{"t":"PRU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-12-13",13.615,14.0361,13.5682,13.7086,49466000.0],["2001-12-14",13.9893,14.0829,13.8115,13.8864,9676300.0],["2001-12-17",14.0127,14.0127,13.7554,13.7788,5110900.0],["2001-12-18",13.8021,14.0127,13.7507,14.0127,5167700.0],["2001-12-19",13.9659,14.125,13.8583,14.1063,3693200.0],["2001-12-20",14.1531,14.4946,14.0922,14.1156,3914200.0],["2001-12-21",14.2232,14.4993,14.153,14.4993,3429100.0],["2001-12-24",14.387,14.7332,14.387,14.7145,976900.0],["2001-12-26",14.7379,15.318,14.7379,15.0654,2456300.0],["2001-12-27",15.0654,15.4257,14.7472,15.3695,4447500.0],["2001-12-28",15.3742,15.4865,15.2432,15.4116,4174800.0],["2001-12-31",15.4912,15.7859,15.3087,15.5286,5532800.0],["2002-01-02",15.2572,15.3461,14.5601,14.6443,5168900.0],["2002-01-03",14.6443,15.3227,14.4197,14.6209,2906500.0],["2002-01-04",14.5975,14.9718,14.5507,14.9484,3086000.0],["2002-01-07",14.8549,14.9952,14.6771,14.9484,2449300.0],["2002-01-08",14.6209,14.9016,14.6209,14.8689,1766500.0],["2002-01-09",14.9484,14.9484,14.6209,14.6443,1639100.0],["2002-01-10",14.5601,14.8221,14.5086,14.5086,1689400.0],["2002-01-11",14.5086,14.5741,14.387,14.4572,1966200.0],["2002-01-14",14.387,14.387,13.8162,14.0595,3160000.0],["2002-01-15",14.2232,14.5601,13.9987,14.401,1962400.0],["2002-01-16",14.3075,14.5741,14.2466,14.3542,1881100.0],["2002-01-17",14.4478,14.504,14.1764,14.2794,1739800.0],["2002-01-18",14.2232,14.2466,13.9191,14.1531,1531400.0],["2002-01-22",14.2653,14.6209,14.2232,14.6209,2322700.0],["2002-01-23",14.8081,14.8315,14.2794,14.2794,2460800.0],["2002-01-24",14.3168,14.3496,14.0361,14.1531,3064100.0],["2002-01-25",14.0361,14.27,13.9893,14.2373,2373600.0],["2002-01-28",14.3402,14.5227,14.2934,14.4712,2450800.0],["2002-01-29",14.0361,14.4525,14.0361,14.2186,2512800.0],["2002-01-30",14.27,14.3028,13.9425,14.1063,3533700.0],["2002-01-31",14.2607,14.5882,14.1905,14.5274,3986900.0],["2002-02-01",14.4806,14.4806,14.2232,14.3168,3200100.0],["2002-02-04",14.3168,14.4946,14.27,14.4478,3193400.0],["2002-02-05",14.4338,14.7847,14.3917,14.5274,2397200.0],["2002-02-06",14.5975,14.5975,14.4525,14.5741,2107700.0],["2002-02-07",14.4806,14.5273,14.2794,14.3262,1801500.0],["2002-02-08",14.3028,14.518,14.2934,14.518,1399300.0],["2002-02-11",14.3636,14.9204,14.3496,14.8595,1904300.0],["2002-02-12",14.6958,14.9016,14.6209,14.7379,2038700.0],["2002-02-13",14.5975,15.0748,14.4385,15.0139,3779900.0],["2002-02-14",14.9952,15.1028,14.925,14.9859,2200800.0],["2002-02-15",14.8923,14.9391,14.518,14.7379,1649600.0],["2002-02-19",14.504,14.5507,14.0361,14.1577,2983900.0],["2002-02-20",14.27,14.3776,14.0829,14.3402,2283100.0],["2002-02-21",14.2466,14.4431,14.2466,14.4291,1929100.0],["2002-02-22",14.2934,14.3402,14.0361,14.1484,1655900.0],["2002-02-25",14.1531,14.1858,14.0688,14.1671,2355800.0],["2002-02-26",14.2139,14.3589,14.1905,14.27,2309100.0],["2002-02-27",14.3168,14.3215,14.1764,14.1998,2937000.0],["2002-02-28",14.1998,14.387,14.1998,14.3028,2012600.0],["2002-03-01",14.3589,14.4525,14.2232,14.4338,2189500.0],["2002-03-04",14.4478,14.7285,14.3636,14.3636,2321500.0],["2002-03-05",14.3636,14.7332,14.2279,14.7098,3350200.0],["2002-03-06",14.504,14.6911,14.504,14.6911,1593000.0],["2002-03-07",14.5975,14.8174,14.5507,14.7706,2412800.0],["2002-03-08",14.9016,14.9999,14.7145,14.8549,2561600.0],["2002-03-11",14.9016,14.925,14.5975,14.6677,2237500.0],["2002-03-12",14.504,14.6677,14.3589,14.4572,2054000.0],["2002-03-13",14.3308,14.4572,14.3168,14.3308,2077400.0],["2002-03-14",14.3636,14.504,14.3636,14.4899,2493400.0],["2002-03-15",14.3589,14.6817,14.3589,14.5507,3211200.0],["2002-03-18",14.7613,14.7847,14.4806,14.6864,2275600.0],["2002-03-19",14.6443,14.8689,14.6396,14.6911,2259500.0],["2002-03-20",14.6209,14.7332,14.6069,14.6677,2410100.0],["2002-03-21",14.5835,14.663,14.4993,14.6209,2524800.0],["2002-03-22",14.4338,14.6443,14.4244,14.6209,1674300.0],["2002-03-25",14.5975,14.7145,14.5695,14.6022,930200.0],["2002-03-26",14.5273,14.7285,14.5273,14.7051,1693800.0],["2002-03-27",14.6209,14.7332,14.6116,14.6771,1764400.0],["2002-03-28",14.6771,14.6864,14.4806,14.5274,2681600.0],["2002-04-01",14.5741,14.6443,14.4712,14.5274,1553000.0],["2002-04-02",14.504,14.6911,14.4993,14.6677,1753400.0],["2002-04-03",14.6303,14.7332,14.6209,14.6677,1495100.0],["2002-04-04",14.6677,14.9063,14.6303,14.897,2076000.0],["2002-04-05",14.9484,15.2993,14.9016,15.1169,4725700.0],["2002-04-08",15.1169,15.4163,15.0654,15.3087,3018900.0],["2002-04-09",15.4257,15.4912,15.3368,15.4397,2337500.0],["2002-04-10",15.3695,15.5333,15.2385,15.3414,1632600.0],["2002-04-11",15.3414,15.435,15.2292,15.2525,1634600.0],["2002-04-12",15.2058,15.449,15.2058,15.2104,1411400.0],["2002-04-15",15.2525,15.2993,14.9952,15.0046,1747700.0],["2002-04-16",15.1356,15.2525,15.042,15.2525,2570900.0],["2002-04-17",15.2058,15.2525,15.0654,15.0748,941600.0],["2002-04-18",15.1122,15.1449,14.8127,14.9016,1454600.0],["2002-04-19",14.9016,15.0233,14.8782,14.925,1913500.0],["2002-04-22",14.9718,15.3227,14.925,15.3227,1806000.0],["2002-04-23",15.3227,15.4865,15.0607,15.2525,2370800.0],["2002-04-24",15.2058,15.4818,15.1964,15.3929,2491200.0],["2002-04-25",15.159,15.4163,15.0373,15.1964,1359300.0],["2002-04-26",15.1964,15.1964,14.8315,14.8642,2279200.0],["2002-04-29",14.9016,14.9952,14.9016,14.9718,1452400.0],["2002-04-30",14.9718,15.0654,14.8549,15.0186,1590700.0],["2002-05-01",15.042,15.042,14.8549,15.0186,1795500.0],["2002-05-02",14.9952,15.0888,14.8549,15.0233,2629900.0],["2002-05-03",14.9718,15.0327,14.8549,15.0186,1339300.0],["2002-05-06",14.9812,15.0186,14.7379,14.8174,1193500.0],["2002-05-07",14.7847,14.8268,14.4338,14.5788,1933300.0],["2002-05-08",15.2058,15.6268,15.0654,15.566,4102600.0],["2002-05-09",15.6268,15.7906,15.3461,15.3461,2806100.0],["2002-05-10",15.3695,15.4865,15.0888,15.435,2126300.0],["2002-05-13",15.4865,15.6596,15.3227,15.5146,2401600.0],["2002-05-14",15.697,15.9029,15.5801,15.8608,3015400.0],["2002-05-15",15.6736,15.7906,15.4818,15.7438,2529000.0],["2002-05-16",15.8374,15.8608,15.6175,15.683,1654200.0],["2002-05-17",15.6268,16.0105,15.5801,15.9684,1505100.0],["2002-05-20",15.7204,15.9263,15.7204,15.8842,1537700.0],["2002-05-21",15.9544,15.9544,15.6268,15.7672,2285400.0],["2002-05-22",15.7438,15.7485,15.4631,15.5754,2163000.0],["2002-05-23",15.3461,16.0947,15.3461,15.931,4392700.0],["2002-05-24",15.9309,15.9777,15.6736,15.814,1276900.0],["2002-05-28",15.8842,15.8842,15.5333,15.7953,2590600.0],["2002-05-29",15.697,15.7906,15.5567,15.5801,1308800.0],["2002-05-30",15.5567,15.9076,15.5099,15.7906,1968200.0],["2002-05-31",15.9076,16.2819,15.8608,16.1368,6713400.0],["2002-06-03",16.1368,16.3754,16.0479,16.0947,3060300.0],["2002-06-04",16.0947,16.1368,15.8374,16.0526,2408600.0],["2002-06-05",16.1883,16.8433,16.0245,16.6562,3061800.0],["2002-06-06",16.6328,16.7731,16.6094,16.7263,2875500.0],["2002-06-07",16.7497,16.7497,16.2819,16.5205,2297900.0],["2002-06-10",16.6094,16.6889,16.3754,16.6328,1167400.0],["2002-06-11",16.586,16.586,16.0479,16.0479,1891200.0],["2002-06-12",16.0479,16.469,15.9076,16.469,2351700.0],["2002-06-13",16.4035,16.4129,15.4631,15.7438,4030500.0],["2002-06-14",15.6315,15.9684,15.2572,15.8795,2239500.0],["2002-06-17",15.9076,16.1321,15.7204,15.9076,2692700.0],["2002-06-18",16.0245,16.0947,15.7906,15.8608,2194800.0],["2002-06-19",15.6268,15.9637,15.6175,15.8842,2241400.0],["2002-06-20",15.814,15.9777,15.7438,15.8514,1370600.0],["2002-06-21",15.8842,15.931,15.421,15.5099,2473200.0],["2002-06-24",15.4865,15.4865,14.7379,15.2058,3978500.0],["2002-06-25",15.2058,15.5052,15.2058,15.3134,2479600.0],["2002-06-26",14.504,15.2759,14.504,15.0888,2590600.0],["2002-06-27",15.3227,15.4163,14.8221,15.2058,2389700.0],["2002-06-28",15.9076,15.9076,15.4537,15.6081,23623900.0],["2002-07-01",15.4163,15.4163,14.8782,15.2993,3568100.0],["2002-07-02",15.187,15.29,14.649,14.8923,3221000.0],["2002-07-03",14.8315,14.8455,14.2232,14.2232,3876500.0],["2002-07-05",14.504,14.8782,14.4104,14.663,2874700.0],["2002-07-08",14.8127,14.8408,14.2326,14.4572,3993500.0],["2002-07-09",14.4104,14.5414,14.0642,14.1811,2711000.0],["2002-07-10",14.7379,15.0467,14.2232,14.3121,13463300.0],["2002-07-11",14.3402,14.6022,14.1531,14.4806,5815100.0],["2002-07-12",14.4806,14.9952,14.4338,14.8782,3460100.0],["2002-07-15",14.8315,14.8782,14.1297,14.8782,3524900.0],["2002-07-16",14.7613,15.0093,14.649,14.7613,3762300.0],["2002-07-17",14.9484,15.0888,14.4525,14.7005,5128100.0],["2002-07-18",15.0186,15.0186,14.532,14.6864,7631500.0],["2002-07-19",14.504,15.1824,14.1109,15.1824,57058900.0],["2002-07-22",14.7379,14.8782,14.5086,14.8081,11903000.0],["2002-07-23",14.897,14.897,13.4279,13.8489,7929900.0],["2002-07-24",13.4279,14.2186,13.1003,14.1343,7633100.0],["2002-07-25",13.9191,14.3823,13.3202,13.5682,5167300.0],["2002-07-26",13.2875,14.2747,13.2875,14.1531,5133700.0],["2002-07-29",14.3402,15.1824,14.27,15.0654,3578700.0],["2002-07-30",14.8315,15.2666,14.3636,15.042,4284500.0],["2002-07-31",15.042,15.4397,14.9765,15.435,3605100.0],["2002-08-01",15.2525,15.3929,15.0046,15.3929,2783400.0],["2002-08-02",15.159,15.1637,14.3683,14.6396,3350900.0],["2002-08-05",14.4806,14.6443,13.9565,13.9659,2089200.0],["2002-08-06",14.3168,14.6022,14.0735,14.2139,3500900.0],["2002-08-07",14.3636,14.4338,13.8022,14.3168,4185700.0],["2002-08-08",14.3168,15.3929,14.2934,15.042,3807300.0],["2002-08-09",14.925,15.421,14.794,15.3836,2063500.0],["2002-08-12",15.1824,15.2759,14.8783,15.1122,1540300.0],