0],["2012-04-09",39.9176,40.8341,39.8447,40.5031,8574000.0],["2012-04-10",40.5031,40.6561,39.1108,39.1606,12612000.0],["2012-04-11",39.6069,39.8696,39.3902,39.6502,5751000.0],["2012-04-12",39.6935,40.0356,39.6188,40.0135,5312000.0],["2012-04-13",39.9812,40.9189,39.7378,40.6109,10572000.0],["2012-04-16",40.6488,40.7041,39.5552,39.8918,7687000.0],["2012-04-17",40.0909,40.4985,40.0596,40.4238,5232000.0],["2012-04-18",40.3205,40.658,40.197,40.2643,5208000.0],["2012-04-19",40.3085,40.6414,39.8623,40.2753,6880000.0],["2012-04-20",40.5695,40.8719,40.3362,40.6091,9070000.0],["2012-04-23",40.2006,40.3316,38.7936,39.6705,12354000.0],["2012-04-24",39.6686,40.1877,39.3404,39.6742,6525000.0],["2012-04-25",40.078,41.0351,39.8069,41.0351,9781000.0],["2012-04-26",40.9825,42.0889,40.9825,41.8575,10407000.0],["2012-04-27",42.2383,42.6283,41.9986,42.1894,11799000.0],["2012-04-30",42.3572,42.4411,41.6141,41.6998,9794000.0],["2012-05-01",42.0299,43.0561,41.8289,42.0345,17580000.0],["2012-05-02",41.1854,42.2466,40.5685,41.6242,21649000.0],["2012-05-03",41.7671,41.9303,40.5399,40.7926,15116000.0],["2012-05-04",40.2919,40.7446,40.0006,40.5399,14684000.0],["2012-05-07",40.0752,40.8285,40.0752,40.2108,10801000.0],["2012-05-08",40.0162,40.2136,39.0057,39.7977,10400000.0],["2012-05-09",39.2611,39.8346,38.8167,38.9854,9996000.0],["2012-05-10",39.2593,39.5866,38.565,38.9993,11555000.0],["2012-05-11",38.7245,39.4271,38.6323,38.9458,7891000.0],["2012-05-14",38.5558,38.8167,38.2119,38.2119,12164000.0],["2012-05-15",38.2377,38.7217,38.1132,38.2146,6769000.0],["2012-05-16",38.6212,38.7706,37.6808,37.7444,12951000.0],["2012-05-17",38.1528,38.1528,36.7422,36.7495,12020000.0],["2012-05-18",37.0667,37.3018,36.3789,36.3789,11113000.0],["2012-05-21",36.5117,37.8753,36.3457,37.856,12811000.0],["2012-05-22",37.8219,38.5678,37.6421,38.1197,12319000.0],["2012-05-23",37.9085,38.4608,37.4862,38.4562,8750000.0],["2012-05-24",38.73,39.5331,38.3649,38.7088,10810000.0],["2012-05-25",38.4064,38.9043,37.998,38.1676,6948000.0],["2012-05-29",38.4783,38.7014,38.0966,38.3603,4658000.0],["2012-05-30",37.8855,38.3216,37.7379,37.9482,6743000.0],["2012-05-31",38.0146,38.0782,36.7892,37.4807,10662000.0],["2012-06-01",36.7523,36.8104,35.9492,36.1226,11237000.0],["2012-06-04",36.1152,37.0206,35.9677,36.9045,9667000.0],["2012-06-05",36.9755,37.7831,36.9026,37.6365,9693000.0],["2012-06-06",38.2238,38.7227,38.0579,38.7227,9733000.0],["2012-06-07",39.1403,39.192,38.1695,38.329,9438000.0],["2012-06-08",38.0284,38.4119,37.8864,38.4064,7441000.0],["2012-06-11",38.7706,38.8397,38.1261,38.1565,5905000.0],["2012-06-12",38.1713,38.7153,37.8892,38.5171,5788000.0],["2012-06-13",38.2709,38.5558,37.6181,37.7794,6123000.0],["2012-06-14",37.7693,38.7227,37.7601,38.6369,7452000.0],["2012-06-15",38.978,39.3413,38.7199,39.3413,8093000.0],["2012-06-18",39.1791,39.4612,38.9366,39.2427,6307000.0],["2012-06-19",39.5534,39.6281,39.2547,39.4225,6877000.0],["2012-06-20",39.4464,39.6456,38.8277,39.5368,4999000.0],["2012-06-21",39.5359,39.8955,38.8204,38.8324,5544000.0],["2012-06-22",38.8702,40.1149,38.7798,40.1149,8706000.0],["2012-06-25",39.9093,40.0439,39.51,39.51,7000000.0],["2012-06-26",39.6234,40.0448,39.3727,39.8512,6198000.0],["2012-06-27",39.9397,40.1748,39.7525,39.8235,4446000.0],["2012-06-28",39.5811,39.6816,38.4258,38.8444,9629000.0],["2012-06-29",39.4123,39.6677,39.2436,39.6567,9351000.0],["2012-07-02",40.114,40.5621,39.6613,40.5593,6180000.0],["2012-07-03",40.527,40.882,40.2735,40.7317,4863000.0],["2012-07-05",40.6367,41.0574,40.4512,40.9697,5972000.0],["2012-07-06",40.6911,41.0805,40.5444,40.7465,8164000.0],["2012-07-09",40.073,40.1329,39.0553,39.7906,11064000.0],["2012-07-10",39.8395,40.2667,38.7619,38.7739,8211000.0],["2012-07-11",38.6539,38.7794,38.0902,38.7407,6284000.0],["2012-07-12",38.3864,39.3579,38.2406,39.1429,7646000.0],["2012-07-13",39.2324,39.6965,39.1162,39.6366,6082000.0],["2012-07-16",40.5749,41.3342,40.2031,40.3092,17479000.0],["2012-07-17",40.4411,40.5961,39.6799,40.1975,6192000.0],["2012-07-18",39.9835,40.5453,39.858,40.3027,5775000.0],["2012-07-19",40.4337,40.5029,39.4834,39.4834,8195000.0],["2012-07-20",39.2029,39.3847,38.8828,39.0414,8963000.0],["2012-07-23",38.4067,38.6216,37.9463,38.3799,9147000.0],["2012-07-24",38.4999,38.546,37.3392,37.818,9457000.0],["2012-07-25",38.105,38.2895,37.5043,38.0431,6069000.0],["2012-07-26",38.6419,39.4373,38.5312,39.0986,7061000.0],["2012-07-27",39.1023,40.2962,39.0479,40.2962,9644000.0],["2012-07-30",40.2455,41.2189,40.2455,40.7022,9897000.0],["2012-07-31",40.8747,40.8969,39.965,40.2796,11530000.0],["2012-08-01",39.1282,39.9493,38.7508,39.4151,21723000.0],["2012-08-02",39.2832,39.5886,38.5755,39.0673,11444000.0],["2012-08-03",39.5286,39.5812,39.0276,39.1319,10280000.0],["2012-08-06",39.1383,39.4483,38.6586,38.737,7637000.0],["2012-08-07",38.8698,39.0138,38.1216,38.4187,12179000.0],["2012-08-08",38.379,39.3967,38.3052,39.1614,10101000.0],["2012-08-09",39.1245,39.476,38.8099,39.2989,7074000.0],["2012-08-10",39.0608,39.476,39.0599,39.3072,4565000.0],["2012-08-13",39.1725,39.3745,38.9464,39.2703,4039000.0],["2012-08-14",39.4013,39.9641,39.3358,39.4963,5696000.0],["2012-08-15",39.4963,39.7749,39.3228,39.405,4050000.0],["2012-08-16",39.4188,39.7565,39.3072,39.5369,4134000.0],["2012-08-17",39.4843,39.6236,39.2269,39.3791,5416000.0],["2012-08-20",39.4059,39.5443,39.0913,39.4151,4384000.0],["2012-08-21",39.3994,39.6559,38.9769,39.0562,4232000.0],["2012-08-22",38.8523,39.2786,38.6429,38.8615,6931000.0],["2012-08-23",38.8366,39.0092,38.4436,38.5967,5744000.0],["2012-08-24",38.6217,39.071,38.5358,38.9769,5130000.0],["2012-08-27",38.9805,39.3228,38.7988,39.0663,4699000.0],["2012-08-28",38.9925,39.2952,38.9925,39.1752,3983000.0],["2012-08-29",39.2103,39.3478,38.9114,39.2878,4011000.0],["2012-08-30",38.9843,39.1153,38.7757,38.8385,3801000.0],["2012-08-31",38.963,39.0857,38.6595,39.0184,4649000.0],["2012-09-04",38.5238,39.3044,38.5238,39.1549,5091000.0],["2012-09-05",39.1143,39.2509,38.784,38.9446,5526000.0],["2012-09-06",39.2121,39.9133,38.987,39.9133,9617000.0],["2012-09-07",39.9401,40.2999,39.7722,40.2455,6135000.0],["2012-09-10",40.2842,40.7068,40.2575,40.3645,7534000.0],["2012-09-11",40.4116,41.1405,40.3654,40.8609,7158000.0],["2012-09-12",41.1488,41.3647,40.9421,41.1875,6168000.0],["2012-09-13",41.1866,42.1267,41.1423,42.004,8119000.0],["2012-09-14",41.9856,42.1332,41.7033,41.9044,6875000.0],["2012-09-17",41.9173,42.1,41.7494,41.8416,5157000.0],["2012-09-18",41.7955,41.9791,41.587,41.7937,4771000.0],["2012-09-19",41.7826,42.017,41.6756,41.6931,5011000.0],["2012-09-20",41.2908,42.3786,41.265,41.9044,11339000.0],["2012-09-21",42.3777,42.6065,42.1507,42.3971,12850000.0],["2012-09-24",42.2107,42.2107,41.8029,42.0068,7608000.0],["2012-09-25",42.2199,42.2319,41.6378,41.659,5510000.0],["2012-09-26",41.6405,41.7042,41.1285,41.1349,4991000.0],["2012-09-27",41.2973,41.7189,41.2401,41.7189,4342000.0],["2012-09-28",41.623,41.7522,41.3933,41.6553,5548000.0],["2012-10-01",41.8121,42.4534,41.7494,42.1544,6957000.0],["2012-10-02",42.1609,42.3307,41.8887,42.2246,3347000.0],["2012-10-03",42.3491,43.7958,42.2264,43.7109,11976000.0],["2012-10-04",43.6177,43.8253,43.4941,43.8143,6340000.0],["2012-10-05",44.13,44.5916,43.6564,43.878,9005000.0],["2012-10-08",43.7829,43.8973,43.3748,43.5696,5542000.0],["2012-10-09",43.6001,43.6684,42.5854,42.9187,8103000.0],["2012-10-10",42.9289,42.9455,42.5125,42.6611,5058000.0],["2012-10-11",43.1311,43.9287,42.9316,43.6287,12626000.0],["2012-10-12",43.6407,43.949,43.3425,43.7016,8243000.0],["2012-10-15",43.6075,44.0331,43.553,43.9287,8995000.0],["2012-10-16",44.2482,44.454,43.9537,44.2232,4557000.0],["2012-10-17",44.8677,44.876,44.2371,44.5916,7248000.0],["2012-10-18",44.5427,44.8363,43.7949,43.9297,8788000.0],["2012-10-19",43.8189,44.0201,43.1976,43.397,10070000.0],["2012-10-22",43.6666,43.6666,42.6529,43.108,7754000.0],["2012-10-23",42.7036,42.9067,42.2836,42.4553,7294000.0],["2012-10-24",42.9067,42.9317,41.8219,41.9641,7083000.0],["2012-10-25",42.1451,42.3371,41.3031,41.4859,8938000.0],["2012-10-26",41.4859,42.2559,41.3797,41.8201,6852000.0],["2012-10-31",41.7776,42.9298,41.6539,42.5541,11930000.0],["2012-11-01",42.783,43.8521,42.6593,43.2705,9364000.0],["2012-11-02",43.5336,44.0367,43.2695,43.3406,9514000.0],["2012-11-05",43.1385,43.48,42.9003,42.9898,6169000.0],["2012-11-06",43.2585,43.6582,43.132,43.5558,4120000.0],["2012-11-07",43.3914,43.5013,42.6076,42.9021,7637000.0],["2012-11-08",42.867,43.2262,42.6344,42.6344,6203000.0],["2012-11-09",42.3316,43.2714,42.3279,42.8984,6420000.0],["2012-11-12",42.9926,43.481,42.7516,43.3914,7025000.0],["2012-11-13",43.1237,44.0303,42.9058,43.5041,4959000.0],["2012-11-14",43.6379,43.7598,42.6833,42.7738,6080000.0],["2012-11-15",42.7387,42.7387,41.8746,42.206,7071000.0],["2012-11-16",42.326,43.4339,42.0998,42.892,9029000.0],["2012-11-19",43.336,44.1928,43.2428,44.1928,6813000.0],["2012-11-20",44.2269,44.5528,43.5964,44.0903,6804000.0],["2012-11-21",44.1688,44.3792,44.0884,44.262,2927000.0],["2012-11-23",44.3931,44.4993,44.13,44.4291,2391000.0],["2012-11-26",44.3313,44.5713,44.1568,44.3174,4976000.0],["2012-11-27",44.323,44.6544,44.1208,44.1752,4877000.0],["2012-11-28",43.9205,44.4605,43.8318,44.4541,6584000.0],["2012-11-29",44.7024,45.3071,44.6138,44.888,9080000.0],["2012-11-30",44.8483,45.2249,44.6692,45.116,9826000.0],["2012-12-03",45.3302,45.6542,44.8289,44.9286,8497000.0],["2012-12-04",45.0191,45.0532,44.3682,44.6304,6430000.0],["2012-12-05",44.5916,44.6839,43.7976,44.13,6645000.0],["2012-12-06",43.9223,44.3959,43.7478,44.3959,5977000.0],["2012-12-07",44.467,44.5768,43.9463,43.9537,6389000.0],["2012-12-10",44.3479,44.3571,43.8974,44.2777,5770000.0],["2012-12-11",44.3146,44.7762,44.2361,44.4549,8577000.0],["2012-12-12",44.4993,44.996,44.3331,44.6323,9512000.0],["2012-12-13",44.8603,45.0163,44.5473,44.7236,5680000.0],["2012-12-14",44.4273,44.7578,44.3396,44.527,5346000.0],["2012-12-17",44.6304,45.2287,44.4144,45.1751,7181000.0],["2012-12-18",45.2379,45.6976,45.0357,45.5037,6621000.0],["2012-12-19",45.681,45.6893,45.1382,45.1815,5629000.0],["2012-12-20",45.4437,46.0337,45.1889,46.0254,9358000.0],["2012-12-21",45.5148,45.874,45.0781,45.5674,8320000.0],["2012-12-24",45.5019,45.8149,45.4668,45.7013,2695000.0],["2012-12-26",45.6561,45.7863,44.7762,44.887,5749000.0],["2012-12-27",44.8695,45.5019,44.418,45.0412,6233000.0],["2012-12-28",44.7763,45.1132,44.5778,44.599,4686000.0],["2012-12-31",44.6258,45.4151,44.5824,45.356,6562000.0],["2013-01-02",46.7427,47.1092,46.2534,47.1092,12278000.0],["2013-01-03",47.1268,47.5884,46.9135,47.1766,9452000.0],["2013-01-04",47.1905,47.2874,46.8073,47.1748,11475000.0],["2013-01-07",47.3429,48.1558,47.2653,47.9923,11398000.0],["2013-01-08",48.0385,48.1327,47.5683,47.8344,6983000.0],["2013-01-09",48.5161,49.1803,48.2824,49.1803,11461000.0],["2013-01-10",49.1877,49.1877,48.432,48.7424,12564000.0],["2013-01-11",48.7295,48.9401,48.5456,48.8375,6424000.0],["2013-01-14",48.9179,48.9576,48.1494,48.36,9911000.0],["2013-01-15",48.2427,48.3498,47.9618,48.2944,5858000.0],["2013-01-16",47.7059,48.2713,47.5766,48.1549,6190000.0],["2013-01-17",48.4671,48.6519,48.1558,48.3452,5250000.0],["2013-01-18",47.9951,48.1743,47.4279,48.1281,10769000.0],["2013-01-22",48.4782,48.4782,47.5397,48.0136,7462000.0],["2013-01-23",47.9997,48.263,47.5849,47.8103,4991000.0],["2013-01-24",47.8445,48.5623,47.826,48.2445,5869000.0],["2013-01-25",48.2944,48.2944,47.7808,47.9822,7157000.0],["2013-01-28",48.1226,48.1226,47.4316,47.4925,8002000.0],["2013-01-29",47.4925,48.105,47.4861,47.8953,8833000.0],["2013-01-30",47.7254,48.1835,47.4722,47.6662,11601000.0],["2013-01-31",49.1442,49.4537,47.3891,47.8879,20412000.0],["2013-02-01",48.1106,48.2704,47.4528,47.9166,9949000.0],["2013-02-04",47.693,47.851,47.305,47.5018,6152000.0],["2013-02-05",48.0699,48.2223,47.7401,48.0995,7983000.0],["2013-02-06",48.0496,48.3932,47.8602,48.3637,6016000.0],["2013-02-07",48.2112,48.3406,47.6893,47.9942,6517000.0],["2013-02-08",47.8935,48.4487,47.8796,48.4487,5214000.0],["2013-02-11",48.5549,48.6048,47.9646,48.1142,5616000.0],["2013-02-12",48.1152,48.2325,47.8981,48.0025,3379000.0],["2013-02-13",48.1512,48.2113,47.6829,47.9628,4096000.0],["2013-02-14",47.6801,48.3369,47.6801,48.2353,6656000.0],["2013-02-15",47.6949,48.4921,47.6949,48.3249,7032000.0],["2013-02-19",48.4976,48.6352,48.1244,48.2999,4234000.0],["2013-02-20",48.2205,48.4246,47.3808,47.3808,5377000.0],["2013-02-21",47.4815,48.1216,47.1637,47.9979,6814000.0],["2013-02-22",48.3045,48.445,47.7854,48.3895,6591000.0],["2013-02-25",48.529,48.59,47.1951,47.1951,8672000.0],["2013-02-26",47.439,47.645,46.8681,47.0843,7955000.0],["2013-02-27",47.2007,47.6819,46.9244,47.5914,6994000.0],["2013-02-28",47.5914,48.1623,47.4251,47.8344,6148000.0],["2013-03-01",47.5739,47.9905,47.4159,47.8787,4142000.0],["2013-03-04",47.6644,48.2584,47.644,48.166,3486000.0],["2013-03-05",48.2694,49.0315,48.2066,48.6916,5895000.0],["2013-03-06",48.5457,49.0731,48.3452,48.736,5179000.0],["2013-03-07",48.7489,48.9595,48.5623,48.6519,6685000.0],["2013-03-08",48.9641,48.989,48.4477,48.8884,5068000.0],["2013-03-11",48.9207,49.1877,48.8126,49.0417,4091000.0],["2013-03-12",48.9475,49.0509,48.2417,48.3276,4798000.0],["2013-03-13",48.251,48.8089,48.1392,48.7267,4715000.0],["2013-03-14",48.8255,49.075,48.6556,48.699,5567000.0],["2013-03-15",48.5891,48.8514,47.8713,47.9775,11598000.0],["2013-03-18",47.6025,48.0043,47.5489,47.5748,5626000.0],["2013-03-19",47.6866,47.8362,46.942,47.2598,6309000.0],["2013-03-20",47.6662,47.9156,47.5138,47.9082,4552000.0],["2013-03-21",47.7069,47.8251,47.4094,47.4824,5505000.0],["2013-03-22",47.6496,47.923,47.6228,47.8048,5052000.0],["2013-03-25",48.0588,48.4015,47.9221,48.0348,5420000.0],["2013-03-26",48.3129,49.6237,48.2408,49.4648,9106000.0],["2013-03-27",49.1636,49.9507,48.9946,49.7013,6483000.0],["2013-03-28",49.7355,50.0643,49.5969,49.9877,6689000.0],["2013-04-01",50.1087,50.5207,49.5137,49.6274,5501000.0],["2013-04-02",49.9479,50.2518,49.7927,49.9377,3696000.0],["2013-04-03",49.9618,50.1567,48.9955,49.2597,5330000.0],["2013-04-04",49.2135,49.4805,48.9724,49.3493,4432000.0],["2013-04-05",48.7408,49.2365,48.7362,49.1625,5783000.0],["2013-04-08",49.0784,49.538,48.9942,49.4187,3631000.0],["2013-04-09",49.3845,49.4168,48.3811,48.7963,9011000.0],["2013-04-10",48.984,49.7525,48.8693,49.4242,4839000.0],["2013-04-11",49.4233,50.1539,49.2522,50.054,5679000.0],["2013-04-12",49.4446,49.6083,48.9785,49.2911,6794000.0],["2013-04-15",49.0358,49.3706,48.2479,48.2479,5281000.0],["2013-04-16",48.3774,49.1607,48.2802,49.1607,5494000.0],["2013-04-17",48.7602,49.0941,48.5226,48.6224,6310000.0],["2013-04-18",48.6215,48.689,48.1822,48.1822,6434000.0],["2013-04-19",48.3515,48.4328,47.9566,48.271,5106000.0],["2013-04-22",48.2793,48.431,47.9778,48.2849,4398000.0],["2013-04-23",48.6391,49.1246,48.4217,49.107,3569000.0],["2013-04-24",49.1967,49.4538,49.1283,49.2014,2663000.0],["2013-04-25",49.3965,49.8469,48.566,49.4899,3787000.0],["2013-04-26",49.4048,49.7692,49.3355,49.5075,4543000.0],["2013-04-29",49.7063,49.9384,49.5093,49.8478,3809000.0],["2013-04-30",49.9199,51.1351,49.8996,51.1351,7987000.0],["2013-05-01",49.8256,50.3879,49.5713,49.9227,10110000.0],["2013-05-02",49.5694,50.6172,49.5408,50.4508,9470000.0],["2013-05-03",51.0251,51.5726,50.9224,51.1925,7941000.0],["2013-05-06",51.1971,51.4902,50.5895,50.6542,6063000.0],["2013-05-07",50.6866,51.0426,50.4424,50.9807,4333000.0],["2013-05-08",50.9724,51.3229,50.7051,51.2082,4391000.0],["2013-05-09",51.137,51.4348,50.854,51.038,4387000.0],["2013-05-10",51.2146,51.5614,49.365,51.3386,4670000.0],["2013-05-13",51.1416,51.6419,51.1416,51.4042,3441000.0],["2013-05-14",51.591,52.8294,51.4579,52.6842,6568000.0],["2013-05-15",52.7452,53.1715,52.6361,53.117,6555000.0],["2013-05-16",52.9792,53.0522,52.7267,52.7267,4409000.0],["2013-05-17",53.117,54.101,52.9219,54.0806,6242000.0],["2013-05-20",53.929,54.4284,53.8254,53.9475,4466000.0],["2013-05-21",54.0575,54.4709,53.8605,54.0871,3918000.0],["2013-05-22",54.2859,54.4052,53.2816,53.3343,5612000.0],["2013-05-23",52.6925,53.3602,52.5639,52.6888,6476000.0],["2013-05-24",52.4132,52.9792,52.096,52.8488,3910000.0],["2013-05-28",53.6386,54.1259,53.2427,53.2446,4709000.0],["2013-05-29",52.9283,53.2881,52.7554,52.9921,3508000.0],["2013-05-30",53.0421,53.8827,52.8996,53.2834,3784000.0],["2013-05-31",53.1947,53.6941,52.6777,52.7369,6107000.0],["2013-06-03",52.8377,53.2603,52.5898,53.2603,5822000.0],["2013-06-04",53.2205,53.3519,52.1579,52.5491,6460000.0],["2013-06-05",52.2514,52.5482,51.7224,51.7492,5421000.0],["2013-06-06",51.5809,52.2662,51.5208,52.2467,4399000.0],["2013-06-07",52.5057,52.6555,52.1284,52.367,7163000.0],["2013-06-10",52.4918,52.6296,52.0349,52.3235,4113000.0],["2013-06-11",51.9896,52.2735,51.7889,51.8296,4334000.0],["2013-06-12",52.2301,52.2615,51.6021,51.6021,5816000.0],["2013-06-13",51.5633,53.2261,51.5171,53.0578,8606000.0],["2013-06-14",53.0846,53.1558,52.6398,52.821,6231000.0],["2013-06-17",53.0901,53.7292,53.0901,53.4712,7248000.0],["2013-06-18",53.7819,54.0899,53.6598,54.0464,5495000.0],["2013-06-19",54.1509,54.7382,54.1269,54.2277,7661000.0],["2013-06-20",53.6016,54.1657,52.9163,52.9653,9215000.0],["2013-06-21",53.5637,53.6293,52.6102,53.018,12178000.0],["2013-06-24",52.1006,52.6749,51.5559,52.0294,9427000.0],["2013-06-25",52.4613,52.4946,51.9388,52.2125,8312000.0],["2013-06-26",52.5288,52.9681,52.1395,52.7138,5343000.0],["2013-06-27",52.8552,53.4009,52.7138,52.7766,5942000.0],["2013-06-28",52.637,53.1299,52.3873,53.1299,10396000.0],["2013-07-01",53.51,54.5634,53.412,53.9354,8534000.0],["2013-07-02",53.8143,54.4663,53.6117,53.9216,5605000.0],["2013-07-03",53.6182,54.346,53.6182,54.2101,2434000.0],["2013-07-05",54.6193,55.0849,54.249,55.0849,5465000.0],["2013-07-08",55.284,55.7987,54.5424,54.5535,7052000.0],["2013-07-09",54.9636,55.2201,54.7924,54.9516,5922000.0],["2013-07-10",54.9525,55.0951,54.3767,54.7035,5330000.0],["2013-07-11",55.2506,55.695,54.8192,55.6395,4652000.0],["2013-07-12",55.6145,55.7135,55.2081,55.4395,4498000.0],["2013-07-15",55.4747,55.545,54.9896,55.1627,4306000.0],["2013-07-16",55.1951,55.3515,54.5619,54.5998,4682000.0],["2013-07-17",53.9712,54.984,53.9666,54.9294,9218000.0],["2013-07-18",55.1775,55.6135,55.0377,55.2599,3487000.0],["2013-07-19",55.4321,55.633,54.8655,54.9275,8235000.0],["2013-07-22",55.021,55.9014,54.9025,55.7857,5362000.0],["2013-07-23",55.8996,55.994,55.3136,55.3599,4649000.0],["2013-07-24",55.3904,55.545,54.5869,54.7109,7752000.0],["2013-07-25",55.0081,55.7172,55.0025,55.4506,7277000.0],["2013-07-26",55.2312,55.52,54.8896,55.3738,3848000.0],["2013-07-29",55.4404,55.6367,55.0386,55.2691,3266000.0],["2013-07-30",55.5126,55.9061,55.4589,55.6765,6028000.0],["2013-07-31",57.8122,57.9733,52.4919,56.5273,40090000.0],["2013-08-01",57.2799,60.1414,57.2799,59.8386,30337000.0],["2013-08-02",59.6442,59.8979,59.285,59.7637,6684000.0],["2013-08-05",59.361,59.7905,59.2878,59.4748,5878000.0],["2013-08-06",59.4526,60.82,59.2434,60.5441,8199000.0],["2013-08-07",60.4515,60.4515,59.7146,59.8331,5860000.0],["2013-08-08",60.0867,60.1738,59.3859,59.7886,4532000.0],["2013-08-09",59.9303,59.9303,59.0333,59.0592,3933000.0],["2013-08-12",59.2119,59.2119,58.2482,58.3889,5240000.0],["2013-08-13",58.9527,58.9527,58.3417,58.6305,3245000.0],["2013-08-14",58.8416,58.9823,58.1436,58.3204,3943000.0],["2013-08-15",57.7539,57.84,56.992,57.2799,5329000.0],["2013-08-16",57.2391,57.7881,57.0373,57.2308,4834000.0],["2013-08-19",57.3178,57.9529,57.1651,57.3863,3907000.0],["2013-08-20",57.503,57.8668,57.3021,57.6196,2985000.0],["2013-08-21",57.3604,58.0992,57.2123,57.3326,9306000.0],["2013-08-22",57.6743,57.6743,57.1058,57.4965,3926000.0],["2013-08-23",57.5845,58.0057,57.2123,57.9622,4587000.0],["2013-08-26",57.9288,57.9288,56.8911,56.9503,5829000.0],["2013-08-27",56.3023,56.7105,56.0884,56.2782,5471000.0],["2013-08-28",56.0912,56.7689,56.0468,56.5273,6406000.0],["2013-08-29",56.5171,57.2484,56.5124,56.7087,5060000.0],["2013-08-30",56.8365,56.9318,55.8774,56.1079,6123000.0],["2013-09-03",56.6559,57.8427,56.5161,57.7159,11390000.0],["2013-09-04",57.7159,58.1066,57.1651,57.7113,4018000.0],["2013-09-05",57.6742,58.4732,57.6252,58.2297,3822000.0],["2013-09-06",58.5074,59.224,58.0557,58.9351,5874000.0],["2013-09-09",59.0638,59.3304,58.8342,59.285,6169000.0],["2013-09-10",59.6165,60.3682,59.5841,60.3126,7172000.0],["2013-09-11",60.4052,61.3986,59.6905,60.957,7539000.0],["2013-09-12",61.2615,62.2382,60.5904,61.7957,10857000.0],["2013-09-13",61.729,62.0067,61.5337,61.6929,6090000.0],["2013-09-16",62.3771,62.4882,61.9003,62.1179,7003000.0],["2013-09-17",62.3317,63.0297,62.1669,62.8742,4810000.0],["2013-09-18",62.8584,63.7397,62.6214,63.6583,4670000.0],["2013-09-19",64.0388,64.3406,63.4241,63.5407,5099000.0],["2013-09-20",63.8462,63.8462,63.1806,63.4824,6726000.0],["2013-09-23",63.4472,63.8759,62.9612,63.2278,5171000.0],["2013-09-24",63.1825,64.0304,62.7973,63.4481,6000000.0],["2013-09-25",63.2917,63.5102,62.1864,62.2049,8780000.0],["2013-09-26",62.5094,62.9297,62.2558,62.727,3815000.0],["2013-09-27",62.7131,63.1926,62.5002,63.1223,3133000.0],["2013-09-30",62.7344,62.7483,62.0419,62.2826,4362000.0],["2013-10-01",62.4345,62.9121,62.2549,62.7464,4121000.0],["2013-10-02",62.528,62.6196,62.1493,62.6094,4632000.0],["2013-10-03",62.3197,62.5715,61.4744,61.9382,5547000.0],["2013-10-04",61.8457,62.4622,61.7883,62.3335,4077000.0],["2013-10-07",61.8749,62.1733,61.6331,61.7165,5289000.0],["2013-10-08",61.7378,61.8351,60.3609,60.586,7294000.0],["2013-10-09",60.7584,61.5682,59.9903,60.8974,6541000.0],["2013-10-10",61.9268,62.8765,61.7915,62.8765,4913000.0],["2013-10-11",62.9006,63.5205,62.6124,63.3945,5458000.0],["2013-10-14",62.9535,63.9384,62.479,63.8504,3598000.0],["2013-10-15",63.6789,64.2339,63.2536,63.5992,9156000.0],["2013-10-16",63.8837,64.8223,63.7271,64.4434,5440000.0],["2013-10-17",64.183,65.3236,64.1756,65.2902,5420000.0],["2013-10-18",65.5089,66.379,64.9622,66.2678,5959000.0],["2013-10-21",66.4374,66.7014,65.7109,66.5133,4799000.0],["2013-10-22",66.8765,67.3991,66.3994,66.5911,4306000.0],["2013-10-23",66.3428,66.4003,65.5098,65.8767,4414000.0],["2013-10-24",66.2085,67.3611,66.1585,67.148,4020000.0],["2013-10-25",67.1767,67.867,66.7181,67.0637,4640000.0],["2013-10-28",67.0869,67.7883,66.8395,67.6345,4411000.0],["2013-10-29",67.9588,68.3655,67.413,67.8661,4655000.0],["2013-10-30",68.0098,68.0663,66.8386,67.2398,5562000.0],["2013-10-31",67.6438,68.0681,65.5451,66.4448,10221000.0],["2013-11-01",67.0795,68.4962,67.0081,68.3331,8304000.0],["2013-11-04",68.4119,68.5499,67.2916,67.4918,4568000.0],["2013-11-05",67.3908,68.4035,67.0128,68.2312,6120000.0],["2013-11-06",68.3813,68.4147,67.6484,67.9986,4849000.0],["2013-11-07",68.322,68.3396,66.6792,66.8358,4743000.0],["2013-11-08",66.7589,68.057,66.7589,68.0542,4558000.0],["2013-11-11",68.0209,68.8835,67.8467,68.6741,4068000.0],["2013-11-12",68.5175,68.6315,67.7818,68.3517,4520000.0],["2013-11-13",68.1033,68.3304,67.8161,68.1478,4843000.0],["2013-11-14",68.1034,68.9373,68.0626,68.8937,3384000.0],["2013-11-15",68.8956,69.8268,68.8956,69.7026,4843000.0],["2013-11-18",69.8379,70.392,69.6053,69.9148,6949000.0],["2013-11-19",69.9101,70.1881,69.0308,69.2106,3141000.0],["2013-11-20",69.3079,69.8629,68.8863,69.1161,3059000.0],["2013-11-21",69.0151,69.4552,69.0151,69.2152,3685000.0],["2013-11-22",69.2634,70.0371,69.1708,69.9055,3796000.0],["2013-11-25",70.3429,70.3734,69.7156,70.0946,4461000.0],["2013-11-26",70.1353,70.897,69.9565,70.1455,5048000.0],["2013-11-27",70.5124,70.8349,70.0584,70.4568,2596000.0],["2013-11-29",70.5523,70.8831,70.3855,70.4948,2388000.0],["2013-12-02",70.4948,70.7673,69.8638,70.0603,4185000.0],["2013-12-03",69.7619,69.9713,69.2384,69.8731,4184000.0],["2013-12-04",69.6785,69.8407,68.9428,69.3237,5091000.0],["2013-12-05",69.5164,69.9472,69.2162,69.6322,3597000.0],["2013-12-06",70.2104,70.3873,69.7452,70.278,3310000.0],["2013-12-09",70.6885,71.0202,70.2345,70.3141,4348000.0],["2013-12-10",70.2808,71.263,70.2808,70.7543,6168000.0],["2013-12-11",73.5461,74.2771,73.1504,73.2523,25460000.0],["2013-12-12",73.3385,73.3385,72.3962,72.5083,10075000.0],["2013-12-13",72.7826,73.3654,72.5935,73.0114,6828000.0],["2013-12-16",73.4775,74.1687,73.357,73.825,7478000.0],["2013-12-17",74.1076,74.4541,73.7666,73.9361,9610000.0],["2013-12-18",73.9287,74.4513,73.0726,74.317,10444000.0],["2013-12-19",74.3114,74.9795,74.0362,74.6246,9530000.0],["2013-12-20",74.9183,76.2767,74.7784,75.7059,13154000.0],["2013-12-23",76.4481,76.5009,75.2899,75.5252,8946000.0],["2013-12-24",75.4715,75.5919,75.15,75.3492,4048000.0],["2013-12-26",75.5205,76.1553,75.439,76.1553,5940000.0],["2013-12-27",76.1645,76.752,75.9829,76.7085,5710000.0],["2013-12-30",76.9169,77.7323,76.7715,77.2116,7068000.0],["2013-12-31",77.774,77.775,76.9633,77.4117,6759000.0],["2014-01-02",77.5924,77.6443,76.9151,77.2894,7214000.0],["2014-01-03",77.2894,77.4432,76.5352,76.9809,6438000.0],["2014-01-06",77.0874,77.2653,76.411,76.5991,7022000.0],["2014-01-07",77.102,77.8609,77.1011,77.6661,7635000.0],["2014-01-08",77.6874,78.3081,77.5659,77.6429,6936000.0],["2014-01-09",77.9361,78.3295,77.5881,78.2701,7025000.0],["2014-01-10",78.5707,78.6301,77.1567,77.4499,8211000.0],["2014-01-13",77.5148,77.7505,74.9328,75.1526,12354000.0],["2014-01-14",75.4143,76.356,74.609,76.2391,10869000.0],["2014-01-15",76.5546,76.9879,76.1955,76.3932,7750000.0],["2014-01-16",76.5277,76.8218,76.305,76.5908,4965000.0],["2014-01-17",76.5443,77.3812,74.9559,75.9339,13330000.0],["2014-01-21",76.3607,76.6891,75.5266,75.9394,10103000.0],["2014-01-22",76.2753,77.8433,76.0805,77.2866,7220600.0],["2014-01-23",77.7506,77.7598,76.0063,76.4145,6590300.0],["2014-01-24",75.8763,76.0619,72.8331,72.8424,9460200.0],["2014-01-27",73.2507,73.2785,69.5394,70.56,13707500.0],["2014-01-28",71.1631,73.3805,71.0517,73.1393,7735000.0],["2014-01-29",72.5455,72.9908,71.4507,72.0909,7908500.0],["2014-01-30",74.6423,74.7351,72.5919,74.0022,8702200.0],["2014-01-31",70.059,71.4321,66.5704,70.2167,23252800.0],["2014-02-03",70.56,70.894,68.5188,68.5745,9828200.0],["2014-02-04",68.8621,68.9827,67.5446,67.8415,11378100.0],["2014-02-05",67.5075,68.1941,66.9044,67.5817,7768100.0],["2014-02-06",67.9436,69.5023,67.8601,69.493,6804600.0],["2014-02-07",70.2074,71.3765,69.7064,70.8012,8437500.0],["2014-02-10",71.1259,71.7568,70.3744,70.8383,4885600.0],["2014-02-11",71.2558,71.2837,70.5136,70.6899,5322900.0],["2014-02-12",70.9219,71.3765,70.2074,70.4858,4775200.0],["2014-02-13",70.0312,71.1074,69.7064,71.0053,4912300.0],["2014-02-14",71.0517,72.0538,70.959,71.8033,4731900.0],["2014-02-18",72.796,72.8238,71.627,71.896,5811700.0],["2014-02-19",71.7569,72.3785,71.0053,71.1167,6032800.0],["2014-02-20",71.3301,71.3301,69.4466,70.3837,8711100.0],["2014-02-