["2002-08-13",15.0888,15.3414,14.7192,14.7239,1869700.0],["2002-08-14",14.7379,15.3508,14.635,15.3414,2225500.0],["2002-08-15",15.3929,15.697,14.9718,15.2525,2793000.0],["2002-08-16",15.2479,15.3835,14.9718,14.9718,1343500.0],["2002-08-19",14.9718,15.3227,14.9718,15.1777,2453700.0],["2002-08-20",15.1309,15.3836,14.8408,14.9625,1917500.0],["2002-08-21",14.8689,15.1262,14.6256,14.7706,2690500.0],["2002-08-22",14.8642,15.2245,14.8642,15.1075,2649200.0],["2002-08-23",15.0888,15.1075,14.6209,14.7005,2001800.0],["2002-08-26",14.8127,14.9438,14.6303,14.7472,2372900.0],["2002-08-27",14.9484,14.9765,14.1109,14.1109,3833900.0],["2002-08-28",14.125,14.4151,13.8677,14.0688,2798100.0],["2002-08-29",13.8022,14.3262,13.8022,14.0361,2441600.0],["2002-08-30",14.0361,14.401,13.9893,14.1297,1830300.0],["2002-09-03",13.8957,13.9659,13.4559,13.4559,2877800.0],["2002-09-04",13.3811,13.6244,13.353,13.4746,4903200.0],["2002-09-05",13.4279,13.5167,13.2407,13.4512,4628500.0],["2002-09-06",13.615,14.1764,13.5916,13.9098,4269500.0],["2002-09-09",13.9051,14.2466,13.8068,14.1858,3625200.0],["2002-09-10",14.1858,14.2092,13.9753,14.1203,2907500.0],["2002-09-11",14.4993,14.4993,14.0361,14.1063,1471700.0],["2002-09-12",13.8957,14.0361,13.8068,13.8489,1939500.0],["2002-09-13",13.8489,13.9893,13.6524,13.8162,2294700.0],["2002-09-16",13.8489,13.9659,13.6384,13.6852,1809900.0],["2002-09-17",13.7647,13.877,13.4887,13.5214,2381500.0],["2002-09-18",13.4045,13.6571,13.3857,13.5495,3304400.0],["2002-09-19",13.4513,13.498,12.9787,13.0489,3291600.0],["2002-09-20",13.0395,13.1518,12.726,12.8711,3646200.0],["2002-09-23",12.9132,13.1003,12.7261,13.0536,2744200.0],["2002-09-24",12.9366,13.1939,12.7073,12.7962,3234800.0],["2002-09-25",13.0302,13.2501,12.8664,13.1518,2360500.0],["2002-09-26",13.3109,13.6618,13.2407,13.5121,2757800.0],["2002-09-27",13.5167,13.6618,13.1705,13.2126,1863000.0],["2002-09-30",13.2126,13.5495,12.7494,13.3624,3030900.0],["2002-10-01",13.3857,13.9519,13.2688,13.9519,2242400.0],["2002-10-02",13.9519,14.0548,13.7179,13.8957,2542100.0],["2002-10-03",13.9659,14.0548,13.5682,13.5682,2696200.0],["2002-10-04",13.7788,13.8396,12.96,13.2313,2347300.0],["2002-10-07",13.1565,13.3343,12.8196,12.8196,3213300.0],["2002-10-08",12.9132,13.1471,12.9132,13.0068,2808100.0],["2002-10-09",12.9366,12.946,11.8137,11.9307,4894600.0],["2002-10-10",12.0242,12.5295,12.0008,12.3284,4291200.0],["2002-10-11",12.567,13.0489,12.5062,12.8571,4669200.0],["2002-10-14",12.8571,12.9787,12.6418,12.7448,2111900.0],["2002-10-15",13.3577,13.7788,13.1846,13.7647,3757800.0],["2002-10-16",13.7647,13.891,12.9834,13.3717,2975500.0],["2002-10-17",13.6852,13.9987,13.6337,13.7788,2812500.0],["2002-10-18",13.6618,14.1624,13.4466,14.1577,2642500.0],["2002-10-21",14.1297,14.2232,13.7554,14.1156,2840600.0],["2002-10-22",13.9846,14.0033,13.4325,13.6852,2260700.0],["2002-10-23",13.6852,13.8255,13.4934,13.732,2622700.0],["2002-10-24",13.732,13.9425,13.732,13.9144,2633100.0],["2002-10-25",13.7554,14.0829,13.5682,14.0408,1514600.0],["2002-10-28",14.0408,14.2513,13.7366,13.8021,2263800.0],["2002-10-29",13.5448,13.5916,13.3577,13.4466,2382800.0],["2002-10-30",13.3296,13.5682,13.0302,13.5682,2435600.0],["2002-10-31",13.5682,13.8723,13.5635,13.6618,2574100.0],["2002-11-01",13.6244,13.8162,13.2688,13.8115,1653100.0],["2002-11-04",13.8957,14.1531,13.6524,13.6524,1900900.0],["2002-11-05",13.6571,13.7881,13.4746,13.5214,3017400.0],["2002-11-06",13.6852,14.504,13.6056,14.3683,3702200.0],["2002-11-07",14.3683,14.3683,13.7928,14.0033,2884100.0],["2002-11-08",14.0127,14.1998,13.8489,14.1531,2413200.0],["2002-11-11",14.1297,14.1624,13.7086,13.746,1189300.0],["2002-11-12",13.9425,14.0361,13.6384,13.8396,1855100.0],["2002-11-13",13.8957,14.1109,13.732,13.9799,2433600.0],["2002-11-14",14.1063,14.3355,14.0688,14.1671,1533700.0],["2002-11-15",13.994,14.2466,13.9893,14.0361,1987900.0],["2002-11-18",14.0361,14.0782,13.8255,13.9051,2321300.0],["2002-11-19",13.9659,14.0314,13.6805,13.7273,1822200.0],["2002-11-20",13.7273,13.8536,13.4279,13.8349,2891200.0],["2002-11-21",14.0388,14.3708,13.8586,14.1432,2865500.0],["2002-11-22",14.1479,14.3187,14.0578,14.2902,1888100.0],["2002-11-25",14.2048,14.3092,14.0388,14.2428,2075300.0],["2002-11-26",14.2428,14.276,13.8254,13.8966,1376500.0],["2002-11-27",13.8728,14.1337,13.8728,14.1195,1838500.0],["2002-11-29",14.2523,14.3139,14.1716,14.2665,1074400.0],["2002-12-02",14.3471,14.3898,14.0151,14.3234,2111300.0],["2002-12-03",14.2523,14.7266,14.2428,14.5131,2693500.0],["2002-12-04",14.4657,14.7977,14.3946,14.4657,3009600.0],["2002-12-05",14.5606,14.6317,14.3376,14.4847,1948800.0],["2002-12-06",14.4847,14.902,14.3756,14.8024,1794100.0],["2002-12-09",14.7028,14.9305,14.627,14.7455,2041400.0],["2002-12-10",14.7266,15.0918,14.4894,15.0396,2426800.0],["2002-12-11",15.0823,15.2103,14.8214,15.0301,2463800.0],["2002-12-12",14.9495,14.9969,14.774,14.902,2132500.0],["2002-12-13",14.7977,15.0586,14.755,14.8878,2595600.0],["2002-12-16",14.8783,15.2246,14.8024,15.2246,2853800.0],["2002-12-17",15.2008,15.3194,15.0728,15.1012,2600600.0],["2002-12-18",15.2246,15.3668,15.0111,15.1771,3731700.0],["2002-12-19",15.3906,15.419,15.0586,15.1866,3500200.0],["2002-12-20",15.106,15.1629,14.4894,15.1344,6395400.0],["2002-12-23",14.5368,15.0348,14.5274,15.0159,1806300.0],["2002-12-24",14.94,15.0111,14.7503,14.959,806100.0],["2002-12-26",15.0111,15.1771,14.94,15.0206,1289600.0],["2002-12-27",15.0586,15.1297,14.7882,14.8404,1212700.0],["2002-12-30",14.7977,15.106,14.7977,15.0159,1858500.0],["2002-12-31",14.94,15.106,14.8831,15.0538,1108200.0],["2003-01-02",14.94,15.3763,14.9305,15.272,2296300.0],["2003-01-03",15.272,15.272,15.0348,15.1392,2139300.0],["2003-01-06",15.1534,15.4285,15.0633,15.3194,2027000.0],["2003-01-07",15.3194,15.438,15.2246,15.3574,2488800.0],["2003-01-08",15.2862,15.4617,15.1534,15.272,2067200.0],["2003-01-09",15.3668,16.3534,15.3431,15.8411,5695200.0],["2003-01-10",15.6277,16.0071,15.5803,15.955,3610400.0],["2003-01-13",16.0593,16.121,15.8933,15.898,3088200.0],["2003-01-14",15.9455,15.9739,15.7226,15.9028,2125500.0],["2003-01-15",15.9739,16.1257,15.8886,16.0925,2594500.0],["2003-01-16",16.0783,16.083,15.77,16.0308,3129200.0],["2003-01-17",15.9929,15.9929,15.5281,15.7178,2961800.0],["2003-01-21",15.7178,15.7415,15.5328,15.5803,1922800.0],["2003-01-22",15.4854,15.6514,15.2862,15.3668,1700700.0],["2003-01-23",15.4,15.7795,15.2957,15.7226,1606700.0],["2003-01-24",15.5328,15.5328,14.9969,15.0918,2219400.0],["2003-01-27",14.94,15.2245,14.7028,15.2056,2643000.0],["2003-01-28",15.2198,15.3526,15.0253,15.3384,1401700.0],["2003-01-29",15.1392,15.3052,15.0586,15.3052,1953200.0],["2003-01-30",15.3242,15.3621,15.0348,15.0396,1319600.0],["2003-01-31",14.8546,15.3147,14.8546,15.068,2229900.0],["2003-02-03",15.1676,15.3574,14.9874,15.2578,1556500.0],["2003-02-04",15.2625,15.2625,14.5274,14.8451,3168700.0],["2003-02-05",14.8451,15.1819,14.7645,14.902,2273800.0],["2003-02-06",14.9352,14.9447,14.461,14.5368,3101500.0],["2003-02-07",14.6981,14.7028,14.4135,14.5131,1954200.0],["2003-02-10",14.608,14.7028,14.2191,14.4183,1958600.0],["2003-02-11",14.4752,14.6127,14.0863,14.1811,2330700.0],["2003-02-12",13.7543,13.9914,13.6167,13.7543,3422200.0],["2003-02-13",13.797,14.1811,13.778,14.0815,2699200.0],["2003-02-14",14.0768,14.57,14.0768,14.57,2367600.0],["2003-02-18",14.6554,14.7171,14.5416,14.6649,1201200.0],["2003-02-19",14.5843,14.6317,14.2807,14.3756,2451500.0],["2003-02-20",14.4942,14.6222,14.3661,14.4467,1528100.0],["2003-02-21",14.4467,14.4657,14.3471,14.442,1981300.0],["2003-02-24",14.4467,14.4515,14.2048,14.238,1099700.0],["2003-02-25",14.1432,14.4135,14.0388,14.3566,1361500.0],["2003-02-26",14.3708,14.4183,14.129,14.2191,1180100.0],["2003-02-27",14.276,14.4657,14.1954,14.3993,1186400.0],["2003-02-28",14.423,14.4657,14.0626,14.2428,2375000.0],["2003-03-03",14.3329,14.4562,14.2096,14.2333,1362400.0],["2003-03-04",14.2333,14.2807,13.8966,13.9155,1736000.0],["2003-03-05",13.8444,14.2143,13.8064,14.0815,1846500.0],["2003-03-06",14.0578,14.1195,13.8728,14.0768,1667100.0],["2003-03-07",13.9582,14.1622,13.8254,14.1622,1925900.0],["2003-03-10",14.1195,14.1242,13.5171,13.5171,1750500.0],["2003-03-11",13.5883,13.7068,13.261,13.2752,2044300.0],["2003-03-12",13.1851,13.3037,12.8199,13.0713,1922100.0],["2003-03-13",13.2041,13.944,13.2041,13.8302,3522700.0],["2003-03-14",13.9914,14.257,13.8681,13.963,1994600.0],["2003-03-17",13.8871,14.4183,13.7732,14.4183,1871000.0],["2003-03-18",14.4657,14.4942,14.1005,14.2523,1950200.0],["2003-03-19",14.3234,14.5653,14.276,14.4467,2312700.0],["2003-03-20",14.4135,14.57,14.0483,14.3661,2036500.0],["2003-03-21",14.6744,14.94,14.4752,14.7977,2828500.0],["2003-03-24",14.5606,14.5748,14.0626,14.2428,1430400.0],["2003-03-25",14.2286,14.57,14.1242,14.5179,1562000.0],["2003-03-26",14.4135,14.608,14.3376,14.4135,1534900.0],["2003-03-27",14.3044,14.3376,14.0199,14.3234,1373500.0],["2003-03-28",14.2712,14.404,14.129,14.1811,993900.0],["2003-03-31",14.0626,14.1622,13.7827,13.8728,2101800.0],["2003-04-01",13.8918,14.3471,13.8871,14.1527,1519000.0],["2003-04-02",14.442,14.8167,14.3993,14.6032,1796500.0],["2003-04-03",14.6507,14.6507,14.3092,14.3139,1445400.0],["2003-04-04",14.442,14.608,14.4183,14.57,1245600.0],["2003-04-07",14.9068,15.125,14.7692,14.793,1845100.0],["2003-04-08",14.7835,14.9163,14.6364,14.7645,989800.0],["2003-04-09",14.5131,14.9542,14.2997,14.2997,1910500.0],["2003-04-10",14.3471,14.3661,14.0863,14.2665,1791000.0],["2003-04-11",14