21",70.3837,70.8383,70.0497,70.2353,6551800.0],["2014-02-24",70.1146,71.4136,70.1054,70.4765,7942200.0],["2014-02-25",70.5136,71.4136,70.0682,71.2002,7435800.0],["2014-02-26",71.2837,71.8218,71.0796,71.7754,7437200.0],["2014-02-27",71.7569,72.3785,71.4414,72.1466,4931400.0],["2014-02-28",72.5548,72.9909,71.395,72.1094,5916500.0],["2014-03-03",71.0053,71.5249,70.1889,71.1909,6154600.0],["2014-03-04",72.1929,73.1115,71.8218,72.8331,5302700.0],["2014-03-05",72.9908,73.1857,72.2115,72.5548,4230200.0],["2014-03-06",72.7404,73.028,71.9703,72.026,4593400.0],["2014-03-07",72.4342,72.6012,71.9239,72.3136,4133600.0],["2014-03-10",72.1837,72.3136,71.6919,71.8033,3314700.0],["2014-03-11",71.896,72.7867,71.3393,72.2764,4834400.0],["2014-03-12",71.6455,72.6847,71.2558,72.6847,4739700.0],["2014-03-13",72.7218,73.0836,71.0146,71.0888,6521400.0],["2014-03-14",70.9868,71.6455,70.727,70.829,4856900.0],["2014-03-17",71.2095,72.2208,71.2002,72.2115,3910900.0],["2014-03-18",72.462,73.2785,71.9424,73.2228,4523500.0],["2014-03-19",73.2414,73.8537,72.295,72.6569,5929300.0],["2014-03-20",72.5641,72.9723,72.0074,72.7496,5197800.0],["2014-03-21",73.6125,74.0671,70.4208,70.5043,15077700.0],["2014-03-24",70.959,72.1002,70.393,71.8033,8816800.0],["2014-03-25",71.9796,72.1558,69.7992,69.8456,7128300.0],["2014-03-26",70.3373,70.6713,68.3611,68.3889,7611000.0],["2014-03-27",68.2312,68.3054,67.1271,68.0456,7690100.0],["2014-03-28",68.092,68.4631,67.2106,67.9343,5245000.0],["2014-03-31",68.5281,69.4652,68.1941,69.3074,5843600.0],["2014-04-01",69.8177,69.9012,69.0105,69.4095,4105600.0],["2014-04-02",69.4837,69.9105,69.1497,69.3074,4271600.0],["2014-04-03",69.6229,70.0961,68.8807,69.1497,4133300.0],["2014-04-04",69.9569,70.0404,66.5333,66.9694,8287100.0],["2014-04-07",66.5884,66.8672,65.4454,66.2817,9699100.0],["2014-04-08",66.1795,66.8486,65.9751,66.4583,6280200.0],["2014-04-09",66.8393,68.4561,66.5419,68.3539,6984700.0],["2014-04-10",68.4561,69.0601,65.9286,66.133,8982800.0],["2014-04-11",65.0923,65.399,63.8193,63.8193,11610500.0],["2014-04-14",64.8507,66.8765,64.6742,66.1424,10893900.0],["2014-04-15",67.1831,67.5919,65.4919,67.0437,7009600.0],["2014-04-16",67.7221,68.7163,67.369,68.6977,7002300.0],["2014-04-17",68.8278,69.5248,68.4004,68.8836,5552300.0],["2014-04-21",68.9951,69.3482,68.6048,69.0508,5991600.0],["2014-04-22",69.1995,69.4783,68.6234,69.2553,5049800.0],["2014-04-23",69.0694,69.2274,67.8893,68.1681,5056400.0],["2014-04-24",68.4933,69.4318,68.1402,69.088,5191700.0],["2014-04-25",67.0994,67.8335,65.6034,65.6591,9657700.0],["2014-04-28",65.7892,67.053,65.2503,66.1981,8649400.0],["2014-04-29",66.4304,67.4711,66.2817,66.9322,6030500.0],["2014-04-30",67.2202,68.4189,66.4769,68.3446,6552600.0],["2014-05-01",70.2216,71.2809,68.8092,68.9672,9752000.0],["2014-05-02",68.9486,69.2274,67.3875,68.5583,5977100.0],["2014-05-05",68.0287,69.5619,67.7871,69.5247,4776900.0],["2014-05-06",69.0787,69.1995,68.5305,68.5862,4290100.0],["2014-05-07",68.6977,69.1066,67.88,68.642,4411900.0],["2014-05-08",68.642,70.1287,68.2982,68.9858,4628200.0],["2014-05-09",68.7721,69.1716,68.3167,69.1159,2975600.0],["2014-05-12",69.404,69.8964,69.2274,69.7106,2975200.0],["2014-05-13",69.8686,70.0916,69.1809,69.534,3268500.0],["2014-05-14",69.3761,69.7106,68.7256,68.8557,2595900.0],["2014-05-15",68.7628,68.9858,67.722,67.9079,4301600.0],["2014-05-16",67.8614,68.6327,67.4247,68.5305,3703800.0],["2014-05-19",68.2703,69.1159,68.2145,68.6327,3428800.0],["2014-05-20",68.5955,69.2181,68.3074,68.4375,3764700.0],["2014-05-21",68.9486,70.2867,68.9207,70.2774,4365800.0],["2014-05-22",70.4447,70.8256,69.7849,70.3889,4625400.0],["2014-05-23",70.6212,71.2438,70.4539,71.0393,3376100.0],["2014-05-27",71.4389,72.3774,71.2903,71.5783,5598000.0],["2014-05-28",71.6527,71.7828,71.2903,71.4854,2733300.0],["2014-05-29",71.5969,71.7641,71.0951,71.3553,3375600.0],["2014-05-30",71.3646,71.5783,70.9464,71.0393,5003500.0],["2014-06-02",71.3367,71.7456,70.835,71.5969,3046400.0],["2014-06-03",71.3274,71.5504,70.8442,70.9464,2619100.0],["2014-06-04",70.9093,71.1137,70.454,70.9186,2794700.0],["2014-06-05",70.9186,71.7084,70.7513,71.4018,2680300.0],["2014-06-06",71.5505,72.3682,71.4575,71.9872,3113900.0],["2014-06-09",71.8478,72.0058,71.3181,71.4203,3499900.0],["2014-06-10",71.3089,72.0708,71.1509,71.885,3396100.0],["2014-06-11",71.5133,71.95,71.2903,71.4296,3427500.0],["2014-06-12",71.5319,71.6805,70.1194,70.361,3836400.0],["2014-06-13",70.361,70.7513,69.8128,70.5654,3194900.0],["2014-06-16",70.2495,70.4168,69.5991,69.7942,5673600.0],["2014-06-17",69.8221,70.0915,69.2738,69.6734,4163700.0],["2014-06-18",69.6455,69.8871,69.1345,69.8035,3820800.0],["2014-06-19",69.7663,70.0823,68.8557,69.0136,5501900.0],["2014-06-20",69.2552,69.7013,68.2796,68.5862,9339300.0],["2014-06-23",68.3818,69.0416,68.0194,68.8929,4899900.0],["2014-06-24",68.8464,69.4969,67.4154,67.5548,5943800.0],["2014-06-25",67.4247,68.3447,67.4061,67.8707,3813600.0],["2014-06-26",68.0751,68.0937,67.4247,67.6198,4085000.0],["2014-06-27",67.3875,68.4004,67.3225,68.2052,12447500.0],["2014-06-30",68.0565,68.6513,67.8893,68.2703,4737000.0],["2014-07-01",68.9486,70.5376,68.8929,70.1845,6330900.0],["2014-07-02",69.5619,70.9836,69.5619,70.807,3973700.0],["2014-07-03",71.1788,71.4575,70.9464,71.3088,3213400.0],["2014-07-07",71.1321,71.3182,70.6668,70.8901,3591100.0],["2014-07-08",70.8249,70.8622,69.913,70.4341,3903600.0],["2014-07-09",70.6016,71.3461,70.3504,71.3089,3337000.0],["2014-07-10",70.3969,70.6854,69.5594,70.2294,3318000.0],["2014-07-11",70.2945,70.583,70.034,70.5644,2759000.0],["2014-07-14",71.1321,72.3139,70.7598,71.9603,5585800.0],["2014-07-15",72.5744,73.719,72.4535,72.8815,7508400.0],["2014-07-16",73.1886,73.2258,72.5372,72.8722,3623200.0],["2014-07-17",71.9416,72.4628,70.9552,71.0855,5467000.0],["2014-07-18",71.4205,72.258,71.1414,72.1185,3485700.0],["2014-07-21",71.7555,72.0626,71.2716,71.9788,3101300.0],["2014-07-22",72.1371,72.9467,71.9789,72.835,3467200.0],["2014-07-23",72.7326,72.9373,71.83,72.3418,3525800.0],["2014-07-24",72.5186,72.6396,71.5787,72.1836,5149600.0],["2014-07-25",70.3783,70.7505,69.9968,70.49,5870200.0],["2014-07-28",70.4434,70.918,70.2759,70.8994,3209100.0],["2014-07-29",71.0111,71.2903,70.3969,70.6202,4017200.0],["2014-07-30",70.7878,70.9925,70.2108,70.6389,5521200.0],["2014-07-31",71.0018,71.0204,68.6847,69.0011,7393700.0],["2014-08-01",68.7126,70.2015,68.5265,69.7734,6029500.0],["2014-08-04",70.155,70.583,69.8665,70.4248,4924000.0],["2014-08-05",70.0805,70.4062,69.6152,69.9781,4639000.0],["2014-08-06",69.6524,70.3317,69.5035,70.127,2782900.0],["2014-08-07",70.2945,70.4248,68.694,68.9173,4708000.0],["2014-08-08",68.8615,70.0061,68.6288,69.9502,3614300.0],["2014-08-11",70.2945,70.7877,69.7827,70.3783,3546600.0],["2014-08-12",70.127,70.5551,69.7269,70.3783,2752400.0],["2014-08-13",70.583,71.1972,70.3411,71.0018,3389600.0],["2014-08-14",71.281,71.2903,70.4063,70.7692,2411400.0],["2014-08-15",71.1041,71.253,69.7734,69.9874,4351900.0],["2014-08-18",70.4341,71.4856,70.4341,71.4391,4030300.0],["2014-08-19",71.4205,71.4671,70.8063,71.0948,3562200.0],["2014-08-20",70.6947,71.1693,70.6296,71.0855,2608200.0],["2014-08-21",71.1972,71.7648,70.9925,71.6438,2690000.0],["2014-08-22",71.4205,71.5415,70.8622,71.1693,2500700.0],["2014-08-25",71.7555,71.8486,71.0855,71.1228,3386300.0],["2014-08-26",71.4577,72.4441,71.2251,71.6532,3849000.0],["2014-08-27",71.6718,71.7648,71.1879,71.3182,1980800.0],["2014-08-28",70.8063,71.1227,70.4062,70.8715,2991600.0],["2014-08-29",71.0018,71.1693,70.4714,70.5458,3231600.0],["2014-09-02",70.6574,70.7319,70.2015,70.3317,3613200.0],["2014-09-03",70.8156,70.8994,70.4713,70.6667,2870200.0],["2014-09-04",70.7505,71.4857,70.7226,71.0762,2680300.0],["2014-09-05",70.8994,71.588,70.5923,71.5229,3487400.0],["2014-09-08",71.2716,71.5136,70.6295,70.9366,2845600.0],["2014-09-09",70.9646,71.1972,70.4341,70.7877,4144700.0],["2014-09-10",70.8064,71.588,70.6109,71.3275,4188000.0],["2014-09-11",71.0204,71.1413,70.1736,70.369,4673100.0],["2014-09-12",70.4248,70.7878,69.7269,70.2294,4239500.0],["2014-09-15",69.9688,70.1829,69.5873,70.0154,4046800.0],["2014-09-16",70.3969,71.4671,69.7362,71.2716,4870400.0],["2014-09-17",71.5415,71.5601,70.2294,70.9273,5549400.0],["2014-09-18",71.3181,72.4069,70.9366,72.3976,5782900.0],["2014-09-19",72.5279,72.928,71.8765,71.9137,8492600.0],["2014-09-22",71.8951,71.9881,70.797,70.8715,3432900.0],["2014-09-23",70.704,70.9553,70.2573,70.2666,3908100.0],["2014-09-24",70.4434,71.6997,70.3039,71.6997,3618900.0],["2014-09-25",71.2251,71.3182,69.5315,69.5315,5006100.0],["2014-09-26",69.5594,69.9502,69.3268,69.8479,3767500.0],["2014-09-29",69.0011,69.6897,68.6661,69.3454,3905900.0],["2014-09-30",69.2988,70.0805,68.787,68.787,9347500.0],["2014-10-01",68.694,69.029,67.9961,68.2287,6619400.0],["2014-10-02",67.81,68.6102,67.5494,68.3218,5607000.0],["2014-10-03",68.908,69.4478,68.7684,69.1686,5338000.0],["2014-10-06",69.4384,69.5873,69.2244,69.3361,4783400.0],["2014-10-07",69.0565,69.2615,67.9754,67.9754,5842000.0],["2014-10-08",67.7984,69.0285,67.5467,69.0192,4116100.0],["2014-10-09",68.9446,68.9539,66.9223,66.941,5790800.0],["2014-10-10",66.913,67.379,65.7015,65.7015,5981300.0],["2014-10-13",65.7854,66.3632,64.9,65.0305,6039500.0],["2014-10-14",65.2728,66.7919,65.2356,66.1675,8181000.0],["2014-10-15",65.1983,66.8478,64.9187,66.4471,11596100.0],["2014-10-16",65.3101,66.6241,65.0958,66.037,9418000.0],["2014-10-17",66.8198,67.2485,66.037,66.6894,5888500.0],["2014-10-20",66.3632,67.1553,66.298,67.1367,3281600.0],["2014-10-21",67.9102,69.2243,67.612,69.1124,4556400.0],["2014-10-22",69.0658,69.2988,68.1991,68.2364,4155400.0],["2014-10-23",69.0565,69.5784,68.7489,69.0472,3604100.0],["2014-10-24",68.8142,69.0378,68.3948,68.9633,3374400.0],["2014-10-27",68.9633,69.4572,68.7396,69.0658,3402600.0],["2014-10-28",69.4665,70.8365,69.4013,70.8272,4992800.0],["2014-10-29",71.0043,71.7312,70.4358,70.8179,6213500.0],["2014-10-30",73.0172,77.5557,72.9706,77.4719,16292400.0],["2014-10-31",77.5464,79.0562,77.5371,78.0497,11664600.0],["2014-11-03",78.1149,78.6088,78.1149,78.4038,6661300.0],["2014-11-04",78.1522,78.4784,77.0711,78.2733,5977100.0],["2014-11-05",78.7486,80.5193,78.6368,80.1372,7999000.0],["2014-11-06",80.1465,80.5007,79.6712,79.9136,5147900.0],["2014-11-07",80.0906,80.0906,78.8325,79.0282,4926000.0],["2014-11-10",78.9537,79.3171,78.4784,79.0748,4526100.0],["2014-11-11",79.1959,79.3264,78.5156,78.8325,2679900.0],["2014-11-12",78.059,78.9163,77.6582,78.6088,3121300.0],["2014-11-13",78.7859,78.9723,78.0497,78.469,3096500.0],["2014-11-14",78.5809,78.5995,77.9472,78.3293,2224200.0],["2014-11-17",78.0963,78.525,77.5092,77.5371,3368500.0],["2014-11-18",77.5837,78.5063,77.5185,78.1895,3142700.0],["2014-11-19",78.0031,78.7393,77.7328,78.5436,2501100.0],["2014-11-20",77.8167,79.0748,77.621,78.8418,3452200.0],["2014-11-21",79.9042,80.0347,78.4784,78.9537,4969500.0],["2014-11-24",79.0468,79.3917,78.8884,79.2053,5150400.0],["2014-11-25",79.3078,80.8362,79.2892,80.4634,5623400.0],["2014-11-26",80.3888,80.9853,80.1092,80.6684,3327600.0],["2014-11-28",81.0785,81.9079,80.7802,81.3487,2452800.0],["2014-12-01",80.6684,82.1595,80.4727,81.5071,4989800.0],["2014-12-02",81.9265,81.9638,80.6498,81.7215,5458300.0],["2014-12-03",82.2061,83.166,81.7122,82.3086,6085400.0],["2014-12-04",82.3645,83.3524,82.1408,82.728,3527900.0],["2014-12-05",83.7531,83.7531,82.8025,83.0169,3739900.0],["2014-12-08",82.9796,83.4642,81.8986,82.0477,4473300.0],["2014-12-09",80.6777,82.057,80.5193,81.8613,3732400.0],["2014-12-10",81.5724,82.0383,80.3422,80.454,3277400.0],["2014-12-11",80.8548,82.1782,80.8455,81.7215,4078500.0],["2014-12-12",80.6777,81.3767,78.3852,78.4038,6644500.0],["2014-12-15",79.3451,79.4848,77.854,78.8511,4921600.0],["2014-12-16",78.0217,79.1866,76.4654,77.0152,6970300.0],["2014-12-17",77.155,79.0935,76.7916,78.963,6443700.0],["2014-12-18",80.2584,81.0039,79.5874,81.0039,6442100.0],["2014-12-19",81.0598,81.3487,80.277,80.5566,6262000.0],["2014-12-22",80.8455,81.0505,80.3422,80.92,2561600.0],["2014-12-23",81.5072,81.8706,80.8455,81.6656,2749700.0],["2014-12-24",81.7308,82.29,81.5724,81.7961,1219500.0],["2014-12-26",81.9172,82.0757,81.5631,81.7961,1508400.0],["2014-12-29",81.6749,82.467,81.5444,81.7122,2376100.0],["2014-12-30",81.4047,81.7774,80.6218,81.0505,2493300.0],["2014-12-31",81.2462,81.5817,80.2956,80.2956,2811100.0],["2015-01-02",80.7803,81.414,79.14,79.8483,4505800.0],["2015-01-05",79.4848,79.5407,77.3973,77.6023,6441400.0],["2015-01-06",77.9658,78.0776,76.2324,77.4346,7690000.0],["2015-01-07",78.5271,78.6951,77.5653,78.6391,5846800.0],["2015-01-08",79.5448,79.9464,79.3954,79.8623,5174200.0],["2015-01-09",80.2731,80.3012,78.8072,78.8445,4582200.0],["2015-01-12",78.8165,79.2274,77.4159,77.8361,4030100.0],["2015-01-13",78.5178,79.5916,77.2572,78.0135,4222100.0],["2015-01-14",76.5662,77.9481,76.4168,77.9295,5084300.0],["2015-01-15",78.247,78.5551,76.7343,76.7997,4331500.0],["2015-01-16",76.6129,78.3029,76.4075,78.2469,4763700.0],["2015-01-20",78.7978,79.2647,77.6773,78.6764,3540600.0],["2015-01-21",78.2283,78.7605,77.7801,78.1722,3598400.0],["2015-01-22",77.8361,78.9286,77.0331,78.7885,4796200.0],["2015-01-23",78.6951,79.2087,78.2469,78.7978,5012200.0],["2015-01-26",78.7138,79.0873,77.3786,78.0602,5440400.0],["2015-01-27",77.1358,77.3226,75.5951,76.3515,5486000.0],["2015-01-28",77.8081,78.0135,75.3243,75.3897,5070200.0],["2015-01-29",74.9789,76.146,74.5307,75.9873,6277200.0],["2015-01-30",78.4617,79.1807,76.09,76.5942,13332400.0],["2015-02-02",76.2955,77.7147,75.2403,77.4813,10576500.0],["2015-02-03",77.7614,78.3217,76.9771,78.2563,8490400.0],["2015-02-04",78.359,79.3395,77.9855,78.6018,4923200.0],["2015-02-05",78.9753,80.2171,78.4337,80.1331,5426000.0],["2015-02-06",79.9464,80.0864,78.3964,78.5831,5540900.0],["2015-02-09",78.4057,79.2087,78.0695,78.9846,3951100.0],["2015-02-10",79.5261,79.5355,78.331,78.6484,4441800.0],["2015-02-11",78.6485,79.1713,78.3777,78.8632,4051300.0],["2015-02-12",79.7689,82.15,79.6569,81.7204,7053500.0],["2015-02-13",82.0099,82.1593,80.8801,81.3656,5510900.0],["2015-02-17",82.1033,82.3274,81.459,81.7204,5083400.0],["2015-02-18",81.7204,82.0192,81.0948,81.9165,2974300.0],["2015-02-19",81.8325,83.5039,81.7764,83.2891,5271700.0],["2015-02-20",83.121,84.9138,82.9903,84.7737,6276500.0],["2015-02-23",84.8951,85.1006,83.9801,85.0819,4316300.0],["2015-02-24",84.5496,85.5767,84.2602,85.2686,5547500.0],["2015-02-25",85.9503,86.6132,85.334,86.5292,6144400.0],["2015-02-26",86.7346,86.8373,85.0259,85.2126,5666700.0],["2015-02-27",84.9792,85.6048,84.0081,84.1575,4675300.0],["2015-03-02",83.6252,86.053,83.5692,85.9222,5568300.0],["2015-03-03",85.8102,85.8475,84.5216,84.9418,3444400.0],["2015-03-04",84.6337,85.8008,84.1574,85.6328,4733900.0],["2015-03-05",85.9036,86.7906,85.39,86.6599,4651300.0],["2015-03-06",86.3798,86.3984,84.6617,84.7737,4963200.0],["2015-03-09",84.5216,85.3807,84.1015,85.0819,4144800.0],["2015-03-10",84.2042,84.4003,82.953,82.953,5050200.0],["2015-03-11",81.7858,82.3274,81.0949,81.2069,9452300.0],["2015-03-12",81.9165,83.5786,81.8699,83.3358,7035500.0],["2015-03-13",83.3358,83.3358,81.5617,81.9352,4609700.0],["2015-03-16",82.6355,83.037,82.1032,82.8316,3843900.0],["2015-03-17",82.4114,82.6915,81.9352,82.1406,2880800.0],["2015-03-18",81.9072,83.3451,81.4403,82.9903,5437300.0],["2015-03-19",82.9623,83.7279,82.7662,83.121,3172500.0],["2015-03-20",83.6346,84.3723,83.4572,83.868,4372000.0],["2015-03-23",83.9801,84.643,83.4011,83.4105,3395200.0],["2015-03-24",83.4759,83.9801,83.1397,83.5599,4050500.0],["2015-03-25",83.6346,83.6813,81.5804,81.5804,3813600.0],["2015-03-26",80.9641,82.4488,80.8241,82.1033,4141800.0],["2015-03-27",82.0753,82.4674,81.1135,81.4683,4927400.0],["2015-03-30",81.8325,82.4394,81.6831,81.8605,3451100.0],["2015-03-31",81.543,82.4114,80.6653,80.6653,5985500.0],["2015-04-01",80.9828,80.9921,79.7129,80.9921,4736900.0],["2015-04-02",81.1602,82.0472,80.9268,81.2629,4628400.0],["2015-04-06",80.628,81.8511,80.5066,81.5523,5853800.0],["2015-04-07",81.8143,82.7965,81.6365,82.2446,4091200.0],["2015-04-08",82.6936,83.9003,82.5814,83.5542,3659900.0],["2015-04-09",83.3484,83.9097,82.4504,83.311,3482100.0],["2015-04-10",83.7039,83.7039,82.6188,82.8526,2575300.0],["2015-04-13",82.9088,83.6571,82.5533,82.5533,3526000.0],["2015-04-14",82.3288,83.6945,82.3288,83.3671,3453500.0],["2015-04-15",83.3952,83.7881,82.9368,83.4887,2683600.0],["2015-04-16",83.2081,83.4233,82.8713,82.993,2952100.0],["2015-04-17",82.3101,82.6094,81.0004,81.3185,4352800.0],["2015-04-20",81.5898,82.2165,81.3933,81.6927,2681000.0],["2015-04-21",81.8517,82.4878,81.6366,82.1043,3148200.0],["2015-04-22",82.7685,86.4635,82.7685,85.3129,12232000.0],["2015-04-23",85.3129,85.5,84.3587,85.0135,4322300.0],["2015-04-24",84.8639,85.2755,84.3868,84.8639,3519200.0],["2015-04-27",85.0603,85.3783,83.9003,83.9565,4854300.0],["2015-04-28",83.8629,84.6019,83.5449,84.4055,4786300.0],["2015-04-29",85.2474,87.5486,84.0126,84.4242,9364700.0],["2015-04-30",84.4242,85.4906,83.8723,84.3868,7470700.0],["2015-05-01",84.5271,85.4158,84.4335,85.3596,4663100.0],["2015-05-04",85.5841,86.0518,84.948,85.2941,4596900.0],["2015-05-05",85.2567,85.9864,84.7142,84.92,3707000.0],["2015-05-06",85.1725,85.5467,84.1529,84.7235,3495800.0],["2015-05-07",84.8545,86.2109,84.5178,86.108,4369800.0],["2015-05-08",86.847,88.2408,86.6599,87.4738,9933400.0],["2015-05-11",87.4457,87.8573,86.5289,86.5476,4731400.0],["2015-05-12",85.9583,86.7441,85.6683,86.426,5191800.0],["2015-05-13",86.7628,86.9779,86.0799,86.5476,3443200.0],["2015-05-14",87.0902,87.8386,86.8096,87.7824,3467200.0],["2015-05-15",87.7824,88.3998,87.0247,87.2025,3403800.0],["2015-05-18",86.9031,87.1464,85.9022,87.0715,4281200.0],["2015-05-19",87.5673,87.9976,87.137,87.745,3279700.0],["2015-05-20",88.0257,88.0257,86.8189,87.2212,2701100.0],["2015-05-21",87.0809,87.3241,86.7441,86.9031,2891000.0],["2015-05-22",86.9499,87.268,86.6693,86.7067,2448200.0],["2015-05-26",86.6225,86.6599,85.6403,85.9584,2965400.0],["2015-05-27",86.1641,86.7909,85.9583,86.6131,2597800.0],["2015-05-28",86.6225,86.9592,86.1641,86.8283,1777700.0],["2015-05-29",86.819,86.9219,86.2016,86.3045,3561400.0],["2015-06-01",86.4354,86.9405,85.6964,86.5851,2635400.0],["2015-06-02",86.1922,87.4831,85.5374,87.1557,2795500.0],["2015-06-03",87.2773,87.9882,86.9031,87.4644,3638000.0],["2015-06-04",86.9499,87.6141,86.3606,86.5944,3320300.0],["2015-06-05",86.4728,86.847,85.7806,86.6412,2655000.0],["2015-06-08",86.426,86.6318,85.8461,85.9677,2561500.0],["2015-06-09",85.8086,86.3512,85.4064,86.1454,2375100.0],["2015-06-10",86.529,88.2689,86.4354,88.0911,3727600.0],["2015-06-11",88.2595,88.9892,87.9134,88.3998,3403600.0],["2015-06-12",87.9789,88.1847,87.1931,87.717,2777500.0],["2015-06-15",86.9312,87.5018,86.2015,87.2773,3229000.0],["2015-06-16",87.3054,88.325,87.0715,88.0724,2446100.0],["2015-06-17",88.2595,88.8395,87.8386,88.3531,2962100.0],["2015-06-18",88.4653,90.093,88.4373,89.8498,4208000.0],["2015-06-19",89.6346,89.7656,88.6056,88.6898,5011200.0],["2015-06-22",89.4195,89.9246,89.1108,89.2605,3290100.0],["2015-06-23",89.4943,89.7843,89.195,89.5224,4195400.0],["2015-06-24",89.2231,89.9434,89.1389,89.3447,3682500.0],["2015-06-25",89.6814,89.6814,88.194,88.3624,3214900.0],["2015-06-26",88.6805,88.7085,87.8386,88.4092,3201100.0],["2015-06-29",87.6328,88.0444,86.4447,86.5476,4426500.0],["2015-06-30",87.1837,87.9695,86.7534,87.4457,4750400.0],["2015-07-01",88.3718,88.8208,87.9321,88.3998,3737000.0],["2015-07-02",88.3905,88.6431,87.8386,88.1566,3034700.0],["2015-07-06",87.3709,88.5682,87.2118,88.4185,3042000.0],["2015-07-07",88.5872,88.5872,86.4789,87.9781,4859200.0],["2015-07-08",87.1161,87.3972,86.329,86.6663,4367200.0],["2015-07-09",87.8282,88.2124,87.1348,87.1817,2986000.0],["2015-07-10",88.5029,89.0183,88.1562,88.6622,2721800.0],["2015-07-13",89.365,89.6742,89.1213,89.4868,3454400.0],["2015-07-14",89.6742,89.8616,89.1588,89.2713,3148400.0],["2015-07-15",89.4962,89.5805,88.6903,89.2525,3969400.0],["2015-07-16",89.721,89.9272,89.4493,89.7866,3100400.0],["2015-07-17",89.543,90.1989,88.5122,90.0302,2726300.0],["2015-07-20",90.48,91.6045,90.3395,91.136,4621700.0],["2015-07-21",91.0797,91.2671,90.2551,90.6206,3836200.0],["2015-07-22",90.2364,91.2297,90.0958,90.7799,3809900.0],["2015-07-23",90.7986,90.8642,88.8964,89.1682,4896900.0],["2015-07-24",91.1734,91.3515,89.5055,89.796,6798800.0],["2015-07-27",89.4587,89.796,88.3623,88.4467,4538900.0],["2015-07-28",89.0838,89.4587,88.7465,89.1682,6528700.0],["2015-07-29",88.456,91.7825,87.1442,90.6393,11420600.0],["2015-07-30",90.555,92.5977,90.0584,92.2136,4407300.0],["2015-07-31",92.4384,92.5603,91.1453,91.2672,3956700.0],["2015-08-03",91.5857,91.7169,90.2458,91.3046,2989800.0],["2015-08-04",91.314,92.1105,91.0235,91.1734,2976200.0],["2015-08-05",91.9043,92.5134,91.6326,92.0823,3306100.0],["2015-08-06",92.3541,92.401,90.8174,91.0423,4109900.0],["2015-08-07",90.9766,91.6326,90.48,91.6138,3114900.0],["2015-08-10",92.1761,92.935,91.6419,91.9043,3445500.0],["2015-08-11",91.0798,91.6139,90.6112,91.0798,4178100.0],["2015-08-12",90.4801,91.2109,89.2713,90.9298,3924200.0],["2015-08-13",91.1641,91.7357,90.4988,91.1078,2440200.0],["2015-08-14",91.1079,91.895,90.7612,91.7263,1849200.0],["2015-08-17",91.417,91.7825,90.7049,91.6982,2423900.0],["2015-08-18",91.5295,91.9324,91.3608,91.4545,2215000.0],["2015-08-19",91.0329,91.3421,90.1146,90.5175,3737000.0],["2015-08-20",89.9272,90.0677,88.5685,88.6059,4884000.0],["2015-08-21",87.6408,88.0156,84.9328,84.9703,7992200.0],["2015-08-24",80.1164,84.8485,69.9121,82.2997,11374700.0],["2015-08-25",85.1108,85.167,81.2034,81.3533,6600600.0],["2015-08-26",83.3117,86.0854,82.4122,85.9354,6591600.0],["2015-08-27",87.2847,88.278,86.254,88.1281,5435400.0],["2015-08-28",87.7907,88.2405,87.2004,88.1562,3136600.0],["2015-08-31",87.5377,87.7439,86.2072,86.5539,4963100.0],["2015-09-01",84.3893,85.3076,82.965,83.4429,6341900.0],["2015-09-02",84.483,84.8672,83.3867,84.736,5175400.0],["2015-09-03",85.2608,86.5351,85.2139,85.8792,3617900.0],["2015-09-04",85.0359,85.2045,84.23,84.8297,3595400.0],["2015-09-08",86.4039,87.266,85.8136,87.0505,4176300.0],["2015-09-09",85.4576,87.6596,84.1176,84.305,8118200.0],["2015-09-10",84.1457,84.9797,83.9114,84.0332,7370000.0],["2015-09-11",83.8739,85.6637,83.8271,85.5981,4572400.0],["2015-09-14",85.5325,85.6918,84.8485,85.2139,3740400.0],["2015-09-15",85.5325,86.7694,84.5018,86.3103,4670200.0],["2015-09-16",86.507,86.9287,86.0853,86.8912,4128600.0],["2015-09-17",86.8162,88.8683,86.7975,87.341,4627000.0],["2015-09-18",86.254,87.444,86.0572,86.3477,8342900.0],["2015-09-21",87.0224,88.1468,86.76,87.191,3998800.0],["2015-09-22",85.9542,86.4976,85.6543,86.2727,3457100.0],["2015-09-23",86.1228,86.9006,86.0291,86.3383,2557000.0],["2015-09-24",85.6543,85.8042,84.4362,85.3826,3513900.0],["2015-09-25",86.2915,86.3009,84.989,85.5512,3880800.0],["2015-09-28",85.242,85.3638,82.5996,82.787,4966800.0],["2015-09-29",83.0868,83.9114,82.4778,83.1712,4501200.0],["2015-09-30",84.5205,84.6049,83.3492,84.4456,4550800.0],["2015-10-01",84.8672,85.1577,83.7709,85.0171,4496000.0],["2015-10-02",83.649,86.3196,83.3211,86.2727,3543600.0],["2015-10-05",86.9474,88.4279,86.7225,88.3904,3837600.0],["2015-10-06",88.0812,88.8777,87.8657,88.0062,3641700.0],["2015-10-07",88.7102,89.4236,88.4193,89.3391,3754300.0],["2015-10-08",88.8886,90.1088,88.8416,89.9868,2970500.0],["2015-10-09",89.7615,90.2871,89.2734,89.9398,4733200.0],["2015-10-12",89.9492,90.8784,89.9398,90.7095,2577900.0],["2015-10-13",90.4091,90.7376,89.9961,90.0431,2415100.0],["2015-10-14",89.8366,90.2871,88.973,89.1983,2832500.0],["2015-10-15",90.0713,91.1976,89.6583,91.1976,2896900.0],["2015-10-16",91.3947,91.6951,90.7283,91.6482,3388300.0],["2015-10-19",91.2445,91.9767,91.0568,91.742,4024100.0],["2015-10-20",91.498,91.8265,91.1132,91.6763,2451600.0],["2015-10-21",92.0893,92.324,90.5593,90.672,2899600.0],["2015-10-22",91.4604,92.6806,91.1976,92.0048,4033400.0],["2015-10-23",93.1593,93.7319,92.155,93.6662,5240400.0],["2015-10-26",92.4554,93.7976,92.4554,93.516,3652000.0],["2015-10-27",93.2532,93.3659,91.8359,92.3897,3789300.0],["2015-10-28",92.6712,93.9853,92.3239,93.9478,4583800.0],["2015-10-29",93.7507,95.4121,92.9247,94.4171,4940600.0],["2015-10-30",94.5861,94.802,92.6619,92.9153,5539000.0],["2015-11-02",92.8308,93.5536,92.6337,93.2814,5480700.0],["2015-11-03",93.3471,94.3796,92.9341,93.976,4497500.0],["2015-11-04",93.9572,94.511,93.4034,94.3514,3292200.0],["2015-11-05",93.8633,94.9897,93.685,94.511,3032300.0],["2015-11-06",94.6142,95.2807,94.1168,95.2713,4333200.0],["2015-11-09",94.8395,94.9615,93.6756,94.3045,3722700.0],["2015-11-10",93.8352,94.5861,93.6944,94.4734,2991700.0],["2015-11-11",95.0742,95.5153,94.5767,94.6893,4663300.0],["2015-11-12",94.6236,94.6236,92.2301,92.2489,5274800.0],["2015-11-13",92.0705,92.4554,90.7564,90.916,4363900.0],["2015-11-16",90.6438,92.324,90.5781,92.2677,3979900.0],["2015-11-17",92.5117,92.9435,91.8077,92.0518,3767500.0],["2015-11-18",92.3897,93.1312,92.1081,93.0749,4502400.0],["2015-11-19",92.9341,93.1687,92.3146,92.859,3620800.0],["2015-11-20",93.3189,94.0041,93.1781,93.394,3319700.0],["2015-11-23",93.8258,93.8258,92.981,93.272,2115900.0],["2015-11-24",92.6713,92.8496,91.5731,92.4554,2588400.0],["2015-11-25",92.4929,92.7745,92.0424,92.1363,2196200.0],["2015-11-27",92.2489,92.8778,92.2395,92.6149,1502600.0],["2015-11-30",92.737,92.8214,91.911,91.911,3847500.0],["2015-12-01",92.1832,92.6149,91.207,91.9204,4891600.0],["2015-12-02",91.742,91.9861,90.963,91.1413,3584400.0],["2015-12-03",91.3572,91.9391,89.8272,90.0712,3479200.0],["2015-12-04",90.5124,92.6431,90.3341,92.6431,3868100.0],["2015-12-07",92.2677,92.6337,91.451,91.8171,2855600.0],["2015-12-08",91.2164,92.5211,90.8221,92.155,3664000.0],["2015-12-09",92.5586,93.7976,91.5074,91.8171,5111300.0],["2015-12-10",92.0987,92.6056,91.4698,91.62,2907900.0],["2015-12-11",91.62,91.62,88.7008,89.0106,4558700.0],["2015-12-14",89.2452,90.3998,88.8886,90.3904,3930200.0],["2015-12-15",91.4229,92.7933,91.3103,92.3897,4579900.0],["2015-12-16",93.5348,94.1355,92.8214,93.9008,4493600.0],["2015-12-17",94.3702,94.6142,93.1687,93.2344,4581200.0],["2015-12-18",92.5868,92.859,90.3059,90.381,6039600.0],["2015-12-21",90.963,91.742,90.3247,91.085,2748400.0],["2015-12-22",91.5261,91.7889,90.8409,91.5543,3341900.0],["2015-12-23",91.9297,92.8121,91.7139,92.6713,2054200.0],["2015-12-24",92.7182,93.028,92.2771,92.5399,932700.0],["2015-12-28",92.1269,92.568,91.8547,92.4836,1673400.0],["2015-12-29",93.1406,93.854,93.1406,93.6005,2362300.0],["2015-12-30",93.5535,93.8351,92.6712,92.8026,1856700.0],["2015-12-31",92.2207,92.7933,91.3853,91.3853,3219200.0],["2016-01-04",89.5174,89.7239,87.9687,88.9918,6378700.0],["2016-01-05",89.5269,89.9492,88.6164,89.1608,4352500.0],["2016-01-06",87.9287,88.7752,87.4491,87.797,4370000.0],["2016-01-07",86.1135,86.8753,85.2859,86.1888,6600000.0],["2016-01-08",86.4991,86.7531,84.383,84.5428,5912100.0],["2016-01-11",84.8814,85.6809,83.9785,85.1918,5845600.0],["2016-01-12",86.1605,86.4051,84.7592,86.0007,4441800.0],["2016-01-13",86.5932,86.6684,83.4707,83.8845,4895000.0],["2016-01-14",84.082,86.2357,83.8562,85.314,6235800.0],["2016-01-15",82.8499,83.9691,82.596,83.433,6459800.0],["2016-01-19",84.2325,84.4018,80.4046,81.0912,10175200.0],["2016-01-20",79.671,80.8466,78.5518,80.066,11672100.0],["2016-01-21",80.16,82.3232,79.5299,80.9971,5989700.0],["2016-01-22",82.5113,83.5459,82.201,82.7653,4912500.0],["2016-01-25",82.7935,82.944,81.4956,81.6085,5110500.0],["2016-01-26",81.8248,82.295,81.2604,81.8248,4872500.0],["2016-01-27",81.7213,81.8718,79.323,79.765,6750900.0],["2016-01-28",80.2635,80.5551,78.3919,78.4671,9169600.0],["2016-01-29",76.6049,83.9409,76.1817,83.734,16410500.0],["2016-02-01",83.2544,83.8939,82.0411,83.3578,5956400.0],["2016-02-02",82.4643,82.5208,80.2917,80.8184,7096900.0],["2016-02-03",81.4109,81.599,79.4359,81.3263,5253600.0],["2016-02-04",81.11,81.7025,80.6397,81.1946,4490600.0],["2016-02-05",80.9219,81.1852,77.2915,77.837,8474000.0],["2016-02-08",76.5955,76.8776,75.1189,75.8525,9213800.0],["2016-02-09",74.1784,78.279,73.8492,77.094,7802700.0],["2016-02-10",78.1191,79.7933,77.9969,78.3543,4858900.0],["2016-02-11",75.3823,77.8652,75.2224,77.2257,6285400.0],["2016-02-12",78.6458,80.1977,78.3543,79.8403,5213300.0],["2016-02-16",80.9971,81.4392,80.2823,81.0535,4908000.0],["2016-02-17",81.7589,82.3891,81.4391,82.0223,4143400.0],["2016-02-18",81.4298,82.248,80.7244,80.9219,3551500.0],["2016-02-19",80.555,81.6931,80.1506,81.6272,3490500.0],["2016-02-22",81.6273,82.9816,81.6273,82.596,3010800.0],["2016-02-23",82.0693,82.6242,80.8184,81.0818,4236900.0],["2016-02-24",80.0754,81.5991,79.5581,81.2793,3361300.0],["2016-02-25",81.4015,82.2292,80.4328,82.2198,3280500.0],["2016-02-26",82.8687,83.3202,82.2856,82.3609,3294900.0],["2016-02-29",82.1069,83.5459,81.7307,81.7495,4302900.0],["2016-03-01",82.549,84.7686,82.502,84.7404,4967500.0],["2016-03-02",84.4206,84.7309,83.6964,84.5428,3898300.0],["2016-03-03",84.3923,84.778,83.6305,84.4017,4202500.0],["2016-03-04",84.6463,85.173,84.1761,84.6933,3181300.0],["2016-03-07",84.3547,84.4112,82.2386,83.0474,4939800.0],["2016-03-08",82.2574,82.5395,81.6461,81.6837,4251700.0],["2016-03-09",82.0223,82.3891,81.5426,81.9941,3477800.0],["2016-03-10",82.4455,82.9534,80.8184,81.7213,3239100.0],["2016-03-11",82.6806,83.8563,82.5584,83.3108,4003200.0],["2016-03-14",83.2638,83.8281,82.7841,83.5835,4407400.0],["2016-03-15",83.1039,84.3642,82.9534,84.0444,4468800.0],["2016-03-16",83.9127,84.9473,83.7246,84.6557,3005000.0],["2016-03-17",84.5711,86.2076,84.3265,85.9725,4568900.0],["2016-03-18",86.5368,86.9412,86.0101,86.8189,5972900.0],["2016-03-21",86.3957,87.1198,86.1135,86.8565,3176900.0],["2016-03-22",86.2264,86.7248,86.0947,86.3016,3541300.0],["2016-03-23",86.4145,87.1387,86.1887,86.6496,2816100.0],["2016-03-24",85.869,86.4991,85.869,86.4427,2618700.0],["2016-03-28",86.6966,86.8095,85.7561,85.8126,2304300.0],["2016-03-29",85.7937,87.5055,85.6809,87.2609,3326300.0],["2016-03-30",87.9852,88.5683,87.75,88.2297,3477900.0],["2016-03-31",88.1074,89.2924,87.9569,88.8786,5647100.0],["2016-04-01",88.0792,90.3928,87.9381,90.1671,5276900.0],["2016-04-04",90.2988,90.3835,88.841,89.3959,4449900.0],["2016-04-05",88.5024,89.7345,88.3049,88.7375,5378300.0],["2016-04-06",88.7752,89.3784,88.436,89.2936,3334200.0],["2016-04-07",88.747,88.8318,87.6821,88.125,3046500.0],["2016-04-08",88.6716,89.2088,88.0402,88.3889,2564000.0],["2016-04-11",88.5114,89.2276,88.0119,88.0873,3858200.0],["2016-04-12",88.3606,88.5773,87.7763,88.4548,2673700.0],["2016-04-13",89.058,90.236,88.9543,90.236,3698600.0],["2016-04-14",90.2077,91.1973,89.9156,90.6318,3292200.0],["2016-04-15",90.7072,91.7061,90.6035,91.1124,4127600.0],["2016-04-18",91.0747,92.1585,91.0371,92.0454,3079700.0],["2016-04-19",92.3564,92.5072,90.8014,91.6402,3635900.0],["2016-04-20",92.036,92.7334,91.4611,92.2622,3627300.0],["2016-04-21",92.3093,92.4412,91.7438,91.9229,2913600.0],["2016-04-22",90.8391,92.8182,90.8391,91.8381,7176300.0],["2016-04-25",91.2161,91.7156,90.9805,91.3951,3276100.0],["2016-04-26",91.5648,91.9889,91.1595,91.6684,2929200.0],["2016-04-27",91.6402,92.9313,90.9899,92.7145,5211900.0],["2016-04-28",92.2999,94.2412,91.1596,91.5836,6261400.0],["2016-04-29",91.2538,92.036,90.547,91.4046,5338500.0],["2016-05-02",91.5553,92.2999,90.9334,92.1396,3813100.0],["2016-05-03",91.4234,91.9229,90.3962,90.8956,3362100.0],["2016-05-04",90.2077,90.8391,89.7459,90.7072,3187500.0],["2016-05-05",90.792,91.2538,90.4339,90.6506,2848600.0],["2016-05-06",90.2831,91.1878,90.1417,91.1124,2042700.0],["2016-05-09",91.2349,91.6496,90.9428,91.1501,1972600.0],["2016-05-10",91.2067,92.0737,91.1218,92.0171,1903500.0],["2016-05-11",92.0171,92.2056,90.8109,90.858,2540600.0],["2016-05-12",91.169,91.2444,89.7554,90.3302,4216800.0],["2016-05-13",90.0852,90.7355,89.6611,89.8684,3371600.0],["2016-05-16",90.0946,90.9616,89.9533,90.613,2273600.0],["2016-05-17",90.4527,90.7449,89.7742,90.0946,3463300.0],["2016-05-18",89.8402,90.6318,89.4067,90.1229,2469900.0],["2016-05-19",89.6611,90.0004,88.6622,89.2465,2268900.0],["2016-05-20",89.6894,90.3679,89.5575,89.9721,2446700.0],["2016-05-23",90.0098,90.2171,89.5197,89.6046,2231800.0],["2016-05-24",90.0287,91.169,89.8402,90.924,2446500.0],["2016-05-25",91.2066,91.3197,90.6035,90.8956,2689500.0],["2016-05-26",90.9805,91.1596,90.5376,90.8297,1738300.0],["2016-05-27",90.9711,91.5836,90.8297,91.5836,2724300.0],["2016-05-31",91.5836,91.6025,90.0946,90.3773,4028800.0],["2016-06-01",90.3774,90.9805,89.7648,90.858,2677500.0],["2016-06-02",90.7261,91.3009,90.481,91.3009,2662100.0],["2016-06-03",90.6695,91.0465,89.8402,90.4999,2814800.0],["2016-06-06",90.8486,91.3857,90.4528,91.0747,2160700.0],["2016-06-07",91.0276,91.5742,90.8862,91.1124,2394900.0],["2016-06-08",91.0841,92.347,91.0088,92.347,4365200.0],["2016-06-09",91.8946,92.0077,91.3952,91.4329,2044700.0],["2016-06-10",90.4716,90.5564,89.4349,89.7271,4080700.0],["2016-06-13",89.2747,90.1229,88.7375,88.7658,3082200.0],["2016-06-14",88.4642,88.8977,87.9742,88.6904,5338200.0],["2016-06-15",88.926,89.058,87.9648,87.9648,4025900.0],["2016-06-16",87.5784,88.6716,86.7491,88.6622,4976200.0],["2016-06-17",88.5679,88.7847,87.3522,87.9177,6941700.0],["2016-06-20",89.058,89.6988,88.8224,88.9166,4949500.0],["2016-06-21",89.2276,89.8119,89.0297,89.6328,4203000.0],["2016-06-22",89.7459,89.8873,88.6433,88.6433,2876700.0],["2016-06-23",89.6705,90.1983,89.1616,90.1983,2992400.0],["2016-06-24",86.2119,87.7669,85.8915,86.2025,8356800.0],["2016-06-27",85.0716,85.5711,83.7051,83.9407,7444800.0],["2016-06-28",85.081,85.2883,84.5532,85.2129,4820400.0],["2016-06-29",85.7972,86.8998,85.6182,86.8244,3987900.0],["2016-06-30",87.2768,87.3993,82.5459,82.9888,12706800.0],["2016-07-01",84.0255,84.3271,83.1868,83.7334,8342100.0],["2016-07-05",83.0454,84.1951,82.8569,83.1584,7077000.0],["2016-07-06",82.3179,82.7146,81.8362,82.0062,9412800.0],["2016-07-07",82.1196,83.4135,82.1196,82.9318,4707200.0],["2016-07-08",83.5174,83.7629,83.0546,83.6401,5621800.0],["2016-07-11",84.1029,84.3485,83.7063,83.8196,5274700.0],["2016-07-12",84.1312,85.0757,83.9329,85.0001,6122200.0],["2016-07-13",85.4346,85.529,84.6602,85.3213,3996900.0],["2016-07-14",86.2468,86.5585,85.4818,86.3696,4240100.0],["2016-07-15",86.9174,86.9174,85.6802,85.8785,3262400.0],["2016-07-18",86.1146,86.549,85.7935,86.5113,3407300.0],["2016-07-19",86.1429,87.2763,86.1429,87.2479,3423800.0],["2016-07-20",87.4179,88.249,87.0307,88.1168,3794100.0],["2016-07-21",87.8335,88.4662,86.9174,87.3235,4305900.0],["2016-07-22",87.5124,88.4568,86.9929,88.4568,4348200.0],["2016-07-25",88.4001,88.4001,87.399,87.8335,3773500.0],["2016-07-26",87.6257,88.4662,87.5973,88.2396,4469600.0],["2016-07-27",88.334,89.0613,87.5974,88.5418,5696800.0],["2016-07-28",89.7224,91.1391,89.3068,90.6763,5209400.0],["2016-07-29",90.7329,90.7612,89.8357,89.949,4364100.0],["2016-08-01",89.9396,90.1663,89.2029,89.7885,3512100.0],["2016-08-02",89.7507,90.0907,89.2501,89.9585,3948600.0],["2016-08-03",89.7885,90.1474,89.5146,89.7979,3006100.0],["2016-08-04",89.8074,90.714,89.5335,90.5818,2875600.0],["2016-08-05",90.9407,91.5546,90.7518,91.4979,2632200.0],["2016-08-08",91.6113,91.7057,91.2618,91.4035,2873000.0],["2016-08-09",91.2618,91.7435,91.1863,91.3279,1937100.0],["2016-08-10",91.3468,91.4413,90.884,90.9407,2004700.0],["2016-08-11",91.139,91.5357,90.8274,91.1674,2971100.0],["2016-08-12",90.629,91.054,90.204,90.7802,1988600.0],["2016-08-15",90.9596,91.1957,90.7329,91.0823,2081200.0],["2016-08-16",90.8557,90.9124,90.1568,90.3079,2866200.0],["2016-08-17",90.4685,90.7329,89.7507,90.2796,4054700.0],["2016-08-18",90.0057,90.5441,89.7885,89.9774,3134200.0],["2016-08-19",89.8923,89.9962,89.1651,89.9301,3090800.0],["2016-08-22",89.9018,90.6196,89.6751,90.4685,2390800.0],["2016-08-23",90.6668,91.3846,90.6574,90.9407,3099700.0],["2016-08-24",90.9407,91.1107,90.0907,90.2229,2008100.0],["2016-08-25",90.1663,90.4874,90.034,90.2796,1983000.0],["2016-08-26",90.5157,91.6112,90.4496,91.1107,3123100.0],["2016-08-29",91.0918,91.4696,90.884,91.4035,2590200.0],["2016-08-30",91.4129,91.7907,90.9879,91.6963,2634100.0],["2016-08-31",91.4318,91.6963,90.7896,91.2618,3499300.0],["2016-09-01",91.2996,92.2724,91.1485,92.1968,4198100.0],["2016-09-02",91.989,92.6501,91.9607,92.4518,2572400.0],["2016-09-06",92.3763,93.4152,92.2629,93.3018,3879300.0],["2016-09-07",93.0185,94.0668,92.8013,94.0385,4198200.0],["2016-09-08",93.9251,95.0774,93.8685,94.4257,4605400.0],["2016-09-09",93.5757,94.1518,92.6974,92.6974,5458500.0],["2016-09-12",92.1212,94.7468,92.074,94.5485,4264300.0],["2016-09-13",93.8307,94.5013,93.4813,93.8685,4732200.0],["2016-09-14",93.8212,94.0951,92.9146,93.2262,4400300.0],["2016-09-15",93.094,94.2746,92.9807,93.944,3485700.0],["2016-09-16",93.5474,94.1518,93.1129,93.8402,4498800.0],["2016-09-19",94.3974,94.813,93.8968,94.1424,3056900.0],["2016-09-20",94.6807,95.3135,94.4541,94.9074,3848700.0],["2016-09-21",95.2096,95.6818,94.4163,95.6346,3251900.0],["2016-09-22",95.9274,96.5507,95.8707,96.4468,3390600.0],["2016-09-23",96.2579,96.4279,95.6251,96.0124,2759400.0],["2016-09-26",95.219,96.1729,95.1529,95.5401,3468900.0],["2016-09-27",95.389,96.0029,94.9735,95.814,3547700.0],["2016-09-28",95.7952,95.9368,95.2285,95.8707,3629500.0],["2016-09-29",95.9368,96.6262,95.0018,95.0207,3010000.0],["2016-09-30",95.1813,96.5507,95.0868,96.1163,5503900.0],["2016-10-03",95.7574,96.6924,95.6157,96.2201,3696700.0],["2016-10-04",96.3618,96.5318,95.4268,95.5968,2881900.0],["2016-10-05",95.8712,97.1486,95.8712,96.8931,3768100.0],["2016-10-06",96.8931,97.6217,96.5336,97.4041,3875600.0],["2016-10-07",97.5082,97.9245,96.4957,96.7512,4225600.0],["2016-10-10",97.177,97.811,97.0351,97.1297,2376500.0],["2016-10-11",97.0256,97.1108,95.3981,95.8996,3412900.0],["2016-10-12",96.0983,96.4295,95.6158,95.9091,3467800.0],["2016-10-13",95.3319,96.0321,94.414,95.2372,3657400.0],["2016-10-14",95.663,96.7039,95.3886,95.4549,3280200.0],["2016-10-17",95.5306,95.8145,95.2089,95.4265,1975500.0],["2016-10-18",96.3065,96.6282,95.6252,96.2592,2623700.0],["2016-10-19",96.3254,97.3189,96.1645,97.2054,3305200.0],["2016-10-20",97.2622,97.811,96.8458,97.0351,2945300.0],["2016-10-21",96.6377,97.4609,96.4768,97.319,3018800.0],["2016-10-24",97.6028,98.3314,97.423,97.6407,2565600.0],["2016-10-25",97.6407,97.688,96.7891,97.3473,4869300.0],["2016-10-26",97.0445,97.8961,97.0161,97.669,3356000.0],["2016-10-27",97.6407,98.691,97.6407,98.0286,5096100.0],["2016-10-28",99.4006,102.0311,98.9843,101.1511,9282800.0],["2016-10-31",101.6243,103.072,100.7443,101.2647,5820000.0],["2016-11-01",101.2458,101.3593,99.1546,99.3155,7076500.0],["2016-11-02",98.672,99.3533,98.4071,98.4071,3527500.0],["2016-11-03",97.9529,98.8423,97.9434,98.1989,3127300.0],["2016-11-04",98.3125,98.814,97.4893,97.4893,3067200.0],["2016-11-07",98.9559,100.3279,98.9086,100.2617,3067500.0],["2016-11-08",100.0535,100.7443,99.8548,100.0157,2864300.0],["2016-11-09",99.2682,100.7254,98.2746,100.4793,4775000.0],["2016-11-10",100.9241,101.3782,96.9405,98.8802,6584300.0],["2016-11-11",98.2746,99.4101,98.0854,98.9938,3300300.0],["2016-11-14",99.3723,99.448,94.9629,95.7009,7106800.0],["2016-11-15",95.928,97.4514,95.928,96.9688,4633100.0],["2016-11-16",96.9215,98.4071,96.9215,98.4071,4567900.0],["2016-11-17",98.7856,99.5899,98.1611,98.8329,3096800.0],["2016-11-18",99.0222,99.4479,98.7004,99.1452,3275000.0],["2016-11-21",99.1451,100.2995,99.06,100.2428,2650800.0],["2016-11-22",100.2996,100.4226,99.1073,100.2333,4570100.0],["2016-11-23",99.921,100.2144,98.6815,98.937,4952300.0],["2016-11-25",98.9937,100.044,98.9086,100.044,1566900.0],["2016-11-28",99.7507,99.7507,97.5082,97.8015,5401700.0],["2016-11-29",98.1043,98.7572,97.7826,98.2368,3356600.0],["2016-11-30",97.9718,98.672,95.928,96.7039,6889200.0],["2016-12-01",96.8269,97.0635,94.1586,94.7925,5452100.0],["2016-12-02",94.8588,95.7009,94.4519,95.663,3981100.0],["2016-12-05",96.3916,98.0948,96.3254,97.9813,5427900.0],["2016-12-06",98.2368,98.3882,96.3254,96.5147,4975200.0],["2016-12-07",97.4798,99.8927,97.1013,99.5899,5423500.0],["2016-12-08",99.5236,99.817,98.2746,99.183,3024700.0],["2016-12-09",99.1735,99.448,98.4071,98.7951,2541000.0],["2016-12-12",98.7288,98.7856,97.6123,97.7258,3827700.0],["2016-12-13",98.0002,98.9748,97.4041,97.7637,4297700.0],["2016-12-14",97.3757,99.2019,97.3757,97.7258,3515800.0],["2016-12-15",98.814,100.0251,98.4071,98.7383,3774100.0],["2016-12-16",99.183,99.183,97.5082,97.8678,4659700.0],["2016-12-19",98.1233,98.5964,97.8867,97.9719,2980900.0],["2016-12-20",98.4544,98.937,97.6028,98.9181,2354400.0],["2016-12-21",98.8613,99.3249,98.3125,98.568,1952500.0],["2016-12-22",98.814,99.1262,97.6123,98.7004,2463900.0],["2016-12-23",98.691,99.5047,98.4166,99.0789,1610700.0],["2016-12-27",99.2587,99.9589,99.0695,99.1641,2160700.0],["2016-12-28",99.0694,99.1451,97.9718,98.1043,2552300.0],["2016-12-29",98.2273,98.7572,97.8772,98.1894,2858600.0],["2016-12-30",98.2746,98.4639,97.442,97.6974,3834700.0],["2017-01-03",98.795,100.2427,98.5112,99.7223,4711300.0],["2017-01-04",99.675,101.0092,99.2208,100.6686,3299000.0],["2017-01-05",101.503,102.546,100.9436,101.4461,3262200.0],["2017-01-06",101.759,102.508,101.3323,102.1762,3044600.0],["2017-01-09",102.1762,102.546,101.7495,101.9771,2500700.0],["2017-01-10",101.9771,102.9442,101.3797,101.759,3162200.0],["2017-01-11",101.4935,102.2615,101.2944,102.2236,2499000.0],["2017-01-12",102.0909,103.2192,101.7495,103.077,3288500.0],["2017-01-13",103.0011,103.7312,102.9063,103.0675,4661900.0],["2017-01-17",102.6218,103.2192,102.034,102.783,2898200.0],["2017-01-18",103.0769,103.5605,102.3184,103.0295,2652300.0],["2017-01-19",103.2002,103.7028,102.7167,102.9063,1885300.0],["2017-01-20",103.5795,104.3001,103.2666,104.2622,4173300.0],["2017-01-23",103.9777,104.2812,103.4752,103.9493,3678200.0],["2017-01-24",104.12,104.4234,103.5226,104.2243,2899600.0],["2017-01-25",104.9259,105.3147,103.7312,104.4803,3848300.0],["2017-01-26",104.2717,104.6035,103.3519,103.7122,2568700.0],["2017-01-27",103.8924,104.1484,103.2761,104.1484,2591600.0],["2017-01-30",103.7028,103.8829,102.4986,103.6364,4304400.0],["2017-01-31",100.479,101.5504,100.0333,100.8203,6470200.0],["2017-02-01",101.1047,101.2185,98.6205,99.5592,6149100.0],["2017-02-02",99.4833,100.0238,99.1894,99.6919,4112000.0],["2017-02-03",100.8013,101.9676,100.1281,101.0573,7132600.0],["2017-02-06",101.0573,101.0953,100.2135,101.0668,3445100.0],["2017-02-07",101.4556,101.5978,100.5453,101.0763,3204800.0],["2017-02-08",101.0289,101.3607,100.3177,101.1901,2993600.0],["2017-02-09",101.1901,101.9676,100.9815,101.74,2679200.0],["2017-02-10",101.9771,102.0624,101.6452,101.7116,2078400.0],["2017-02-13",102.1193,102.7166,101.9676,102.6692,2337100.0],["2017-02-14",102.4132,103.551,102.1762,103.2381,2336800.0],["2017-02-15",103.3519,104.357,103.1339,103.9777,2920000.0],["2017-02-16",104.0631,104.4897,103.2476,103.6364,2146400.0],["2017-02-17",103.5795,104.3001,103.333,103.7502,2850900.0],["2017-02-21",103.7786,104.5277,103.6743,104.4518,3117200.0],["2017-02-22",104.1105,104.6889,103.5036,103.7691,3049300.0],["2017-02-23",104.1389,105.0112,103.9208,105.0018,4162200.0],["2017-02-24",104.8121,105.2483,104.4898,105.2483,2471700.0],["2017-02-27",104.6794,105.2388,104.0726,104.8406,2361200.0],["2017-02-28",104.7742,105.125,104.2906,104.7363,3367200.0],["2017-03-01",105.6466,107.0688,105.0397,106.4904,3218700.0],["2017-03-02",106.3861,106.4715,105.5328,105.5612,2690800.0],["2017-03-03",105.5233,106.0448,105.2104,105.95,2938200.0],["2017-03-06",105.381,105.9974,105.2578,105.5896,2175800.0],["2017-03-07",105.5991,105.912,105.0018,105.2104,2474200.0],["2017-03-08",105.5233,105.675,105.0492,105.2293,2355400.0],["2017-03-09",105.3242,105.5991,104.9164,105.0492,3195400.0],["2017-03-10",105.675,105.7698,104.8785,105.4474,2735400.0],["2017-03-13",105.5232,106.0068,105.3715,105.7508,3123000.0],["2017-03-14",105.5612,105.694,104.4234,104.7648,2891400.0],["2017-03-15",105.3052,106.5947,104.7647,106.2155,3305500.0],["2017-03-16",106.3008,107.1162,105.7982,106.8318,2746400.0],["2017-03-17",107.0024,107.6187,106.9171,106.9835,4119200.0],["2017-03-20",106.974,107.1352,106.0542,106.5852,2435400.0],["2017-03-21",106.5852,106.9265,104.7078,104.9733,3734000.0],["2017-03-22",105.2388,106.1112,105.0492,105.675,2576200.0],["2017-03-23",105.5422,106.6231,105.5043,105.8172,3107000.0],["2017-03-24",106.168,106.6421,105.8835,106.1775,3221900.0],["2017-03-27",104.9638,106.4809,104.613,106.1396,2724200.0],["2017-03-28",106.0163,106.9076,105.694,106.6421,2986100.0],["2017-03-29",106.225,106.5094,105.7414,106.2534,1783800.0],["2017-03-30",106.1965,106.8602,105.7888,106.8318,2029400.0],["2017-03-31",106.7844,107.3153,106.6137,106.6421,2507700.0],["2017-04-03",106.8602,107.1162,105.5897,106.4241,3170100.0],["2017-04-04",106.4146,107.0024,106.1017,106.2818,2169700.0],["2017-04-05",106.6428,107.5264,106.3103,106.4718,2486600.0],["2017-04-06",106.4718,106.9849,106.1298,106.8139,2238500.0],["2017-04-07",106.5764,107.1179,106.2533,106.6334,1995100.0],["2017-04-10",106.6808,107.4219,106.6808,106.7093,1862800.0],["2017-04-11",106.3103,106.9468,105.9018,106.5098,2045800.0],["2017-04-12",106.0728,106.6903,105.7878,105.9018,2651200.0],["2017-04-13",105.6738,106.5858,105.4648,105.6643,2690300.0],["2017-04-17",106.1868,107.1084,105.9588,107.0419,1731200.0],["2017-04-18",106.8708,107.5169,106.5003,106.8993,2141000.0],["2017-04-19",106.8709,107.5074,106.5098,106.6808,2242400.0],["2017-04-20",107.2604,109.1605,107.0418,108.8659,3459600.0],["2017-04-21",109.0655,109.835,108.3149,108.5619,4067400.0],["2017-04-24",110.0155,110.196,109.2555,109.9205,3207800.0],["2017-04-25",110.538,110.6615,110.101,110.329,2873700.0],["2017-04-26",110.253,110.7376,110.158,110.367,2202700.0],["2017-04-27",110.69,111.4501,110.3195,111.2506,3350800.0],["2017-04-28",110.9561,111.5071,110.272,110.5095,3536000.0],["2017-05-01",110.7186,111.4311,110.4145,110.557,3556600.0],["2017-05-02",111.9441,113.7302,111.7731,112.2196,6802600.0],["2017-05-03",112.2671,112.6091,110.728,111.469,3640900.0],["2017-05-04",111.6781,112.1816,111.0606,112.0296,2560400.0],["2017-05-05",112.3621,112.4666,111.3456,111.6306,2335900.0],["2017-05-08",111.8301,111.8301,110.576,110.785,2562400.0],["2017-05-09",110.804,111.07,110.2435,110.595,2350700.0],["2017-05-10",110.31,110.937,110.215,110.823,1812500.0],["2017-05-11",110.7566,111.0416,109.9965,110.709,2239000.0],["2017-05-12",110.519,111.3646,110.348,111.2791,3195200.0],["2017-05-15",111.4976,112.6377,111.2411,112.3051,2998200.0],["2017-05-16",112.3526,112.6471,111.8206,112.5711,2375700.0],["2017-05-17",111.4311,112.0201,110.823,110.9656,4195000.0],["2017-05-18",110.139,110.823,109.778,110.4335,5088400.0],["2017-05-19",111.0795,112.0011,110.69,111.7066,4360500.0],["2017-05-22",111.9156,113.1506,111.7066,113.0556,2578200.0],["2017-05-23",113.0937,113.9392,113.0272,113.6257,2857100.0],["2017-05-24",113.6257,114.6898,113.5592,114.6707,2509000.0],["2017-05-25",114.9747,116.3618,114.9082,115.8298,4689200.0],["2017-05-26",115.8203,115.9818,115.2598,115.5543,2141600.0],["2017-05-30",115.2313,115.7063,114.9842,115.5733,3405500.0],["2017-05-31",115.8108,116.8368,115.0982,116.7418,4708500.0],["2017-06-01",116.6658,117.2359,116.0103,117.2359,3279000.0],["2017-06-02",117.2263,119.0409,117.1883,118.9459,3731900.0],["2017-06-05",119.269,119.8865,118.9934,119.611,4617400.0],["2017-06-06",119.2689,119.649,118.7369,118.9839,2712100.0],["2017-06-07",119.212,119.592,118.5374,118.9364,3219700.0],["2017-06-08",118.7559,119.1359,117.8629,118.5279,3332400.0],["2017-06-09",118.6799,118.6989,115.6303,116.8939,3556700.0],["2017-06-12",115.8868,115.9913,114.1957,114.7277,6574200.0],["2017-06-13",115.1838,116.5803,115.0413,116.2098,3938200.0],["2017-06-14",116.7133,117.0078,115.6778,116.3808,2940000.0],["2017-06-15",115.0222,115.5543,113.9012,115.3547,3492600.0],["2017-06-16",115.4213,116.0958,114.6897,115.8678,3804900.0],["2017-06-19",116.5043,116.9699,116.1528,116.9413,2547100.0],["2017-06-20",116.7513,117.5874,116.5423,116.7893,3015300.0],["2017-06-21",117.3689,117.3689,116.3238,116.9508,2384100.0],["2017-06-22",116.7323,117.3499,116.1813,117.1409,2160600.0],["2017-06-23",117.5019,118.756,116.9699,117.8154,3381500.0],["2017-06-26",117.9674,118.3569,117.0364,117.3499,2376700.0],["2017-06-27",117.3214,117.3404,116.6088,116.6088,2516400.0],["2017-06-28",117.0363,118.6324,116.4473,118.5754,2574900.0],["2017-06-29",118.3855,118.452,115.1458,115.4403,4147400.0],["2017-06-30",115.6968,116.3048,115.1553,115.3833,3574000.0],["2017-07-03",116.1433,116.2003,114.6897,114.7467,2314200.0],["2017-07-05",115.2988,116.2696,115.2797,116.0983,3856500.0],["2017-07-06",115.4891,115.8127,114.8324,114.9752,2702600.0],["2017-07-07",115.5367,116.8026,115.2321,116.3077,2119000.0],["2017-07-10",116.2696,117.2499,115.946,116.8121,2886900.0],["2017-07-11",116.8883,118.6966,116.5932,118.2398,3885700.0],["2017-07-12",118.9727,119.6865,118.592,119.2392,2770400.0],["2017-07-13",119.5628,120.3051,119.3248,119.42,3330900.0],["2017-07-14",119.5056,121.3806,119.5056,120.8857,2690800.0],["2017-07-17",121.1237,121.4283,120.4384,121.2855,2291700.0],["2017-07-18",120.9809,121.9803,120.8762,121.571,3732800.0],["2017-07-19",121.571,122.085,121.4092,121.8661,2550400.0],["2017-07-20",122.2087,122.6275,121.7709,122.2753,2350300.0],["2017-07-21",122.3324,123.9219,122.1326,123.0368,4375500.0],["2017-07-24",123.151,123.6364,122.3991,123.2747,3065400.0],["2017-07-25",123.7316,123.9029,122.9892,123.7125,2476000.0],["2017-07-26",123.6554,124.8546,123.5031,124.6738,3547800.0],["2017-07-27",125.6351,125.8255,120.4479,122.7132,4914500.0],["2017-07-28",122.7417,123.7221,121.1713,121.7423,5257900.0],["2017-07-31",121.828,122.2563,121.2569,121.6376,3347500.0],["2017-08-01",122.4562,123.7125,122.3039,123.2462,4010500.0],["2017-08-02",123.4841,124.3121,122.9511,124.3121,3578600.0],["2017-08-03",124.1123,124.2741,123.0082,123.6269,2568100.0],["2017-08-04",123.9409,123.9695,123.1986,123.5602,2208100.0],["2017-08-07",123.722,124.2074,123.3033,124.0932,1585600.0],["2017-08-08",123.8553,124.0266,123.0653,123.5793,2062800.0],["2017-08-09",122.8654,123.7601,122.5609,123.4651,1789900.0],["2017-08-10",122.9416,123.17,121.4378,121.5139,2590400.0],["2017-08-11",121.9803,123.1795,121.6947,122.3515,2484300.0],["2017-08-14",122.9987,124.9594,122.7798,124.769,2793300.0],["2017-08-15",125.0831,125.6256,124.6357,125.2354,2155600.0],["2017-08-16",125.7969,126.2347,125.4543,125.9873,2000700.0],["2017-08-17",125.7874,126.111,124.512,124.5691,2673000.0],["2017-08-18",124.2645,125.6066,124.0742,124.8166,3167300.0],["2017-08-21",125.0165,125.7208,124.8071,125.578,1807600.0],["2017-08-22",126.1205,127.7671,125.9016,127.3483,2180100.0],["2017-08-23",126.7582,127.0438,126.2728,126.6535,2006400.0],["2017-08-24",126.8058,127.0247,125.6161,126.5488,2046600.0],["2017-08-25",126.8724,127.158,126.1681,126.3489,2215500.0],["2017-08-28",126.7296,127.5387,126.3109,127.3959,2154700.0],["2017-08-29",126.6821,127.7386,126.3394,127.3864,2122000.0],["2017-08-30",127.4721,127.7671,127.0438,127.3483,3224500.0],["2017-08-31",127.729,128.0146,126.8534,126.8725,4374700.0],["2017-09-01",127.3864,127.4435,126.7201,126.8153,2446600.0],["2017-09-05",126.4346,126.5203,125.3305,126.2633,2726500.0],["2017-09-06",126.5774,127.2151,126.1967,126.4823,3652100.0],["2017-09-07",129.5184,131.9549,129.1091,129.9467,7269000.0],["2017-09-08",129.6516,131.0984,129.4994,130.6034,4451300.0],["2017-09-11",132.6402,135.1434,132.4689,135.1434,5457600.0],["2017-09-12",135.7811,136.5996,134.9721,135.5527,3775000.0],["2017-09-13",135.1719,135.2766,132.8115,133.3445,3613800.0],["2017-09-14",132.7735,134.9626,132.6497,134.6485,4179400.0],["2017-09-15",135.4575,135.8097,133.0685,134.7532,6152500.0],["2017-09-18",134.8293,134.8579,133.7348,134.5819,2843500.0],["2017-09-19",135.0863,136.6663,135.0292,135.6193,4179000.0],["2017-09-20",135.3909,136.1713,134.6009,135.3814,2749700.0],["2017-09-21",134.8579,135.3242,134.382,134.8864,2835300.0],["2017-09-22",134.677,135.5336,134.677,135.0482,1860400.0],["2017-09-25",135.2196,135.2481,131.7646,131.8883,5541200.0],["2017-09-26",132.3166,132.6593,131.1079,131.698,3162600.0],["2017-09-27",132.1073,133.4207,131.8693,132.9353,3716800.0],["2017-09-28",132.7164,133.4493,132.1453,133.4397,2732000.0],["2017-09-29",134.0394,134.9055,133.6491,134.3915,2603200.0],["2017-10-02",135.0577,136.0381,134.6485,134.9816,2300700.0],["2017-10-03",135.1434,136.276,134.8674,136.1237,2514500.0],["2017-10-04",135.8478,136.1047,134.5058,135.2386,3245700.0],["2017-10-05",135.8963,137.0593,135.7724,137.0307,2723000.0],["2017-10-06",136.7924,137.0593,136.0965,136.8115,3067400.0],["2017-10-09",136.7734,138.3939,136.2205,137.7934,2557700.0],["2017-10-10",138.0126,139.5283,138.0126,138.8419,2593400.0],["2017-10-11",138.7942,140.2432,138.7942,139.9858,3341900.0],["2017-10-12",139.9668,141.2346,139.595,139.881,3226200.0],["2017-10-13",140.615,141.5111,140.4053,140.453,2337300.0],["2017-10-16",141.1202,141.1202,138.3748,139.3853,2590100.0],["2017-10-17",139.4901,139.614,138.7275,139.1088,3002400.0],["2017-10-18",139.0135,139.9096,138.7943,139.3567,2525900.0],["2017-10-19",138.5941,139.2899,137.8982,138.2032,4169900.0],["2017-10-20",138.8228,138.9181,137.8124,138.5845,3547300.0],["2017-10-23",139.1756,139.6522,138.5083,138.7562,2514500.0],["2017-10-24",139.3566,139.6426,138.5559,138.9849,2918400.0],["2017-10-25",139.6522,140.1098,138.4225,139.4044,3439700.0],["2017-10-26",140.1288,140.4815,139.5092,139