.2902,14.4657,14.1432,14.2143,1376300.0],["2003-04-14",14.2523,14.5748,14.2475,14.5748,1234600.0],["2003-04-15",14.5748,14.7313,14.5131,14.6839,1640100.0],["2003-04-16",14.7882,14.8688,14.4372,14.4799,1287100.0],["2003-04-17",14.5226,14.7266,14.4894,14.7028,971800.0],["2003-04-21",14.7503,14.8404,14.5938,14.6412,754500.0],["2003-04-22",14.6222,15.2008,14.5653,15.1724,1857500.0],["2003-04-23",15.291,15.3147,15.1202,15.2008,2017000.0],["2003-04-24",15.2008,15.2246,14.8119,14.9969,1441700.0],["2003-04-25",15.0633,15.1629,14.8736,14.94,1331200.0],["2003-04-28",14.9684,15.2435,14.9637,15.1534,1417800.0],["2003-04-29",15.1392,15.2008,15.0348,15.1344,1889300.0],["2003-04-30",15.1724,15.253,14.9969,15.1629,2371900.0],["2003-05-01",15.1629,15.1629,14.8356,15.0159,1615200.0],["2003-05-02",14.9779,15.4,14.9115,15.3574,1444200.0],["2003-05-05",15.3242,15.4,15.2483,15.3479,1329100.0],["2003-05-06",15.3194,15.4807,15.272,15.3004,1952400.0],["2003-05-07",15.1392,15.3906,15.0586,15.1771,2473400.0],["2003-05-08",15.106,15.3668,15.0586,15.2008,1791800.0],["2003-05-09",15.3668,15.4143,15.3004,15.3953,1996900.0],["2003-05-12",15.438,15.6087,14.94,15.604,2370000.0],["2003-05-13",15.5091,15.6135,15.4522,15.5376,1893600.0],["2003-05-14",15.5945,15.6514,15.4285,15.4712,1779900.0],["2003-05-15",15.5328,15.604,15.4143,15.566,1789500.0],["2003-05-16",15.566,15.77,15.5376,15.6087,1881900.0],["2003-05-19",15.3668,15.4712,15.1487,15.1582,1579300.0],["2003-05-20",15.272,15.3147,14.9542,15.0348,2338700.0],["2003-05-21",15.0443,15.3194,14.9874,15.3052,1799800.0],["2003-05-22",15.2483,15.566,14.8356,15.5328,1786800.0],["2003-05-23",15.5328,15.7083,15.5328,15.5945,2164500.0],["2003-05-27",15.5992,15.8222,15.4143,15.7083,1971400.0],["2003-05-28",15.6609,15.8222,15.6277,15.7463,2453400.0],["2003-05-29",15.7937,15.8506,15.4285,15.4664,1971200.0],["2003-05-30",15.4617,15.9123,15.4427,15.898,2289700.0],["2003-06-02",15.9834,16.0498,15.7463,15.8222,1794500.0],["2003-06-03",15.8886,16.0214,15.7463,15.9407,1527600.0],["2003-06-04",15.9407,15.9834,15.77,15.8696,1660400.0],["2003-06-05",15.8696,15.9218,15.6751,15.8411,2029100.0],["2003-06-06",15.8886,16.1257,15.6324,15.6846,2460400.0],["2003-06-09",15.6277,15.6941,15.4617,15.5708,1435300.0],["2003-06-10",15.5708,15.6751,15.4712,15.6704,1119100.0],["2003-06-11",15.5898,15.9739,15.5708,15.9739,1420500.0],["2003-06-12",16.0308,16.2206,15.9739,16.0783,1675100.0],["2003-06-13",16.1257,16.1826,15.7558,15.955,993300.0],["2003-06-16",15.9739,16.4245,15.9739,16.3628,1499400.0],["2003-06-17",16.3439,16.4719,16.2632,16.2964,1404300.0],["2003-06-18",16.268,16.3866,16.1115,16.2063,1305700.0],["2003-06-19",16.2063,16.2063,15.5234,15.5234,1560600.0],["2003-06-20",15.5281,15.8174,15.5139,15.5803,3024300.0],["2003-06-23",15.5328,15.7368,15.4712,15.5471,2005700.0],["2003-06-24",15.5945,15.8459,15.5328,15.7652,1829400.0],["2003-06-25",15.6277,15.8886,15.6087,15.6419,1730300.0],["2003-06-26",15.7226,16.0783,15.6988,15.9455,2274500.0],["2003-06-27",16.0308,16.1731,15.9644,16.0308,1669000.0],["2003-06-30",16.0308,16.1826,15.898,15.9597,2675200.0],["2003-07-01",15.9597,16.1542,15.8933,16.1257,2815000.0],["2003-07-02",16.1589,16.5763,16.1162,16.5526,2746500.0],["2003-07-03",16.4862,16.6,16.3202,16.5194,1218600.0],["2003-07-07",16.6,16.8371,16.5383,16.7423,1970600.0],["2003-07-08",16.6379,16.8324,16.5478,16.8134,2287200.0],["2003-07-09",16.8371,17.0031,16.7375,16.8134,2109300.0],["2003-07-10",16.7423,16.785,16.5099,16.5668,1507200.0],["2003-07-11",16.5905,16.766,16.5383,16.6901,1316400.0],["2003-07-14",16.7992,17.098,16.7518,17.0031,2520900.0],["2003-07-15",17.2877,17.2972,16.7423,16.8134,1626700.0],["2003-07-16",16.8608,16.9794,16.4672,16.6,2797600.0],["2003-07-17",16.6,16.7897,16.5952,16.6711,1654500.0],["2003-07-18",16.8276,17.2165,16.7423,17.1833,1797400.0],["2003-07-21",17.2403,17.2403,16.7186,16.8893,1355200.0],["2003-07-22",16.8371,16.8751,16.5952,16.7423,1876500.0],["2003-07-23",16.7423,16.8371,16.7043,16.7518,1078200.0],["2003-07-24",16.9794,17.1217,16.728,16.7755,1374700.0],["2003-07-25",16.728,17.1454,16.6948,17.1454,1428600.0],["2003-07-28",17.1122,17.5154,17.0031,17.4063,1776900.0],["2003-07-29",17.3114,17.3494,17.0316,17.1691,1400300.0],["2003-07-30",17.098,17.1928,16.9462,17.0885,1606700.0],["2003-07-31",17.1075,17.1454,16.8182,16.8751,1693800.0],["2003-08-01",16.8846,16.9272,16.619,16.7423,1586800.0],["2003-08-04",16.6379,16.6569,16.2917,16.434,1634600.0],["2003-08-05",16.4814,16.7992,16.3913,16.4198,1259600.0],["2003-08-06",16.6996,17.0553,16.6664,16.8608,2270700.0],["2003-08-07",16.766,17.0695,16.7043,17.0268,1158900.0],["2003-08-08",17.0743,17.3114,17.0695,17.2403,1298000.0],["2003-08-11",17.3067,17.4063,16.9652,17.0316,1767100.0],["2003-08-12",17.098,17.3588,16.9604,17.3446,1231500.0],["2003-08-13",17.3826,17.4063,16.9889,17.06,1095700.0],["2003-08-14",17.1217,17.2924,16.9367,17.2355,1079900.0],["2003-08-15",17.2355,17.4252,17.0506,17.3351,626600.0],["2003-08-18",17.3304,17.5248,17.3256,17.4869,985600.0],["2003-08-19",17.6055,17.6055,17.3778,17.5391,1301700.0],["2003-08-20",17.5248,17.724,17.4869,17.6482,2423400.0],["2003-08-21",17.6482,17.6576,17.283,17.2924,1564000.0],["2003-08-22",17.3826,17.4015,16.9557,17.0126,1271400.0],["2003-08-25",17.0126,17.1122,16.9462,17.0363,1323300.0],["2003-08-26",17.0079,17.3067,16.8182,17.2166,1145000.0],["2003-08-27",17.1217,17.2687,16.932,16.951,931000.0],["2003-08-28",17.0031,17.0506,16.9083,17.0174,1335000.0],["2003-08-29",16.9889,17.3494,16.9842,17.2687,1077300.0],["2003-09-02",17.3351,17.7904,17.226,17.6244,1471900.0],["2003-09-03",17.596,17.7857,17.5486,17.762,1502100.0],["2003-09-04",17.7715,17.8094,16.8371,17.4537,3058200.0],["2003-09-05",17.3114,17.411,17.2403,17.2924,1412100.0],["2003-09-08",17.2877,17.596,17.283,17.5201,986500.0],["2003-09-09",17.5248,17.5248,17.1786,17.1833,1172000.0],["2003-09-10",17.1691,17.2545,16.9984,17.0648,1595200.0],["2003-09-11",17.2403,17.2782,17.1217,17.1217,1152800.0],["2003-09-12",17.264,17.6007,17.245,17.5912,1926600.0],["2003-09-15",17.5628,17.5628,17.3588,17.5343,1128200.0],["2003-09-16",17.5248,17.7857,17.5011,17.7383,1488100.0],["2003-09-17",17.5723,17.7003,17.5723,17.6576,931900.0],["2003-09-18",17.7857,18.0134,17.7193,17.928,1234200.0],["2003-09-19",17.8094,17.909,17.4869,17.8806,2117200.0],["2003-09-22",17.8853,17.8853,17.558,17.7715,1181100.0],["2003-09-23",17.8331,17.9991,17.7857,17.9849,1403500.0],["2003-09-24",17.9849,18.0228,17.43,17.558,1500200.0],["2003-09-25",17.4916,17.7667,17.4916,17.5628,1164700.0],["2003-09-26",17.4537,17.6719,17.43,17.5533,1840600.0],["2003-09-29",17.6197,18.1462,17.596,18.0513,2434000.0],["2003-09-30",17.8331,18.0513,17.6956,17.7193,2795100.0],["2003-10-01",17.781,17.9327,17.7525,17.8236,2573900.0],["2003-10-02",17.8236,17.9043,17.6529,17.8426,1450500.0],["2003-10-03",17.8426,18.2837,17.8426,17.8474,2025100.0],["2003-10-06",17.9043,17.9422,17.8094,17.8711,1166700.0],["2003-10-07",17.6434,17.8711,17.615,17.8284,1625700.0],["2003-10-08",17.8094,17.9754,17.7383,17.762,1487200.0],["2003-10-09",17.762,18.3074,17.762,18.0703,1606300.0],["2003-10-10",18.0703,18.1888,17.9944,18.056,978500.0],["2003-10-13",18.0465,18.2173,18.0371,18.1888,1185600.0],["2003-10-14",18.3027,18.3264,18.1651,18.279,1021300.0],["2003-10-15",18.3786,18.4497,18.2173,18.3738,1627700.0],["2003-10-16",18.4687,18.5019,18.2837,18.388,1209900.0],["2003-10-17",18.5256,18.5256,18.1509,18.2695,1263400.0],["2003-10-20",18.222,18.4639,18.0086,18.1414,1676800.0],["2003-10-21",18.1414,18.2552,18.0371,18.1699,1759200.0],["2003-10-22",18.1699,18.1699,17.8426,17.8758,1378500.0],["2003-10-23",17.8616,18.3501,17.8236,18.222,1925500.0],["2003-10-24",18.2126,18.388,17.7098,18.3501,2259700.0],["2003-10-27",18.4497,18.5066,17.5486,18.3216,1564800.0],["2003-10-28",18.3216,18.4782,18.222,18.4165,1506500.0],["2003-10-29",18.3216,18.6252,18.1509,18.5351,2173600.0],["2003-10-30",18.573,18.7343,18.2884,18.3928,1459500.0],["2003-10-31",18.407,18.5161,18.2363,18.3264,2082000.0],["2003-11-03",18.3406,18.6062,18.2126,18.5114,2100600.0],["2003-11-04",18.5114,18.5114,17.8806,18.0466,2963000.0],["2003-11-05",18.0466,18.0466,17.0743,17.6434,5232500.0],["2003-11-06",17.4537,17.762,17.4442,17.7193,1808100.0],["2003-11-07",17.7193,17.928,17.4727,17.5248,1761500.0],["2003-11-10",17.4347,17.5723,17.392,17.5106,1221000.0],["2003-11-11",17.5011,17.5296,17.3256,17.5011,2068500.0],["2003-11-12",17.43,17.7145,17.4205,17.7003,1757900.0],["2003-11-13",17.7003,17.9659,17.7003,17.8806,1426100.0],["2003-11-14",17.8806,17.9422,17.5011,17.5011,1687000.0],["2003-11-17",17.5011,17.5011,17.2403,17.3588,1086900.0],["2003-11-18",17.6908,17.8474,17.3541,17.5486,1967600.0],["2003-11-19",17.43,17.6671,17.3778,17.6434,1695700.0],["2003-11-20",17.4015,17.7904,17.3588,17.6197,1906900.0],["2003-11-21",17.9081,17.9803,17.7591,17.788,2009300.0],["2003-11-24",17.9562,18.3216,17.9178,18.3216,2205800.0],["2003-11-25",18.3216,18.5524,18.2447,18.4658,1977400.0],["2003-11-26",18.7014,18.836,18.6293,18.8168,2081300.0],["2003-11-28",18.7879,18.8697,18.7879,18.8023,665900.0],["2003-12-01",18.8697,19.5235,18.8504,19.3745,2791200.0],["2003-12-02",19.2783,19.2879,19.1148,19.2495,1823400.0],["2003-12-03",19.2495,19.437,19.1966,19.235,1396500.0],["2003-12-04",19.4466,19.6966,19.3264,19.4418,1979600.0],["2003-12-05",19.4466,19.5668,19.2927,19.3841,1713700.0],["2003-12-08",19.2302,19.5379,19.1629,19.5187,1314000.0],["2003-12-09",19.5331,19.5764,19.3023,19.3745