.738,2574900.0],["2017-10-27",139.9668,141.5778,139.2327,141.5778,3491900.0],["2017-10-30",144.2278,144.3994,141.6349,141.9876,6555700.0],["2017-10-31",143.5891,144.8951,139.3185,141.8161,7613700.0],["2017-11-01",142.9409,144.4089,141.8256,141.9305,4531700.0],["2017-11-02",141.3966,142.2355,140.5768,141.3204,3883600.0],["2017-11-03",141.4729,142.3785,140.8056,142.3117,2338700.0],["2017-11-06",142.2356,143.4271,141.9973,143.0744,3142900.0],["2017-11-07",143.2841,143.4461,141.9591,142.96,2683400.0],["2017-11-08",142.4833,143.2174,141.2727,142.96,3786800.0],["2017-11-09",142.2927,142.8646,140.6912,142.3117,2716400.0],["2017-11-10",142.0353,142.7598,141.7589,142.5501,1795900.0],["2017-11-13",141.8066,143.1793,141.7875,142.6931,1750500.0],["2017-11-14",142.3022,143.4557,142.083,142.9409,3062300.0],["2017-11-15",142.388,142.5215,141.1774,141.3967,3058100.0],["2017-11-16",142.0354,143.5034,141.6541,143.3032,2715400.0],["2017-11-17",142.3499,142.531,141.349,142.0544,3186400.0],["2017-11-20",142.3785,143.265,142.2546,142.5692,2048700.0],["2017-11-21",142.96,145.4957,142.9219,145.3813,3999000.0],["2017-11-22",145.286,145.4194,143.8942,144.1802,2658600.0],["2017-11-24",144.3231,145.8483,144.1324,145.6005,1577500.0],["2017-11-27",145.9151,146.7444,145.5814,145.8197,3260200.0],["2017-11-28",146.3345,147.4212,146.1915,146.9827,3874500.0],["2017-11-29",147.1352,147.2496,138.4891,141.4156,7217000.0],["2017-11-30",142.3404,144.1039,141.2823,143.4366,6943700.0],["2017-12-01",143.3699,143.9323,140.4625,142.6931,3933000.0],["2017-12-04",142.9123,143.551,136.678,136.7257,7490100.0],["2017-12-05",136.983,139.4806,134.0375,138.3462,6807100.0],["2017-12-06",138.289,141.1488,137.86,140.5292,3752000.0],["2017-12-07",140.615,143.3794,140.615,142.4643,3417900.0],["2017-12-08",143.389,143.408,142.1974,142.8837,2521500.0],["2017-12-11",143.1983,144.1801,143.0839,143.8274,3394800.0],["2017-12-12",143.7798,146.5442,143.57,145.3717,3360300.0],["2017-12-13",145.3717,146.2678,144.571,144.5996,3618700.0],["2017-12-14",144.8189,146.3727,144.6854,144.8284,3016700.0],["2017-12-15",145.5148,146.4394,143.8085,146.2297,5067300.0],["2017-12-18",146.9351,147.4212,145.9055,145.9627,3531500.0],["2017-12-19",145.8102,146.0009,144.3517,144.59,2712700.0],["2017-12-20",145.3812,145.5909,143.9799,144.3708,1992500.0],["2017-12-21",144.3707,145.1143,143.3984,143.4937,2789000.0],["2017-12-22",143.8846,144.4375,143.2841,143.7989,1892300.0],["2017-12-26",143.5415,144.2659,142.8837,144.2087,1200700.0],["2017-12-27",144.4757,144.6854,144.0372,144.3231,1730200.0],["2017-12-28",144.7616,145.4861,144.1325,144.6759,1570600.0],["2017-12-29",145.0953,145.753,144.285,144.285,2258800.0],["2018-01-02",144.9046,146.2392,144.0562,144.8093,3168900.0],["2018-01-03",145.1715,146.7825,145.0476,146.63,3732400.0],["2018-01-04",147.3164,150.0427,147.1067,148.527,3247200.0],["2018-01-05",148.8988,151.606,148.8892,151.606,2747700.0],["2018-01-08",151.4055,153.2195,150.9281,152.0643,3143100.0],["2018-01-09",152.4271,152.8663,151.3673,152.2839,2573900.0],["2018-01-10",152.026,152.7326,150.4412,152.6275,2416900.0],["2018-01-11",152.8567,153.8401,152.2266,153.6396,2804000.0],["2018-01-12",154.1934,155.1673,153.0,154.9859,3041000.0],["2018-01-16",156.2366,156.523,154.012,154.9476,4673400.0],["2018-01-17",155.7401,157.0577,155.511,156.8858,3136000.0],["2018-01-18",157.3727,158.4707,156.6853,157.9933,4150600.0],["2018-01-19",158.7762,159.3968,157.6878,159.2822,2947800.0],["2018-01-22",159.0436,160.7144,158.7667,160.6667,2275900.0],["2018-01-23",160.8767,161.3064,159.1104,159.626,3035300.0],["2018-01-24",160.342,160.4948,158.4421,159.4541,3912400.0],["2018-01-25",160.4089,161.2873,159.5687,160.9627,2088900.0],["2018-01-26",161.3636,162.6525,161.1535,162.6334,2191600.0],["2018-01-29",162.4234,163.0822,160.6762,160.9244,3082800.0],["2018-01-30",159.8361,160.3994,158.7763,159.626,4227100.0],["2018-01-31",159.9315,161.9938,159.4637,161.3541,5815300.0],["2018-02-01",164.7053,168.7248,163.2636,165.1063,6848400.0],["2018-02-02",164.1229,169.0972,162.7098,162.834,6556500.0],["2018-02-05",159.7979,164.1802,156.5899,157.1436,7196000.0],["2018-02-06",153.2387,161.6978,149.7061,161.6214,7259900.0],["2018-02-07",161.3541,164.8008,159.8742,161.0963,4364800.0],["2018-02-08",161.1345,161.5832,153.2005,153.3532,6557700.0],["2018-02-09",154.3557,158.9577,151.396,157.726,6303000.0],["2018-02-12",159.2537,161.1823,158.0888,160.5808,5227400.0],["2018-02-13",159.7597,163.044,159.4541,162.4234,3471000.0],["2018-02-14",161.6978,164.8485,161.3541,164.7148,4203700.0],["2018-02-15",166.0802,166.7962,163.6074,166.7867,3915000.0],["2018-02-16",166.462,168.6771,166.2615,167.7032,4213100.0],["2018-02-20",166.9681,168.4479,166.166,167.4168,3750100.0],["2018-02-21",167.4168,168.3716,164.4857,164.5239,5999500.0],["2018-02-22",165.4977,165.9656,163.0727,165.1254,5605800.0],["2018-02-23",166.0324,167.8274,164.6862,167.8083,3093800.0],["2018-02-26",168.5148,170.0806,168.0947,169.8228,4088100.0],["2018-02-27",169.6796,171.064,167.9706,167.9706,3815900.0],["2018-02-28",168.3143,170.873,167.7987,167.8083,4145700.0],["2018-03-01",168.3716,169.3263,164.3616,165.641,4658500.0],["2018-03-02",163.7983,167.3977,161.6119,167.1017,4190100.0],["2018-03-05",166.252,171.1595,165.0872,170.4529,4826500.0],["2018-03-06",171.0735,171.9423,168.9444,169.4982,3820900.0],["2018-03-07",167.8082,171.5796,167.6078,171.1022,2766100.0],["2018-03-08",171.2358,171.7514,169.5268,171.1404,2235300.0],["2018-03-09",172.0951,175.0358,171.8278,174.9498,4168900.0],["2018-03-12",174.5584,175.2172,173.4795,174.2815,3589000.0],["2018-03-13",175.1695,175.4177,171.9996,172.8207,3286600.0],["2018-03-14",173.7564,173.7659,171.4936,171.971,2820700.0],["2018-03-15",172.4006,173.9282,171.8755,172.7634,2258200.0],["2018-03-16",172.8207,174.883,172.8207,174.2911,4605000.0],["2018-03-19",173.5655,174.0524,171.0068,172.4102,3770000.0],["2018-03-20",173.1071,174.9594,173.0212,174.2528,2859300.0],["2018-03-21",174.6826,175.1981,172.563,172.5725,3238400.0],["2018-03-22",171.0926,172.1046,167.1876,167.5791,4387300.0],["2018-03-23",168.2093,168.8681,163.8938,164.0561,4324100.0],["2018-03-26",167.3977,169.4409,165.2304,169.1545,5470100.0],["2018-03-27",170.2906,170.4243,163.235,164.7148,5069100.0],["2018-03-28",164.4571,165.1063,160.9245,162.643,5166600.0],["2018-03-29",163.9511,168.6676,163.0918,167.2354,3719200.0],["2018-04-02",166.739,167.8179,161.3923,163.8365,4222400.0],["2018-04-03",164.5621,165.0681,162.1275,164.6671,3612600.0],["2018-04-04",161.5259,166.1374,160.342,165.8318,4628300.0],["2018-04-05",167.2068,169.4123,166.6435,167.8465,3434100.0],["2018-04-06",165.7621,167.4639,161.5456,162.2531,5005500.0],["2018-04-09",163.7543,166.4506,162.6739,162.8651,3910700.0],["2018-04-10",165.5422,167.7508,164.4713,167.0528,3149900.0],["2018-04-11",166.0776,167.8943,164.567,164.7964,2783000.0],["2018-04-12",165.7239,168.7356,165.5613,167.1294,3065600.0],["2018-04-13",168.2767,168.3723,165.1215,166.6226,3059600.0],["2018-04-16",167.9134,168.3723,165.3797,166.2402,4668200.0],["2018-04-17",168.0568,171.3267,167.0051,170.514,4210200.0],["2018-04-18",170.667,171.9099,169.2997,171.5849,3150600.0],["2018-04-19",171.2215,171.69,170.4375,171.1546,3560400.0],["2018-04-20",170.6957,171.6136,168.7548,169.3094,4233000.0],["2018-04-23",170.3419,170.5236,167.0337,167.7317,4355000.0],["2018-04-24",168.9268,169.7587,163.6778,165.6378,5369000.0],["2018-04-25",165.7621,166.2402,163.1615,164.9016,3396200.0],["2018-04-26",166.8616,171.7474,166.5748,170.3419,4784400.0],["2018-04-27",170.7052,171.145,167.4927,168.2193,3781000.0],["2018-04-30",169.7013,172.1012,169.3284,170.4471,4323900.0],["2018-05-01",170.4471,172.4454,169.1468,172.3402,4828300.0],["2018-05-02",178.0291,179.9891,175.0843,177.6658,10133100.0],["2018-05-03",176.4993,179.645,175.8683,178.2968,5785700.0],["2018-05-04",177.6371,180.5054,176.9869,179.9126,3593600.0],["2018-05-07",180.0369,181.2034,179.3963,180.8018,4077300.0],["2018-05-08",180.6011,182.2934,179.7692,182.1691,3396400.0],["2018-05-09",182.15,183.2686,180.7062,182.2647,2933900.0],["2018-05-10",182.6567,185.2191,182.5611,184.5785,2821200.0],["2018-05-11",184.5307,185.5728,183.6128,184.8653,3301700.0],["2018-05-14",185.0088,186.1753,183.1826,183.6893,2877200.0],["2018-05-15",182.628,183.7658,181.8058,183.5746,2747500.0],["2018-05-16",184.2343,184.4446,183.0391,183.9379,2109300.0],["2018-05-17",183.6224,183.9953,182.2264,182.8097,2378300.0],["2018-05-18",183.2112,183.6606,182.0352,182.0448,4208500.0],["2018-05-21",183.0965,184.3682,181.6719,182.8097,2632600.0],["2018-05-22",182.7905,184.1865,182.4655,183.2112,2620200.0],["2018-05-23",182.3699,184.5307,181.9492,184.5211,2529900.0],["2018-05-24",184.4447,184.9132,181.6624,183.4886,2912900.0],["2018-05-25",183.3355,183.4694,181.3946,182.781,2459600.0],["2018-05-29",181.9013,182.1308,178.4115,181.2129,4545000.0],["2018-05-30",182.0735,183.5076,181.5667,183.3451,2764200.0],["2018-05-31",183.4694,183.9953,181.4902,181.7771,4641400.0],["2018-06-01",183.6033,186.7967,183.479,186.7967,4194900.0],["2018-06-04",187.3417,189.4165,186.6629,189.0532,3917200.0],["2018-06-05",189.4165,190.9463,189.1488,190.6116,2655500.0],["2018-06-06",191.0897,194.3692,191.0036,194.2927,3233100.0],["2018-06-07",194.4553,195.0481,189.5982,190.7838,4084100.0],["2018-06-08",190.4586,191.7303,190.2674,191.2618,2296700.0],["2018-06-11",191.8067,192.1796,189.5599,189.7798,2616900.0],["2018-06-12",190.3822,191.367,189.493,191.3479,2660500.0],["2018-06-13",191.8259,192.7724,190.4682,190.6594,2686100.0],["2018-06-14",191.8641,192.5525,190.3152,190.5638,2846900.0],["2018-06-15",189.8372,190.908,188.9002,190.7742,4162100.0],["2018-06-18",188.9671,192.6099,188.7472,192.3039,2081300.0],["2018-06-19",189.7511,191.1566,188.6133,190.9271,2666200.0],["2018-06-20",191.7016,194.5317,191.4625,192.6959,3898600.0],["2018-06-21",193.5278,194.7421,191.2044,191.9693,2678200.0],["2018-06-22",192.7246,193.0114,190.8506,192.6385,2993600.0],["2018-06-25",191.5964,191.6442,185.2096,186.4238,4780600.0],["2018-06-26",187.5711,189.9423,187.1696,187.8389,4271200.0],["2018-06-27",188.795,189.5025,184.6837,184.7028,3233000.0],["2018-06-28",184.9705,189.0723,184.7315,188.4508,2621100.0],["2018-06-29",189.5025,189.6077,187.5711,187.8962,3006900.0],["2018-07-02",187.1505,189.2826,186.2039,188.9958,3018300.0],["2018-07-03",189.6268,189.8658,187.5329,187.6763,1567400.0],["2018-07-05",189.3112,190.2291,188.4985,190.1431,3101900.0],["2018-07-06",189.6549,191.7131,189.0518,191.0047,2050300.0],["2018-07-09",192.2301,192.9863,190.7462,192.3545,2377300.0],["2018-07-10",192.747,194.0969,191.5791,192.9194,2265100.0],["2018-07-11",191.9141,195.4371,191.7035,195.1403,2827900.0],["2018-07-12",196.2508,200.262,196.0115,198.9122,3970800.0],["2018-07-13",198.2612,198.6728,194.7574,197.122,2590800.0],["2018-07-16",196.8444,197.2082,195.0638,195.3701,2955000.0],["2018-07-17",194.3362,197.8783,193.0247,197.5624,2919000.0],["2018-07-18",197.8304,199.4866,196.6146,199.4674,3595400.0],["2018-07-19",199.4674,199.8025,196.9784,197.2656,2264600.0],["2018-07-20",197.39,198.5005,197.3804,197.8878,2801000.0],["2018-07-23",197.8782,199.0845,196.8731,198.9696,2717900.0],["2018-07-24",199.8312,201.4203,199.4195,200.6353,3509100.0],["2018-07-25",201.0374,205.1347,200.7023,205.0198,4967900.0],["2018-07-26",201.181,202.7606,195.8296,198.5197,7279900.0],["2018-07-27",202.6553,202.7127,192.6321,194.2787,4913000.0],["2018-07-30",194.2883,194.6521,187.8264,189.4251,5939300.0],["2018-07-31",190.5261,192.0578,187.8551,189.5496,4416600.0],["2018-08-01",190.7654,192.7662,189.8847,192.613,4614200.0],["2018-08-02",190.5931,193.5608,189.4251,193.3884,3615000.0],["2018-08-03",193.3884,193.7905,189.8176,192.613,2722800.0],["2018-08-06",192.4215,193.8192,191.9524,192.9385,3061300.0],["2018-08-07",193.8575,194.4797,193.3405,193.9724,2422200.0],["2018-08-08",193.7809,194.8914,193.4554,194.2021,2697900.0],["2018-08-09",194.5181,195.9253,194.0011,194.9106,2444900.0],["2018-08-10",194.3075,195.2074,193.5321,194.0011,2567000.0],["2018-08-13",194.0011,195.619,193.2735,193.6756,2014000.0],["2018-08-14",194.1543,195.3414,192.7949,195.1786,2076600.0],["2018-08-15",194.0011,194.384,190.9855,191.694,2955700.0],["2018-08-16",193.3214,195.5137,192.2492,194.9106,2894000.0],["2018-08-17",195.1595,195.8679,193.3884,194.5372,2308900.0],["2018-08-20",194.7861,196.2316,193.7235,196.0115,2469300.0],["2018-08-21",196.2507,197.141,193.9819,194.4223,1979600.0],["2018-08-22",193.8575,196.4614,193.6182,195.5903,1905300.0],["2018-08-23",195.7626,197.1698,195.4658,196.4614,2247600.0],["2018-08-24",197.2082,200.5588,196.7965,200.4631,2722600.0],["2018-08-27",201.2097,202.7127,201.2097,202.5021,2550200.0],["2018-08-28",202.6648,203.9381,201.9373,203.5552,2240200.0],["2018-08-29",203.4307,206.6473,203.3828,205.4123,3172100.0],["2018-08-30",205.106,206.092,203.7466,204.6752,3083000.0],["2018-08-31",204.4646,206.5899,204.3881,206.3601,3020000.0],["2018-09-04",206.475,208.0737,205.5177,207.5663,3776500.0],["2018-09-05",206.5516,206.5612,201.3342,202.1479,3869500.0],["2018-09-06",202.416,204.1679,201.4874,203.6892,3032800.0],["2018-09-07",202.0139,204.1392,200.7502,202.0809,3298500.0],["2018-09-10",203.5838,204.3688,202.3585,202.6361,3326300.0],["2018-09-11",201.5353,204.4455,201.1332,204.3402,2728500.0],["2018-09-12",203.9573,205.3071,202.8181,204.8954,2291300.0],["2018-09-13",205.6038,209.3565,205.2209,207.9493,3898000.0],["2018-09-14",208.6959,209.481,207.1834,208.6577,2638000.0],["2018-09-17",210.5819,210.5915,206.8867,207.2313,2500900.0],["2018-09-18",208.179,211.5297,208.0259,210.6585,2851000.0],["2018-09-19",211.2137,211.9604,207.8918,208.8779,2883000.0],["2018-09-20",210.5915,212.4487,209.5575,211.9413,3108500.0],["2018-09-21",212.6593,213.8368,211.4626,212.4295,7177800.0],["2018-09-24",211.0031,212.6593,208.897,211.903,2520000.0],["2018-09-25",212.4487,213.5209,211.7786,212.6402,2181300.0],["2018-09-26",213.1188,214.7845,212.2381,212.7742,2963600.0],["2018-09-27",213.1858,214.0666,212.5827,212.8221,2645200.0],["2018-09-28",212.6497,214.1432,211.6158,213.1093,2955000.0],["2018-10-01",215.2441,215.7323,213.5688,214.2198,2955500.0],["2018-10-02",213.9613,214.1814,211.5775,212.8795,3060700.0],["2018-10-03",214.2293,214.7559,213.0518,213.6071,2662400.0],["2018-10-04",212.5923,212.6689,205.4315,206.9249,5664900.0],["2018-10-05",207.4521,208.1613,203.0433,204.3947,4268300.0],["2018-10-08",202.8996,202.9955,194.8009,199.6026,5611000.0],["2018-10-09",199.4109,202.2191,198.0978,201.0402,5659400.0],["2018-10-10",200.6281,200.6281,187.8618,188.5135,8455000.0],["2018-10-11",186.5583,191.4272,184.8907,186.4241,9185200.0],["2018-10-12",192.2323,196.3248,191.2451,195.7305,6160300.0],["2018-10-15",195.2513,195.328,191.2355,191.9926,3969200.0],["2018-10-16",194.2545,199.4684,194.1108,199.1425,4694900.0],["2018-10-17",198.9987,199.3533,196.1809,198.7591,4431200.0],["2018-10-18",198.3662,198.6058,193.852,195.1554,6264500.0],["2018-10-19",195.395,198.8166,194.5612,194.6187,4832500.0],["2018-10-22",195.2512,197.6856,193.4877,195.9988,4045100.0],["2018-10-23",191.1971,195.2609,188.4273,194.0149,5076800.0],["2018-10-24",194.2161,195.0116,187.2579,187.5551,4415900.0],["2018-10-25",188.8106,196.5739,187.5743,195.7113,4940700.0],["2018-10-26",190.9192,193.9957,187.5934,189.2803,6523600.0],["2018-10-29",192.0214,193.9286,179.8302,183.0984,6623800.0],["2018-10-30",184.5744,185.5807,176.1114,179.926,9239200.0],["2018-10-31",185.2165,191.6476,185.2165,189.4528,7683500.0],["2018-11-01",190.6221,191.6859,186.9033,191.408,4439000.0],["2018-11-02",190.6508,192.6347,187.1333,189.5007,4261500.0],["2018-11-05",189.9607,190.8521,186.2133,189.7499,3110800.0],["2018-11-06",190.2483,192.3281,189.3186,190.8713,2916000.0],["2018-11-07",193.7849,199.7176,193.3536,199.5834,4922800.0],["2018-11-08",198.74,200.1776,197.4365,200.1776,3922200.0],["2018-11-09",198.7591,199.3342,194.9637,197.0723,3229700.0],["2018-11-12",196.1139,196.7177,190.4687,190.8617,3507300.0],["2018-11-13",191.4751,193.8424,189.3378,189.9321,2852000.0],["2018-11-14",192.2227,193.8232,187.4784,189.3665,3218600.0],["2018-11-15",188.8298,192.7881,186.2516,192.3664,3424600.0],["2018-11-16",190.7275,192.5581,189.242,190.7659,2939500.0],["2018-11-19",190.7658,191.1109,180.7119,181.4116,4488100.0],["2018-11-20",174.415,180.9515,170.0254,179.2838,7892900.0],["2018-11-21",180.7023,182.1879,178.4979,179.8589,3950200.0],["2018-11-23",177.1945,178.4884,174.6834,175.0093,2601000.0],["2018-11-26",177.8654,184.2389,176.0444,183.8747,6917200.0],["2018-11-27",182.8204,185.0152,181.5745,184.9577,3976300.0],["2018-11-28",186.8938,194.0533,185.2357,193.8712,6203000.0],["2018-11-29",193.6507,193.6507,188.1493,188.4848,5447700.0],["2018-11-30",188.4177,193.2865,187.6605,192.7114,7944700.0],["2018-12-03",197.4461,201.184,197.379,201.136,6599900.0],["2018-12-04",198.7688,200.8102,191.3218,192.1556,6628600.0],["2018-12-06",186.7021,194.9158,186.1462,194.5517,6558900.0],["2018-12-07",195.3088,197.9349,186.7979,188.3314,4968100.0],["2018-12-10",186.5583,190.4592,184.9769,189.8266,4101000.0],["2018-12-11",192.721,193.0277,187.9097,189.5199,3582400.0],["2018-12-12",192.1268,197.3982,191.9351,191.9639,5160100.0],["2018-12-13",192.4527,193.7945,187.1909,190.6892,5246200.0],["2018-12-14",188.4272,189.0406,185.159,187.21,3801700.0],["2018-12-17",185.4561,185.4945,180.9228,182.5329,5459900.0],["2018-12-18",184.076,186.2708,182.1975,183.6447,4345200.0],["2018-12-19",182.993,186.2708,177.0794,179.3413,6100600.0],["2018-12-20",177.8845,180.5106,172.7378,175.1147,6562600.0],["2018-12-21",173.6674,177.5682,167.7252,167.9073,8374300.0],["2018-12-24",165.9521,170.5813,164.7444,167.3897,4351900.0],["2018-12-26",168.6836,178.7471,168.6836,178.68,5261400.0],["2018-12-27",176.3319,180.8557,172.6707,180.8461,4695200.0],["2018-12-28",181.8237,182.1975,176.5236,178.4213,4830300.0],["2018-12-31",179.1496,181.1432,178.6129,180.8077,3658500.0],["2019-01-02",178.105,182.8876,177.6066,181.8524,4294000.0],["2019-01-03",179.7055,179.7151,173.4566,173.6483,5070900.0],["2019-01-04",177.1657,183.2997,176.7728,181.8716,4452900.0],["2019-01-07",182.7054,184.9961,181.8237,183.2709,4219200.0],["2019-01-08",182.3204,184.807,180.9763,184.6054,5069700.0],["2019-01-09",186.5448,188.705,185.5655,187.9561,5471500.0],["2019-01-10",185.3255,189.3675,183.6837,189.089,3693600.0],["2019-01-11",188.2442,188.849,186.9384,188.0809,2500100.0],["2019-01-14",186.6216,189.137,186.2568,187.6297,3336500.0],["2019-01-15",187.4281,189.4731,185.3927,188.6762,3783000.0],["2019-01-16",189.6267,190.4908,188.657,189.8763,3546300.0],["2019-01-17",189.5691,192.4013,189.233,191.3548,2764100.0],["2019-01-18",193.1502,194.4463,192.0365,193.9375,4866600.0],["2019-01-22",191.8157,192.9774,189.7611,191.4988,4457700.0],["2019-01-23",193.0254,193.035,188.753,190.4332,3086100.0],["2019-01-24",190.5003,192.2093,190.0299,191.8156,2792000.0],["2019-01-25",194.1199,195.752,191.8157,194.84,4677500.0],["2019-01-28",192.7278,192.9582,190.1547,192.1709,3277200.0],["2019-01-29",192.1997,192.6605,189.7707,191.2876,3661900.0],["2019-01-30",192.4206,196.6545,191.9213,195.8769,4079500.0],["2019-01-31",201.4261,204.4696,199.698,202.703,11316200.0],["2019-02-01",203.5287,206.073,202.7703,205.2377,6470100.0],["2019-02-04",205.7946,206.3706,204.6904,206.3322,4397500.0],["2019-02-05",206.4186,208.0508,206.3706,207.2443,3091500.0],["2019-02-06",206.6587,207.2827,205.1513,206.7067,2698000.0],["2019-02-07",204.9401,205.8906,203.1543,205.4297,2742900.0],["2019-02-08",203.5383,207.9835,203.5383,207.9355,3248400.0],["2019-02-11",208.3292,209.9229,207.7051,208.4348,2974400.0],["2019-02-12",209.8365,210.7294,208.9532,210.1725,3411400.0],["2019-02-13",211.0174,212.4479,210.6814,211.7375,2996600.0],["2019-02-14",210.7486,212.1599,209.8941,211.0366,2875600.0],["2019-02-15",213.3216,213.4753,211.6799,213.2448,2758500.0],["2019-02-19",212.592,213.1008,211.5647,211.7855,2836700.0],["2019-02-20",212.3903,212.976,210.643,212.2847,3103600.0],["2019-02-21",211.4207,212.2079,209.8941,210.5566,3528800.0],["2019-02-22",211.219,214.7041,210.931,214.4065,3295300.0],["2019-02-25",216.0194,216.4035,214.0993,214.4065,3359200.0],["2019-02-26",213.2928,216.1923,213.1872,215.0594,2852300.0],["2019-02-27",214.1377,215.645,212.8896,215.6066,2119500.0],["2019-02-28",215.1458,216.5955,214.733,215.7987,3240400.0],["2019-03-01",217.8244,219.0437,216.3651,218.1797,3001400.0],["2019-03-04",218.2373,219.3798,214.7425,217.258,2977700.0],["2019-03-05",217.2004,217.8628,216.2979,217.1908,2779100.0],["2019-03-06",216.8355,217.4692,215.0114,215.5106,2849300.0],["2019-03-07",214.6945,215.4818,211.9295,213.5329,3879600.0],["2019-03-08",209.6638,213.3217,207.3115,213.0145,2691800.0],["2019-03-11",214.0417,217.1043,213.9457,216.6339,2670100.0],["2019-03-12",217.546,219.0917,217.1907,217.882,2478700.0],["2019-03-13",219.255,222.0968,218.7077,219.3798,2690400.0],["2019-03-14",219.5718,221.0215,218.3333,220.3495,2838700.0],["2019-03-15",219.687,223.4697,219.6774,221.9432,3894200.0],["2019-03-18",223.0185,223.2201,219.9654,221.1944,2734100.0],["2019-03-19",222.2984,222.8361,221.1367,221.7896,3212000.0],["2019-03-20",220.5607,222.6825,218.7461,220.7143,3747400.0],["2019-03-21",219.0918,227.6173,219.0725,226.4556,4441100.0],["2019-03-22",225.4667,226.5804,221.4728,221.5496,3709400.0],["2019-03-25",221.1943,222.6825,219.4278,221.2231,3506500.0],["2019-03-26",223.6617,224.305,222.212,223.9786,3046900.0],["2019-03-27",224.5834,224.8522,220.4838,223.2393,2640700.0],["2019-03-28",224.1034,225.9371,223.0953,225.4859,2712100.0],["2019-03-29",227.0509,227.1949,224.6314,226.0524,3453900.0],["2019-04-01",228.7886,230.1807,227.4829,229.5087,3475900.0],["2019-04-02",229.6815,230.2959,228.5678,229.7103,3386400.0],["2019-04-03",230.6896,231.3136,228.3278,229.3934,2911700.0],["2019-04-04",229.1726,229.2398,224.4298,226.638,3096300.0],["2019-04-05",227.7422,228.4622,226.6861,227.1853,2590000.0],["2019-04-08",226.6276,227.166,224.1279,227.1564,2714500.0],["2019-04-09",226.2142,228.0986,225.9354,226.8103,2491300.0],["2019-04-10",227.8583,228.7716,227.0026,227.916,1984200.0],["2019-04-11",228.8197,228.8197,225.9739,226.9353,1908200.0],["2019-04-12",227.8871,229.7811,226.9737,229.6177,3452100.0],["2019-04-15",230.2811,230.608,228.041,229.9254,3437500.0],["2019-04-16",230.7425,231.6751,229.733,230.829,2564300.0],["2019-04-17",231.3868,231.9348,229.7331,231.704,2829200.0],["2019-04-18",233.1749,233.2903,231.1848,231.5982,3016800.0],["2019-04-22",230.5503,233.7614,229.8484,233.6749,2217700.0],["2019-04-23",234.4921,235.069,233.0981,234.0979,3108400.0],["2019-04-24",234.2325,236.588,233.4442,235.8285,3255200.0],["2019-04-25",235.2612,237.3283,234.6075,236.1361,3152400.0],["2019-04-26",236.5592,237.6168,233.8384,237.1649,3349300.0],["2019-04-29",237.3572,238.6359,236.3765,237.5976,3274900.0],["2019-04-30",241.4048,247.5002,240.8472,244.4333,7179600.0],["2019-05-01",245.0678,246.3658,239.0781,239.1551,5146000.0],["2019-05-02",238.0109,238.6935,234.8574,237.6552,4747300.0],["2019-05-03",239.0204,240.2126,237.9148,238.3859,3194200.0],["2019-05-06",232.1751,239.4723,230.7906,239.0493,3022000.0],["2019-05-07",237.7321,238.1744,233.2422,235.6073,4257500.0],["2019-05-08",235.1074,238.0013,234.3479,235.8669,3050700.0],["2019-05-09",232.5597,236.0592,230.7041,235.8477,3891000.0],["2019-05-10",234.4633,239.1262,232.0213,237.886,2816200.0],["2019-05-13",232.1943,234.5017,231.0887,232.0693,4136900.0],["2019-05-14",232.7808,237.8956,232.5693,236.4534,3862100.0],["2019-05-15",234.9055,241.3567,234.7902,239.5396,4186900.0],["2019-05-16",240.7799,245.3082,240.6741,243.6449,4911900.0],["2019-05-17",241.424,244.4813,241.1644,242.8085,3129800.0],["2019-05-20",240.8279,244.5775,239.7127,243.7122,2951500.0],["2019-05-21",245.164,246.0773,244.0006,245.5101,2881600.0],["2019-05-22",244.9236,248.8751,244.6833,246.9907,2936000.0],["2019-05-23",244.9236,245.837,238.7513,240.0972,5072500.0],["2019-05-24",243.3757,243.5968,240.6741,241.7797,2710800.0],["2019-05-28",242.9142,247.8175,242.9046,243.6545,6252100.0],["2019-05-29",242.52,244.4429,241.5778,243.7795,4014300.0],["2019-05-30",244.4621,246.1831,243.0392,244.3852,2817400.0],["2019-05-31",242.2604,243.8756,241.1644,241.7893,5041400.0],["2019-06-03",242.0874,243.2219,230.983,232.9154,5452100.0],["2019-06-04",235.6747,239.7511,232.3962,239.5685,4862200.0],["2019-06-05",241.7701,247.058,240.501,246.3754,4742400.0],["2019-06-06",246.4715,248.7212,245.0293,247.8848,3443500.0],["2019-06-07",249.9711,256.5761,249.6057,255.5473,3691800.0],["2019-06-10",258.6239,259.4411,255.0474,255.8357,4469000.0],["2019-06-11",257.1529,257.5567,249.1826,253.4898,3119600.0],["2019-06-12",252.3266,254.0187,251.2786,253.6726,2295300.0],["2019-06-13",254.7782,254.9993,250.2114,251.1248,4331000.0],["2019-06-14",249.9615,251.8747,249.4135,250.0672,3158200.0],["2019-06-17",250.9325,251.6151,248.0963,249.202,3332200.0],["2019-06-18",251.6056,252.1343,245.2313,248.827,3921300.0],["2019-06-19",248.8462,250.5672,248.3367,249.8461,4326500.0],["2019-06-20",253.3264,257.3741,252.3746,256.4992,4667300.0],["2019-06-21",255.5667,257.8068,254.2207,254.2688,4285800.0],["2019-06-24",255.5954,256.7972,254.9032,255.0666,2538100.0],["2019-06-25",255.7781,256.0377,249.125,249.7115,3138000.0],["2019-06-26",250.8172,252.5189,249.9615,251.221,3869400.0],["2019-06-27",252.317,253.413,250.3557,251.0287,2186900.0],["2019-06-28",252.9419,254.6243,251.2497,254.3263,4400300.0],["2019-07-01",259.5758,259.5758,254.6533,256.48,2646800.0],["2019-07-02",256.5858,260.1623,256.1531,260.1334,2649100.0],["2019-07-03",260.5468,262.5465,260.3352,262.5465,1896800.0],["2019-07-05",261.0274,262.2484,258.7104,261.6428,2561000.0],["2019-07-08",259.9968,261.8931,259.3807,261.0845,2291700.0],["2019-07-09",259.7274,263.4141,259.4193,263.1157,2477400.0],["2019-07-10",263.9146,266.7349,263.8953,265.0793,2323000.0],["2019-07-11",267.2162,268.2269,265.753,267.9092,2583900.0],["2019-07-12",268.7949,269.2762,265.9264,269.0837,2299700.0],["2019-07-15",269.9691,270.0943,268.1306,268.9199,3349500.0],["2019-07-16",268.5639,270.1329,265.0119,266.2729,2976000.0],["2019-07-17",267.0141,268.0537,264.9734,264.983,2318900.0],["2019-07-18",264.7135,266.8793,264.4632,266.4269,3241000.0],["2019-07-19",268.9778,269.026,265.1178,265.2911,3048200.0],["2019-07-22",266.552,268.9103,265.7434,268.1884,2092400.0],["2019-07-23",269.5264,269.9307,266.5423,268.5349,2275400.0],["2019-07-24",267.7649,269.8152,266.0419,269.7671,2805200.0],["2019-07-25",269.5264,270.3927,267.168,268.9007,2312200.0],["2019-07-26",270.104,271.7308,269.6034,271.519,2942100.0],["2019-07-29",272.5298,272.7319,269.9404,270.9127,3677700.0],["2019-07-30",268.8911,271.8078,265.1466,267.7552,3957900.0],["2019-07-31",268.2463,268.5447,255.7518,262.0856,5513100.0],["2019-08-01",263.6835,268.8623,261.4792,263.9049,4988100.0],["2019-08-02",261.8257,262.307,255.7421,259.3711,4438000.0],["2019-08-05",250.2746,252.8254,244.4027,247.2328,6861300.0],["2019-08-06",252.0072,255.2319,250.4478,254.7795,4918500.0],["2019-08-07",253.5474,259.9005,250.5152,259.2363,4476000.0],["2019-08-08",261.8257,267.6783,261.4407,267.6398,4135500.0],["2019-08-09",265.2044,266.5424,262.8653,264.6653,3410500.0],["2019-08-12",262.6439,264.6943,258.8321,259.9005,3322600.0],["2019-08-13",259.7368,265.0696,257.9752,264.261,3899800.0],["2019-08-14",259.7273,262.2781,255.9058,257.1571,3750300.0],["2019-08-15",259.2074,262.9327,258.0619,261.7198,3364300.0],["2019-08-16",264.6942,265.6376,263.5488,264.0974,2718100.0],["2019-08-19",266.6387,268.15,264.9157,267.6687,2502300.0],["2019-08-20",267.9863,269.1029,265.5317,266.6772,2583600.0],["2019-08-21",269.1799,271.5479,268.843,271.4613,2492200.0],["2019-08-22",271.5575,272.3084,266.4077,270.2677,2975800.0],["2019-08-23",269.5264,271.5383,260.1026,261.7198,4415000.0],["2019-08-26",264.5979,266.0899,262.769,266.0899,2184400.0],["2019-08-27",266.3884,268.6505,264.6269,266.2922,2169400.0],["2019-08-28",264.9349,268.2269,263.1444,267.8323,2306900.0],["2019-08-29",270.4891,271.4324,268.4484,270.8549,2297200.0],["2019-08-30",272.0196,272.3757,268.304,270.8452,2600300.0],["2019-09-03",269.5167,272.2601,268.0825,269.6322,2350800.0],["2019-09-04",272.1929,275.5042,271.5961,275.3983,2631000.0],["2019-09-05",279.4316,282.483,278.7674,281.1546,3808300.0],["2019-09-06",281.0199,282.1076,279.2006,280.4808,2783300.0],["2019-09-09",282.5118,282.7043,269.6227,272.7607,4795900.0],["2019-09-10",270.8163,270.9703,260.2278,262.1433,8683800.0],["2019-09-11",264.6366,265.6762,259.1305,259.8525,6342300.0],["2019-09-12",263.1638,268.3425,262.9713,266.0612,5497900.0],["2019-09-13",267.5917,267.7457,262.8269,265.9842,4631100.0],["2019-09-16",263.2407,265.4451,262.5092,263.8279,2755100.0],["2019-09-17",264.2804,268.2078,263.7029,265.9168,2929500.0],["2019-09-18",266.4172,266.4943,260.324,264.8097,2975900.0],["2019-09-19",265.6375,267.7456,264.5691,265.5894,2623800.0],["2019-09-20",267.3991,268.1692,260.7764,261.0267,5540800.0],["2019-09-23",260.1893,263.5007,259.9006,262.9327,3092000.0],["2019-09-24",265.3199,267.0622,258.9957,260.9786,4120300.0],["2019-09-25",260.1411,262.7786,256.6372,262.5476,4083600.0],["2019-09-26",263.0097,265.137,262.4321,263.645,2924600.0],["2019-09-27",265.0889,265.3199,257.6769,259.063,3175700.0],["2019-09-30",260.8535,261.8931,259.2459,261.4118,3128700.0],["2019-10-01",261.3347,263.414,259.939,260.8053,3066400.0],["2019-10-02",258.1293,258.8802,252.7003,254.587,4308900.0],["2019-10-03",254.3657,258.4952,250.6693,258.2545,3948100.0],["2019-10-04",259.4288,264.2129,259.0919,263.8086,2671400.0],["2019-10-07",261.1615,263.2696,260.2952,262.0086,2861900.0],["2019-10-08",260.0425,261.2568,256.9295,257.3922,2818900.0],["2019-10-09",260.1775,263.2423,259.7341,262.3748,2169600.0],["2019-10-10",261.7195,264.7554,261.4304,263.9073,2194700.0],["2019-10-11",266.1914,269.8537,265.1505,265.9119,3493000.0],["2019-10-14",267.502,268.4658,265.5745,266.3648,2042500.0],["2019-10-15",267.1648,269.8151,265.9601,268.4659,3006600.0],["2019-10-16",267.0587,268.9188,264.8421,268.1863,2689400.0],["2019-10-17",269.2272,270.2777,265.9311,266.4901,2396600.0],["2019-10-18",265.2661,266.6539,260.1196,260.8232,4052300.0],["2019-10-21",262.0761,264.4181,259.7342,264.3602,2921200.0],["2019-10-22",264.9384,265.3721,251.5518,251.7927,5619500.0],["2019-10-23",253.1612,254.6165,249.1424,251.3976,5367000.0],["2019-10-24",254.0094,259.5703,254.0094,259.0113,3791900.0],["2019-10-25",256.6116,262.317,255.9369,260.3991,2760200.0],["2019-10-28",263.3579,265.9311,261.5363,265.9311,3796600.0],["2019-10-29",267.5407,268.2057,263.1844,264.3506,4706700.0],["2019-10-30",264.6879,267.4153,263.1073,267.1069,3485500.0],["2019-10-31",266.3648,268.9766,265.0926,266.7792,5356000.0],["2019-11-01",268.8898,270.2295,266.1142,268.938,2880000.0],["2019-11-04",270.4705,272.0125,265.8155,266.3167,3726600.0],["2019-11-05",266.4805,266.9142,258.6933,259.2523,4717500.0],["2019-11-06",260.5052,261.8256,259.1367,260.0811,3742900.0],["2019-11-07",260.2352,265.1118,260.081,262.9048,4277800.0],["2019-11-08",261.8544,264.9867,261.8544,264.9288,2241300.0],["2019-11-11",263.1843,267.0875,263.165,266.9622,2132600.0],["2019-11-12",267.5406,269.3718,265.7769,267.0973,2217200.0],["2019-11-13",266.4902,270.297,265.0349,267.9936,3320600.0],["2019-11-14",267.396,269.497,266.6732,269.497,2365900.0],["2019-11-15",270.4704,270.721,268.0514,270.6053,2544200.0],["2019-11-18",269.8536,271.5595,268.3116,270.6824,2715900.0],["2019-11-19",271.3186,276.1952,270.7596,274.9712,3013800.0],["2019-11-20",274.6724,277.3035,272.6099,275.0386,2903900.0],["2019-11-21",274.2869,276.1373,273.3135,274.1423,2777000.0],["2019-11-22",274.5087,275.0194,271.0198,272.3306,2968100.0],["2019-11-25",273.7087,278.5179,273.4196,277.1879,3760200.0],["2019-11-26",278.0457,280.1178,277.3903,278.8938,5712800.0],["2019-11-27",278.5565,281.4189,278.4409,281.1298,2163500.0],["2019-11-29",279.713,282.3826,279.713,281.6405,1754400.0],["2019-12-02",280.0599,280.2141,273.6027,276.0892,3062300.0],["2019-12-03",271.974,277.1783,271.2993,276.6868,2528300.0],["2019-12-04",278.0456,279.125,275.7518,276.4457,2743300.0],["2019-12-05",277.5157,280.4069,276.0218,279.3468,2580300.0],["2019-12-06",281.7176,281.9007,279.1829,279.8768,2425200.0],["2019-12-09",278.7106,280.4164,277.8143,278.5853,1903000.0],["2019-12-10",278.5275,279.6551,277.2842,278.1516,2514300.0],["2019-12-11",279.26,279.7997,277.6698,279.5395,2298100.0],["2019-12-12",279.3949,282.1417,277.824,281.6212,2746400.0],["2019-12-13",280.2527,285.7847,279.2985,285.3606,3565400.0],["2019-12-16",287.3075,288.6279,286.1028,286.1992,4210700.0],["2019-12-17",287.6833,287.6833,283.1247,285.2739,3354500.0],["2019-12-18",284.5029,286.5267,284.0595,284.0595,2902700.0],["2019-12-19",283.8186,287.3749,283.4524,286.7484,2536900.0],["2019-12-20",289.6589,289.6589,286.0545,287.7507,5099400.0],["2019-12-23",287.9145,288.965,286.3339,286.4978,3590500.0],["2019-12-24",287.1627,287.5,285.852,286.7001,641100.0],["2019-12-26",287.3073,288.5217,287.0086,288.3578,1369200.0],["2019-12-27",289.1289,290.6035,287.3748,289.8421,2042600.0],["2019-12-30",289.9288,290.1408,284.5799,286.9315,2717600.0],["2019-12-31",285.3702,288.0977,285.0522,287.77,2478600.0],["2020-01-02",289.5722,292.5309,288.647,292.396,3272400.0],["2020-01-03",288.6084,291.4612,287.7796,289.5433,2501300.0],["2020-01-06",286.5845,290.4107,285.2931,290.3143,3307200.0],["2020-01-07",290.8059,292.3864,289.0133,289.3313,3182000.0],["2020-01-08",290.2674,296.2218,290.0069,294.4364,3224400.0],["2020-01-09",297.5053,300.0723,297.2544,298.2966,3292600.0],["2020-01-10",300.6899,301.047,297.9491,300.2942,2948000.0],["2020-01-13",302.3112,304.608,301.9637,304.193,3236400.0],["2020-01-14",305.1291,305.3607,299.03,299.7827,4951400.0],["2020-01-15",301.2786,304.6949,300.1688,303.2666,4664200.0],["2020-01-16",306.403,309.1341,303.9808,309.1052,3323300.0],["2020-01-17",310.1956,312.7048,308.0822,312.3477,4821000.0],["2020-01-21",311.1414,314.2778,310.2535,310.6782,5998600.0],["2020-01-22",313.5927,315.3684,312.7917,312.975,3518500.0],["2020-01-23",313.6409,313.8821,311.0545,313.6216,4188300.0],["2020-01-24",315.156,315.6578,310.4176,312.3574,3634700.0],["2020-01-27",304.0869,308.198,301.5778,304.7335,4367500.0],["2020-01-28",304.7625,310.2825,304.4343,309.0762,3486200.0],["2020-01-29",311.7109,313.1005,305.6986,309.1245,4389400.0],["2020-01-30",307.8505,313.3513,306.8951,313.1197,3512100.0],["2020-01-31",311.8459,313.1198,303.5079,304.8976,5586800.0],["2020-02-03",307.6575,314.104,307.3004,313.1776,4240100.0],["2020-02-04",316.7677,320.1453,314.8858,317.6169,4158200.0],["2020-02-05",323.2914,323.2914,312.8399,316.8449,3868000.0],["2020-02-06",317.8099,319.6531,316.2272,317.7906,3422000.0],["2020-02-07",316.5361,318.3214,314.4805,315.571,2584200.0],["2020-02-10",314.2392,318.7363,314.133,318.7363,3848100.0],["2020-02-11",323.2913,323.7931,318.1379,319.3539,3449300.0],["2020-02-12",319.2575,322.7606,317.7134,322.4807,2451000.0],["2020-02-13",320.6953,326.0223,320.5216,324.1019,3001000.0],["2020-02-14",325.6654,329.1203,325.2504,329.0334,2716300.0],["2020-02-18",329.68,331.1082,328.493,329.3132,3597300.0],["2020-02-19",331.9671,335.1035,330.6547,332.5172,3040300.0],["2020-02-20",333.656,335.1132,326.3506,332.4111,4316000.0],["2020-02-21",330.5775,331.8707,323.8801,327.8272,4997100.0],["2020-02-24",306.4127,317.8292,302.871,313.3224,7816000.0],["2020-02-25",310.1088,311.9327,290.2481,292.3036,12715700.0],["2020-02-26",291.4448,297.1289,287.4784,287.6232,9403300.0],["2020-02-27",275.0678,287.0538,271.1208,275.8302,13814600.0],["2020-02-28",265.2823,280.2406,263.9891,280.1054,12846000.0],["2020-03-02",288.4434,296.2314,279.3237,296.019,9688100.0],["2020-03-03",303.5947,303.5947,280.6651,281.7943,8051100.0],["2020-03-04",288.6557,292.2168,282.518,291.7921,6463800.0],["2020-03-05",285.3746,288.2697,278.1657,280.5687,6621300.0],["2020-03-06",272.8097,278.7544,268.8819,276.9787,7061500.0],["2020-03-09",255.738,269.4803,252.0515,252.8525,8498300.0],["2020-03-10",266.7588,271.0532,253.6727,270.7637,8131400.0],["2020-03-11",263.4101,264.462,254.107,260.3316,8366800.0],["2020-03-12",235.9834,253.3157,232.5092,233.0593,15031500.0],["2020-03-13",249.7353,260.5921,236.9194,260.5728,9934900.0],["2020-03-16",226.2943,248.722,221.2471,227.4137,12111500.0],["2020-03-17",232.0749,241.7447,223.8527,229.5658,12665200.0],["2020-03-18",214.5689,221.0927,205.7677,219.9636,11352800.0],["2020-03-19",216.1805,230.1641,204.156,219.2108,9126400.0],["2020-03-20",227.7708,227.7708,202.6603,204.0306,10518600.0],["2020-03-23",196.1751,208.1417,193.0001,196.1944,11588700.0],["2020-03-24",208.3734,230.1063,207.4855,228.7841,11654800.0],["2020-03-25",239.2356,256.9925,231.9591,247.5157,12642700.0],["2020-03-26",248.886,256.5196,243.7906,253.9815,9957900.0],["2020-03-27",241.4938,247.1201,236.1475,238.9944,7819300.0],["2020-03-30",237.2573,245.3637,236.0992,244.3986,5765800.0],["2020-03-31",243.6362,244.5627,232.654,233.1172,10373900.0],["2020-04-01",222.8683,228.813,219.1625,220.6198,6646200.0],["2020-04-02",220.4075,231.0037,219.4039,230.5309,6446600.0],["2020-04-03",228.6972,231.4959,222.2604,228.7455,4163000.0],["2020-04-06",243.1923,257.7742,241.2719,256.6451,8636700.0],["2020-04-07",271.7674,272.9833,249.4458,250.0248,8627300.0],["2020-04-08",253.7268,262.7832,250.2472,261.8844,5690100.0],["2020-04-09",265.9245,266.7653,258.7624,260.3862,6662900.0],["2020-04-13",259.2262,259.7095,247.1928,254.5288,7114400.0],["2020-04-14",260.8502,266.4174,260.1929,261.662,6354400.0],["2020-04-15",251.7936,254.152,247.0672,248.5364,10240700.0],["2020-04-16",249.7446,249.7446,236.5223,238.5037,11455400.0],["2020-04-17",249.6092,251.9773,243.0948,251.2717,10412100.0],["2020-04-20",245.9944,248.0435,241.3163,243.3074,6042700.0],["2020-04-21",238.3974,241.0457,235.9327,237.1409,5964600.0],["2020-04-22",243.0464,249.9475,242.6018,248.3141,5083200.0],["2020-04-23",250.7111,253.6397,246.729,247.2992,4270600.0],["2020-04-24",249.7832,251.1364,244.3706,250.1022,3824200.0],["2020-04-27",251.5133,256.8293,250.8271,256.2494,4099900.0],["2020-04-28",261.3527,263.5274,254.1617,255.7468,4344000.0],["2020-04-29",269.1333,275.4642,267.0166,274.198,8505000.0],["2020-04-30",269.114,272.2069,264.262,265.7698,5898900.0],["2020-05-01",259.7096,264.8226,258.2695,259.7483,5067800.0],["2020-05-04",256.6167,261.0338,254.21,260.2509,3747100.0],["2020-05-05",267.5772,268.5534,264.1556,264.8129,3926200.0],["2020-05-06",267.6932,267.6932,262.4642,263.3245,3261900.0],["2020-05-07",268.5148,272.9996,267.9639,269.1527,4371400.0],["2020-05-08",273.9177,273.9371,270.1482,272.9898,3215400.0],["2020-05-11",270.1482,273.3475,268.3408,271.8204,4056900.0],["2020-05-12",271.0665,272.8836,263.0055,263.0055,4031400.0],["2020-05-13",263.1892,266.8331,255.3506,260.1543,4802100.0],["2020-05-14",261.1594,268.2732,255.1282,268.0315,6294200.0],["2020-05-15",266.804,269.8003,264.146,269.607,3813300.0],["2020-05-18",275.9088,282.317,275.4642,280.2003,6037800.0],["2020-05-19",279.4947,287.8553,277.8709,281.0025,5211800.0],["2020-05-20",285.8545,291.0738,285.5065,288.8024,4592200.0],["2020-05-21",289.3534,289.8947,282.9549,284.4144,3944100.0],["2020-05-22",285.1876,286.8694,283.2062,285.0426,2897000.0],["2020-05-26",294.4277,294.795,291.8374,293.1809,5246900.0],["2020-05-27",293.8285,294.5341,282.346,289.74,5147900.0],["2020-05-28",290.9095,299.6277,288.8411,292.1853,4520800.0],["2020-05-29",291.8954,294.2441,288.8701,290.8225,4930100.0],["2020-06-01",290.7355,292.9199,287.9326,291.3155,2841800.0],["2020-06-02",294.7853,295.8678,291.5957,293.4322,4131300.0],["2020-06-03",295.2589,297.8009,292.0983,296.7957,3429700.0],["2020-06-04",295.2204,296.3609,289.3245,291.2865,4147700.0],["2020-06-05",296.5445,301.7348,295.4233,301.4448,5058200.0],["2020-06-08",300.6523,303.088,296.7765,300.024,3724300.0],["2020-06-09",299.4151,302.9817,297.888,301.0679,3314800.0],["2020-06-10",301.9378,305.485,299.9081,302.6724,4089000.0],["2020-06-11",294.8047,296.2351,281.3214,281.5051,6505300.0],["2020-06-12",288.7929,289.9527,281.1572,287.8263,4512200.0],["2020-06-15",280.2969,288.9185,279.0888,287.2271,5932900.0],["2020-06-16",295.6746,298.7482,290.0686,294.2924,4013100.0],["2020-06-17",294.795,297.1921,292.9393,293.5965,2566400.0],["2020-06-18",291.7311,294.8917,290.4456,294.6501,2776600.0],["2020-06-19",299.1445,299.1445,286.5794,286.5794,4533500.0],["2020-06-22",289.5757,294.7467,287.7683,294.2538,3489200.0],["2020-06-23",296.7571,300.0434,294.2345,296.6122,3801500.0],["2020-06-24",294.7951,295.2977,283.2546,284.1728,5086000.0],["2020-06-25",284.3177,288.4062,280.9445,288.0389,3294800.0],["2020-06-26",286.9468,288.1356,279.4947,279.659,4922500.0],["2020-06-29",281.5922,283.3416,275.6093,283.129,3642200.0],["2020-06-30",283.2836,286.6761,281.2732,285.8062,4283500.0],["2020-07-01",286.0575,293.1229,285.2456,291.0932,3801300.0],["2020-07-02",294.1475,296.6219,291.2285,292.3014,3290100.0],["2020-07-06",296.3898,297.0374,293.0263,295.3459,3013300.0],["2020-07-07",293.0456,297.4917,289.3824,289.8753,3633100.0],["2020-07-08",291.2303,291.8401,287.8332,290.4948,4115000.0],["2020-07-09",289.9817,291.0464,281.2132,285.1136,5042800.0],["2020-07-10",284.5426,287.4074,282.123,286.1685,3030900.0],["2020-07-13",288.2784,289.014,280.6906,280.8455,4853700.0],["2020-07-14",282.6069,289.4785,279.3647,289.3333,4795900.0],["2020-07-15",293.2531,296.9019,291.695,295.8857,5257300.0],["2020-07-16",293.224,293.766,289.2946,289.7205,3312100.0],["2020-07-17",292.024,295.421,289.7786,294.279,3169800.0],["2020-07-20",292.2078,304.8573,292.2078,301.9248,5279400.0],["2020-07-21",302.9314,303.9476,296.4469,297.7051,3562100.0],["2020-07-22",298.2181,303.4831,298.2181,303.2896,3303100.0],["2020-07-23",303.4637,307.035,298.7891,299.9311,3118500.0],["2020-07-24",296.6211,300.7344,294.7436,297.047,2500300.0],["2020-07-27",297.1824,300.0278,296.1759,298.9245,2311600.0],["2020-07-28",298.5761,300.2215,296.1856,296.4759,2116300.0],["2020-07-29",294.7048,301.6345,294.337,299.3504,3542400.0],["2020-07-30",294.2209,302.7572,293.2918,299.0601,3941600.0],["2020-07-31",300.028,300.1151,295.7792,298.6053,4684400.0],["2020-08-03",300.9957,303.4153,299.3504,302.5345,3907800.0],["2020-08-04",302.4475,305.5349,301.0926,304.2768,3409200.0],["2020-08-05",306.193,319.0748,305.709,317.4489,5677200.0],["2020-08-06",316.8682,320.5653,315.4165,319.5201,4839800.0],["2020-08-07",317.4489,317.7682,313.5098,317.4682,3662500.0],["2020-08-10",316.6649,319.1328,311.5063,312.4935,3752100.0],["2020-08-11",314.5454,323.7881,313.171,317.9715,5273300.0],["2020-08-12",318.0877,320.7395,315.7068,317.0908,3125900.0],["2020-08-13",315.4454,319.22,315.1454,315.6971,2526700.0],["2020-08-14",315.1939,317.1005,314.3615,316.2875,1444900.0],["2020-08-17",316.4811,320.575,316.1714,319.6072,2904100.0],["2020-08-18",319.578,320.7394,315.8519,320.3523,3021700.0],["2020-08-19",319.4232,323.701,319.3845,321.7073,3421000.0],["2020-08-20",319.5685,327.1273,319.5685,326.4691,2966000.0],["2020-08-21",327.1271,327.9014,325.1624,326.2561,2680900.0],["2020-08-24",328.4434,332.7696,327.8531,332.5858,2753900.0],["2020-08-25",333.6214,337.2508,332.2858,336.4765,2862700.0],["2020-08-26",336.8055,340.9575,334.3859,339.7284,3512000.0],["2020-08-27",340.4156,346.4839,339.3025,344.5482,3811700.0],["2020-08-28",345.9805,355.4362,344.703,354.3426,3544700.0],["2020-08-31",354.8362,354.8362,346.1838,346.6677,3948200.0],["2020-09-01",346.2031,347.8775,342.1866,345.4192,4409600.0],["2020-09-02",345.8934,349.968,344.8191,349.097,4127200.0],["2020-09-03",346.9387,347.3936,330.2824,332.7794,6297400.0],["2020-09-04",331.9663,335.828,316.0455,324.2334,6571200.0],["2020-09-08",318.1844,324.9108,316.3842,319.2683,4425700.0],["2020-09-09",326.5368,331.7341,321.6783,328.7144,3344900.0],["2020-09-10",331.4823,334.0278,320.4878,322.1718,2845900.0],["2020-09-11",323.9429,323.9429,316.781,319.5296,2920400.0],["2020-09-14",324.1946,329.0628,323.2751,327.7078,3416100.0],["2020-09-15",331.7147,332.8664,327.6401,328.2305,2396400.0],["2020-09-16",330.3017,334.9086,328.8596,330.8533,3049000.0],["2020-09-17",326.2949,332.6632,325.1915,328.5112,3713000.0],["2020-09-18",327.3304,330.1662,322.6461,324.4753,4006000.0],["2020-09-21",318.8716,321.0009,310.4902,317.3037,4466000.0],["2020-09-22",318.9102,325.2205,314.6518,324.5237,3375300.0],["2020-09-23",324.0689,324.3883,313.0646,314.0905,2893900.0],["2020-09-24",312.8033,320.1394,310.8482,317.6521,3706300.0],["2020-09-25",315.1745,322.7526,311.7387,321.1073,3077500.0],["2020-09-28",325.7818,329.6144,325.0076,327.5046,3122500.0],["2020-09-29",327.5046,329.7596,325.0172,325.4141,2679500.0],["2020-09-30",325.869,332.5954,325.598,327.2917,3285200.0],["2020-10-01",331.2308,335.5473,329.3338,332.3244,2503600.0],["2020-10-02",327.3885,331.5889,325.2012,327.9305,2184600.0],["2020-10-05",330.6888,332.2083,328.066,332.2083,2081600.0],["2020-10-06",331.0566,335.2183,325.4045,326.5755,2553400.0],["2020-10-07",330.7856,333.5632,329.3919,332.8374,3068200.0],["2020-10-08",334.3005,336.8973,333.5544,334.4362,1991800.0],["2020-10-09",337.1881,342.3914,336.2288,341.4515,3116500.0],["2020-10-12",343.9805,343.9805,339.9302,341.1124,2942900.0],["2020-10-13",340.5213,340.5891,334.3102,335.1048,2523800.0],["2020-10-14",335.0272,336.4128,330.5991,332.0622,2234300.0],["2020-10-15",327.7988,329.0682,322.489,328.0605,3727300.0],["2020-10-16",329.4461,334.2715,328.7,328.8647,3324600.0],["2020-10-19",329.5623,330.7057,320.1731,321.3746,2937600.0],["2020-10-20",322.702,326.3453,321.3842,321.423,2677800.0],["2020-10-21",322.1692,325.8803,321.0161,323.0703,2725300.0],["2020-10-22",323.0218,324.9694,319.0297,323.2447,2256000.0],["2020-10-23",325.2699,325.2699,318.1189,319.3786,2945400.0],["2020-10-26",316.2779,317.0821,304.4759,308.187,5173300.0],["2020-10-27",309.001,309.6406,302.664,307.2666,4314900.0],["2020-10-28",292.3252,292.6255,279.6415,282.3352,11518200.0],["2020-10-29",284.0988,286.1336,278.6241,284.0794,9582300.0],["2020-10-30",280.8528,282.7907,272.4713,279.6803,6892800.0],["2020-11-02",285.1065,285.6878,279.1764,280.969,5094900.0],["2020-11-03",285.31,291.0172,282.7229,286.2209,4097700.0],["2020-11-04",295.6197,303.0129,292.8582,297.6642,4790100.0],["2020-11-05",305.3578,309.4371,303.8462,306.7046,3794400.0],["2020-11-06",306.1717,306.6658,300.4645,303.9043,2978500.0],["2020-11-09",336.1512,345.9183,330.318,333.8644,10933700.0],["2020-11-10",329.4362,335.124,323.0896,324.388,5330400.0],["2020-11-11",326.9365,327.2175,320.7933,322.0724,2969900.0],["2020-11-12",318.8457,322.7506,316.1714,318.0996,3207700.0],["2020-11-13",320.0472,325.6768,317.1791,324.6304,2393700.0],["2020-11-16",331.1902,332.0138,322.8281,325.0373,3312800.0],["2020-11-17",322.828,327.2852,320.454,326.0546,3412700.0],["2020-11-18",326.0837,330.3665,324.4655,325.512,3203400.0],["2020-11-19",325.0761,328.6322,321.1324,323.5161,2718700.0],["2020-11-20",324.3881,324.7563,312.9737,312.9737,4142400.0],["2020-11-23",316.0841,322.8572,314.3013,321.7332,3219000.0],["2020-11-24",326.4519,333.4284,323.7485,331.7618,3529700.0],["2020-11-25",333.0408,333.0408,328.8065,330.725,2535200.0],["2020-11-27",332.1882,332.2367,327.1302,328.5449,1402300.0],["2020-11-30",327.1787,327.5565,319.9308,326.0644,4276200.0],["2020-12-01",329.1262,331.9943,327.1399,328.3607,4210400.0],["2020-12-02",326.326,329.6786,323.6323,329.6592,2972100.0],["2020-12-03",328.0507,331.694,323.7486,324.7369,3080300.0],["2020-12-04",326.4617,333.661,325.3764,333.661,4323600.0],["2020-12-07",332.7017,337.188,329.4944,330.3762,2389800.0],["2020-12-08",327.7795,332.1882,326.2485,330.2116,2224600.0],["2020-12-09",329.8433,331.103,324.3009,326.3938,2962600.0],["2020-12-10",324.2622,325.1245,320.9096,321.2293,3506800.0],["2020-12-11",316.9368,321.2778,315.4252,317.2566,4179400.0],["2020-12-14",318.7875,328.2349,317.4213,320.8708,3552400.0],["2020-12-15",322.8184,324.8145,317.4504,323.2932,3104600.0],["2020-12-16",323.5936,323.6324,319.0298,321.7914,3393300.0],["2020-12-17",324.1556,327.8279,323.0509,326.4423,2725500.0],["2020-12-18",326.0644,330.9964,323.9715,329.7658,8443700.0],["2020-12-21",322.8668,325.7155,317.0821,323.9908,3642500.0],["2020-12-22",323.7873,324.8144,321.3067,321.9268,2403100.0],["2020-12-23",323.7582,324.8047,318.8165,319.0103,2760600.0],["2020-12-24",320.3862,325.9287,320.0955,325.5702,1308900.0],["2020-12-28",327.3724,334.8625,326.4132,333.7773,3449100.0],["2020-12-29",336.9846,337.9244,334.0583,335.8993,2822700.0],["2020-12-30",337.8566,346.7129,336.4322,344.5133,4200600.0],["2020-12-31",344.0095,348.2535,342.2847,345.8602,2881700.0],["2021-01-04",346.8873,347.0132,336.5775,340.5793,4638400.0],["2021-01-05",337.9729,342.0425,334.7172,336.6357,2990700.0],["2021-01-06",339.5427,343.0406,333.8645,336.7617,3966800.0],["2021-01-07",338.5468,341.8648,337.9938,339.4296,3100200.0],["2021-01-08",340.885,344.3971,339.0707,343.3008,3371500.0],["2021-01-11",341.6126,342.8836,337.4214,337.8192,2403000.0],["2021-01-12",336.7325,337.6251,326.012,332.6966,4858100.0],["2021-01-13",339.1871,339.3326,333.9675,336.0049,4125700.0],["2021-01-14",338.2945,339.1579,316.9504,317.1832,8712200.0],["2021-01-15",317.7751,319.861,312.2838,313.6227,7911500.0],["2021-01-19",317.2415,319.3177,314.981,316.2228,4625200.0],["2021-01-20",320.1521,327.8554,319.3178,324.9254,5081000.0],["2021-01-21",324.4403,326.8172,321.8596,324.4694,3484900.0],["2021-01-22",320.5402,325.1582,319.1043,319.1819,3846600.0],["2021-01-25",317.746,320.1133,307.7725,319.3759,6257700.0],["2021-01-26",320.1618,320.6857,316.1064,317.9304,3503100.0],["2021-01-27",310.8092,313.3705,303.785,306.0844,7449400.0],["2021-01-28",317.3385,319.1915,312.3808,314.6122,6906400.0],["2021-01-29",314.1465,315.9705,303.067,306.8604,7627200.0],["2021-02-01",311.3428,313.875,308.1121,311.9734,4930700.0],["2021-02-02",313.8071,326.1381,313.8071,324.4015,5686000.0],["2021-02-03",323.8873,325.983,321.1999,322.8978,4036800.0],["2021-02-04",325.3717,333.0168,325.0709,330.6689,4537500.0],["2021-02-05",332.3085,334.0645,327.3314,328.6509,2964800.0],["2021-02-08",329.8636,331.3092,325.5269,326.9821,2652800.0],["2021-02-09",325.9345,326.1964,320.1619,323.4993,2993300.0],["2021-02-10",325.0127,325.4687,322.3447,324.2462,4246300.0],["2021-02-11",335.1997,339.1678,330.1062,332.6481,5110800.0],["2021-02-12",331.1539,332.8906,326.662,330.8338,3025100.0],["2021-02-16",332.9683,333.7444,327.9912,331.0376,2916900.0],["2021-02-17",328.9322,330.2323,325.8276,327.2732,2267000.0],["2021-02-18",324.518,329.8152,322.9172,328.3696,2393700.0],["2021-02-19",328.3501,328.8934,321.1319,323.2372,4095800.0],["2021-02-22",320.1617,333.8607,318.9683,330.5039,4940300.0],["2021-02-23",330.4943,343.7179,328.3211,339.973,6326600.0],["2021-02-24",342.35,357.7954,340.1186,356.3692,7467400.0],["2021-02-25",353.6914,356.3692,341.7096,343.9993,5207500.0],["2021-02-26",346.4345,348.6756,336.7714,343.3008,4868500.0],["2021-03-01",349.9271,355.5251,348.4718,352.0809,4382900.0],["2021-03-02",351.2078,355.6803,348.6271,352.0033,3559200.0],["2021-03-03",349.2674,354.5355,344.8531,349.5099,3692300.0],["2021-03-04",349.3644,350.8488,334.4041,339.0804,4572000.0],["2021-03-05",344.3388,351.004,336.0922,350.1211,4643200.0],["2021-03-08",351.5959,371.0578,351.0041,360.2596,7213300.0],["2021-03-09",363.8202,375.7729,361.6082,365.2949,5832800.0],["2021-03-10",365.3725,372.5519,361.8798,370.3205,4509500.0],["2021-03-11",374.0071,377.8879,371.1936,372.9205,3729700.0],["2021-03-12",369.7772,372.484,367.9338,371.3004,2467500.0],["2021-03-15",371.8825,376.2968,367.3517,370.3787,4216200.0],["2021-03-16",371.2907,373.7937,367.4002,370.9802,3445100.0],["2021-03-17",370.4659,373.619,364.6642,367.3904,3240900.0],["2021-03-18",363.8493,364.2859,354.1572,356.0587,7205200.0],["2021-03-19",353.9243,355.3602,339.7014,345.8815,12224300.0],["2021-03-22",345.3285,350.8682,343.4463,347.7151,4140400.0],["2021-03-23",348.5883,348.5883,342.9709,344.6784,3756300.0],["2021-03-24",346.4344,354.1086,345.3866,348.9278,3550000.0],["2021-03-25",347.3368,348.7532,343.5918,347.6763,2961800.0],["2021-03-26",349.1995,355.6803,346.6091,355.2243,2741200.0],["2021-03-29",353.381,354.4579,347.9188,352.0906,4054900.0],["2021-03-30",350.0241,353.7011,346.4538,347.521,2885800.0],["2021-03-31",348.8696,350.7226,345.1731,345.4351,4372600.0],["2021-04-01",346.3956,352.566,344.6493,352.469,3701800.0],["2021-04-05",355.8647,359.4737,353.478,357.3394,2180300.0],["2021-04-06",354.0213,359.6969,351.6929,358.5521,2661900.0],["2021-04-07",358.1349,362.8112,357.9991,360.0171,2958300.0],["2021-04-08",362.3094,368.4386,362.0666,366.9135,3528400.0],["2021-04-09",365.3011,369.4487,363.7081,369.1865,2429300.0],["2021-04-12",367.2438,370.0218,365.3983,368.9534,2896600.0],["2021-04-13",368.1957,369.2059,366.0005,367.2924,2652800.0],["2021-04-14",366.1948,370.0316,364.8349,367.477,2317400.0],["2021-04-15",370.2453,376.2676,370.0511,375.4128,2942200.0],["2021-04-16",377.8509,377.948,372.6736,375.102,2725500.0],["2021-04-19",373.8683,376.6269,370.391,371.2069,3360900.0],["2021-04-20",369.2934,370.3813,362.8534,365.8354,3135900.0],["2021-04-21",367.7392,373.0913,365.8743,372.12,2466300.0],["2021-04-22",372.1006,378.3366,371.0418,372.3725,3713700.0],["2021-04-23",373.3341,378.7056,372.4696,375.9664,2294800.0],["2021-04-26",376.7143,381.6778,376.0052,376.3646,2255000.0],["2021-04-27",377.0932,379.2398,375.0728,377.9188,2270000.0],["2021-04-28",379.5021,389.9926,379.5021,384.3102,