,1478200.0],["2003-12-10",19.3504,19.711,19.3264,19.5812,1670200.0],["2003-12-11",19.4273,19.9369,19.3408,19.9177,1950900.0],["2003-12-12",19.8985,19.9514,19.7975,19.8023,1951400.0],["2003-12-15",19.9417,19.9466,19.5283,19.5283,1604500.0],["2003-12-16",19.5668,19.687,19.3985,19.687,2194600.0],["2003-12-17",19.5668,19.8985,19.5235,19.8552,1674400.0],["2003-12-18",19.9514,20.1389,19.8071,20.11,1701600.0],["2003-12-19",20.11,20.11,19.711,19.9514,1796300.0],["2003-12-22",19.9081,20.0475,19.7879,19.8696,978700.0],["2003-12-23",19.8071,19.9562,19.7687,19.9369,1239500.0],["2003-12-24",19.9033,20.0812,19.6629,19.9994,625700.0],["2003-12-26",19.9273,20.1437,19.9033,20.0715,314700.0],["2003-12-29",20.0812,20.2927,19.9754,20.2831,1078800.0],["2003-12-30",20.2831,20.2879,20.0908,20.1292,1111900.0],["2003-12-31",20.1052,20.1677,19.9658,20.0812,980700.0],["2004-01-02",20.1437,20.5908,20.0475,20.1581,1305100.0],["2004-01-05",20.3119,20.4225,20.086,20.1917,1200300.0],["2004-01-06",20.0475,20.1725,19.9081,20.11,1353300.0],["2004-01-07",19.9514,20.0139,19.7062,20.0091,2205800.0],["2004-01-08",19.9417,20.3312,19.9417,20.3119,1194100.0],["2004-01-09",20.1485,20.4225,20.0523,20.1677,1137000.0],["2004-01-12",20.2158,20.3167,20.1004,20.3167,851600.0],["2004-01-13",20.3167,20.4273,20.1389,20.2735,925900.0],["2004-01-14",20.2542,20.7879,20.2062,20.7638,1484900.0],["2004-01-15",20.9129,21.009,20.6533,20.7302,1027200.0],["2004-01-16",20.8215,21.2013,20.7879,20.8552,1455700.0],["2004-01-20",20.8648,20.9225,20.7446,20.86,1301200.0],["2004-01-21",20.9994,21.4754,20.9273,21.3792,1234900.0],["2004-01-22",21.4177,21.6917,21.2734,21.3359,1043700.0],["2004-01-23",21.3936,21.4225,20.9706,20.985,1395200.0],["2004-01-26",21.009,21.1532,20.7206,21.0042,2427100.0],["2004-01-27",20.9561,21.1533,20.6244,20.7494,1588300.0],["2004-01-28",20.7542,21.1533,20.7206,20.8648,1688300.0],["2004-01-29",20.9706,21.1052,20.5956,20.9033,1139800.0],["2004-01-30",20.7927,21.11,20.7831,20.9129,1259900.0],["2004-02-02",20.9561,21.1532,20.8888,21.0715,1240000.0],["2004-02-03",21.0811,21.4369,21.0427,21.3696,1593100.0],["2004-02-04",21.3456,21.4898,21.235,21.3407,1544400.0],["2004-02-05",21.4129,21.6629,21.3648,21.5955,1399600.0],["2004-02-06",21.5282,21.9465,21.5282,21.8984,955500.0],["2004-02-09",21.8023,21.9417,21.4946,21.5715,1148900.0],["2004-02-10",21.5667,21.7061,21.4177,21.634,1073000.0],["2004-02-11",21.8984,22.5667,21.6388,22.4513,2370500.0],["2004-02-12",22.5474,22.5474,22.2109,22.3119,865400.0],["2004-02-13",22.1773,22.5667,22.1148,22.1676,1140500.0],["2004-02-17",22.3167,22.6628,22.2734,22.6003,1354000.0],["2004-02-18",22.7397,22.9897,22.509,22.5955,1675600.0],["2004-02-19",22.9321,23.0763,22.3407,22.3648,1486000.0],["2004-02-20",22.3648,22.3744,22.0763,22.2253,1113400.0],["2004-02-23",22.3071,22.6003,21.9705,22.0571,1365800.0],["2004-02-24",21.9465,22.3311,21.8984,22.0234,1464900.0],["2004-02-25",21.9753,22.283,21.9705,22.11,1214900.0],["2004-02-26",22.0186,22.1388,21.8215,22.0763,1116900.0],["2004-02-27",21.9032,22.5523,21.9032,22.3023,2965500.0],["2004-03-01",22.4994,22.533,22.3263,22.4176,1816000.0],["2004-03-02",22.3551,22.7397,22.3311,22.5763,1382700.0],["2004-03-03",22.4321,23.0282,22.3792,22.8888,1862400.0],["2004-03-04",22.8936,23.1676,22.8936,23.1292,1783900.0],["2004-03-05",23.0282,23.1388,22.6821,22.7974,1672200.0],["2004-03-08",22.7301,22.7397,22.4898,22.5523,1092800.0],["2004-03-09",22.4753,22.5282,22.259,22.3167,1094000.0],["2004-03-10",22.3551,22.4561,21.9177,21.9802,1310700.0],["2004-03-11",21.7782,22.0234,21.4129,21.5186,2078800.0],["2004-03-12",21.3456,22.0619,21.2061,21.9753,3737600.0],["2004-03-15",21.8984,21.9177,20.9561,21.384,1887100.0],["2004-03-16",21.5331,21.634,21.3407,21.4561,1593100.0],["2004-03-17",21.5619,22.1051,21.3359,22.0667,1752200.0],["2004-03-18",22.0667,22.6484,21.9753,22.5955,2196800.0],["2004-03-19",22.4513,22.4898,21.9465,21.9946,1768000.0],["2004-03-22",21.485,21.8023,21.2734,21.7302,2447300.0],["2004-03-23",21.7542,21.8504,21.4561,21.5427,1742700.0],["2004-03-24",21.4802,21.6148,21.1965,21.2206,2242300.0],["2004-03-25",21.3408,21.3456,21.0235,21.1581,3802600.0],["2004-03-26",21.11,21.2494,21.0234,21.1629,3518700.0],["2004-03-29",21.1773,21.5282,21.1773,21.4129,2063300.0],["2004-03-30",21.4081,21.61,21.3936,21.4946,1962200.0],["2004-03-31",21.5379,21.5619,21.4225,21.5282,2093300.0],["2004-04-01",21.5283,21.8167,21.5283,21.8167,1871400.0],["2004-04-02",21.9225,22.1725,21.8503,21.9994,1749900.0],["2004-04-05",21.9513,22.1725,21.9513,22.1725,1591200.0],["2004-04-06",22.1724,22.3311,22.0955,22.2782,1635000.0],["2004-04-07",22.259,22.3215,22.0907,22.1148,2107400.0],["2004-04-08",22.3071,22.4417,22.0138,22.0619,1620400.0],["2004-04-12",22.259,22.3792,22.1917,22.2205,1189400.0],["2004-04-13",22.2734,22.3551,21.634,21.6484,1838600.0],["2004-04-14",21.5379,21.759,21.2494,21.4369,1278400.0],["2004-04-15",21.4369,21.6677,21.0667,21.2398,1249400.0],["2004-04-16",21.3936,21.4369,21.134,21.2734,1733200.0],["2004-04-19",21.2302,21.2831,21.1148,21.1725,952100.0],["2004-04-20",21.2254,21.3744,20.6436,20.6533,1603700.0],["2004-04-21",20.7013,20.8408,20.5235,20.6821,1784800.0],["2004-04-22",20.6965,21.6052,20.6485,21.5138,2253200.0],["2004-04-23",21.5186,21.61,21.3215,21.4513,1380000.0],["2004-04-26",21.5379,21.6244,21.3455,21.4129,1387900.0],["2004-04-27",21.4032,21.7109,21.11,21.3936,1571400.0],["2004-04-28",21.3936,21.4465,21.0571,21.1773,2223700.0],["2004-04-29",21.1773,21.3936,21.009,21.0379,1616100.0],["2004-04-30",21.1436,21.3696,21.1052,21.1244,1764500.0],["2004-05-03",21.2157,21.2542,20.9321,20.9321,1722800.0],["2004-05-04",21.1004,21.634,21.009,21.3984,2062200.0],["2004-05-05",21.2975,21.2975,20.7879,21.0234,3143100.0],["2004-05-06",20.9129,20.9129,20.4994,20.6725,1628200.0],["2004-05-07",20.5523,20.6581,19.9898,20.0764,1702800.0],["2004-05-10",19.7206,19.8792,19.2975,19.735,2503300.0],["2004-05-11",19.735,20.0571,19.735,20.0571,1660700.0],["2004-05-12",20.1292,20.4994,19.9033,20.4802,2274800.0],["2004-05-13",20.4321,20.7638,20.2879,20.6725,2391500.0],["2004-05-14",20.6485,20.8311,20.3696,20.6725,1387800.0],["2004-05-17",20.4321,20.5523,20.0475,20.2783,1505700.0],["2004-05-18",20.3264,20.5475,20.2879,20.4802,1705300.0],["2004-05-19",20.7446,20.8648,20.4321,20.4417,1604700.0],["2004-05-20",20.4417,20.5956,20.336,20.509,1032600.0],["2004-05-21",20.5763,20.7446,20.3263,20.3744,1343500.0],["2004-05-24",20.4562,20.6148,20.336,20.336,1665700.0],["2004-05-25",20.384,20.6292,20.0523,20.5812,2404900.0],["2004-05-26",20.5571,20.985,20.5571,20.9369,1674200.0],["2004-05-27",21.1533,21.3744,21.0571,21.3071,1954000.0],["2004-05-28",21.1869,21.4177,21.134,21.2975,1438400.0],["2004-06-01",21.3167,21.4081,20.9754,21.1965,1346700.0],["2004-06-02",21.1965,21.3359,21.1244,21.3167,1365300.0],["2004-06-03",21.2927,21.384,21.2109,21.3407,1397500.0],["2004-06-04",21.5619,21.7254,21.4465,21.4706,1436700.0],["2004-06-07",21.7542,21.8263,21.658,21.658,1610900.0],["2004-06-08",21.6629,21.9561,21.634,21.9369,2021900.0],["2004-06-09",21.9417,22.0378,21.6532,21.6965,1813600.0],["2004-06-10",21.7494,21.8936,21.6677,21.735,1096900.0],["2004-06-14",21.7398,21.7686,21.4369,21.4898,1464400.0],["2004-06-15",21.4898,21.61,21.4129,21.4898,1744300.0],["2004-06-16",21.4898,21.7109,21.4898,21.6821,1029500.0],["2004-06-17",21.6821,21.9177,21.5138,21.908,1778900.0],["2004-06-18",21.6821,21.9225,21.658,21.8263,3049600.0],["2004-06-21",21.7878,22.0186,21.7254,21.8023,1369500.0],["2004-06-22",21.7253,22.0234,21.6052,21.9898,1664300.0],["2004-06-23",21.9609,22.158,21.7927,22.1051,1927000.0],["2004-06-24",22.0955,22.3311,22.0859,22.158,1752900.0],["2004-06-25",22.158,22.2782,21.9465,21.9513,2051500.0],["2004-06-28",22.0186,22.1484,21.8167,21.8504,1020300.0],["2004-06-29",21.8503,22.4176,21.8359,22.2205,1399300.0],["2004-06-30",22.2926,22.4513,22.11,22.3407,1406800.0],["2004-07-01",22.4032,22.5667,22.0475,22.3071,1321200.0],["2004-07-02",22.3311,22.3407,22.1628,22.1869,690700.0],["2004-07-06",22.0907,22.0955,21.7975,21.9225,1300300.0],["2004-07-07",21.8359,21.9369,21.6292,21.6725,1352100.0],["2004-07-08",21.5138,21.6629,21.3744,21.3792,1422000.0],["2004-07-09",21.4417,21.6004,21.4177,21.5427,1080500.0],["2004-07-12",21.5475,22.1917,21.5475,22.0667,1694300.0],["2004-07-13",22.1388,22.2734,21.8407,21.9417,1546900.0],["2004-07-14",21.8455,22.1725,21.7638,21.9705,1090300.0],["2004-07-15",21.8984,21.9465,21.6773,21.8071,910400.0],["2004-07-16",22.1869,22.2446,22.0667,22.0955,1567700.0],["2004-07-19",22.1388,22.3936,22.1388,22.2446,1519200.0],["2004-07-20",22.3071,22.3648,22.1436,22.3071,1949100.0],["2004-07-21",22.3263,22.4513,22.0715,22.1148,1649700.0],["2004-07-22",22.0907,22.11,21.7542,22.0667,2426700.0],["2004-07-23",22.0667,22.0667,21.7157,21.8215,1380200.0],["2004-07-26",21.8167,22.009,21.8167,21.9513,877400.0],["2004-07-27",21.9657,22.1196,21.908,22.0811,1349900.0],["2004-07-28",22.0763,22.1869,21.7157,21.9753,1245100.0],["2004-07-29",22.2013,22.4369,22.0907,22.2638,1063300.0],["2004-07-30",22.1388,22.4273,22.1148,22.384,1121800.0],["2004-08-02",22.1148,22.235,21.884,22.1628,1678700.0],["2004-08-03",22.0667,22.2061,21.9657,21.9994,1018700.0],["2004-08-04",21.8984,22.4705,21.7927,22.2878,1928200.0],["2004-08-05",22.3311,22.3648,21.9561,21.9561,985800.0],["2004-08-06",21.8023,21.8552,21.5619,21.6725,1526200.0],["2004-08-09",21.7302,21.8071,21.4754,21.5907,1440700.0],["2004-08-10",21.634,21.6725,21.4513,21.6725,1931300.0],["2004-08-11",21.5234,21.9128,21.2783,21.5859,2063500.0],["2004-08-12",21.4417,21.6148,21.3744,21.4177,1310900.0],["2004-08-13",21.4754,21.4754,21.0907,21.2975,1575000.0],["2004-08-16",21.3504,21.6244,21.3263,21.5667,1583100.0],["2004-08-17",21.6725,21.7542,21.4754,21.61,2511500.0],["2004-08-18",21.61,21.884,21.4657,21.884,2259000.0],["2004-08-19",21.884,21.9802,21.6436,21.86,1775100.0],["2004-08-20",21.86,22.1003,21.8311,22.0955,1478900.0],["2004-08-23",22.0907,22.1965,21.6532,21.7879,2223700.0],["2004-08-24",21.908,22.0475,21.6629,21.8984,2435600.0],["2004-08-25",21.9705,22.1436,21.6725,22.0186,2102400.0],["2004-08-26",22.0234,22.2686,21.9225,22.2205,1687300.0],["2004-08-27",22.235,22.4273,22.1051,22.1725,2126600.0],["2004-08-30",22.1773,22.283,22.0475,22.0859,1717700.0],["2004-08-31",22.1388,22.2013,21.8744,22.2013,2297900.0],["2004-09-01",22.2013,22.3503,21.9898,22.1244,2624000.0],["2004-09-02",22.1148,22.6244,22.0955,22.6099,2369400.0],["2004-09-03",22.6099,22.8119,22.5715,22.7157,2120800.0],["2004-09-07",23.0042,23.2253,22.9657,23.1244,2607400.0],["2004-09-08",23.1195,23.1532,22.7349,22.7782,2268600.0],["2004-09-09",22.783,22.9465,22.6003,22.884,1998200.0],["2004-09-10",22.8359,23.0763,22.8215,23.057,1569000.0],["2004-09-13",22.884,23.0234,22.6869,22.9176,2117800.0],["2004-09-14",22.9945,23.2974,22.6772,22.8792,1487100.0],["2004-09-15",22.7446,22.9897,22.7253,22.9753,1879300.0],["2004-09-16",22.9417,23.1724,22.9128,23.1051,1720400.0],["2004-09-17",23.1965,23.3936,23.033,23.0763,2658300.0],["2004-09-20",23.0763,23.0763,22.8071,22.8599,1207100.0],["2004-09-21",22.884,22.9561,22.7734,22.9561,1586300.0],["2004-09-22",22.7974,22.8023,22.4898,22.6484,2247600.0],["2004-09-23",22.6821,22.7349,22.3792,22.4225,1503100.0],["2004-09-24",22.4898,22.7638,22.4513,22.7301,1986100.0],["2004-09-27",22.658,22.6917,22.3167,22.4369,1904000.0],["2004-09-28",22.4369,22.5715,22.3455,22.5186,1510600.0],["2004-09-29",22.4513,22.5186,22.2734,22.4994,1650000.0],["2004-09-30",22.4994,22.6821,22.4032,22.6147,2533900.0],["2004-10-01",22.6628,23.0186,22.6051,22.9561,2362900.0],["2004-10-04",23.0426,23.3407,23.0426,23.2542,2031200.0],["2004-10-05",23.134,23.2061,23.0618,23.1724,1805200.0],["2004-10-06",23.2013,23.3359,23.0763,23.2349,1885800.0],["2004-10-07",23.1724,23.2061,22.8599,22.9176,1493800.0],["2004-10-08",22.6917,22.8311,22.5042,22.6003,1874600.0],["2004-10-11",22.5619,22.7734,22.5378,22.5811,1039700.0],["2004-10-12",22.509,22.5667,22.3551,22.4753,1049500.0],["2004-10-13",22.5042,22.6436,22.3263,22.4128,1456200.0],["2004-10-14",22.3551,22.4321,21.7927,21.9753,3092100.0],["2004-10-15",22.283,22.283,20.759,21.4657,7587800.0],["2004-10-18",21.3936,21.6917,21.0379,21.5907,3683100.0],["2004-10-19",21.7398,21.7446,20.384,20.61,4223300.0],["2004-10-20",20.61,21.2302,20.61,21.0859,5134100.0],["2004-10-21",21.0859,21.2302,20.8263,21.0811,3490900.0],["2004-10-22",21.1533,21.5379,21.1533,21.3071,2851100.0],["2004-10-25",21.2494,21.3696,20.9417,21.2254,2597800.0],["2004-10-26",21.3792,21.9705,21.2398,21.9705,2797200.0],["2004-10-27",21.8215,22.0955,21.5427,22.0907,2850100.0],["2004-10-28",21.9946,22.5234,21.9417,22.2878,2372800.0],["2004-10-29",22.2926,22.4128,22.0907,22.3407,1942700.0],["2004-11-01",22.4369,22.4994,22.259,22.4321,2315500.0],["2004-11-02",22.4321,22.658,22.3551,22.5138,1615800.0],["2004-11-03",23.5522,23.5955,22.8263,23.0763,3974800.0],["2004-11-04",23.1965,23.9416,23.1147,23.9416,2270200.0],["2004-11-05",23.9416,24.033,23.557,23.7541,2316900.0],["2004-11-08",23.8743,24.0041,23.6916,23.8839,1375200.0],["2004-11-09",23.8695,23.9609,23.4513,23.5907,2228100.0],["2004-11-10",23.5234,23.8791,23.5138,23.8791,2611700.0],["2004-11-11",23.9368,24.0378,23.8263,23.932,1982800.0],["2004-11-12",23.932,23.9416,22.7926,23.0763,5647100.0],["2004-11-15",23.2638,23.7109,23.2109,23.6724,2473100.0],["2004-11-16",23.557,23.6339,23.2686,23.2734,1884800.0],["2004-11-17",23.3551,23.6772,23.2974,23.533,1921900.0],["2004-11-18",23.557,23.5811,23.1388,23.2926,2609500.0],["2004-11-19",23.2902,23.4606,23.0759,23.1489,3079800.0],["2004-11-22",23.1489,23.4996,23.1489,23.4217,1717600.0],["2004-11-23",23.5337,23.9477,23.4168,23.9282,2606300.0],["2004-11-24",24.011,24.3081,23.9477,24.0207,1824000.0],["2004-11-26",23.9331,24.1571,23.8162,24.05,579400.0],["2004-11-29",24.0061,24.123,23.5727,23.8454,1621300.0],["2004-11-30",23.899,23.9477,23.7334,23.8405,1723700.0],["2004-12-01",24.1084,24.7903,24.0938,24.7318,2765500.0],["2004-12-02",24.649,24.9753,24.649,24.839,1741500.0],["2004-12-03",24.8633,25.2042,24.7659,25.1507,2513600.0],["2004-12-06",24.9851,25.0825,24.7854,25.0046,2276900.0],["2004-12-07",24.9218,25.1312,24.8487,24.8536,2145700.0],["2004-12-08",24.9705,25.1799,24.7416,24.9023,1767800.0],["2004-12-09",24.7805,24.9705,24.6734,24.9072,1324800.0],["2004-12-10",24.912,25.3796,24.8877,25.2724,1240100.0],["2004-12-13",25.253,25.4819,25.1799,25.3893,1498000.0],["2004-12-14",25.2286,25.9932,25.2188,25.8666,2458900.0],["2004-12-15",25.8958,26.2952,25.8277,26.2124,2460800.0],["2004-12-16",26.3001,26.3001,25.6718,26.0371,2383400.0],["2004-12-17",25.6182,26.3926,25.5987,26.3585,4041000.0],["2004-12-20",26.3585,26.7335,25.9786,26.1345,2288100.0],["2004-12-21",26.0858,26.3488,25.74,26.3001,2189700.0],["2004-12-22",26.8261,26.9722,26.378,26.753,3758400.0],["2004-12-23",26.68,26.8553,26.4559,26.5728,1495800.0],["2004-12-27",26.5874,26.7969,26.4511,26.6313,1107200.0],["2004-12-28",26.6361,26.9624,26.6166,26.8309,1081300.0],["2004-12-29",26.8309,27.0891,26.7628,26.8309,1280300.0],["2004-12-30",26.8261,26.8991,26.7287,26.8309,1236900.0],["2004-12-31",26.7628,26.9186,26.7043,26.7676,1206400.0],["2005-01-03",26.7141,26.7725,26.2319,26.2319,2132000.0],["2005-01-04",26.378,26.4365,26.042,26.042,1972000.0],["2005-01-05",26.1296,26.2514,25.7595,25.7838,1869400.0],["2005-01-06",25.8033,26.1637,25.7887,25.9689,1544200.0],["2005-01-07",25.9348,26.0225,25.6182,25.628,1664300.0],["2005-01-10",25.628,26.0176,25.6036,25.8861,1382000.0],["2005-01-11",25.813,25.9494,25.3601,25.8228,1455700.0],["2005-01-12",25.813,25.9348,25.4478,25.8033,1940000.0],["2005-01-13",25.7546,26.0955,25.6913,25.8374,1410000.0],["2005-01-14",25.7546,26.2806,25.6231,26.2416,1652100.0],["2005-01-18",26.0127,26.831,25.9932,26.8115,1958500.0],["2005-01-19",26.6313,26.9137,26.6264,26.7189,1494900.0],["2005-01-20",26.6215,26.7384,26.3001,26.3391,1574600.0],["2005-01-21",26.3147,26.4705,26.1442,26.2611,2196000.0],["2005-01-24",26.2806,26.3098,26.1783,26.1881,1402800.0],["2005-01-25",26.2757,26.4218,26.1881,26.2319,1384700.0],["2005-01-26",26.2368,26.4803,26.154,26.3001,1508900.0],["2005-01-27",26.2027,26.4803,26.1053,26.3001,810200.0],["2005-01-28",26.227,26.3585,25.8325,26.0127,1568900.0],["2005-01-31",26.3683,26.5387,25.9738,26.2562,1736300.0],["2005-02-01",26.3585,26.5046,26.0809,26.4462,1843400.0],["2005-02-02",26.4462,26.7141,26.4218,26.6605,1185200.0],["2005-02-03",26.5338,26.8748,26.5192,26.8407,1521200.0],["2005-02-04",26.7433,27.4543,26.7238,27.3716,1472100.0],["2005-02-07",27.3716,27.4446,27.1914,27.2401,1619500.0],["2005-02-08",27.0793,27.3277,27.0306,27.1524,1722500.0],["2005-02-09",27.2742,27.8683,27.2742,27.7563,2603700.0],["2005-02-10",27.7368,28.0972,27.654,28.0437,2036100.0],["2005-02-11",27.9804,28.4187,27.844,28.2726,1736400.0],["2005-02-14",28.2239,28.4869,28.107,28.3213,1189300.0],["2005-02-15",28.2239,28.7499,28.2044,28.5161,2046800.0],["2005-02-16",28.3749,28.9885,27.8927,28.7547,2849800.0],["2005-02-17",28.594,28.7109,28.3067,28.3067,1723100.0],["2005-02-18",28.3505,28.3895,28.1995,28.3456,1144100.0],["2005-02-22",28.1119,28.2385,27.6735,27.7368,1995200.0],["2005-02-23",27.7368,27.8976,27.5907,27.7125,1693300.0],["2005-02-24",27.7125,27.8245,27.5225,27.8196,1257600.0],["2005-02-25",27.8099,28.2872,27.7612,28.219,1098000.0],["2005-02-28",28.0973,28.2239,27.7612,27.7612,1731200.0],["2005-03-01",27.8342,28.0972,27.7855,28.0096,1465300.0],["2005-03-02",27.8196,28.0291,27.7174,27.7709,1132200.0],["2005-03-03",27.8586,28.1849,27.7222,27.9073,1516100.0],["2005-03-04",28.0534,28.4918,28.0291,28.3943,1261200.0],["2005-03-07",28.4918,28.7889,28.2872,28.5648,1145300.0],["2005-03-08",28.4041,28.4917,28.0291,28.2044,1580600.0],["2005-03-09",28.107,28.3943,28.0291,28.1362,1314400.0],["2005-03-10",28.1508,28.4771,27.9317,28.2141,1288500.0],["2005-03-11",28.3943,28.5648,28.0486,28.2336,1487200.0],["2005-03-14",28.3213,29.1249,28.2239,28.857,1898400.0],["2005-03-15",28.8814,29.0031,28.5551,28.5551,1406200.0],["2005-03-16",28.37,28.4674,28.107,28.4382,1207800.0],["2005-03-17",28.6573,28.8278,28.4869,28.6476,2186300.0],["2005-03-18",28.7499,28.9009,28.5258,28.8911,3593500.0],["2005-03-21",28.8229,29.0031,28.6184,28.7596,1480400.0],["2005-03-22",28.6963,28.7596,27.7271,27.7855,2326400.0],["2005-03-23",27.883,27.883,27.4738,27.7466,2307700.0],["2005-03-24",27.7466,27.956,27.5518,27.5518,1344900.0],["2005-03-28",27.6735,27.8586,27.6394,27.7222,1417700.0],["2005-03-29",27.6735,28.0145,27.469,27.5323,1600800.0],["2005-03-30",27.4787,27.7953,27.4495,27.7563,1749900.0],["2005-03-31",27.8781,27.9901,27.693,27.956,1292700.0],["2005-04-01",28.1752,28.4869,27.5664,27.8148,1607300.0],["2005-04-04",27.8148,28.2775,27.4885,28.1216,1541500.0],["2005-04-05",28.0242,28.2141,27.8001,28.0047,1505900.0],["2005-04-06",27.9998,28.2775,27.9463,27.9804,1336400.0],["2005-04-07",27.9804,28.2677,27.9804,28.2385,853400.0],["2005-04-08",28.2482,28.37,28.1119,28.1362,859500.0],["2005-04-11