4065300.0],["2021-04-29",380.2792,381.1437,372.8096,377.8023,4637100.0],["2021-04-30",371.8868,373.9655,364.8446,371.1097,4043200.0],["2021-05-03",374.422,375.7819,366.0491,368.526,3344100.0],["2021-05-04",366.2627,367.37,360.93,365.136,3321200.0],["2021-05-05",367.0981,368.7591,357.4819,358.5601,2993900.0],["2021-05-06",360.5027,364.9611,355.2186,364.7183,3787300.0],["2021-05-07",366.4473,367.7877,362.8533,364.6406,2935900.0],["2021-05-10",365.0195,365.2235,354.937,355.8403,3193700.0],["2021-05-11",350.6631,358.3561,348.9729,357.0739,3073100.0],["2021-05-12",354.2959,354.9078,345.447,346.3989,3293200.0],["2021-05-13",349.0313,352.4407,347.6617,349.7015,2626000.0],["2021-05-14",352.6252,354.257,351.1293,353.4799,2959700.0],["2021-05-17",351.9161,353.6256,347.7976,352.8874,2511600.0],["2021-05-18",356.4814,359.24,352.4795,352.6641,3421200.0],["2021-05-19",347.0885,350.799,345.1847,350.6339,3577900.0],["2021-05-20",352.5377,358.8223,352.1006,357.1613,4087500.0],["2021-05-21",358.56,361.8528,356.9281,357.0641,2708700.0],["2021-05-24",359.4731,363.0282,359.0457,361.7072,2351500.0],["2021-05-25",362.4357,363.0379,356.3065,356.6951,3916300.0],["2021-05-26",358.4241,359.308,351.6733,352.2561,3101900.0],["2021-05-27",354.1016,355.8985,350.2065,351.6247,5416300.0],["2021-05-28",353.0817,354.937,350.09,350.2454,3624300.0],["2021-06-01",354.0337,354.9273,349.2353,349.4781,3119700.0],["2021-06-02",353.1109,360.5319,352.4795,356.3357,3531000.0],["2021-06-03",352.9457,356.1803,351.3625,351.4499,2605900.0],["2021-06-04",353.8685,356.122,353.276,355.5294,2295200.0],["2021-06-07",357.2584,360.7067,352.868,353.645,2133400.0],["2021-06-08",354.5387,357.1419,352.8194,354.7913,3224200.0],["2021-06-09",356.4231,358.7349,352.9165,352.9165,2520900.0],["2021-06-10",354.2376,355.1604,351.5858,353.8587,2460200.0],["2021-06-11",355.0632,356.3357,353.3731,355.0244,2708300.0],["2021-06-14",355.51,356.122,351.7218,356.0151,2515300.0],["2021-06-15",356.8117,358.1813,352.3435,357.5693,3562500.0],["2021-06-16",358.7932,358.7932,350.9447,353.3925,3081000.0],["2021-06-17",353.0817,358.5697,350.8768,356.7631,3824900.0],["2021-06-18",351.7413,359.7646,351.6247,356.8894,5009400.0],["2021-06-21",358.055,365.6606,355.7043,362.3969,3094600.0],["2021-06-22",363.271,367.9043,361.3575,367.205,3582700.0],["2021-06-23",367.1661,367.8655,363.5624,364.3881,2241800.0],["2021-06-24",368.1375,369.1671,362.2123,364.0093,2788200.0],["2021-06-25",364.6892,368.7688,362.6299,368.7299,3983900.0],["2021-06-28",370.0025,370.0025,354.6553,357.1419,4800300.0],["2021-06-29",358.4338,360.7456,357.3653,357.4527,3394300.0],["2021-06-30",357.4042,359.5606,353.8297,354.6262,2884900.0],["2021-07-01",355.5585,360.5707,355.1215,360.085,3108500.0],["2021-07-02",362.0083,364.728,361.4837,364.2812,2786500.0],["2021-07-06",365.8547,367.3991,360.8523,365.3399,2740500.0],["2021-07-07",365.9908,367.3118,361.7752,363.203,3176600.0],["2021-07-08",357.3876,360.3926,355.5885,360.0036,2809000.0],["2021-07-09",361.6179,363.203,359.7118,362.6779,2404800.0],["2021-07-12",364.6812,365.7217,361.8415,365.2257,2648300.0],["2021-07-13",365.216,376.0009,365.216,373.1515,5161000.0],["2021-07-14",372.4416,380.8536,372.4416,380.0464,4140500.0],["2021-07-15",379.4046,382.4776,376.7886,379.4921,3773000.0],["2021-07-16",382.3318,382.6333,374.727,376.4677,2706500.0],["2021-07-19",367.5987,368.1822,353.3713,355.3941,6814400.0],["2021-07-20",356.9013,366.2372,355.2189,364.088,3542200.0],["2021-07-21",365.6829,370.4189,364.7298,369.602,2393100.0],["2021-07-22",369.8354,372.3249,366.6748,371.6442,4180300.0],["2021-07-23",374.4936,383.6447,374.4936,382.4388,3720300.0],["2021-07-26",380.8925,382.0789,377.586,381.9914,2285800.0],["2021-07-27",379.2685,384.4032,375.2716,379.5311,2783800.0],["2021-07-28",380.8439,380.9509,371.8095,372.889,3372600.0],["2021-07-29",376.8373,383.8781,376.8373,378.1112,3774000.0],["2021-07-30",378.296,378.296,372.5389,375.3202,2533300.0],["2021-08-02",378.5877,379.249,363.5142,364.9341,3430300.0],["2021-08-03",366.2955,366.3052,349.6758,357.4848,6328500.0],["2021-08-04",357.1737,359.0992,353.4296,357.8836,3203200.0],["2021-08-05",358.0683,361.7249,356.9013,361.7054,2562400.0],["2021-08-06",361.1997,365.1674,360.7913,364.2241,2038500.0],["2021-08-09",363.8935,364.195,358.7393,360.4801,2400800.0],["2021-08-10",362.0459,362.4932,354.0909,357.7183,3225000.0],["2021-08-11",358.4087,359.7799,353.7408,354.2173,3267700.0],["2021-08-12",352.5932,353.2253,348.0031,352.0195,3802900.0],["2021-08-13",352.2918,353.4977,350.7067,352.7683,2304600.0],["2021-08-16",350.5802,353.7991,346.8069,353.556,2937300.0],["2021-08-17",352.0389,354.4312,349.8898,353.2351,2812800.0],["2021-08-18",351.2415,355.6177,350.6677,351.0179,2774500.0],["2021-08-19",347.0793,350.2301,344.9593,347.478,2727900.0],["2021-08-20",347.5266,348.4602,343.6075,345.2218,4135900.0],["2021-08-23",347.6336,352.2724,346.9334,351.0762,3537900.0],["2021-08-24",353.0406,356.0261,351.5235,351.825,3032000.0],["2021-08-25",352.0,352.4279,348.6352,349.2187,2340400.0],["2021-08-26",348.149,348.3435,342.1196,343.1504,3946300.0],["2021-08-27",342.7614,346.6902,341.9737,345.9414,3698300.0],["2021-08-30",345.0371,348.1879,342.5573,343.3352,4032100.0],["2021-08-31",343.2283,345.4456,335.1956,336.7029,6780400.0],["2021-09-01",337.8212,342.3627,337.7434,339.951,4499600.0],["2021-09-02",340.8652,340.8943,329.9928,331.8891,7412000.0],["2021-09-03",330.5762,334.6704,329.6038,330.868,5171000.0],["2021-09-07",335.3997,338.4241,333.5812,335.2247,4764300.0],["2021-09-08",335.5067,342.3141,335.5067,341.3805,5054500.0],["2021-09-09",341.0597,343.9091,340.2914,341.7404,3716200.0],["2021-09-10",345.1634,345.2315,337.4711,337.8309,3437700.0],["2021-09-13",340.3691,342.3043,336.8292,338.2491,3234200.0],["2021-09-14",340.0579,340.2524,335.7498,336.2847,3281900.0],["2021-09-15",337.4517,337.9671,333.3283,335.2636,3833500.0],["2021-09-16",335.9055,338.113,335.2053,336.7807,3771100.0],["2021-09-17",334.5343,336.4793,331.3932,333.6007,5527500.0],["2021-09-20",329.0106,331.7238,326.3849,330.3429,3956600.0],["2021-09-21",332.7838,333.7369,327.9992,328.0965,2967300.0],["2021-09-22",329.9636,334.4078,329.2245,333.9605,3238800.0],["2021-09-23",336.2263,345.0273,335.7012,344.3271,4783200.0],["2021-09-24",344.2883,350.0259,343.0532,348.3046,3306200.0],["2021-09-27",347.2251,352.6127,345.3872,346.9529,4158000.0],["2021-09-28",345.7178,346.2041,339.4453,341.5167,3266900.0],["2021-09-29",343.1018,347.3515,342.7128,343.4713,2808800.0],["2021-09-30",344.9786,346.204,337.8406,338.1129,4393300.0],["2021-10-01",340.2038,353.1865,337.6073,350.269,5227300.0],["2021-10-04",350.0259,350.7261,330.0025,334.7288,7901500.0],["2021-10-05",337.9962,338.9784,333.4936,333.7659,4724100.0],["2021-10-06",330.6541,339.28,329.7788,339.0952,3712000.0],["2021-10-07",339.8255,348.4915,339.8255,344.6064,3209200.0],["2021-10-08",346.6415,350.8966,344.8985,345.6288,2336700.0],["2021-10-11",344.6454,345.5509,337.7807,338.0241,2769800.0],["2021-10-12",339.4847,340.7993,335.5607,336.2617,3042900.0],["2021-10-13",337.1478,340.3123,328.1215,333.3503,3755700.0],["2021-10-14",334.8011,336.7193,331.8702,335.5216,4083800.0],["2021-10-15",339.8256,347.2355,338.5987,346.6415,4053600.0],["2021-10-18",344.6551,350.4779,341.0232,349.0174,3280900.0],["2021-10-19",348.9783,352.7661,348.2091,352.5811,2835400.0],["2021-10-20",352.1916,352.9608,346.6415,347.3912,2796200.0],["2021-10-21",345.2783,347.0115,338.141,346.8459,2516300.0],["2021-10-22",347.3036,352.1332,345.5704,349.2413,2774400.0],["2021-10-25",352.9317,354.7233,349.3582,351.3737,2447900.0],["2021-10-26",353.8274,357.6931,347.4302,347.9268,3320100.0],["2021-10-27",338.8517,341.8897,325.025,326.8946,9652700.0],["2021-10-28",335.1224,341.2763,320.2246,324.2753,9505100.0],["2021-10-29",322.5323,329.2607,322.4058,326.6998,5843700.0],["2021-11-01",326.4369,331.9384,324.1292,325.2685,5126200.0],["2021-11-02",326.3201,326.9433,318.1117,319.8449,5375300.0],["2021-11-03",319.8643,320.9159,314.84,320.7699,3952500.0],["2021-11-04",322.3669,329.7282,320.6726,326.6123,4819500.0],["2021-11-05",333.4379,340.9549,332.0357,339.6209,7201500.0],["2021-11-08",338.8615,343.8664,338.5207,340.4779,3862200.0],["2021-11-09",340.7992,340.994,330.7213,335.5898,4247800.0],["2021-11-10",340.8965,350.1663,340.3123,348.5304,6337100.0],["2021-11-11",348.9589,350.1858,343.3017,345.0251,4472200.0],["2021-11-12",346.6999,354.2754,346.5733,353.9443,4724200.0],["2021-11-15",355.5411,361.3737,351.1789,351.8605,4693200.0],["2021-11-16",355.1809,361.3153,352.4837,359.845,4969000.0],["2021-11-17",350.1273,358.326,341.9871,349.7281,11727300.0],["2021-11-18",351.2471,352.9511,335.5216,339.0659,6533700.0],["2021-11-19",336.9043,337.5372,330.2149,330.7894,6954800.0],["2021-11-22",330.8673,332.5031,311.3541,312.8536,11378200.0],["2021-11-23",316.4175,321.0231,313.2334,320.3513,7116200.0],["2021-11-24",318.3551,331.4126,316.4759,331.0621,6414400.0],["2021-11-26",313.1263,318.2773,310.6141,315.6483,6613900.0],["2021-11-29",321.3347,323.0971,309.8838,314.5187,6362200.0],["2021-11-30",309.6404,312.3279,301.9578,306.6414,10237600.0],["2021-12-01",312.3473,313.5547,297.9558,298.2285,8008800.0],["2021-12-02",301.4515,313.73,300.8673,311.7826,6717600.0],["2021-12-03",311.8216,314.2072,305.7456,313.6424,4732900.0],["2021-12-06",316.2129,327.9072,313.5352,324.5674,6055000.0],["2021-12-07",328.433,333.4185,328.433,330.585,4939500.0],["2021-12-08",330.3123,334.9861,325.3172,333.3405,4226900.0],["2021-12-09",331.1107,337.4204,330.0981,335.4632,3389600.0],["2021-12-10",337.8781,341.0427,335.7651,340.7213,3405900.0],["2021-12-13",340.0105,340.3415,331.3834,336.2325,4358300.0],["2021-12-14",336.2422,339.0562,328.9783,331.5976,4518500.0],["2021-12-15",331.0621,337.4788,326.7096,337.2451,4918700.0],["2021-12-16",342.4545,344.4701,336.0475,343.6425,5369900.0],["2021-12-17",340.0105,343.5158,335.0738,340.1273,5898200.0],["2021-12-20",332.2694,334.4992,327.3912,328.1604,5013900.0],["2021-12-21",331.3833,342.7466,330.4486,341.5197,3105100.0],["2021-12-22",337.4691,349.1926,337.4691,348.0826,3456400.0],["2021-12-23",348.141,352.9414,345.6678,351.1011,2627000.0],["2021-12-27",350.5363,351.5879,346.252,350.8381,2677100.0],["2021-12-28",349.3581,354.5675,348.9881,351.2958,1920100.0],["2021-12-29",352.2696,353.6035,350.7214,351.7924,1535200.0],["2021-12-30",352.4837,355.0641,349.6697,351.5003,1558000.0],["2021-12-31",348.5402,353.8274,347.4009,349.8742,1984000.0],["2022-01-03",350.3319,362.5325,349.806,361.1985,4708200.0],["2022-01-04",362.2111,372.3475,361.8801,365.5218,6854500.0],["2022-01-05",364.1683,372.4448,362.7174,364.0709,5976600.0],["2022-01-06",359.469,364.8606,357.3337,360.7462,4781100.0],["2022-01-07",357.2265,362.4914,355.0035,360.4049,4551200.0],["2022-01-10",361.6334,361.6334,340.0471,354.8085,6009300.0],["2022-01-11",354.438,358.8547,347.1841,357.129,4131200.0],["2022-01-12",359.7127,362.8131,357.8894,358.1234,5783100.0],["2022-01-13",359.391,368.2341,358.6793,360.2782,3892900.0],["2022-01-14",355.2082,365.4066,355.0425,362.8327,4029900.0],["2022-01-18",361.5165,362.8327,356.0663,357.1387,4933900.0],["2022-01-19",353.346,360.0637,350.7135,351.708,4464800.0],["2022-01-20",352.7805,363.7394,352.6245,354.8962,5043200.0],["2022-01-21",353.4338,358.923,345.2536,346.1993,4867100.0],["2022-01-24",334.0022,341.3439,322.3218,340.6809,7472800.0],["2022-01-25",334.7335,338.3604,325.0518,330.2875,6994400.0],["2022-01-26",334.7724,345.8971,332.7152,336.0399,7438600.0],["2022-01-27",340.3494,350.6356,325.9683,341.7632,8416100.0],["2022-01-28",350.07,373.1968,346.4918,372.9433,8813400.0],["2022-01-31",369.2091,376.8823,366.8789,376.7166,6345200.0],["2022-02-01",376.1121,385.6085,372.8556,382.2545,5841100.0],["2022-02-02",379.5538,389.9179,373.1773,386.8272,6115000.0],["2022-02-03",378.8225,383.1125,376.8238,380.3142,4209200.0],["2022-02-04",377.8768,378.4423,366.9959,372.6411,6045400.0],["2022-02-07",372.6411,372.8361,363.9734,366.7229,4767500.0],["2022-02-08",368.0976,370.2718,361.2727,365.0069,5825300.0],["2022-02-09",375.956,378.7348,371.0811,371.8318,5492800.0],["2022-02-10",362.4232,370.4961,361.2922,365.0264,3995000.0],["2022-02-11",368.4096,371.3736,358.4452,360.5219,4345600.0],["2022-02-14",359.5957,367.8538,357.5872,364.8021,3678400.0],["2022-02-15",365.2116,373.4893,364.0612,371.9976,5800400.0],["2022-02-16",370.457,375.371,367.3566,373.3528,3424800.0],["2022-02-17",369.1311,371.7538,362.8619,364.3536,3972500.0],["2022-02-18",365.1434,365.4359,359.7712,360.6975,4083800.0],["2022-02-22",355.8713,364.9582,354.7013,359.079,3897900.0],["2022-02-23",362.667,364.2172,351.1231,352.1956,3802500.0],["2022-02-24",337.2879,361.2727,332.7737,360.1417,7425000.0],["2022-02-25",358.0357,363.2714,352.6537,359.8589,3817900.0],["2022-02-28",353.1315,356.2222,346.7648,351.7958,4952400.0],["2022-03-01",348.9001,352.5368,332.686,335.8645,5894200.0],["2022-03-02",334.3824,339.6084,330.2192,335.4842,4997900.0],["2022-03-03",338.9357,340.7589,332.179,332.4618,3975900.0],["2022-03-04",328.474,330.3558,315.8967,322.4876,4670900.0],["2022-03-07",321.3371,321.5515,304.304,305.0938,6874300.0],["2022-03-08",303.6021,316.6085,297.9666,306.4685,5048200.0],["2022-03-09",315.068,321.2105,313.079,319.9235,4015900.0],["2022-03-10",313.8882,317.9637,311.753,316.4719,3771300.0],["2022-03-11",321.7759,322.6924,315.9259,316.6669,2987700.0],["2022-03-14",320.8691,328.4545,319.0751,320.3719,4122700.0],["2022-03-15",324.1061,329.917,322.9263,326.6215,3738900.0],["2022-03-16",333.4367,342.1629,328.2595,336.0594,4340800.0],["2022-03-17",333.0564,338.2044,331.2527,337.7754,3244200.0],["2022-03-18",338.0289,343.9178,333.9241,341.3341,6790800.0],["2022-03-21",337.3659,341.2464,333.9242,336.937,6053800.0],["2022-03-22",338.107,345.0781,336.8687,340.7882,4669900.0],["2022-03-23",334.8115,338.0582,333.2027,333.622,2527800.0],["2022-03-24",333.6903,340.7102,332.1791,340.6127,2482700.0],["2022-03-25",341.6462,342.7479,337.0052,340.291,2173800.0],["2022-03-28",339.7937,341.7924,334.9382,341.7242,3134600.0],["2022-03-29",349.7483,361.4872,348.1688,358.3575,5512400.0],["2022-03-30",354.906,359.0692,350.6258,353.1802,2614200.0],["2022-03-31",350.5868,355.0133,348.4223,348.4418,4095700.0],["2022-04-01",350.2359,358.689,349.2121,354.8671,3806800.0],["2022-04-04",355.14,360.5122,354.0675,357.7335,3027200.0],["2022-04-05",354.2235,358.4354,352.878,354.2332,2215900.0],["2022-04-06",347.5546,348.1591,340.8369,344.7076,3864500.0],["2022-04-07",342.8721,344.5514,337.6292,341.2807,2848500.0],["2022-04-08",339.0839,347.4707,337.4729,343.9363,2235100.0],["2022-04-11",342.3448,343.1845,337.6388,339.1522,1809200.0],["2022-04-12",341.72,346.094,336.3306,337.6193,4038500.0],["2022-04-13",336.2623,348.5544,334.7587,346.7385,3048500.0],["2022-04-14",348.7301,354.3637,348.4275,349.355,3358900.0],["2022-04-18",345.6156,352.2255,344.8638,348.3591,1871400.0],["2022-04-19",348.3689,356.043,347.6464,355.2619,2999300.0],["2022-04-20",357.9859,363.0922,355.2619,356.6483,3377300.0],["2022-04-21",360.7391,366.3433,354.8615,355.8184,3605300.0],["2022-04-22",351.9716,353.5337,342.3155,342.872,2968800.0],["2022-04-25",341.017,346.6603,338.9374,346.2112,3380400.0],["2022-04-26",339.7087,341.7786,335.4518,335.9693,3116400.0],["2022-04-27",348.5544,364.8983,347.578,353.0163,5702300.0],["2022-04-28",360.3975,372.9337,360.0655,369.868,6843300.0],["2022-04-29",363.2484,368.1984,353.192,354.7835,4741800.0],["2022-05-02",354.4125,356.2969,342.2961,350.5462,3903800.0],["2022-05-03",353.0358,354.842,345.0786,349.3257,2686900.0],["2022-05-04",350.8684,360.5049,345.2935,359.8019,3346600.0],["2022-05-05",353.5337,359.0696,340.7729,345.0103,3424800.0],["2022-05-06",338.0587,342.9502,332.7181,338.9081,3635200.0],["2022-05-09",332.9329,334.29,317.204,320.2307,5777400.0],["2022-05-10",324.4485,325.7861,315.4076,317.6336,5003500.0],["2022-05-11",317.7801,323.1695,311.014,318.1608,4263900.0],["2022-05-12",314.1579,317.8777,305.3708,313.6404,3891500.0],["2022-05-13",319.9183,327.2994,318.3757,324.9269,3536000.0],["2022-05-16",320.7677,325.6591,317.3407,321.9295,2062300.0],["2022-05-17",332.064,333.1087,324.6633,330.8435,2802300.0],["2022-05-18",325.7275,333.5187,325.6689,327.9536,4521400.0],["2022-05-19",322.1931,328.2562,316.7549,324.3606,4380700.0],["2022-05-20",327.7582,331.5757,319.9377,328.2268,3428700.0],["2022-05-23",331.0095,342.9892,330.9412,340.1871,3420800.0],["2022-05-24",335.7545,335.8619,328.0316,332.6302,2561500.0],["2022-05-25",332.5229,339.5135,331.1853,336.604,3033400.0],["2022-05-26",339.7673,344.8931,337.8244,341.6126,2817400.0],["2022-05-27",345.0298,349.3258,343.7801,349.316,2658700.0],["2022-05-31",344.7369,352.4305,342.8331,349.4038,3873800.0],["2022-06-01",349.7261,355.8184,346.4553,348.613,2190000.0],["2022-06-02",351.9618,356.414,349.2964,354.4906,2484200.0],["2022-06-03",350.9757,352.411,347.3535,349.355,2076600.0],["2022-06-06",353.4362,359.5969,350.0483,351.6202,2196100.0],["2022-06-07",348.486,355.8574,347.9002,355.4083,2158800.0],["2022-06-08",356.3651,358.435,352.4402,353.7583,1709600.0],["2022-06-09",351.2492,353.6412,340.6851,340.7437,2250600.0],["2022-06-10",333.2551,336.1646,326.6844,326.8308,3300500.0],["2022-06-13",314.3824,323.0718,310.3989,312.1758,4825100.0],["2022-06-14",312.5274,316.3351,312.0978,314.5191,2788400.0],["2022-06-15",319.6644,322.8083,311.8732,317.6922,2357800.0],["2022-06-16",308.6122,308.9637,297.8626,301.4751,4528500.0],["2022-06-17",299.7372,306.7083,296.4665,303.3399,6235300.0],["2022-06-21",308.5731,312.6542,307.4308,309.8912,3193700.0],["2022-06-22",306.0542,311.4925,303.9941,308.6708,2671500.0],["2022-06-23",311.3558,312.4102,306.1226,309.2664,2387600.0],["2022-06-24",311.6682,322.984,311.6682,322.6814,4318900.0],["2022-06-27",324.1165,324.1165,319.3813,321.0508,2810800.0],["2022-06-28",324.8292,329.1739,310.5941,310.7601,3394200.0],["2022-06-29",311.5608,318.3952,310.8774,314.9585,3779500.0],["2022-06-30",307.8409,310.7602,302.3636,308.0166,3411500.0],["2022-07-01",306.6693,311.3948,303.9453,310.7114,2287700.0],["2022-07-05",305.6734,312.7324,302.1391,311.7072,2112100.0],["2022-07-06",311.4534,314.7339,308.251,312.5957,2219200.0],["2022-07-07",315.2065,317.6609,312.4392,316.8884,2202100.0],["2022-07-08",315.6271,317.7783,312.2731,315.9008,1662100.0],["2022-07-11",312.3023,318.9907,312.0774,317.0057,2073800.0],["2022-07-12",313.114,320.1055,313.114,315.7052,2761500.0],["2022-07-13",308.9484,317.7294,306.8558,316.2039,2442600.0],["2022-07-14",309.1537,320.3206,308.4007,317.8271,2743900.0],["2022-07-15",326.2366,328.1336,322.4523,325.2,3387400.0],["2022-07-18",328.0651,330.0306,322.4817,323.6746,2468500.0],["2022-07-19",324.4275,334.4308,324.4275,332.8369,2689800.0],["2022-07-20",332.837,335.702,328.8376,333.7072,2563600.0],["2022-07-21",334.2939,339.5351,332.524,339.232,2230800.0],["2022-07-22",341.1486,343.3096,332.8565,336.2594,2253000.0],["2022-07-25",336.8168,337.8826,332.5729,336.5821,2180100.0],["2022-07-26",335.0567,336.9928,331.7809,333.717,2254200.0],["2022-07-27",335.4087,341.1878,323.8995,335.6629,4580300.0],["2022-07-28",340.2881,345.4315,333.0716,344.6395,3635500.0],["2022-07-29",346.2823,348.8931,342.2047,345.9498,3176800.0],["2022-08-01",340.1023,346.9765,338.0,342.7719,2289400.0],["2022-08-02",339.3884,343.3683,336.3572,341.2757,2878800.0],["2022-08-03",342.2437,348.5802,340.8161,346.2822,2921200.0],["2022-08-04",346.8102,350.6629,341.9015,348.1792,2339500.0],["2022-08-05",342.6349,349.9002,342.6349,349.5873,1848700.0],["2022-08-08",351.0443,351.0443,342.1362,344.3559,2477600.0],["2022-08-09",342.6349,343.3389,337.6968,338.8604,2467400.0],["2022-08-10",346.4876,346.6929,343.2705,345.5489,2443700.0],["2022-08-11",347.9641,347.9641,342.586,342.8109,2609400.0],["2022-08-12",346.8787,347.573,342.498,346.4191,2514200.0],["2022-08-15",344.5222,353.929,343.0456,351.9733,2526300.0],["2022-08-16",346.4192,352.0222,345.2751,351.2888,2448700.0],["2022-08-17",345.6662,349.0495,343.955,347.4557,2439900.0],["2022-08-18",346.468,351.5528,345.7347,349.4406,1934900.0],["2022-08-19",348.7269,348.8638,345.7249,346.429,1740700.0],["2022-08-22",342.2438,343.2216,336.6505,337.8533,2312400.0],["2022-08-23",335.0957,337.5599,331.8493,333.3356,2240700.0],["2022-08-24",332.6414,334.7047,330.852,332.1818,2218400.0],["2022-08-25",332.4654,337.4817,329.8448,337.0319,2228500.0],["2022-08-26",337.4034,337.9804,324.3493,324.6035,1925000.0],["2022-08-29",322.6772,325.4347,320.5064,322.0514,2308200.0],["2022-08-30",323.6648,325.5912,318.3552,320.5455,2618900.0],["2022-08-31",321.0149,323.8408,317.0938,317.1818,3129000.0],["2022-09-01",316.6342,318.3943,312.1361,318.0423,2493200.0],["2022-09-02",322.1101,322.3643,313.4269,315.4119,1936800.0],["2022-09-06",315.3532,319.7436,313.4561,316.8981,2043400.0],["2022-09-07",316.8982,321.9048,314.9132,321.3376,1998300.0],["2022-09-08",317.3382,322.9705,316.3114,322.7554,2114000.0],["2022-09-09",323.2151,329.5514,322.8337,328.4074,1815700.0],["2022-09-12",330.5977,331.9569,328.4953,330.9204,2097800.0],["2022-09-13",322.687,325.425,317.3871,318.2281,2316900.0],["2022-09-14",319.7926,321.2007,316.1844,318.629,2657900.0],["2022-09-15",316.4191,318.717,308.1857,309.936,2486800.0],["2022-09-16",305.917,308.6354,302.2599,308.1465,3650900.0],["2022-09-19",305.037,308.4594,303.3746,307.0709,2369700.0],["2022-09-20",304.2645,307.4033,302.5826,306.3277,2769600.0],["2022-09-21",307.511,307.9999,297.4783,297.7521,2366300.0],["2022-09-22",296.2364,296.3635,290.0173,291.7481,3176500.0],["2022-09-23",286.634,288.0421,283.8081,287.074,3245900.0],["2022-09-26",283.6223,288.795,282.7129,283.6809,3635600.0],["2022-09-27",288.9223,291.2984,278.4887,280.1315,4073300.0],["2022-09-28",278.7918,286.4874,275.4476,283.7494,5611400.0],["2022-09-29",281.96,285.5975,278.5375,280.4149,3439700.0],["2022-09-30",280.503,284.3166,278.0388,278.0388,3804200.0],["2022-10-03",281.471,286.2624,278.606,284.0428,5285200.0],["2022-10-04",289.6262,297.2338,289.4209,294.5936,3949200.0],["2022-10-05",291.3766,299.8056,290.6628,297.4588,2845200.0],["2022-10-06",296.352,298.7711,292.7085,293.071,2494400.0],["2022-10-07",290.5538,291.0729,286.9594,288.8986,2210800.0],["2022-10-10",290.9261,291.1317,283.5804,285.7743,1783500.0],["2022-10-11",283.8643,284.4128,278.5657,280.1621,3554900.0],["2022-10-12",280.6421,281.5725,277.3806,277.5471,2646800.0],["2022-10-13",271.5728,289.3492,271.1712,287.9094,3322800.0],["2022-10-14",289.7703,292.4735,281.9154,282.7479,3106300.0],["2022-10-17",289.3394,292.5813,285.3434,288.9672,3417600.0],["2022-10-18",296.9299,297.449,290.4461,294.1973,3096000.0],["2022-10-19",289.3785,293.4725,288.7223,291.6312,1914300.0],["2022-10-20",291.6214,296.499,289.5255,290.1817,2463800.0],["2022-10-21",288.4481,296.4793,287.4588,296.1463,3599600.0],["2022-10-24",298.2521,300.681,294.3148,299.3098,3184100.0],["2022-10-25",299.6135,305.6761,299.5645,305.0003,3012400.0],["2022-10-26",305.8621,317.7718,305.8621,312.9335,5278000.0],["2022-10-27",309.6721,316.43,307.5957,312.7964,4725800.0],["2022-10-28",312.7376,324.9705,311.2783,322.6885,3644400.0],["2022-10-31",322.1106,322.6591,317.1156,321.425,3157900.0],["2022-11-01",325.3819,326.7727,320.3575,326.332,3660400.0],["2022-11-02",324.5984,326.1458,313.051,313.2371,3074900.0],["2022-11-03",308.6339,310.2499,302.2481,302.8064,2860900.0],["2022-11-04",307.3802,316.479,306.7925,311.817,3414000.0],["2022-11-07",315.813,319.0941,311.1706,318.4379,2742100.0],["2022-11-08",319.5152,322.6199,315.6269,319.0451,2387500.0],["2022-11-09",315.6465,317.0275,308.6633,309.1432,3001200.0],["2022-11-10",324.3633,330.4553,322.3849,330.3279,3255000.0],["2022-11-11",332.0224,335.5777,329.4367,332.3064,3734700.0],["2022-11-14",329.8089,337.419,329.1037,332.3847,2348900.0],["2022-11-15",339.4562,343.9909,332.5023,336.4396,2983600.0],["2022-11-16",336.0968,338.0262,333.0998,335.705,2579600.0],["2022-11-17",332.0223,334.8822,330.0634,334.2455,2004500.0],["2022-11-18",338.5453,341.4542,334.3044,336.6158,2737700.0],["2022-11-21",335.94,337.1643,330.6707,331.2878,1965100.0],["2022-11-22",332.8353,338.2123,330.612,337.8597,2510700.0],["2022-11-23",337.5365,343.5795,337.0664,341.464,1937300.0],["2022-11-25",341.7773,344.1671,340.9154,344.0594,944400.0],["2022-11-28",339.5442,343.0212,336.1653,337.4973,2226200.0],["2022-11-29",336.5766,337.6246,333.7363,336.0674,1724200.0],["2022-11-30",335.7931,349.0642,334.4513,349.0642,4252300.0],["2022-12-01",350.6215,354.1376,346.7626,353.3737,3374700.0],["2022-12-02",350.0926,354.833,348.7312,352.6489,2015500.0],["2022-12-05",348.6725,351.5128,347.1544,348.7606,2202500.0],["2022-12-06",346.5373,347.693,337.2622,340.3768,2353300.0],["2022-12-07",339.7401,340.6902,334.4415,340.269,2454300.0],["2022-12-08",342.7959,344.9213,340.0731,343.9418,1998600.0],["2022-12-09",341.2289,345.5089,340.2102,341.65,2301100.0],["2022-12-12",343.0996,351.0622,341.9145,350.7978,2427100.0],["2022-12-13",361.6399,361.6595,348.4178,349.7987,3072200.0],["2022-12-14",349.6519,354.6469,346.4883,350.1514,2587200.0],["2022-12-15",344.1867,346.5177,335.5091,339.1231,2774900.0],["2022-12-16",337.6736,341.0722,336.3122,338.7216,5947100.0],["2022-12-19",338.2515,338.7314,332.5513,334.2359,2457300.0],["2022-12-20",334.3436,337.2818,333.609,335.8911,1895900.0],["2022-12-21",336.5669,340.4454,335.323,338.5747,2087000.0],["2022-12-22",337.1055,338.4865,329.5052,334.4904,2276100.0],["2022-12-23",332.0419,337.4483,330.7393,336.5277,1914500.0],["2022-12-27",337.0174,339.7695,334.7745,339.035,1637700.0],["2022-12-28",339.4169,342.316,334.7451,334.9117,1854100.0],["2022-12-29",337.2916,342.5217,336.4689,341.0428,1459800.0],["2022-12-30",338.222,340.7391,336.5472,340.5726,1617600.0],["2023-01-03",342.7568,347.36,336.8607,339.6618,2933600.0],["2023-01-04",344.1573,349.6323,342.4923,347.8399,2661000.0],["2023-01-05",348.7899,350.2003,344.0397,344.5294,2608500.0],["2023-01-06",350.5235,361.7168,348.5713,360.6867,4432800.0],["2023-01-09",364.5715,367.8775,362.5408,363.924,3913500.0],["2023-01-10",361.805,364.6205,360.2354,363.9632,3485900.0],["2023-01-11",365.5427,370.742,364.2085,370.6831,3370200.0],["2023-01-12",370.6831,373.891,369.761,372.5961,3291200.0],["2023-01-13",367.9362,370.6929,367.2005,368.3875,4261000.0],["2023-01-17",367.8774,371.1441,366.8768,367.8774,2814500.0],["2023-01-18",367.3967,368.672,361.5009,361.9129,2747100.0],["2023-01-19",357.675,363.7572,356.694,360.9516,3111200.0],["2023-01-20",363.1981,369.4667,362.3838,369.1332,3863400.0],["2023-01-23",369.5844,374.1363,369.2116,371.3796,2743900.0],["2023-01-24",382.5925,382.5925,368.0932,372.7923,2756200.0],["2023-01-25",367.9756,375.2939,367.9756,375.1271,3501900.0],["2023-01-26",376.1277,376.8144,365.9154,370.0749,3718400.0],["2023-01-27",369.0448,373.2926