",28.1995,28.3456,28.0534,28.2336,912300.0],["2005-04-12",28.1508,28.5892,27.7515,28.4625,1555000.0],["2005-04-13",28.4625,28.4625,28.1167,28.1411,1142800.0],["2005-04-14",28.2969,28.3797,27.9804,28.1265,1846300.0],["2005-04-15",27.8586,28.2385,27.3229,27.4154,3370000.0],["2005-04-18",27.4641,27.7368,27.3764,27.5956,1970700.0],["2005-04-19",27.5664,27.8927,27.5274,27.7515,1337600.0],["2005-04-20",27.7515,27.7709,27.1183,27.206,1686000.0],["2005-04-21",27.3521,27.4884,27.0501,27.3716,2549600.0],["2005-04-22",27.2157,27.4933,27.0209,27.2255,2033200.0],["2005-04-25",27.2303,27.3131,27.0842,27.2011,2270500.0],["2005-04-26",27.2011,27.2936,26.9576,27.128,1901900.0],["2005-04-27",27.1183,27.1329,26.602,26.9819,1921200.0],["2005-04-28",26.9819,27.2206,26.8017,26.8991,1349700.0],["2005-04-29",27.1427,27.8342,27.016,27.8342,2434100.0],["2005-05-02",27.8343,27.956,27.5907,27.8489,2087100.0],["2005-05-03",27.7709,28.0047,27.6686,28.0047,2044800.0],["2005-05-04",28.0534,29.1249,28.0437,28.8765,3138100.0],["2005-05-05",28.9301,29.0518,28.3456,28.6379,1826600.0],["2005-05-06",28.6866,29.0031,28.5161,28.8911,1646500.0],["2005-05-09",28.7499,29.3295,28.7353,29.2662,1910700.0],["2005-05-10",29.0762,29.0762,28.5405,28.7207,1687300.0],["2005-05-11",28.784,29.3197,28.7109,29.2613,1569800.0],["2005-05-12",29.2954,29.4123,28.9544,29.008,1600200.0],["2005-05-13",28.9788,29.0665,28.4966,28.7499,1517500.0],["2005-05-16",28.9447,30.1233,28.8814,30.0551,3081000.0],["2005-05-17",29.5925,29.7873,29.3879,29.7191,2613300.0],["2005-05-18",29.7191,29.909,29.4804,29.5681,1847200.0],["2005-05-19",29.5681,29.7775,29.4707,29.7434,1535100.0],["2005-05-20",29.7045,29.7727,29.4658,29.7337,1204400.0],["2005-05-23",29.5876,29.836,29.4317,29.6753,1697200.0],["2005-05-24",29.6753,29.797,29.5486,29.7483,980400.0],["2005-05-25",29.6509,29.7191,29.2905,29.3636,1358600.0],["2005-05-26",29.5632,30.4253,29.4902,30.3279,1861600.0],["2005-05-27",30.2012,30.7078,30.1818,30.5714,1146200.0],["2005-05-31",30.513,30.9756,30.3327,30.8344,2197900.0],["2005-06-01",30.7711,31.3507,30.7224,30.9903,2040700.0],["2005-06-02",30.7126,30.737,30.1038,30.2743,2218900.0],["2005-06-03",30.1233,30.1672,29.534,29.7337,2388700.0],["2005-06-06",29.9236,30.7808,29.7629,30.7126,2092600.0],["2005-06-07",30.7078,30.9269,30.513,30.5811,1743700.0],["2005-06-08",30.6688,30.9513,30.5958,30.6347,1208700.0],["2005-06-09",30.6104,31.0146,30.3961,30.8198,1817700.0],["2005-06-10",30.9026,31.112,30.6591,31.0195,1209300.0],["2005-06-13",30.9026,31.1071,30.5519,30.8149,1588600.0],["2005-06-14",30.7808,31.1169,29.4025,31.0195,1474400.0],["2005-06-15",31.0195,31.1802,30.8393,31.1169,1537200.0],["2005-06-16",31.0049,31.3555,30.9805,31.1461,1871000.0],["2005-06-17",31.1705,31.3214,30.9659,31.2143,2774000.0],["2005-06-20",30.9708,31.6624,30.9221,31.5601,2793400.0],["2005-06-21",31.3653,31.8669,31.302,31.7013,1892100.0],["2005-06-22",31.9936,32.1299,31.6478,31.9546,2087700.0],["2005-06-23",31.8621,31.9643,31.5698,31.5698,1884200.0],["2005-06-24",31.5114,31.7695,31.4822,31.5552,1367400.0],["2005-06-27",31.5942,32.0374,31.4968,31.9254,1626700.0],["2005-06-28",31.9984,32.3199,31.9351,32.2809,1609100.0],["2005-06-29",32.3978,32.5488,32.0958,32.2906,1264700.0],["2005-06-30",32.2614,32.2906,31.8913,31.9789,2071500.0],["2005-07-01",32.0764,32.4075,31.901,32.3783,1449500.0],["2005-07-05",32.2419,32.8751,32.2419,32.8166,1984100.0],["2005-07-06",32.7777,32.8313,32.4368,32.4368,1742600.0],["2005-07-07",32.1153,32.3686,31.7793,32.2955,1642200.0],["2005-07-08",32.2176,32.9141,32.1543,32.8654,1414000.0],["2005-07-11",33.1868,33.2696,32.8507,32.9043,1885400.0],["2005-07-12",32.9043,33.1771,32.7874,33.0699,1623900.0],["2005-07-13",32.9871,33.2014,32.9287,33.1283,1230400.0],["2005-07-14",32.7582,32.8897,32.0715,32.2079,2866500.0],["2005-07-15",32.2127,32.2468,31.7695,32.0812,1997500.0],["2005-07-18",31.9838,32.6657,31.9838,32.276,2227000.0],["2005-07-19",32.5488,33.0456,32.4806,32.802,2048800.0],["2005-07-20",32.5829,32.7485,32.276,32.5049,1893500.0],["2005-07-21",32.5926,32.8069,32.1104,32.1104,1347400.0],["2005-07-22",32.1591,32.2078,31.5503,31.862,2388400.0],["2005-07-25",31.8231,32.0812,31.8231,31.8669,1214600.0],["2005-07-26",31.9254,32.0617,31.7793,31.9936,1197400.0],["2005-07-27",32.203,32.8653,32.1786,32.802,1936500.0],["2005-07-28",32.6364,32.8167,32.4903,32.6072,1633500.0],["2005-07-29",32.69,32.953,32.5731,32.5829,1102400.0],["2005-08-01",32.6657,32.729,32.4855,32.5585,1322100.0],["2005-08-02",32.5829,32.9384,32.5342,32.6949,1468200.0],["2005-08-03",32.7533,33.1186,32.6316,33.0455,1876300.0],["2005-08-04",33.0504,33.0553,32.2712,32.354,1431800.0],["2005-08-05",32.0617,32.0958,31.5942,31.6526,1615300.0],["2005-08-08",31.8182,31.9741,31.3994,31.565,1276500.0],["2005-08-09",31.7452,31.7452,31.4383,31.5357,1787500.0],["2005-08-10",31.5357,31.7549,31.375,31.4578,1858500.0],["2005-08-11",31.5357,31.7646,31.5114,31.7306,1582900.0],["2005-08-12",31.487,31.828,31.414,31.6721,1121500.0],["2005-08-15",31.6721,32.1445,31.5942,31.9887,864600.0],["2005-08-16",31.9497,31.9497,31.2971,31.3653,1237400.0],["2005-08-17",31.3994,31.677,31.1218,31.5309,1086000.0],["2005-08-18",31.3361,31.5309,31.2387,31.4432,817400.0],["2005-08-19",31.5601,31.7695,31.487,31.6721,1118100.0],["2005-08-22",31.7062,32.013,31.4335,31.6429,1163100.0],["2005-08-23",31.5358,31.6575,31.2289,31.2679,1766500.0],["2005-08-24",31.2192,31.5114,31.1753,31.1753,2018900.0],["2005-08-25",31.3263,31.677,31.2679,31.5698,1165100.0],["2005-08-26",31.4383,31.5601,31.1461,31.2727,1571100.0],["2005-08-29",31.0536,31.3117,30.9756,31.1364,1763800.0],["2005-08-30",31.0877,31.2192,30.586,30.7273,2232300.0],["2005-08-31",30.6591,31.3507,30.3912,31.3507,2250300.0],["2005-09-01",31.3994,32.5342,31.1802,32.4806,3114800.0],["2005-09-02",32.5147,32.6316,31.599,31.9887,1734100.0],["2005-09-06",32.2906,32.8459,32.2906,32.7728,2386700.0],["2005-09-07",32.802,33.0553,32.6851,33.0407,1237700.0],["2005-09-08",32.8751,33.1673,32.7874,32.8556,1237500.0],["2005-09-09",32.8605,33.0699,32.6705,32.8313,1221300.0],["2005-09-12",32.5829,32.802,32.2712,32.6072,1607100.0],["2005-09-13",32.729,32.729,32.2517,32.4368,1622000.0],["2005-09-14",32.5098,32.6803,32.1445,32.2225,1144000.0],["2005-09-15",32.3637,32.9384,32.315,32.9384,1376700.0],["2005-09-16",33.0699,33.3378,32.8069,33.0066,1845400.0],["2005-09-19",32.729,33.0699,32.5244,33.0407,1343500.0],["2005-09-20",33.0407,33.8005,32.802,33.2647,2278100.0],["2005-09-21",33.0309,33.1137,32.4757,32.617,1798800.0],["2005-09-22",32.3881,32.4124,31.7695,31.9984,2710500.0],["2005-09-23",31.75,32.1884,31.3896,31.8328,2568400.0],["2005-09-26",31.9497,32.1445,31.5017,31.638,1733500.0],["2005-09-27",31.6575,31.8815,31.4724,31.7257,2038200.0],["2005-09-28",31.7159,32.0228,31.5601,31.8767,2880800.0],["2005-09-29",31.8523,32.8654,31.6672,32.7923,2388200.0],["2005-09-30",32.6705,32.9482,32.4611,32.9043,1395100.0],["2005-10-03",32.7095,32.914,32.5585,32.7825,1248900.0],["2005-10-04",33.0309,33.1235,32.5147,32.5147,1740300.0],["2005-10-05",32.5147,32.5488,32.0861,32.1348,1823000.0],["2005-10-06",32.2566,32.3588,31.7598,31.9449,1775200.0],["2005-10-07",31.8036,31.8036,31.4481,31.6965,2161300.0],["2005-10-10",31.9254,32.0325,31.4578,31.4822,1556200.0],["2005-10-11",31.5406,31.7646,31.3458,31.5796,1216100.0],["2005-10-12",31.7062,31.8523,31.1218,31.3263,1546200.0],["2005-10-13",31.0828,31.2338,30.8101,30.8149,2290500.0],["2005-10-14",30.9269,31.9254,30.9269,31.5065,2187900.0],["2005-10-17",31.5552,31.7111,31.3945,31.5601,899000.0],["2005-10-18",31.487,31.8182,31.3409,31.6965,1520800.0],["2005-10-19",31.7013,33.0309,31.6818,33.0115,2786600.0],["2005-10-20",33.1332,33.1673,32.3442,32.4173,1811400.0],["2005-10-21",32.539,33.1283,32.5098,32.6267,1857400.0],["2005-10-24",32.9189,33.8881,32.6851,33.7907,1559500.0],["2005-10-25",33.669,33.7274,33.2891,33.4985,1854200.0],["2005-10-26",33.5034,34.5262,33.4206,34.1804,2461800.0],["2005-10-27",34.0927,35.096,33.9222,34.6771,2820200.0],["2005-10-28",34.7502,34.872,34.3167,34.6333,2577800.0],["2005-10-31",34.7356,35.734,34.6333,35.4515,3185600.0],["2005-11-01",35.5051,35.5684,34.9742,35.0668,2795600.0],["2005-11-02",34.794,35.5392,34.6284,34.9645,2668500.0],["2005-11-03",36.4061,37.4046,36.2795,36.8201,4568200.0],["2005-11-04",36.6983,36.7227,35.3931,36.0067,3532200.0],["2005-11-07",36.187,36.3964,35.9678,36.1431,2341500.0],["2005-11-08",36.0506,36.1285,35.8022,35.8996,1563500.0],["2005-11-09",36.4305,36.4646,36.0749,36.0993,2045000.0],["2005-11-10",35.9922,35.997,35.1544,35.7973,8561600.0],["2005-11-11",35.9191,36.3818,35.7389,36.3428,2815600.0],["2005-11-14",36.2357,36.45,36.1285,36.2016,2037500.0],["2005-11-15",36.4305,36.5863,36.1334,36.2162,2642200.0],["2005-11-16",36.6253,36.7519,36.3185,36.5766,2227600.0],["2005-11-17",36.6983,37.2584,36.6545,37.2584,3135600.0],["2005-11-18",37.6914,37.6964,37.1699,37.3765,2166400.0],["2005-11-21",37.6668,37.6914,37.406,37.6176,1857600.0],["2005-11-22",37.8145,38.09,37.7111,38.0359,2063600.0],["2005-11-23",38.0359,38.0949,37.8144,37.9571,2061700.0],["2005-11-25",38.0359,38.0851,37.7406,37.8932,740800.0],["2005-11-28",37.8883,38.0802,37.8194,37.9079,1566100.0],["2005-11-29",38.1835,38.6854,38.1589,38.3606,2159200.0],["2005-11-30",38.4098,38.523,37.9276,38.0851,2661400.0],["2005-12-01",38.0851,38.4197,37.9227,37.9867,2834300.0],["2005-12-02",37.9129,38.0359,37.6669,37.7751,1912500.0],["2005-12-05",37.7751,37.8095,37.5192,37.6127,2010000.0],["2005-12-06",37.9867,38.2081,37.16,37.288,2165500.0],["2005-12-07",37.3224,37.3864,36.9239,37.16,2367000.0],["2005-12-08",37.3962,37.6324,37.16,37.5045,2576400.0],["2005-12-09",37.657,37.6619,37.2584,37.2978,2050600.0],["2005-12-12",37.3618,37.5734,37.0764,37.3273,2134300.0],["2005-12-13",37.3765,37.6078,36.9042,37.5537,2404200.0],["2005-12-14",37.5537,37.7062,37.3962,37.593,1958400.0],["2005-12-15",37.5438,37.7357,37.2289,37.3962,1844400.0],["2005-12-16",37.5192,37.5438,36.7073,36.8107,3261500.0],["2005-12-19",36.9042,37.0173,36.6926,36.791,1433100.0],["2005-12-20",36.8402,37.2978,36.8156,37.2683,2003800.0],["2005-12-21",37.47,37.4897,37.2634,37.3126,1583400.0],["2005-12-22",37.2486,37.3323,36.8894,36.9091,1798700.0],["2005-12-23",36.9042,36.9091,36.3875,36.5647,1508300.0],["2005-12-27",36.6089,36.7959,36.3875,36.4318,1289200.0],["2005-12-28",36.4318,36.5794,36.4121,36.4416,1196300.0],["2005-12-29",36.4367,36.5892,36.1808,36.2842,839100.0],["2005-12-30",36.2448,36.3334,35.8413,36.0135,1272100.0],["2006-01-03",36.3137,37.2437,36.2596,37.2437,3495200.0],["2006-01-04",37.4307,37.6915,37.3618,37.598,2783200.0],["2006-01-05",37.3962,37.593,37.2535,37.3126,1680700.0],["2006-01-06",37.6422,37.6718,37.1207,37.2732,1987000.0],["2006-01-09",37.1502,37.7653,37.1453,37.6275,1393400.0],["2006-01-10",37.593,37.593,37.0961,37.3716,2051700.0],["2006-01-11",37.6324,37.7259,37.47,37.6521,1556600.0],["2006-01-12",37.657,37.7161,37.1108,37.1453,1310600.0],["2006-01-13",37.2584,37.4405,37.0419,37.1551,1553600.0],["2006-01-17",36.9042,36.9731,36.7123,36.9189,1515600.0],["2006-01-18",36.9189,36.9239,36.5548,36.7024,1794800.0],["2006-01-19",36.7418,36.8058,36.3432,36.3629,2474200.0],["2006-01-20",36.3875,36.4515,35.9693,36.0135,3369200.0],["2006-01-23",36.0431,36.7516,35.9102,36.6237,1981500.0],["2006-01-24",36.5105,36.973,36.5105,36.855,1530800.0],["2006-01-25",36.85,36.9927,36.7123,36.8254,2117800.0],["2006-01-26",37.2535,37.7653,37.2092,37.5586,2345200.0],["2006-01-27",37.6422,37.8883,37.3618,37.3962,1371100.0],["2006-01-30",37.3224,37.4011,37.0419,37.288,1418000.0],["2006-01-31",37.2929,37.4553,37.0272,37.0715,1765200.0],["2006-02-01",37.0715,37.4257,36.9976,37.3618,1687100.0],["2006-02-02",37.2388,37.2978,36.8058,36.9091,1705600.0],["2006-02-03",36.6631,36.978,36.6581,36.7172,1694900.0],["2006-02-06",36.8254,37.2437,36.5794,37.0272,1445700.0],["2006-02-07",36.9534,37.0469,36.7073,36.8057,1966700.0],["2006-02-08",37.101,37.2191,36.6778,37.2191,1561200.0],["2006-02-09",36.4613,37.2191,36.4466,37.0567,3466700.0],["2006-02-10",37.0567,37.1994,36.791,37.0272,1699100.0],["2006-02-13",36.7811,36.8697,36.5449,36.7122,1787900.0],["2006-02-14",36.8353,37.7653,36.8057,37.47,2346100.0],["2006-02-15",37.2781,37.6373,37.0764,37.283,2205400.0],["2006-02-16",37.16,37.4553,36.9977,37.4258,1522200.0],["2006-02-17",37.3962,37.3962,36.9731,37.0616,1644400.0],["2006-02-21",37.0026,37.3716,36.9583,37.1699,1619400.0],["2006-02-22",36.791,37.7161,36.7073,37.657,2727300.0],["2006-02-23",37.3618,37.78,37.2289,37.6668,1501400.0],["2006-02-24",37.9375,38.1638,37.7899,38.0949,1916100.0],["2006-02-27",37.9473,38.2081,37.9375,38.1245,1548400.0],["2006-02-28",37.9079,38.1244,37.7406,37.9079,2252000.0],["2006-03-01",37.9129,38.0211,37.3815,37.4307,1769700.0],["2006-03-02",37.1846,37.4061,37.1108,37.1945,1571700.0],["2006-03-03",36.9288,37.101,36.7221,36.7713,1998900.0],["2006-03-06",36.9041,37.0764,36.6237,36.7713,1481600.0],["2006-03-07",36.8058,37.1551,36.5351,37.1551,1893800.0],["2006-03-08",37.101,37.3765,36.8894,37.2781,1775100.0],["2006-03-09",37.1748,37.4258,37.0813,37.2093,1152000.0],["2006-03-10",37.16,37.6226,37.0518,37.4159,1440800.0],["2006-03-13",37.3519,37.534,36.9632,37.0321,1355700.0],["2006-03-14",36.9042,37.6127,36.9042,37.6029,1548200.0],["2006-03-15",37.4602,37.9178,37.4011,37.9178,1112400.0],["2006-03-16",37.9178,37.9178,37.47,37.5783,1256000.0],["2006-03-17",37.8194,37.8243,37.2634,37.6619,2435900.0],["2006-03-20",37.8883,38.031,37.721,37.9276,1169400.0],["2006-03-21",37.9473,37.9473,37.4996,37.5242,887000.0],["2006-03-22",36.668,37.6914,36.668,37.5783,1020800.0],["2006-03-23",37.5045,37.6915,37.1846,37.6029,1192200.0],["2006-03-24",37.5635,37.7849,37.4061,37.4848,890800.0],["2006-03-27",37.6324,38.1934,37.6324,38.0999,2687800.0],["2006-03-28",38.0851,38.2868,37.7899,37.9965,2167200.0],["2006-03-29",38.0014,38.2918,37.7997,38.0359,1535400.0],["2006-03-30",37.9129,38.3213,37.721,37.7259,1514600.0],["2006-03-31",37.6865,37.8095,37.2781,37.3027,1520900.0],["2006-04-03",37.3175,37.7161,37.1305,37.2043,1310000.0],["2006-04-04",37.3027,37.8391,37.1403,37.7357,1208400.0],["2006-04-05",37.7357,38.0113,37.6472,37.8784,1062000.0],["2006-04-06",37.6176,37.8883,37.598,37.7997,1397400.0],["2006-04-07",37.8243,38.0556,37.4011,37.4897,995500.0],["2006-04-10",37.4897,37.6029,37.3027,37.347,947100.0],["2006-04-11",37.3421,37.4651,36.9337,37.0616,1695500.0],["2006-04-12",36.9337,37.1797,36.8205,36.8648,958900.0],["2006-04-13",36.855,36.9042,36.5893,36.8156,970200.0],["2006-04-17",36.7811,36.9042,36.545,36.6237,1210800.0],["2006-04-18",36.6631,37.3765,36.6434,37.3224,1671400.0],["2006-04-19",37.2978,37.6176,37.1748,37.5586,1470900.0],["2006-04-20",37.3322,37.657,37.3076,37.6176,1225200.0],["2006-04-21",37.7849,37.7899,37.4454,37.5832,1045600.0],["2006-04-24",37.5832,37.6324,37.2584,37.4996,843600.0],["2006-04-25",37.4995,37.5438,37.3126,37.3864,969100.0],["2006-04-26",37.534,38.2376,37.5192,38.1343,1423200.0],["2006-04-27",38.0851,38.8232,37.9719,38.8183,2287300.0],["2006-04-28",38.8232,39.5121,38.3902,38.4443,2713300.0],["2006-05-01",38.4787,38.9265,37.9867,38.213,1749500.0],["2006-05-02",38.3311,38.8084,38.2672,38.7691,1697900.0],["2006-05-03",38.5034,38.7986,38.1097,38.6657,1967500.0],["2006-05-04",38.1441,38.6018,37.8587,37.8834,2385000.0],["2006-05-05",38.1343,38.6706,37.9473,38.5476,1647900.0],["2006-05-08",38.3803,38.464,38.0261,38.0703,1618900.0],["2006-05-09",38.0753,38.1688,37.9375,37.9621,923900.0],["2006-05-10",37.7653,38.8133,37.7653,38.7494,1601200.0],["2006-05-11",39.1184,39.1184,38.154,38.2278,1216200.0],["2006-05-12",38.2672,38.4787,37.7653,37.8095,1453900.0],["2006-05-15",37.8489,38.6756,37.8489,38.646,1795900.0],["2006-05-16",37.8883,38.8724,37.8883,38.4394,929500.0],["2006-05-17",37.9965,38.3065,37.3716,37.4356,2515700.0],["2006-05-18",37.0518,37.7702,37.0518,37.1502,1404600.0],["2006-05-19",37.2683,37.7948,37.1551,37.7554,1643400.0],["2006-05-22",37.7554,37.7554,37.0075,37.1699,1936100.0],["2006-05-23",37.4946,37.6373,37.1699,37.1994,1521500.0],["2006-05-24",37.3224,37.6472,36.9829,37.2732,1955800.0],["2006-05-25",37.4208,37.7899,37.2831,37.3913,1219400.0],["2006-05-26",37.3421,37.4848,37.1108,37.288,1446100.0],["2006-05-30",36.914,37.0813,36.8107,36.9189,1875700.0],["2006-05-31",36.8304,37.47,36.8304,37.47,2584800.0],["2006-06-01",37.47,38.0753,37.4454,38.0605,1421200.0],["2006-06-02",38.0015,38.2475,37.9719,38.2475,1407600.0],["2006-06-05",38.2426,38.2475,37.6521,37.6521,1365300.0],["2006-06-06",37.8981,38.0556,37.4159,37.8932,1712000.0],["2006-06-07",38.0802,38.1933,37.7357,37.78,1374700.0],["2006-06-08",37.8391,38.2081,37.5537,38.1048,2393700.0],["2006-06-09",37.9818,38.277,37.844,37.903,1159200.0],["2006-06-12",37.8981,37.9719,37.4011,37.4011,1801400.0],["2006-06-13",37.4208,37.5537,36.855,36.855,2273600.0],["2006-06-14",36.8058,37.0567,36.2202,36.6335,2605700.0],["2006-06-15",36.6335,37.598,36.5105,37.5045,1562100.0],["2006-06-16",37.2289,37.5143,37.0321,37.2093,1437800.0],["2006-06-19",37.3864,37.5881,36.855,36.978,1487800.0],["2006-06-20",37.0518,37.4602,36.9976,37.2683,1499100.0],["2006-06-21",37.1994,37.7308,37.0911,37.5684,1550200.0],["2006-06-22",37.5439,37.5488,36.9927,37.1994,1366700.0],["2006-06-23",37.0321,37.4897,36.9878,37.0911,1098300.0],["2006-06-26",37.0419,37.8784,37.0321,37.7899,1510800.0],["2006-06-27",37.3962,37.7899,37.283,37.283,1207500.0],["2006-06-28",37.283,37.5734,37.1502,37.5045,1508100.0],["2006-06-29",37.7554,38.341,37.6472,38.341,1543100.0],["2006-06-30",38.3803,38.4295,38.2278,38.2327,1441500.0],["2006-07-03",38.2671,38.9068,38.09,38.9019,673500.0],["2006-07-05",38.6264,38.6952,38.0113,38.3803,1339200.0],["2006-07-06",38.3311,38.6264,38.3311,38.4345,1235100.0],["2006-07-07",38.4394,38.4443,38.1638,38.1638,935200.0],["2006-07-10",38.2868,38.7494,38.2868,38.6017,1227900.0],["2006-07-11",38.6017,38.9511,38.341,38.9019,1054700.0],["2006-07-12",38.9068,38.9068,38.4787,38.5083,1435500.0],["2006-07-13",38.2622,38.4443,37.8194,37.8194,1986400.0],["2006-07-14",37.7407,37.7456,37.3372,37.6422,1817100.0],["2006-07-17",37.6176,37.9571,37.5438,37.9079,826300.0],["2006-07-18",37.7899,37.9572,37.3273,37.6767,1456900.0],["2006-07-19",37.6767,38.4394,37.6767,38.0654,2368700.0],["2006-07-20",37.8292,38.4492,37.7948,38.0851,1110600.0],["2006-07-21",37.6914,38.3951,37.6914,38.2524,1485600.0],["2006-07-24",38.4295,38.8183,38.3557,38.7395,1657000.0],["2006-07-25",38.7395,39.02,38.5575,38.7887,1841200.0],["2006-07-26",38.5526,38.71,38.3361,38.3656,1976600.0],["2006-07-27",38.6017,38.6411,38.1343,38.1392,1021900.0],["2006-07-28",38.4049,38.9068,38.4049,38.7297,1065600.0],["2006-07-31",38.5771,38.7248,38.3902,38.6952,1275400.0],["2006-08-01",38.774,38.8183,38.3951,38.587,1849200.0],["2006-08-02",38.5525,38.9954,38.4295,38.5181,2031500.0],["2006-08-03",36.9042,36.9583,36.1513,36.2448,7918700.0],["2006-08-04",36.2448,36.5597,35.5166,35.6051,3875000.0],["2006-08-07",35.182,35.674,