,366.2882,366.9258,3405600.0],["2023-01-30",362.4427,366.6414,362.3839,364.0712,2688600.0],["2023-01-31",362.9626,365.4054,360.049,363.5611,3137400.0],["2023-02-01",361.5696,369.6237,360.0294,366.9749,2951900.0],["2023-02-02",372.3115,373.2435,365.7192,367.8185,2761600.0],["2023-02-03",363.7573,371.0363,363.4531,366.8082,2739600.0],["2023-02-06",362.9725,367.2202,362.0405,365.886,2068300.0],["2023-02-07",364.4537,369.9081,361.8344,367.9363,2309100.0],["2023-02-08",366.0822,368.6525,363.1098,363.3158,2193600.0],["2023-02-09",366.2098,367.4557,362.2367,363.3845,2287600.0],["2023-02-10",362.6193,363.2177,356.0269,359.8626,2270700.0],["2023-02-13",361.5598,364.0908,360.0981,363.7867,2286400.0],["2023-02-14",362.5604,366.3177,360.7455,362.9332,1841400.0],["2023-02-15",359.323,362.7762,358.0772,362.6192,2203300.0],["2023-02-16",357.9693,365.9939,357.9693,360.569,2792700.0],["2023-02-17",357.1452,359.7351,352.9661,354.2709,2718900.0],["2023-02-21",349.9839,354.8987,348.4437,349.1991,2730900.0],["2023-02-22",348.6105,350.9453,346.5013,348.2279,2109300.0],["2023-02-23",350.9453,350.9453,344.9808,348.7773,1975500.0],["2023-02-24",344.1568,347.2763,342.9501,346.4131,2016100.0],["2023-02-27",348.8851,351.2297,348.0807,348.7282,2200800.0],["2023-02-28",348.0709,351.0041,346.5308,348.5418,2732900.0],["2023-03-01",347.2764,348.5615,342.7539,346.7859,1968100.0],["2023-03-02",346.9133,349.8465,345.0102,348.8165,2526000.0],["2023-03-03",351.3181,354.8203,350.3077,354.6339,2174900.0],["2023-03-06",354.9477,361.5303,354.3984,359.9607,2789400.0],["2023-03-07",360.1962,362.1386,352.7209,353.1035,1660800.0],["2023-03-08",351.7988,354.8301,350.4941,352.2108,1634400.0],["2023-03-09",352.4266,357.106,347.188,347.7079,2414700.0],["2023-03-10",345.7166,346.3444,338.6729,340.5172,3176400.0],["2023-03-13",337.1033,343.2149,333.7482,338.1628,3308200.0],["2023-03-14",344.3333,349.3462,341.9396,346.1187,3413300.0],["2023-03-15",339.4773,341.7827,337.1131,341.4688,3082600.0],["2023-03-16",340.0365,342.0672,333.8169,341.3903,3768100.0],["2023-03-17",343.5975,345.2554,340.2719,343.0187,8426800.0],["2023-03-20",341.3903,347.1194,340.7428,342.6852,3864200.0],["2023-03-21",347.6393,349.4345,344.1665,347.8355,3766800.0],["2023-03-22",347.8747,353.1623,344.3627,344.3627,2596400.0],["2023-03-23",345.7165,353.025,345.1573,347.6393,2598100.0],["2023-03-24",343.7937,345.7263,339.7324,344.9513,2971500.0],["2023-03-27",348.8165,351.0924,347.551,347.8845,2420300.0],["2023-03-28",348.8067,349.1402,346.0991,347.6,1695900.0],["2023-03-29",350.5922,353.1918,349.0618,352.7013,2327000.0],["2023-03-30",354.0944,355.7032,351.4358,352.4365,2480500.0],["2023-03-31",354.2709,356.743,353.5352,356.5076,3376600.0],["2023-04-03",355.7227,359.6958,354.8791,359.5094,2978000.0],["2023-04-04",359.8332,362.1091,356.4782,356.9883,2198700.0],["2023-04-05",357.1357,358.7569,355.2983,357.4403,2239600.0],["2023-04-06",354.9053,355.7208,349.7567,355.1607,2357600.0],["2023-04-10",353.4315,354.6302,351.3386,353.854,1559100.0],["2023-04-11",357.0767,358.8158,354.8561,357.7743,3033800.0],["2023-04-12",359.6903,362.1663,354.7285,355.4654,2268800.0],["2023-04-13",357.4698,363.2963,357.0473,363.198,2611700.0],["2023-04-14",363.5418,366.8727,362.6674,365.9294,2254600.0],["2023-04-17",366.8432,367.5703,361.96,366.2537,2432700.0],["2023-04-18",367.4229,367.4229,363.5026,365.8214,2087800.0],["2023-04-19",366.4797,367.6194,364.6816,366.293,1795300.0],["2023-04-20",364.9665,368.6412,363.2372,368.4545,2124800.0],["2023-04-21",369.162,370.8422,366.745,368.6904,3537800.0],["2023-04-24",368.602,371.0485,367.0987,368.1893,1886300.0],["2023-04-25",366.9808,368.0419,361.8912,362.0975,2245000.0],["2023-04-26",363.1882,365.7232,359.7001,360.3585,2594200.0],["2023-04-27",360.1815,368.4349,354.6989,367.1478,3859900.0],["2023-04-28",366.0277,375.2636,365.0255,373.3968,3107300.0],["2023-05-01",373.8487,375.7844,372.3455,373.2297,1745100.0],["2023-05-02",371.1762,372.2275,364.4654,369.4666,2478700.0],["2023-05-03",370.0955,372.9252,367.7963,368.3564,1970900.0],["2023-05-04",367.9633,370.2723,365.6445,369.555,2814900.0],["2023-05-05",373.9274,378.4274,371.638,377.946,2683100.0],["2023-05-08",377.3073,380.6971,377.0715,378.7812,1719600.0],["2023-05-09",377.1795,379.4296,376.0201,376.256,2036400.0],["2023-05-10",379.2528,380.0094,371.0583,375.863,1940800.0],["2023-05-11",375.5387,378.9874,372.6402,376.6981,1901200.0],["2023-05-12",377.7789,378.2997,372.1882,375.2538,2044000.0],["2023-05-15",375.2046,376.9634,373.888,376.7178,1957400.0],["2023-05-16",375.922,376.9045,370.7342,373.6032,2762700.0],["2023-05-17",375.5289,380.7561,372.5125,380.2451,3260300.0],["2023-05-18",380.3532,385.1775,379.0759,385.1775,3729500.0],["2023-05-19",385.1578,385.3544,378.4176,378.8401,3369100.0],["2023-05-22",378.2702,380.6087,377.4744,377.8183,1808800.0],["2023-05-23",374.8607,375.3619,363.9742,367.2264,3979000.0],["2023-05-24",362.9228,363.1586,359.1989,362.068,2655700.0],["2023-05-25",361.4883,364.5146,358.5407,363.5812,3752200.0],["2023-05-26",364.5244,369.1227,363.591,367.8356,2691300.0],["2023-05-30",369.7122,370.0561,359.8082,361.0854,3430100.0],["2023-05-31",358.6291,359.3169,351.6039,358.6488,10695300.0],["2023-06-01",360.7515,364.6129,359.6608,364.4065,3389700.0],["2023-06-02",368.0517,369.2602,365.6543,367.2067,2501500.0],["2023-06-05",366.2439,366.293,362.0975,364.0528,2316200.0],["2023-06-06",366.4404,373.7407,365.3203,373.328,2758700.0],["2023-06-07",372.6697,373.8586,361.8323,364.9076,3714500.0],["2023-06-08",362.913,363.3158,359.4642,361.1739,2594700.0],["2023-06-09",363.9938,365.615,361.3409,362.7755,2201800.0],["2023-06-12",364.2002,369.4077,363.4829,368.7592,2407500.0],["2023-06-13",368.7592,370.5965,363.3552,364.8978,2444100.0],["2023-06-14",366.4207,371.4808,365.5266,368.2188,2775400.0],["2023-06-15",366.7548,372.9449,364.0528,372.4241,2558100.0],["2023-06-16",374.9492,376.2167,369.5943,369.9579,5886900.0],["2023-06-20",368.4644,372.8859,367.2264,368.0812,3961700.0],["2023-06-21",367.4327,371.7854,367.138,369.5747,2301300.0],["2023-06-22",368.5627,371.8739,367.4229,371.2057,1933300.0],["2023-06-23",368.435,374.4678,366.7057,373.1806,3739700.0],["2023-06-26",371.4611,373.3575,368.7985,370.8323,3327800.0],["2023-06-27",373.7014,376.1578,372.3946,375.1261,2197300.0],["2023-06-28",374.5365,374.7429,372.0605,373.5933,2012400.0],["2023-06-29",374.2024,381.2374,373.8585,380.9034,2524600.0],["2023-06-30",381.3259,388.2725,381.3259,386.4352,4407100.0],["2023-07-03",384.5094,387.4275,381.8958,387.0836,1304600.0],["2023-07-05",382.0235,388.3511,380.3729,387.8402,2781800.0],["2023-07-06",387.5155,387.8894,383.4911,386.8366,2156600.0],["2023-07-07",384.3963,386.1576,382.1725,382.448,2654400.0],["2023-07-10",382.2513,387.1219,381.7888,385.8723,2148600.0],["2023-07-11",387.3089,392.0713,386.0494,391.4218,2106200.0],["2023-07-12",392.6026,396.7058,392.3172,394.2655,2273400.0],["2023-07-13",396.5384,396.7746,394.0391,394.1375,2354900.0],["2023-07-14",395.6725,397.0206,393.8817,396.0563,1978500.0],["2023-07-17",395.5053,397.5224,394.6886,395.7513,2344500.0],["2023-07-18",393.9999,395.4955,388.8734,391.7761,2676200.0],["2023-07-19",391.6186,393.439,389.9557,391.8843,1809700.0],["2023-07-20",390.7725,393.3111,389.208,391.6777,2570700.0],["2023-07-21",392.2779,395.0724,391.048,391.1168,1868100.0],["2023-07-24",391.107,398.4178,390.2509,398.2997,3029800.0],["2023-07-25",396.9025,398.3686,394.5705,394.846,2490500.0],["2023-07-26",392.7797,396.8435,389.4047,395.9579,2572300.0],["2023-07-27",398.6934,398.6934,387.6336,388.1748,3563300.0],["2023-07-28",391.5793,391.6186,382.6449,386.6594,4501000.0],["2023-07-31",387.6533,389.7295,386.1774,387.9583,3578300.0],["2023-08-01",387.4663,390.9298,386.069,390.7036,2344200.0],["2023-08-02",387.5647,387.8894,383.3337,383.7666,2410600.0],["2023-08-03",381.346,387.1317,380.2243,386.7086,2190500.0],["2023-08-04",385.3311,389.7393,383.8158,385.0753,2215800.0],["2023-08-07",386.6988,391.3726,386.6988,390.5067,1559800.0],["2023-08-08",389.8278,390.0246,383.8748,386.8858,1747000.0],["2023-08-09",387.545,390.428,385.5869,387.358,1806100.0],["2023-08-10",390.1033,394.2065,389.3654,390.7725,2154500.0],["2023-08-11",389.4047,390.3099,386.5118,388.647,1464600.0],["2023-08-14",390.0935,392.8289,388.283,392.1893,1638500.0],["2023-08-15",391.1168,391.1168,387.2793,388.1255,1753200.0],["2023-08-16",387.1318,392.7994,386.8169,388.0468,2002000.0],["2023-08-17",389.7885,389.8573,384.721,386.3249,2118600.0],["2023-08-18",383.5698,387.5253,382.5956,385.8821,2001800.0],["2023-08-21",386.9054,388.6569,384.7506,386.8956,1869400.0],["2023-08-22",388.6667,392.3762,387.3678,391.4612,2422500.0],["2023-08-23",392.8683,395.4758,391.9729,394.6296,1943200.0],["2023-08-24",395.1511,397.5225,391.1267,391.294,1970000.0],["2023-08-25",394.2262,398.1325,392.6026,396.4303,2154600.0],["2023-08-28",397.5224,401.2615,396.6861,400.9073,1901300.0],["2023-08-29",400.8876,405.5811,400.0708,405.0497,2188800.0],["2023-08-30",408.1296,411.0815,406.8898,407.2736,2516600.0],["2023-08-31",407.5687,409.6154,405.1777,406.0239,2535100.0],["2023-09-01",407.2047,409.8319,405.8763,408.907,1841700.0],["2023-09-05",406.7225,408.7397,403.1311,404.9022,2045600.0],["2023-09-06",404.1937,406.752,402.334,406.5552,2292100.0],["2023-09-07",405.3154,409.4579,405.1285,407.9721,2502700.0],["2023-09-08",408.3461,409.6548,407.2244,408.1887,1868900.0],["2023-09-11",410.1664,410.8945,407.9919,410.009,1544700.0],["2023-09-12",409.2808,410.9536,408.592,409.5957,1997600.0],["2023-09-13",409.4973,411.7014,408.3166,409.6252,2142200.0],["2023-09-14",411.5931,411.8883,401.2418,406.7127,3557700.0],["2023-09-15",405.2564,411.5932,404.548,407.6671,4755500.0],["2023-09-18",407.2441,411.1898,406.4175,410.442,1808000.0],["2023-09-19",410.2746,410.4124,404.5086,406.8996,1730900.0],["2023-09-20",407.1358,409.1825,403.505,403.9379,1580000.0],["2023-09-21",401.7928,402.2159,395.6529,396.8927,2450700.0],["2023-09-22",397.9062,400.3268,395.1216,395.771,1885000.0],["2023-09-25",394.1769,396.7647,393.4291,396.0366,1846500.0],["2023-09-26",393.5865,394.4229,387.299,389.0406,2940400.0],["2023-09-27",389.8573,390.6642,385.2032,389.1391,1987500.0],["2023-09-28",389.4834,394.9149,389.0308,393.0355,2216200.0],["2023-09-29",395.584,395.7316,387.9287,389.5621,3032300.0],["2023-10-02",387.2892,390.0049,386.1577,389.5031,2856800.0],["2023-10-03",388.1748,391.4809,382.7334,384.7899,2527900.0],["2023-10-04",385.7149,388.1453,382.3497,387.4467,1813400.0],["2023-10-05",384.6875,388.9543,384.3032,388.4419,2116600.0],["2023-10-06",387.4861,395.1426,384.7959,392.1568,2484000.0],["2023-10-09",388.6981,390.7083,383.8893,388.974,2475100.0],["2023-10-10",389.7623,396.8374,388.097,394.5217,2713800.0],["2023-10-11",397.3596,399.2122,391.5557,393.9699,2055600.0],["2023-10-12",397.9016,399.4191,391.5163,394.0586,1779000.0],["2023-10-13",392.9845,396.2659,389.309,392.2159,2235600.0],["2023-10-16",394.3937,398.5225,392.955,395.3002,2202100.0],["2023-10-17",393.8024,397.7144,392.6298,395.9013,2176000.0],["2023-10-18",393.2801,395.5071,386.8258,387.4663,1951400.0],["2023-10-19",388.097,389.0626,379.8689,382.2043,3472800.0],["2023-10-20",382.2043,384.2933,378.5584,378.7949,2652500.0],["2023-10-23",376.7256,382.1945,375.4347,378.0657,1771800.0],["2023-10-24",379.869,383.7415,378.2628,381.2584,2003300.0],["2023-10-25",378.3908,382.9532,376.6565,380.6671,3504500.0],["2023-10-26",365.6004,370.0643,357.737,359.2644,6920100.0],["2023-10-27",361.1366,362.9103,354.5148,358.7618,3624900.0],["2023-10-30",361.1662,367.7782,359.3925,366.98,3386400.0],["2023-10-31",367.8668,372.1631,367.6599,370.8526,2978800.0],["2023-11-01",373.1387,374.8434,369.5618,372.3011,2354700.0],["2023-11-02",374.7449,377.4449,372.9613,377.1,2816000.0],["2023-11-03",379.3763,382.766,378.1248,380.4109,2269100.0],["2023-11-06",381.4456,382.5788,378.5978,380.5193,2020500.0],["2023-11-07",380.3617,383.8993,378.6865,383.1898,2324200.0],["2023-11-08",381.4554,385.6532,381.347,384.0076,2838400.0],["2023-11-09",385.2492,385.7321,381.6131,382.293,2657100.0],["2023-11-10",384.3426,389.3189,381.0908,388.6192,2807000.0],["2023-11-13",388.5897,389.851,387.2791,388.5897,1614600.0],["2023-11-14",391.3784,395.8126,390.9546,391.8415,2733900.0],["2023-11-15",391.6641,393.4477,388.9937,391.0334,2434600.0],["2023-11-16",392.1962,394.1079,389.7721,391.2995,3060600.0],["2023-11-17",394.1276,395.2608,392.0977,394.4528,2365500.0],["2023-11-20",394.8667,399.2812,392.4426,398.4929,2768300.0],["2023-11-21",399.7936,404.356,399.764,402.9764,2567500.0],["2023-11-22",406.238,406.8194,404.1588,404.3362,1967900.0],["2023-11-24",406.4647,406.9377,404.5333,406.4745,1053500.0],["2023-11-27",404.9965,406.6913,402.2866,402.9961,2665900.0],["2023-11-28",403.1045,404.6417,401.5081,403.0355,2645000.0],["2023-11-29",405.0063,406.0607,403.4396,403.8337,2151400.0],["2023-11-30",404.1096,408.1103,402.8089,407.7851,3203500.0],["2023-12-01",406.8589,410.5147,405.5582,408.3074,2171400.0],["2023-12-04",407.7851,408.7902,402.0698,402.2669,3097900.0],["2023-12-05",401.1435,403.0749,398.414,402.7202,2755600.0],["2023-12-06",405.4202,407.7753,401.2126,404.3855,2224200.0],["2023-12-07",406.0508,407.5289,404.0012,407.1151,2363000.0],["2023-12-08",406.1986,407.6275,403.2523,406.1395,1959300.0],["2023-12-11",406.4351,410.0909,406.3563,409.6376,2236000.0],["2023-12-12",410.9088,414.8504,408.6424,414.6041,2736500.0],["2023-12-13",415.6978,420.1419,413.0274,418.4766,3694200.0],["2023-12-14",418.8019,419.6296,409.8249,412.4461,3989700.0],["2023-12-15",406.5928,413.1358,405.5877,412.4559,5566600.0],["2023-12-18",413.4019,418.8806,413.4019,418.2303,2686900.0],["2023-12-19",417.8558,420.4474,416.3482,419.2551,2256200.0],["2023-12-20",418.8708,421.3638,413.1161,413.323,3058300.0],["2023-12-21",415.6288,417.708,414.4661,417.2547,2213600.0],["2023-12-22",418.5456,420.9303,416.7818,417.9051,1759000.0],["2023-12-26",418.7919,419.5014,416.7719,417.4814,1258200.0],["2023-12-27",416.8212,418.8018,416.7817,418.1613,1324100.0],["2023-12-28",417.5799,422.1028,417.4912,420.0926,1505000.0],["2023-12-29",420.4474,422.0931,418.0726,420.2799,1706100.0],["2024-01-02",417.8952,418.0825,413.4314,415.7274,2463700.0],["2024-01-03",415.0475,415.1854,411.4015,412.653,3093700.0],["2024-01-04",412.3869,417.2646,412.1701,413.6383,2042600.0],["2024-01-05",414.3478,416.5847,410.899,413.2935,2415900.0],["2024-01-08",413.9646,416.5701,411.0926,416.4714,2125400.0],["2024-01-09",413.6291,418.1691,413.0764,417.0834,2439300.0],["2024-01-10",420.439,423.8637,418.6131,422.6793,2709300.0],["2024-01-11",424.3867,426.1534,420.212,421.1496,2320600.0],["2024-01-12",424.3374,425.4823,422.1168,423.4985,1892400.0],["2024-01-16",421.8602,424.1203,420.9522,422.7583,2398000.0],["2024-01-17",419.9258,424.7618,419.9258,421.8405,2690400.0],["2024-01-18",423.0445,425.5909,421.8701,425.0974,2075700.0],["2024-01-19",426.9034,431.3644,423.7353,431.0782,2400200.0],["2024-01-22",433.2495,435.1839,431.5519,434.0094,2715500.0],["2024-01-23",434.5226,434.8484,432.1441,433.0324,2328600.0],["2024-01-24",432.8054,435.1741,430.0716,432.9732,2725700.0],["2024-01-25",430.3084,432.9041,428.7885,431.0979,2977800.0],["2024-01-26",426.9034,434.1476,425.048,432.8054,2725400.0],["2024-01-29",430.0913,435.2037,428.9958,434.8286,2314200.0],["2024-01-30",435.1444,440.395,434.3055,439.3784,2663600.0],["2024-01-31",444.1256,455.969,440.7897,443.3657,4740500.0],["2024-02-01",449.0604,455.1203,448.1228,454.9031,3292700.0],["2024-02-02",456.1763,457.785,452.5147,454.5675,2050300.0],["2024-02-05",453.5115,455.3472,449.5834,450.7974,2438800.0],["2024-02-06",449.4156,454.5478,449.4156,454.4886,2201900.0],["2024-02-07",455.1893,456.2059,453.6201,455.8802,2544300.0],["2024-02-08",453.9951,454.7353,451.4784,452.2779,2081300.0],["2024-02-09",452.0804,452.9983,450.4125,451.9028,2155400.0],["2024-02-12",453.1858,453.4029,450.1263,452.7219,1794500.0],["2024-02-13",450.7975,455.8506,450.0869,454.4492,2407700.0],["2024-02-14",455.969,459.374,453.4425,459.1174,2202700.0],["2024-02-15",459.749,465.947,459.1569,465.1279,2354100.0],["2024-02-16",467.9801,467.9801,460.9728,462.019,2237200.0],["2024-02-20",446.8891,449.8993,444.2441,445.8528,5044200.0],["2024-02-21",447.3924,453.6003,446.0995,453.0575,2895800.0],["2024-02-22",455.7815,466.332,455.5545,465.4042,2572800.0],["2024-02-23",467.5459,468.9671,465.7003,467.24,1764100.0],["2024-02-26",466.8254,468.8782,465.8384,468.3157,2066900.0],["2024-02-27",468.3552,468.7993,463.8153,468.5526,2011100.0],["2024-02-28",467.9801,472.8853,467.4867,472.599,1931900.0],["2024-02-29",471.7602,472.1451,465.8878,468.5625,3072500.0],["2024-03-01",468.7105,471.2667,467.7137,470.4081,1748300.0],["2024-03-04",469.4606,470.4081,459.6898,462.3743,3212400.0],["2024-03-05",461.2689,463.1145,458.5548,461.4169,2015100.0],["2024-03-06",461.0617,467.4373,461.0617,465.4437,1917100.0],["2024-03-07",467.0228,467.0919,459.8083,461.4367,2178100.0],["2024-03-08",461.0025,465.4635,461.0025,463.1343,1596900.0],["2024-03-11",462.8776,463.2428,458.6239,463.0356,1774500.0],["2024-03-12",464.3877,468.1775,462.5914,466.6971,1853900.0],["2024-03-13",468.0394,469.9442,466.6083,469.4014,2103900.0],["2024-03-14",474.7407,475.7079,470.9508,473.2208,2757700.0],["2024-03-15",467.1609,472.2141,466.9043,469.6184,4179300.0],["2024-03-18",472.3918,474.5434,470.4278,472.6386,2072300.0],["2024-03-19",475.3329,478.2838,473.2504,477.6818,2049500.0],["2024-03-20",477.9977,482.0737,477.3265,481.6691,1691100.0],["2024-03-21",482.1527,483.6035,477.0897,482.2613,2580300.0],["2024-03-22",481.9356,482.508,475.175,475.3823,2277800.0],["2024-03-25",475.3132,476.0238,468.217,469.8257,2600300.0],["2024-03-26",471.4838,473.734,466.1444,470.5758,2515100.0],["2024-03-27",474.2275,475.8658,468.5525,471.7108,2309400.0],["2024-03-28",471.6713,476.1323,471.0495,475.2835,2214500.0],["2024-04-01",474.3854,476.9712,471.0989,472.1549,1648200.0],["2024-04-02",470.7436,474.1387,470.0823,473.1714,3265100.0],["2024-04-03",474.1683,476.991,470.9805,471.1877,2265000.0],["2024-04-04",473.7044,475.6684,462.8776,463.6376,2552600.0],["2024-04-05",467.8124,473.0531,466.3616,470.9213,2462700.0],["2024-04-08",470.8323,474.074,468.7371,473.2537,1961800.0],["2024-04-09",472.3839,473.2932,462.3624,466.6418,2217200.0],["2024-04-10",464.6751,468.8458,463.3705,463.6868,2710500.0],["2024-04-11",462.8071,464.853,458.7649,462.8368,2299900.0],["2024-04-12",460.5539,464.0327,456.7093,459.9411,2486300.0],["2024-04-15",464.7443,465.4954,453.0723,454.4164,2070500.0],["2024-04-16",454.624,457.9645,453.6357,454.4461,1787200.0],["2024-04-17",457.3616,457.9941,452.7956,454.7821,1735000.0],["2024-04-18",455.1181,456.5116,448.4964,449.3859,1998900.0],["2024-04-19",453.527,454.4856,447.3006,450.0679,2548800.0],["2024-04-22",452.1532,455.3553,449.8109,451.412,2157400.0],["2024-04-23",453.1217,457.5691,451.9654,457.411,2029100.0],["2024-04-24",459.8521,462.6787,454.9698,457.0947,4043100.0],["2024-04-25",455.553,458.5772,451.3823,456.7093,2006500.0],["2024-04-26",457.4999,459.3876,455.553,457.0157,1963300.0],["2024-04-29",455.5629,456.1954,450.3545,451.7579,2120700.0],["2024-04-30",450.9277,452.3706,445.6106,445.9268,2698800.0],["2024-05-01",440.5898,443.7327,433.2566,436.9034,4979100.0],["2024-05-02",437.8226,439.4632,432.9305,435.9448,3866500.0],["2024-05-03",439.7103,440.0562,431.7939,438.3958,3711500.0],["2024-05-06",442.0032,445.235,440.3527,444.1182,2536200.0],["2024-05-07",446.4803,448.0022,442.2997,447.765,2345300.0],["2024-05-08",448.6941,449.7911,444.6618,449.455,2332400.0],["2024-05-09",448.2493,450.7004,448.2493,450.1667,1970100.0],["2024-05-10",451.9851,453.2205,449.6626,451.6393,1729900.0],["2024-05-13",451.5899,453.359,450.1865,452.4102,2069300.0],["2024-05-14",452.5682,453.6159,444.049,448.8917,2991000.0],["2024-05-15",447.4982,453.2403,447.4982,452.6473,2437800.0],["2024-05-16",454.624,459.4963,453.4578,453.5072,2412200.0],["2024-05-17",455.0687,456.2942,452.756,454.8908,1985900.0],["2024-05-20",454.1101,456.818,453.4182,454.288,1397200.0],["2024-05-21",452.5584,455.0095,450.3051,453.7345,2166000.0],["2024-05-22",453.5368,457.0948,449.8504,451.1846,1713700.0],["2024-05-23",451.1846,452.6968,445.1757,445.9367,2084600.0],["2024-05-24",447.2215,449.1388,445.0571,445.907,2162100.0],["2024-05-28",444.7408,445.3635,437.2297,439.8783,2670800.0],["2024-05-29",436.943,439.3644,436.6366,437.2988,1876900.0],["2024-05-30",437.0419,438.9987,435.5199,436.9332,2189900.0],["2024-05-31",437.5162,442.1119,434.1263,441.8451,3917100.0],["2024-06-03",438.2971,439.7993,432.7724,438.0104,2123800.0],["2024-06-04",438.1784,439.6807,436.1623,439.5719,2096600.0],["2024-06-05",441.5782,442.3392,437.1407,441.4398,2157000.0],["2024-06-06",443.2485,444.5234,439.4336,443.4362,1887100.0],["2024-06-07",444.1972,447.7057,442.0328,444.5333,1664700.0],["2024-06-10",443.1793,444.9089,439.1767,443.9996,1954500.0],["2024-06-11",442.6061,443.9996,439.908,443.7921,1777300.0],["2024-06-12",446.2133,447.2115,436.4389,437.8226,2738900.0],["2024-06-13",437.8226,439.9475,434.1856,439.7992,2916600.0],["2024-06-14",438.1586,439.7597,436.0437,439.4336,2161500.0],["2024-06-17",437.2593,444.0885,436.518,442.8729,2351900.0],["2024-06-18",441.8352,445.9268,441.4794,444.8495,2636500.0],["2024-06-20",445.7884,449.1684,443.1199,447.2215,3006800.0],["2024-06-21",446.9052,449.9789,444.9978,449.5341,5007800.0],["2024-06-24",449.6132,457.6581,449.6132,451.6195,2597100.0],["2024-06-25",453.1217,454.9303,448.4964,450.3248,2299400.0],["2024-06-26",447.4587,449.3661,446.1146,447.093,2451400.0],["2024-06-27",443.3275,443.456,436.8343,437.5755,3313800.0],["2024-06-28",439.4435,443.0607,433.5926,436.0041,4105000.0],["2024-07-01",435.6483,437.2988,430.4597,432.4956,3149700.0],["2024-07-02",429.9161,439.562,429.9161,439.4533,2061300.0],["2024-07-03",440.1155,444.0391,439.0877,442.9421,3192400.0],["2024-07-05",441.8846,444.6914,439.0877,444.2368,2220700.0],["2024-07-08",444.0292,445.3437,439.7993,441.0247,1802700.0],["2024-07-09",442.0839,443.0043,438.2633,440.1538,1608400.0],["2024-07-10",430.1668,432.9382,424.6637,429.2068,4760900.0],["2024-07-11",427.5836,433.2946,425.7129,431.9585,4032600.0],["2024-07-12",432.9284,437.7091,432.8493,435.6107,2645600.0],["2024-07-15",435.8284,439.8568,434.2547,439.4609,1727700.0],["2024-07-16",442.3709,442.5886,435.2049,438.9957,2846600.0],["2024-07-17",437.8772,446.904,437.5407,446.5477,2925000.0],["2024-07-18",444.1624,450.7741,442.9053,444.1327,3339900.0],["2024-07-19",446.6071,446.6269,439.0353,439.1541,2121700.0],["2024-07-22",440.8565,444.2614,438.7186,443.3607,2111700.0],["2024-07-23",443.4695,444.1524,436.6004,437.2042,2385500.0],["2024-07-24",429.5632,431.4041,424.4757,428.029,3764800.0],["2024-07-25",429.5038,433.2253,425.1685,425.2081,2384300.0],["2024-07-26",427.8608,436.2739,427.6925,433.7004,2039600.0],["2024-07-29",434.314,438.3919,430.9686,436.7885,2248600.0],["2024-07-30",439.2333,444.1426,438.4811,442.8757,2266900.0],["2024-07-31",457.2769,469.1543,452.8625,458.9695,4313600.0],["2024-08-01",460.7015,462.7207,454.4956,457.6827,2590100.0],["2024-08-02",455.5151,461.9783,453.9215,457.2967,3808100.0],["2024-08-05",450.3485,456.5841,435.096,437.4814,4496700.0],["2024-08-06",438.6889,450.7939,437.5902,443.7169,2758900.0],["2024-08-07",445.9242,452.2488,444.4494,445.2412,2059800.0],["2024-08-08",447.6167,451.6055,446.4191,450.9225,1585400.0],["2024-08-09",450.9225,454.1096,448.8242,452.1103,1760200.0],["2024-08-12",453.0901,453.7731,449.2498,451.0314,1760000.0],["2024-08-13",453.4564,454.941,450.2396,454.6638,1816100.0],["2024-08-14",454.5649,455.8318,451.4075,455.4557,1654100.0],["2024-08-15",460.3452,464.2053,459.2564,463.9183,2130500.0],["2024-08-16",463.2156,465.4525,461.2756,464.0866,1921900.0],["2024-08-19",464.2054,465.3436,460.7609,462.206,1690800.0],["2024-08-20",463.3443,464.8685,460.751,464.3241,1763300.0],["2024-08-21",463.7501,464.2944,459.7711,463.2156,2105900.0],["2024-08-22",464.6904,466.0959,461.9289,464.0272,1538200.0],["2024-08-23",465.492,465.5316,457.1779,461.6715,1986300.0],["2024-08-26",463.3145,465.7197,462.2258,463.849,1434400.0],["2024-08-27",466.2641,470.6389,463.4333,470.1341,1635900.0],["2024-08-28",470.144,471.5396,464.0767,466.9767,1445300.0],["2024-08-29",469.6194,476.9933,469.6194,475.8847,1893400.0],["2024-08-30",476.914,480.7742,474.7464,478.3987,2982100.0],["2024-09-03",477.5377,481.7145,475.1325,477.1912,2063700.0],["2024-09-04",477.1615,481.1998,476.2608,478.2008,2156300.0],["2024-09-05",478.2008,479.2104,468.2733,472.4799,2293500.0],["2024-09-06",472.2324,475.5284,469.857,471.2526,2116200.0],["2024-09-09",475.5878,484.2087,474.6673,482.1104,2343600.0],["2024-09-10",482.1203,483.3377,477.3991,483.0309,2234100.0],["2024-09-11",481.5462,484.1097,472.955,483.1892,2480000.0],["2024-09-12",481.9718,487.8412,478.0622,487.079,2299100.0],["2024-09-13",488.0589,491.7706,486.4258,488.3163,2204700.0],["2024-09-16",490.2364,493.2255,488.346,492.6218,1589200.0],["2024-09-17",493.5028,496.6106,492.7604,495.8683,2202800.0],["2024-09-18",496.1553,496.67,488.9894,489.702,2193800.0],["2024-09-19",494.8884,496.0069,481.279,487.9699,3517200.0],["2024-09-20",484.6442,488.4846,482.7538,487.7026,3470200.0],["2024-09-23",488.1184,492.602,486.2774,492.0577,2191300.0],["2024-09-24",487.6433,488.2074,479.4677,482.4272,4143700.0],["2024-09-25",479.8042,484.8916,478.5967,484.4463,3483200.0],["2024-09-26",485.9804,488.5835,484.0009,486.2477,3073700.0],["2024-09-27",486.0101,490.9293,485.3767,488.5934,2177200.0],["2024-09-30",486.7525,489.9296,485.0995,488.7518,2862400.0],["2024-10-01",492.1765,492.9386,488.0689,491.3055,3748100.0],["2024-10-02",487.9006,490.8403,484.674,490.5038,1736500.0],["2024-10-03",490.4839,492.0082,487.96,489.9099,1382200.0],["2024-10-04",490.4939,493.9482,487.4355,492.612,1935600.0],["2024-10-07",492.2457,493.4335,485.733,486.2774,1990500.0],["2024-10-08",487.4651,492.4437,486.5051,491.9785,1750100.0],["2024-10-09",493.9409,496.2898,491.1757,495.4969,1707500.0],["2024-10-10",495.5465,496.26,491.4235,493.5841,1491000.0],["2024-10-11",492.0875,498.4404,492.0479,497.7863,1919900.0],["2024-10-14",499.8676,504.2582,497.5782,502.1471,2127000.0],["2024-10-15",501.1164,505.3384,499.5108,502.712,2885900.0],["2024-10-16",501.8399,510.8093,501.493,509.4911,2956700.0],["2024-10-17",511.6913,512.4347,506.9638,509.1839,2227400.0],["2024-10-18",509.9569,513.3861,508.0144,511.7409,2604600.0],["2024-10-21",512.385,514.1988,509.3622,510.4227,2217500.0],["2024-10-22",506.5971,509.9668,505.9529,508.4505,1855800.0],["2024-10-23",508.0936,510.1353,507.3404,509.1541,1759700.0],["2024-10-24",507.3404,508.7676,504.9221,506.0718,1911900.0],["2024-10-25",507.9351,510.1452,501.1164,502.8409,1582200.0],["2024-10-28",502.8805,506.3097,501.6318,503.6833,2186400.0],["2024-10-29",503.0193,506.835,501.1957,501.7705,2066300.0],["2024-10-30",507.9549,511.8499,502.4841,509.1145,3121000.0],["2024-10-31",516.6072,523.1979,494.5851,495.1401,5523300.0],["2024-11-01",495.9824,506.0024,494.0895,503.5544,3753700.0],["2024-11-04",504.605,505.4573,498.5494,501.0767,2165100.0],["2024-11-05",501.0767,503.6238,499.1242,501.0569,2132900.0],["2024-11-06",516.2206,518.3416,511.3444,516.4882,3673700.0],["2024-11-07",519.3228,519.3625,511.9887,513.2672,2382300.0],["2024-11-08",515.7053,524.1296,514.9025,520.0859,2215600.0],["2024-11-11",524.1395,529.2734,523.8125,525.3982,2213400.0],["2024-11-12",524.3872,526.1712,522.6033,524.4566,2577600.0],["2024-11-13",525.2892,525.7748,511.8202,517.2316,2681500.0],["2024-11-14",515.9827,517.7072,513.0392,515.7647,2480400.0],["2024-11-15",513.9113,518.728,513.386,517.2414,2408100.0],["2024-11-18",513.9709,518.8272,512.395,516.9838,2493400.0],["2024-11-19",514.1592,517.9947,512.1572,514.8331,2716000.0],["2024-11-20",516.8847,517.846,506.4485,507.9747,2409400.0],["2024-11-21",508.6585,515.4872,507.0232,510.5119,3077300.0],["2024-11-22",512.3256,517.063,511.5823,516.2206,3130400.0],["2024-11-25",516.9938,523.5449,516.3793,521.9095,4503900.0],["2024-11-26",523.1979,525.9234,520.3832,523.7727,2326800.0],["2024-11-27",524.3377,528.867,521.8897,527.6381,2086300.0],["2024-11-29",528.2624,530.9979,525.309,528.1931,1760600.0],["2024-12-02",528.1832,530.0563,521.5428,526.6271,2355100.0],["2024-12-03",529.9076,530.0563,521.2752,521.4932,2319400.0],["2024-12-04",518.9759,521.5924,513.5546,516.4982,2630000.0],["2024-12-05",519.9273,522.7717,517.5189,520.0958,2538600.0],["2024-12-06",518.2722,526.2703,517.8461,523.862,2122700.0],["2024-12-09",524.3079,526.855,517.2315,518.1631,2942000.0],["2024-12-10",517.8559,524.9421,515.5862,524.298,2003200.0],["2024-12-11",524.4765,531.1168,522.5736,529.6896,2181100.0],["2024-12-12",531.5131,531.969,527.2316,527.6677,1860400.0],["2024-12-13",529.4121,529.9176,524.199,524.2882,1608200.0],["2024-12-16",527.2614,530.2347,524.2881,525.5864,2923000.0],["2024-12-17",524.6845,527.0433,520.1948,526.2802,4055800.0],["2024-12-18",525.5964,532.3457,515.0809,515.3287,3190300.0],["2024-12-19",519.4911,524.5061,517.5486,518.619,3050500.0],["2024-12-20",518.2128,527.3408,514.7935,523.3268,7317100.0],["2024-12-23",521.1465,524.6847,516.4883,524.2486,2270300.0],["2024-12-24",524.5557,530.9681,523.1285,530.9384,955000.0],["2024-12-26",528.8769,532.9106,528.1732,531.3745,1109600.0],["2024-12-27",528.8571,532.7719,526.0721,527.4597,1541800.0],["2024-12-30",522.3059,523.862,516.6865,520.8688,2101600.0],["2024-12-31",522.9699,524.4764,520.8787,521.8798,1942600.0],["2025-01-02",524.4764,525.8342,513.0491,517.7469,2818800.0],["2025-01-03",517.8757,519.7885,513.0689,516.7161,1627500.0],["2025-01-06",516.3296,516.7161,506.4584,507.3701,2920800.0],["2025-01-07",509.1046,511.731,506.5278,506.8449,2211800.0],["2025-01-08",507.4791,512.8409,506.9736,511.8003,2456700.0],["2025-01-10",508.3066,509.9344,499.6118,500.912,2815500.0],["2025-01-13",497.2693,502.381,496.1974,501.1502,2885500.0],["2025-01-14",503.2942,505.5969,500.4554,505.2296,2704800.0],["2025-01-15",511.7308,519.8698,509.9045,518.4603,3024800.0],["2025-01-16",519.7209,523.1948,516.8424,519.2444,3275600.0],["2025-01-17",520.6737,524.1973,517.1303,520.7928,2374800.0],["2025-01-21",523.7308,526.0335,522.9863,524.1278,2706900.0],["2025-01-22",524.0684,526.3512,521.7557,523.2545,2037600.0],["2025-01-23",525.1105,530.371,524.7433,530.242,2196500.0],["2025-01-24",529.0211,532.0683,528.1874,529.5174,2472900.0],["2025-01-27",529.6068,543.9094,527.701,543.5621,3074600.0],["2025-01-28",542.4702,547.4429,538.6191,543.2841,2727800.0],["2025-01-29",542.9268,546.5099,542.4305,544.7134,2549000.0],["2025-01-30",550.8672,572.6438,550.4007,561.7952,6005200.0],["2025-01-31",559.6216,561.3288,550.51,551.2941,4505100.0],["2025-02-03",548.5248,560.7927,546.9665,559.7505,3195500.0],["2025-02-04",566.629,567.7407,553.4281,554.9467,2638900.0],["2025-02-05",557.1699,562.6488,555.6315,562.0731,2404700.0],["2025-02-06",561.9143,565.5074,560.3362,562.9366,1738400.0],["2025-02-07",563.83,565.8052,557.5968,558.5596,2008300.0],["2025-02-10",561.041,563.0459,556.8226,561.2792,2357700.0],["2025-02-11",560.7829,562.2122,555.0558,560.4951,1847800.0],["2025-02-12",557.8251,560.5447,555.2742,560.3958,1722200.0],["2025-02-13",561.3882,563.1649,557.289,562.093,1709500.0],["2025-02-14",561.7953,565.0012,559.9293,560.5546,1927400.0],["2025-02-18",560.6936,564.3958,557.3387,564.3759,2064100.0],["2025-02-19",563.2642,566.4504,562.4305,564.2667,2459100.0],["2025-02-20",563.9194,564.2667,554.8772,559.0856,2181900.0],["2025-02-21",557.2493,560.5942,552.4355,553.3585,2256100.0],["2025-02-24",554.2718,557.2792,552.644,554.8375,1752500.0],["2025-02-25",558.2518,561.8249,548.5744,559.83,3609500.0],["2025-02-26",558.4008,562.4603,555.433,557.0906,2028000.0],["2025-02-27",561.3585,570.4205,559.8002,560.6141,2436500.0],["2025-02-28",563.0757,572.1377,559.8003,572.0186,3205400.0],["2025-03-03",573.031,577.8945,565.7556,570.6389,3092600.0],["2025-03-04",566.2121,568.9317,547.8995,550.9367,3318100.0],["2025-03-05",548.4653,556.8126,547.2146,554.1426,2795400.0],["2025-03-06",544.4157,551.5422,540.634,545.7258,3133200.0],["2025-03-07",542.9963,546.2817,532.2867,542.6985,3161300.0],["2025-03-10",534.1428,544.4752,528.0584,533.1204,3893400.0],["2025-03-11",533.1998,534.0434,518.3611,521.8846,4582600.0],["2025-03-12",526.5596,528.7433,515.3934,520.7333,2810800.0],["2025-03-13",520.5944,524.5944,513.855,515.9592,2375800.0],["2025-03-14",518.7085,524.4752,517.0708,523.711,2369500.0],["2025-03-17",519.3537,529.5075,517.5968,528.0286,2544800.0],["2025-03-18",528.376,528.6241,521.5968,526.2419,2363300.0],["2025-03-19",527.6117,533.6167,525.6365,532.0981,2804300.0],["2025-03-20",529.6266,536.4653,528.5844,532.3859,2598600.0],["2025-03-21",531.4529,534.0434,526.8077,531.701,5973400.0],["2025-03-24",535.3337,541.3983,534.232,539.6216,2758700.0],["2025-03-25",541.8847,543.1055,537.9641,541.1005,2138200.0],["2025-03-26",543.0657,546.9267,541.0607,544.9813,2681600.0],["2025-03-27",544.9814,557.6464,543.7209,553.4182,2901200.0],["2025-03-28",550.103,554.4306,536.0683,536.5844,2656400.0],["2025-03-31",528.1973,547.3238,527.0658,544.0385,4741800.0],["2025-04-01",542.7283,547.046,539.9492,544.4256,2714900.0],["2025-04-02",538.8177,545.438,537.6167,543.304,2994600.0],["2025-04-03",524.485,535.9689,523.0756,526.5992,3443500.0],["2025-04-04",515.7507,517.0013,484.654,486.123,6125100.0],["2025-04-07",474.9369,498.4605,462.123,481.9046,6009400.0],["2025-04-08",497.2693,501.8053,468.1478,476.3463,3555400.0],["2025-04-09",467.3495,515.4653,467.2402,512.4034,4698400.0],["2025-04-10",503.8538,505.6433,481.2872,496.4078,4105300.0],["2025-04-11",495.3341,512.8805,492.9979,506.7567,3736200.0],["2025-04-14",512.8407,520.3464,505.514,509.4508,3005500.0],["2025-04-15",510.3853,518.2289,510.3654,514.3419,2210700.0],["2025-04-16",513.0197,518.6564,506.876,510.4151,2501000.0],["2025-04-17",507.9496,520.9031,506.1403,514.2922,3329800.0],["2025-04-21",513.9641,514.6103,500.5831,506.3292,3345600.0],["2025-04-22",512.5923,525.6949,509.7391,524.2335,2384000.0],["2025-04-23",534.5823,540.7459,524.5217,526.8977,3051800.0],["2025-04-24",525.5855,532.8923,522.1856,532.3157,2209100.0],["2025-04-25",532.3157,533.7671,526.7685,530.3473,2006100.0],["2025-04-28",532.8824,534.6022,527.3848,531.3514,1735400.0],["2025-04-29",531.2023,537.3062,530.2777,536.5109,2041500.0],["2025-04-30",535.3677,545.8458,526.4404,544.8417,3783500.0],["2025-05-01",546.7703,549.5837,536.5606,543.4201,2839900.0],["2025-05-02",552.3672,559.0776,551.731,556.1052,2632600.0],["2025-05-05",554.5345,561.2349,552.5859,557.825,2130900.0],["2025-05-06",553.2122,562.4179,552.8345,555.7075,2341700.0],["2025-05-07",555.9859,563.8991,555.2104,563.0044,2493700.0],["2025-05-08",566.1061,570.5002,563.6705,563.7898,2004300.0],["2025-05-09",564.1178,566.2353,561.2845,565.3008,1528000.0],["2025-05-12",576.5942,577.3795,563.1038,574.8743,3000300.0],["2025-05-13",574.6059,579.4374,572.4188,573.2042,2370200.0],["2025-05-14",574.8743,575.2421,568.9195,569.9136,2237500.0],["2025-05-15",570.7586,579.6163,570.2815,578.7812,2034200.0],["2025-05-16",577.0216,580.8589,577.0216,579.8549,2225900.0],["2025-05-19",577.6082,584.9946,577.0713,582.9665,1875500.0],["2025-05-20",577.8269,580.5607,573.4626,577.6976,1964300.0],["2025-05-21",573.075,575.6,563.7699,566.1956,2505300.0],["2025-05-22",565.3207,569.7943,563.6009,566.7921,1869900.0],["2025-05-23",561.1753,564.2173,559.2069,560.2706,1948800.0],["2025-05-27",563.4916,571.1861,563.1635,571.1761,2655200.0],["2025-05-28",571.206,575.441,569.5757,572.5381,1702900.0],["2025-05-29",572.4983,575.1825,569.5756,574.3872,1347800.0],["2025-05-30",573.3931,582.1613,573.1247,582.1613,4581100.0],["2025-06-02",577.0913,578.4035,571.4049,577.807,2089100.0],["2025-06-03",576.465,579.1094,570.0727,578.5526,2116900.0],["2025-06-04",580.7396,583.4039,578.8011,580.6999,1530200.0],["2025-06-05",582.8671,583.2449,579.2087,582.0022,1480000.0],["2025-06-06",584.4576,587.6885,582.5986,586.6547,1528600.0],["2025-06-09",585.2829,586.5355,576.5942,580.8988,1936000.0],["2025-06-10",581.2169,586.4062,579.7356,586.0781,2133700.0],["2025-06-11",586.8535,591.2178,584.1495,587.2711,2238100.0],["2025-06-12",585.9688,587.2016,581.1274,585.8198,1984000.0],["2025-06-13",569.4961,571.8621,549.2656,558.7297,5905400.0],["2025-06-16",560.5887,571.6235,559.3361,565.3307,3108200.0],["2025-06-17",561.4038,567.9352,560.6881,566.1061,2246600.0],["2025-06-18",567.5278,567.7266,531.0234,535.5665,6966800.0],["2025-06-20",533.7771,535.1789,524.2335,529.8403,8202800.0],["2025-06-23",528.2994,539.9406,524.472,539.1652,3681100.0],["2025-06-24",553.9081,560.8074,549.2457,554.2561,4503200.0],["2025-06-25",552.7351,555.2005,545.3984,546.4721,2889200.0],["2025-06-26",542.3266,545.6867,538.8869,542.6049,3764100.0],["2025-06-27",543.5593,553.431,542.3464,547.0884,3837500.0],["2025-06-30",549.2556,559.3261,548.6592,558.6402,5054600.0],["2025-07-01",556.0356,562.9845,553.7689,561.2945,3827000.0],["2025-07-02",559.6343,562.6664,554.1169,558.2227,2502300.0],["2025-07-03",557.4871,566.3149,557.4473,565.8973,1528700.0],["2025-07-07",567.319,567.3985,557.0596,561.8016,2478300.0],["2025-07-08",561.2647,563.2927,557.1291,559.1373,3083800.0],["2025-07-09",559.4559,562.8604,556.7183,562.5518,2454300.0],["2025-07-10",563.0893,563.4974,558.4703,560.9689,2577200.0],["2025-07-11",557.2856,558.2811,543.3789,547.6893,3221400.0],["2025-07-14",548.0079,556.5391,545.3102,550.5165,2500900.0],["2025-07-15",550.606,552.3481,546.1662,547.8685,2449100.0],["2025-07-16",549.9191,553.0051,547.0124,553.0051,2424200.0],["2025-07-17",550.4766,554.8567,548.0178,553.0947,2722000.0],["2025-07-18",552.7464,553.8314,548.3862,550.1581,2579600.0],["2025-07-21",550.8948,555.5536,549.5409,552.1392,2194400.0],["2025-07-22",553.2938,557.6739,552.7264,556.2305,2010400.0],["2025-07-23",554.4885,559.9436,551.9898,559.5455,2180400.0],["2025-07-24",559.4558,565.2694,559.3563,560.949,1874700.0],["2025-07-25",561.8051,567.3798,561.2974,565.6476,1513300.0],["2025-07-28",564.8015,569.0621,563.6567,565.7074,2492400.0],["2025-07-29",567.4494,570.4059,560.4512,560.7698,2393800.0],["2025-07-30",557.7934,563.0495,552.6966,556.5789,2833200.0],["2025-07-31",565.996,576.8168,559.9635,563.9055,4568300.0],["2025-08-01",561.3074,562.3128,553.5825,557.3554,3316700.0],["2025-08-04",561.7354,567.3399,559.9535,567.2304,2984700.0],["2025-08-05",567.0214,569.2414,559.5853,563.4775,2883200.0],["2025-08-06",566.4141,567.7779,561.4169,566.5535,2245200.0],["2025-08-07",570.3761,571.302,551.3527,558.6793,2979600.0],["2025-08-08",561.1979,573.5517,560.1427,571.7201,2907700.0],["2025-08-11",572.397,573.9798,566.8622,570.9934,2116600.0],["2025-08-12",572.5762,575.702,567.8776,571.5807,2593800.0],["2025-08-13",574.7164,577.6431,571.4412,575.2838,2352900.0],["2025-08-14",574.8558,581.7545,572.8948,581.1174,2642300.0],["2025-08-15",582.3516,586.891,578.4792,579.0666,2263800.0],["2025-08-18",579.3852,582.8395,578.0612,581.4956,1812000.0],["2025-08-19",581.7644,587.8965,581.5752,582.8594,2334500.0],["2025-08-20",583.2575,591.1915,583.2575,589.9969,2884600.0],["2025-08-21",586.3735,589.5291,581.2866,589.2404,2349200.0],["2025-08-22",592.6051,599.0458,590.3951,596.2485,2388900.0],["2025-08-25",595.1137,596.3281,590.1761,590.5245,1984300.0],["2025-08-26",590.3951,593.3018,583.6358,588.9317,4774600.0],["2025-08-27",588.5336,591.9282,587.1499,587.9861,1480900.0],["2025-08-28",588.1454,590.8431,587.0503,587.8069,2159800.0],["2025-08-29",589.32,594.1282,587.5879,592.5951,2111200.0],["2025-09-02",592.9236,592.9236,583.3472,589.1906,2284500.0],["2025-09-03",589.1507,591.3109,586.2937,590.5942,1959400.0],["2025-09-04",590.3454,593.1924,586.6223,592.9435,1653700.0],["2025-09-05",592.7743,595.8702,576.4087,581.5752,2432100.0],["2025-09-08",579.9825,587.12,578.0712,583.9445,1948200.0],["2025-09-09",580.8983,588.5038,580.6594,581.3563,2266000.0],["2025-09-10",579.4947,579.4947,568.4151,576.7571,2535200.0],["2025-09-11",578.2504,587.2992,577.3843,586.0648,2407000.0],["2025-09-12",583.7852,586.5427,577.3744,577.7825,2242800.0],["2025-09-15",580.0919,583.8449,578.8675,580.3209,2222600.0],["2025-09-16",575.3933,585.4475,574.2186,583.7652,2537000.0],["2025-09-17",585.0494,596.1788,584.7806,595.92,2930800.0],["2025-09-18",593.3815,598.8964,583.2277,583.3969,3294600.0],["2025-09-19",585.9553,586.2041,578.8775,581.5154,6745300.0],["2025-09-22",578.3399,584.691,577.5137,581.844,3241700.0],["2025-09-23",582.7997,584.2033,565.6775,567.3897,3223000.0],["2025-09-24",568.6938,569.0721,562.3925,566.235,2867200.0],["2025-09-25",562.4422,569.7988,562.0142,564.7318,2700600.0],["2025-09-26",564.0549,567.0811,561.5065,562.5717,2106500.0],["2025-09-29",563.4377,566.7426,559.9635,565.568,2615600.0],["2025-09-30",563.2486,568.0468,561.0984,566.235,2379200.0],["2025-10-01",563.1191,572.8648,562.4522,571.1725,3685100.0],["2025-10-02",570.1372,577.2151,568.1861,574.7164,2483500.0],["2025-10-03",573.8205,580.5797,573.8205,577.8223,2331600.0],["2025-10-06",576.6078,578.5092,566.683,576.1898,2573500.0],["2025-10-07",576.369,583.4269,576.2893,577.2151,2120700.0],["2025-10-08",578.6884,580.4304,573.4721,573.8304,1934700.0],["2025-10-09",575.3854,577.5385,560.7028,562.7362,2579800.0],["2025-10-10",565.7565,567.5905,554.9015,555.6889,3553900.0],["2025-10-13",556.2072,563.1847,551.2333,557.4432,2996500.0],["2025-10-14",554.2137,567.9793,554.2137,566.0953,2627300.0],["2025-10-15",562.487,566.8629,557.6028,561.0018,2262400.0],["2025-10-16",560.9918,562.8359,545.6314,548.1133,3210600.0],["2025-10-17",550.715,560.9919,550.2365,559.1677,2756700.0],["2025-10-20",559.8954,565.597,552.0108,564.5404,2046400.0],["2025-10-21",560.3539,574.1295,558.9684,570.1922,2722400.0],["2025-10-22",569.2154,574.5781,566.7533,569.5244,1820500.0],["2025-10-23",572.5147,575.1363,569.8333,571.9266,2187500.0],["2025-10-24",575.3854,578.954,571.2388,571.8269,1839600.0],["2025-10-27",573.8702,573.8702,564.6599,570.5211,2981000.0],["2025-10-28",571.2388,572.1459,563.6333,564.1118,2916000.0],["2025-10-29",559.8256,564.989,549.459,552.7983,3763400.0],["2025-10-30",549.7879,561.1114,543.887,551.9011,4284700.0],["2025-10-31",547.1265,552.6487,541.7838,550.2166,3567100.0],["2025-11-03",548.233,549.2297,538.6239,542.322,3175500.0],["2025-11-04",543.0796,552.25,540.7371,550.9741,2653900.0],["2025-11-05",551.2233,554.5427,547.605,551.5323,2198500.0],["2025-11-06",548.4124,553.2169,546.0998,551.5024,2593600.0],["2025-11-07",552.0208,556.8751,548.9008,550.1967,2510400.0],["2025-11-10",550.5057,552.9179,546.8175,551.1835,1978300.0],["2025-11-11",551.2233,556.7356,546.2493,556.5561,1832400.0],["2025-11-12",558.2008,564.0918,556.6159,559.4268,1761500.0],["2025-11-13",558.0812,561.7892,553.0773,553.785,2031300.0],["2025-11-14",554.2536,555.2105,542.3021,543.9767,2567800.0],["2025-11-17",544.2458,547.5552,534.4873,535.1252,2557900.0],["2025-11-18",531.8458,534.2779,523.0143,525.885,3594700.0],["2025-11-19",526.4532,529.294,523.2933,528.6561,2723100.0],["2025-11-20",531.5767,536.7301,525.4863,526.1841,3240300.0],["2025-11-21",530.829,542.6609,529.9618,538.6638,3807500.0],["2025-11-24",541.694,542.2921,533.3908,536.1219,5941000.0],["2025-11-25",539.7602,548.6317,537.2683,544.7142,3132600.0],["2025-11-26",546.7178,546.9072,542.4216,543.1792,2185300.0],["2025-11-28",546.369,549.6285,543.6677,548.7613,1254800.0],["2025-12-01",545.8805,548.0137,541.6442,542.2223,2227000.0],["2025-12-02",545.5217,552.9677,539.3017,544.1561,3076000.0],["2025-12-03",545.5615,553.2866,544.7442,551.9509,2687900.0],["2025-12-04",555.2404,557.2041,537.8265,540.5677,2878800.0],["2025-12-05",539.9696,548.6716,539.5111,543.7674,2126700.0],["2025-12-08",544.9635,545.5716,535.6635,538.7037,2453800.0],["2025-12-09",536.9792,540.159,534.1982,535.8229,1965300.0],["2025-12-10",536.3612,543.1992,535.7731,537.1287,3023400.0],["2025-12-11",541.0262,563.3144,540.9066,561.56,3659900.0],["2025-12-12",564.1816,571.8668,564.072,570.0925,3515400.0],["2025-12-15",571.0395,571.4581,565.3378,567.3015,2714000.0],["2025-12-16",568.8665,569.1655,560.6729,564.2015,2748700.0],["2025-12-17",563.7031,569.923,561.7494,563.6532,3287100.0],["2025-12-18",563.1847,567.3015,561.231,564.3909,2259000.0],["2025-12-19",564.4008,571.0993,563.3842,570.3915,7262100.0],["2025-12-22",570.3915,577.5884,569.1655,573.8504,2500200.0],["2025-12-23",574.0398,579.851,573.9002,574.4983,1794700.0],["2025-12-24",575.3954,580.4192,575.1462,577.5883,1058900.0],["2025-12-26",577.8874,579.3328,576.8208,577.7379,972300.0],["2025-12-29",577.7378,580.1202,575.5549,576.0433,1274900.0],["2025-12-30",574.2292,575.9237,572.405,575.5648,1512800.0],["2025-12-31",574.7076,576.1231,568.7867,569.0459,1736500.0],["2026-01-02",568.8765,569.0459,557.6925,561.3208,3901900.0],["2026-01-05",557.822,574.4086,556.6558,566.7433,2865000.0],["2026-01-06",567.1719,579.5022,566.1153,578.4755,4056100.0],["2026-01-07",577.4089,583.3996,575.7642,578.0568,3653900.0],["2026-01-08",575.6546,587.7755,571.6575,578.2064,3390200.0],["2026-01-09",577.1182,580.3127,574.353,574.5526,2221100.0],["2026-01-12",563.0624,566.9058,554.9363,565.3085,3486400.0],["2026-01-13",557.9911,557.9911,532.7844,544.0551,8721600.0],["2026-01-14",543.5659,547.6489,537.2268,545.8819,3943700.0],["2026-01-15",547.579,548.9367,538.0754,541.7191,4005600.0],["2026-01-16",539.3132,543.0967,537.7558,538.5645,3496200.0],["2026-01-20",529.6897,535.4897,527.6033,530.8278,4098700.0],["2026-01-21",532.6047,536.4781,523.8697,526.6649,4937700.0],["2026-01-22",529.0109,532.2753,522.9114,531.9459,5114900.0],["2026-01-23",530.4983,531.2271,519.2676,523.8398,5002900.0],["2026-01-26",525.8064,529.4801,521.7534,526.4553,4839700.0],["2026-01-27",526.7448,528.2023,518.6587,519.5172,3850800.0],["2026-01-28",521.0646,522.9314,517.3809,520.4756,5483000.0],["2026-01-29",530.8777,543.3063,519.2177,542.7972,5488300.0],["2026-01-30",540.0819,542.8272,534.3118,537.8657,4306900.0],["2026-02-02",540.0619,556.1642,540.022,554.4172,4603300.0],["2026-02-03",553.3791,559.1491,548.0882,549.7752,5706700.0],["2026-02-04",548.7869,555.6451,540.0819,552.5704,4448000.0],["2026-02-05",553.8981,560.956,549.0066,550.9432,4621600.0],["2026-02-06",552.1212,555.8348,538.8739,547.7986,3779700.0],["2026-02-09",542.7772,545.6223,533.2836,534.4116,4110300.0],["2026-02-10",535.35,546.0616,534.0822,539.463,2222700.0],["2026-02-11",537.2268,539.7724,532.1954,536.538,3691000.0],["2026-02-12",539.0037,542.0684,526.2456,526.5551,3466200.0],["2026-02-13",528.1524,533.0739,515.1348,517.4707,4017700.0],["2026-02-17",514.1165,524.9579,514.1165,521.0346,3178000.0],["2026-02-18",521.5936,529.8495,518.509,527.0742,3575900.0],["2026-02-19",523.9097,525.6268,515.1647,519.3675,3009400.0],["2026-02-20",519.3575,526.5951,517.7004,525.5069,2838500.0],["2026-02-23",519.5771,521.8232,489.1594,495.179,6312300.0],["2026-02-24",492.893,498.3935,490.4172,497.1457,5292900.0],["2026-02-25",501.9574,509.6642,501.5581,508.5161,4139100.0],["2026-02-26",510.0734,519.0081,508.1368,513.8869,4843600.0],["2026-02-27",508.596,517.8701,505.8807,516.3228,5121100.0],["2026-03-02",508.606,525.2573,506.4696,520.1062,3827000.0],["2026-03-03",512.7289,525.8963,512.1199,523.4205,4199700.0],["2026-03-04",523.2608,525.2573,519.3875,522.0229,3154700.0],["2026-03-05",520.206,524.4188,511.8703,523.7599,3879300.0],["2026-03-06",518.7485,521.6535,511.3213,521.4439,2872900.0],["2026-03-09",515.3843,519.9964,508.2366,516.8318,3546600.0],["2026-03-10",516.0632,518.4391,510.1234,513.837,2759800.0],["2026-03-11",512.1998,514.426,501.8576,503.1354,2873200.0],["2026-03-12",499.1422,504.7526,495.4386,496.4568,2702500.0],["2026-03-13",495.7081,500.999,494.5501,497.1357,2809300.0],["2026-03-16",497.7646,507.7075,497.7646,507.6277,3450300.0],["2026-03-17",509.6741,516.0732,505.6311,505.7109,2834300.0],["2026-03-18",502.8858,502.8858,487.083,487.632,3458700.0],["2026-03-19",489.6785,496.2272,486.474,490.2975,3284500.0],["2026-03-20",491.6251,498.3636,490.1676,495.4685,5762900.0],["2026-03-23",505.1818,506.1702,499.5216,499.5216,2985900.0],["2026-03-24",494.7897,501.8676,492.3938,498.0741,2278900.0],["2026-03-25",500.43,505.3815,493.7115,501.8975,2422000.0],["2026-03-26",499.6514,503.934,498.1938,499.8909,3995400.0],["2026-03-27",498.5932,499.1921,479.6757,483.4093,3963300.0],["2026-03-30",487.1928,494.6899,486.1645,493.1525,3629500.0],["2026-03-31",499.1422,500.5498,489.7384,498.8028,4417600.0],["2026-04-01",501.3684,502.1371,484.8168,490.8065,4607100.0],["2026-04-02",487.2926,499.0224,486.9132,492.5935,2926000.0],["2026-04-06",492.9029,501.0489,490.3373,500.6396,2466000.0],["2026-04-07",497.4352,501.7378,494.8197,497.4252,3593200.0],["2026-04-08",507.1285,510.9419,504.9922,506.25,3874900.0],["2026-04-09",504.46,506.67,497.76,503.57,3301800.0],["2026-04-10",502.01,504.39,495.67,498.66,2842200.0],["2026-04-13",496.23,508.87,495.0,508.58,3318100.0],["2026-04-14",508.0,513.98,506.69,513.16,2744600.0],["2026-04-15",516.0,522.44,513.2,519.96,2910800.0],["2026-04-16",518.03,522.23,517.01,518.54,2967400.0],["2026-04-17",521.5,527.47,518.74,521.3,3617200.0],["2026-04-20",520.76,524.48,514.54,516.65,2503500.0],["2026-04-21",516.93,523.11,510.17,511.35,3444900.0],["2026-04-22",512.07,513.79,505.72,510.16,2288500.0],["2026-04-23",507.37,509.65,498.37,502.38,2724000.0],["2026-04-24",499.0,505.61,495.63,504.17,2406900.0],["2026-04-27",500.76,509.05,500.76,506.43,2531300.0],["2026-04-28",512.25,517.0,507.24,507.62,3892500.0],["2026-04-29",529.99,534.21,520.89,525.23,5876700.0],["2026-04-30",504.5,514.15,498.96,502.92,5975100.0],["2026-05-01",506.0,509.0,492.15,495.46,4531800.0],["2026-05-04",495.0,507.29,493.88,504.74,4419900.0],["2026-05-05",501.03,503.88,493.26,497.08,4216700.0],["2026-05-06",499.14,500.74,489.73,491.89,4363300.0],["2026-05-07",492.7,503.52,492.7,500.94,4964100.0],["2026-05-08",500.13,500.41,491.73,495.48,4143400.0],["2026-05-11",495.0,501.66,492.01,497.81,3959400.0],["2026-05-12",500.61,506.31,499.75,499.81,3296000.0],["2026-05-13",495.61,498.6,490.32,490.64,3322800.0],["2026-05-14",491.28,494.5,488.01,489.94,2584900.0],["2026-05-15",493.5,502.28,492.33,494.2,3416500.0],["2026-05-18",491.49,506.23,490.95,505.79,4076600.0],["2026-05-19",507.56,512.9,498.5,499.7,3378300.0],["2026-05-20",493.5,499.7,490.8,498.04,3615700.0],["2026-05-21",496.0,501.38,490.07,499.62,2474600.0],["2026-05-22",499.11,504.26,497.32,498.54,1959300.0],["2026-05-26",496.0,496.85,492.06,493.01,1947300.0],["2026-05-27",493.01,499.35,492.51,495.04,2834900.0],["2026-05-28",493.34,494.58,486.35,493.75,3924100.0],["2026-05-29",494.5,500.11,492.84,493.98,5693100.0],["2026-06-01",494.25,497.13,488.65,495.25,4653400.0],["2026-06-02",493.06,493.99,477.68,477.68,5028300.0],["2026-06-03",477.35,481.96,464.52,471.55,5227200.0],["2026-06-04",479.56,488.55,477.46,481.76,4020600.0],["2026-06-05",484.0,494.0,484.0,491.08,4230700.0],["2026-06-08",486.76,489.52,483.7,485.67,3091900.0],["2026-06-09",483.89,495.42,482.0,495.24,3309600.0],["2026-06-10",497.47,498.8,486.5,489.08,3239900.0],["2026-06-11",488.66,491.47,484.39,486.51,3801000.0],["2026-06-12",488.88,492.37,484.54,489.98,3984200.0],["2026-06-15",490.5,493.55,486.66,490.64,3888500.0],["2026-06-16",491.86,501.5,489.51,501.33,4006000.0],["2026-06-17",502.93,504.64,492.4,492.99,2927100.0],["2026-06-18",494.77,495.99,488.91,489.79,6674700.0],["2026-06-22",488.16,495.66,483.14,484.09,3955600.0],["2026-06-23",488.83,491.56,484.42,488.07,3936400.0],["2026-06-24",488.08,498.44,486.22,494.41,3609700.0],["2026-06-25",496.0,504.8,488.65,488.92,3722000.0],["2026-06-26",488.58,504.36,488.58,499.02,9200900.0],["2026-06-29",502.5,515.45,502.5,509.64,4812000.0],["2026-06-30",511.9,514.0,507.14,513.6,4696300.0],["2026-07-01",517.25,530.41,513.42,522.44,4412800.0],["2026-07-02",529.73,539.63,526.07,539.39,3900200.0],["2026-07-06",540.74,541.89,522.68,533.1,3577963.896302],["2026-07-07",533.84,543.645,530,531.62,3516417.892315],["2026-07-08",531.11,531.62,517.21,519.86,2723913.527553],["2026-07-09",518.03,523.225,515.11,523.2,2843711.69961],["2026-07-10",527.26,528.94,519.65,526.74,1616979.175051],["2026-07-13",530.71,539.93,530.71,537.7,2870550.025257],["2026-07-14",534.99,543.46,532.06,538.02,3323035.274904],["2026-07-15",538.54,541.235,529.08,535.21,3128327.208031],["2026-07-16",541.5,551.68,539.6852,551.54,2929683.877729],["2026-07-17",550.5,551.72,540.2301,543.6,3223760.254474],["2026-07-20",540,547.91,538.014,547.44,2571410.884331],["2026-07-21",543.76,544.34,536.85,538.3,2934527.14251],["2026-07-22",538.94,540,530.73,531.98,2312521.656823],["2026-07-23",527.98,530.88,523.6075,530.29,2070369.126468],["2026-07-24",531.46,540,529.685,539.66,2551514.5086],["2026-07-27",543.18,553.89,542.024,551.71,2364720.877975],["2026-07-28",561.03,564.6144,557.43,562.75,3123647.559398],["2026-07-29",555.06,569.99,554.9151,563.32,3522620.464917],["2026-07-30",577.36,582.62,567.63,577.35,5502390.967353],["2026-07-31",567.68,575.42,563.4151,573.1,4577147.020679],["2026-08-03",580,583.7089,570.78,570.97,3520697.844944],["2026-08-04",566.99,573.35,564,571.1,3206886.821819],["2026-08-05",575.74,578.2625,568.6,570.48,2427913.395096],["2026-08-06",573.21,576.36,566.37,575.95,2874169.970752],["2026-08-07",572.57,572.99,561.62,562.95,3018508.316297],["2026-08-10",561.11,566.765,559.62,565.485,558654.402386],["2026-08-11",562.71,567.63,560,561.44,2486160.215613],["2026-08-12",557.56,563.5499,556.06,559.73,3095149.305513],["2026-08-13",565.61,568.275,557.7,567.04,1982590.808013],["2026-08-14",567.95,570.67,564.435,569.29,2473219.926017]]}