35.177,35.4575,3451900.0],["2006-08-08",36.2645,36.2645,35.3837,35.3837,3214700.0],["2006-08-09",35.615,35.8069,35.3099,35.4034,2949800.0],["2006-08-10",35.4526,38.0113,35.3935,35.5707,2213800.0],["2006-08-11",35.3493,35.9053,35.3493,35.674,1939200.0],["2006-08-14",35.9939,36.1612,35.4034,35.4083,2381700.0],["2006-08-15",35.4871,35.8462,35.4083,35.7232,2927400.0],["2006-08-16",35.9151,36.0234,35.4871,35.6347,2212100.0],["2006-08-17",35.6051,35.7823,35.1672,35.4723,2778700.0],["2006-08-18",35.492,35.9594,35.4477,35.9102,1509600.0],["2006-08-21",35.9151,36.0529,35.797,35.8659,1195300.0],["2006-08-22",35.8807,35.8807,35.2066,35.364,1946300.0],["2006-08-23",35.4034,35.5116,35.2066,35.4182,1565300.0],["2006-08-24",35.7724,35.8954,35.5461,35.8216,1881400.0],["2006-08-25",35.6986,36.1316,35.6888,35.8659,1313900.0],["2006-08-28",35.8659,36.4269,35.8364,36.2743,1148300.0],["2006-08-29",36.2005,36.3432,36.1119,36.2891,1468500.0],["2006-08-30",36.2891,36.3531,35.8659,35.9348,1508600.0],["2006-08-31",35.9201,36.3137,35.8905,36.1218,1577000.0],["2006-09-01",36.2399,36.2399,35.8511,35.9938,1054400.0],["2006-09-05",35.8659,35.9447,35.7232,35.8364,1443000.0],["2006-09-06",35.8167,35.8708,35.2705,35.4772,1958300.0],["2006-09-07",35.4526,35.4526,35.0737,35.1672,2039000.0],["2006-09-08",35.6494,35.6494,35.3099,35.428,2672700.0],["2006-09-11",35.305,36.3137,35.2804,35.9447,2419800.0],["2006-09-12",36.1907,36.1907,35.8413,35.9643,1965400.0],["2006-09-13",35.8708,35.9889,35.7232,35.8216,1894300.0],["2006-09-14",35.8709,36.048,35.8315,35.9201,1731100.0],["2006-09-15",36.3826,36.5597,36.2497,36.3826,3564100.0],["2006-09-18",36.5843,36.5843,36.0972,36.358,1943100.0],["2006-09-19",36.4613,36.4613,36.1169,36.2792,1539600.0],["2006-09-20",36.3629,36.8845,36.2645,36.855,2642500.0],["2006-09-21",36.9042,37.0518,36.5302,36.6926,2454900.0],["2006-09-22",36.7516,37.1453,36.6926,36.978,2754600.0],["2006-09-25",37.283,37.7062,37.1502,37.4405,2572100.0],["2006-09-26",37.1994,37.5143,37.0616,37.0715,2731800.0],["2006-09-27",37.0764,37.3273,36.9288,37.2486,2380100.0],["2006-09-28",37.4356,37.8538,37.2732,37.8489,2397400.0],["2006-09-29",37.6423,37.7308,37.475,37.5192,1499400.0],["2006-10-02",37.5192,37.5783,37.2584,37.5488,1409600.0],["2006-10-03",37.3864,37.6373,37.3421,37.411,2494800.0],["2006-10-04",37.3962,37.9916,37.3323,37.967,2401400.0],["2006-10-05",37.8735,38.213,37.7505,38.2081,2071300.0],["2006-10-06",38.0359,38.1441,37.8784,38.0753,1297400.0],["2006-10-09",37.8637,38.0949,37.8342,38.0211,1547800.0],["2006-10-10",38.0014,38.0802,37.6422,37.8243,1031900.0],["2006-10-11",37.7111,38.1983,37.5734,38.1983,1625500.0],["2006-10-12",38.1343,38.3803,37.9916,38.031,2071700.0],["2006-10-13",37.9719,38.5279,37.9129,38.277,1977700.0],["2006-10-16",38.1392,38.341,38.0211,38.1097,1163600.0],["2006-10-17",37.9621,38.2524,37.8046,38.1589,1663400.0],["2006-10-18",38.2819,38.6116,38.2524,38.5968,1811000.0],["2006-10-19",38.4,38.5771,38.1687,38.341,1639400.0],["2006-10-20",38.4197,38.6214,37.9325,38.0162,1713100.0],["2006-10-23",38.0211,38.3951,37.9326,38.3164,1121800.0],["2006-10-24",38.2426,38.3262,37.9916,38.1442,1216100.0],["2006-10-25",38.3705,38.6018,38.1441,38.5575,1789800.0],["2006-10-26",38.6264,38.7986,38.3951,38.6854,1353300.0],["2006-10-27",38.5624,38.5624,38.1294,38.1737,1521100.0],["2006-10-30",38.1786,38.4935,38.0703,38.154,1402600.0],["2006-10-31",38.1589,38.3803,37.6619,37.8538,2093200.0],["2006-11-01",37.9621,37.9965,37.4799,37.5537,2362700.0],["2006-11-02",38.4935,38.8576,37.9867,38.8379,3025700.0],["2006-11-03",39.0249,39.1922,38.5132,38.6313,1966400.0],["2006-11-06",38.5821,39.0791,38.5821,39.0003,1540600.0],["2006-11-07",38.8724,39.1283,38.8675,39.0889,1196000.0],["2006-11-08",39.0889,39.143,38.7297,39.02,1150100.0],["2006-11-09",38.9511,39.02,38.4148,38.4295,1655900.0],["2006-11-10",38.4787,38.8133,38.341,38.3951,1569400.0],["2006-11-13",38.5132,39.0889,38.4886,38.9954,1294600.0],["2006-11-14",39.2414,39.2414,38.7641,39.1578,1421600.0],["2006-11-15",39.1922,40.0779,39.1922,39.8565,3309700.0],["2006-11-16",40.1271,40.4716,40.009,40.4223,1856000.0],["2006-11-17",40.2501,40.3879,40.1025,40.1222,1260300.0],["2006-11-20",39.9549,40.2009,39.9401,40.0779,2364700.0],["2006-11-21",40.0533,40.132,39.699,39.7187,1756500.0],["2006-11-22",39.8432,40.1917,39.7884,40.0673,1225900.0],["2006-11-24",39.8382,40.132,39.8382,39.9776,333400.0],["2006-11-27",39.7884,39.9229,39.4,39.4648,1792100.0],["2006-11-28",39.41,39.9179,39.41,39.7187,1908100.0],["2006-11-29",39.8432,39.9478,39.6341,39.9478,1408700.0],["2006-11-30",39.9478,40.7195,39.9279,40.5702,2234100.0],["2006-12-01",40.5353,40.7594,40.3312,40.7594,2567800.0],["2006-12-04",40.8291,40.9934,40.5353,40.9486,1616300.0],["2006-12-05",40.9436,42.4224,40.8938,41.9643,5427900.0],["2006-12-06",42.5718,43.2838,42.512,43.1145,7555200.0],["2006-12-07",43.239,43.4083,42.8755,43.239,3000000.0],["2006-12-08",43.0996,43.1195,42.6763,42.9402,4154700.0],["2006-12-11",43.1045,43.1444,42.8506,42.9751,1781700.0],["2006-12-12",43.0996,43.2938,42.9303,43.1543,2922200.0],["2006-12-13",43.1693,43.2788,42.8008,42.8656,2248900.0],["2006-12-14",42.995,43.1095,42.7212,42.9402,1847500.0],["2006-12-15",42.9402,43.1494,42.8008,42.8456,2345600.0],["2006-12-18",42.9701,43.0996,42.5021,42.5369,2210600.0],["2006-12-19",42.8207,42.9751,42.7411,42.9751,2629500.0],["2006-12-20",43.0548,43.0597,42.8357,42.99,1350800.0],["2006-12-21",43.1095,43.1145,42.4772,42.4772,1722700.0],["2006-12-22",42.7909,42.8207,42.4125,42.522,1679600.0],["2006-12-26",42.5718,42.8456,42.522,42.7958,1231700.0],["2006-12-27",43.0448,43.0597,42.761,42.9004,855600.0],["2006-12-28",42.7162,42.9701,42.7162,42.7759,715300.0],["2006-12-29",42.6714,42.9153,42.6465,42.751,807800.0],["2007-01-03",42.8058,43.3684,42.6863,42.9452,2309100.0],["2007-01-04",42.9452,43.0149,42.5668,42.7709,1937300.0],["2007-01-05",42.6066,42.9452,42.5967,42.6664,1566700.0],["2007-01-08",42.5917,42.995,42.512,42.9303,1526900.0],["2007-01-09",43.0697,43.2191,42.5419,42.761,2107700.0],["2007-01-10",42.6863,43.3784,42.6266,43.2888,2534600.0],["2007-01-11",43.2489,43.7718,43.2489,43.707,2201600.0],["2007-01-12",43.717,43.7917,43.3684,43.6572,1249000.0],["2007-01-16",43.712,44.2049,43.5875,44.1203,2176600.0],["2007-01-17",44.0655,44.0655,43.6722,43.8066,1628000.0],["2007-01-18",44.0506,44.0655,43.7518,43.8415,1684900.0],["2007-01-19",44.0556,44.185,43.7419,44.0954,1827500.0],["2007-01-22",43.9958,44.0954,43.7767,43.9062,1145300.0],["2007-01-23",43.8066,43.9211,43.5776,43.8962,1350200.0],["2007-01-24",43.8912,44.185,43.8763,44.1502,1327000.0],["2007-01-25",44.0655,44.0904,43.5178,43.6025,1575100.0],["2007-01-26",43.6074,44.0008,43.4481,43.7917,1260900.0],["2007-01-29",43.8166,44.3095,43.7668,43.8962,1959200.0],["2007-01-30",44.0556,44.3145,44.0307,44.2996,2045600.0],["2007-01-31",44.0406,44.4788,43.9161,44.3792,1899100.0],["2007-02-01",44.3792,44.8273,44.3394,44.8174,2092000.0],["2007-02-02",44.8124,45.1609,44.7775,44.9767,1840700.0],["2007-02-05",45.0315,45.0315,44.6282,44.7427,1430500.0],["2007-02-06",44.6979,44.9916,44.5684,44.6779,1712600.0],["2007-02-07",44.6381,44.9966,44.6381,44.9966,2203100.0],["2007-02-08",45.5593,46.2215,45.4049,45.8779,5324400.0],["2007-02-09",46.1568,46.1817,45.2057,45.4746,2517800.0],["2007-02-12",45.4697,45.634,45.1211,45.3352,1562200.0],["2007-02-13",45.2057,45.6788,45.1858,45.6738,1477600.0],["2007-02-14",45.6738,46.1817,45.5593,46.0821,1966000.0],["2007-02-15",45.8082,45.8829,45.5842,45.7286,1475900.0],["2007-02-16",45.5095,46.1568,45.4497,46.0622,2772000.0],["2007-02-20",46.0622,46.4356,45.863,46.3559,2394500.0],["2007-02-21",46.0074,46.346,46.0074,46.1219,1844300.0],["2007-02-22",46.0572,46.3211,45.9725,46.1518,1507700.0],["2007-02-23",46.0423,46.1767,45.8829,46.0323,1424300.0],["2007-02-26",46.0323,46.1717,45.7535,45.9925,1419100.0],["2007-02-27",45.9377,45.9875,44.7029,44.917,3377900.0],["2007-02-28",44.9169,45.4099,44.8821,45.2804,2986000.0],["2007-03-01",45.2854,45.2854,44.4539,45.0016,3105800.0],["2007-03-02",44.9219,45.1709,44.7278,44.7676,1753500.0],["2007-03-05",44.6829,44.8721,44.429,44.4539,2429800.0],["2007-03-06",44.6879,44.7775,44.4539,44.6879,2411900.0],["2007-03-07",44.5684,44.912,44.4888,44.5933,2165400.0],["2007-03-08",44.8124,45.136,44.7427,44.9568,1570800.0],["2007-03-09",45.0813,45.2057,44.8223,44.9667,1859200.0],["2007-03-12",44.7676,44.9867,44.439,44.897,1499200.0],["2007-03-13",44.7029,44.7775,43.712,43.7718,4226300.0],["2007-03-14",43.8166,44.2647,43.4083,44.1452,3432800.0],["2007-03-15",44.1153,44.5485,44.0605,44.3892,1699300.0],["2007-03-16",44.4937,44.7327,43.9311,44.1402,3861300.0],["2007-03-19",44.5336,44.7875,44.3892,44.7078,2012000.0],["2007-03-20",44.7626,45.0165,44.4887,44.917,2586600.0],["2007-03-21",44.8921,45.5941,44.8024,45.38,2717500.0],["2007-03-22",45.38,45.4597,45.1161,45.3302,1940000.0],["2007-03-23",45.2057,45.6091,45.1659,45.4248,1669000.0],["2007-03-26",45.4248,45.5045,45.0663,45.3352,2006900.0],["2007-03-27",45.136,45.3352,44.9518,45.1111,1736300.0],["2007-03-28",44.7825,45.0812,44.5983,44.7974,2635400.0],["2007-03-29",44.907,45.0713,44.5983,44.8672,1859100.0],["2007-03-30",44.9518,45.2506,44.6232,44.9419,1915300.0],["2007-04-02",45.0116,45.0813,44.7526,44.917,1812300.0],["2007-04-03",45.0414,45.5294,45.0414,45.5145,2125200.0],["2007-04-04",45.5244,45.624,45.2705,45.614,1550900.0],["2007-04-05",45.614,45.7534,45.4796,45.6389,736000.0],["2007-04-09",45.7634,45.7784,45.5344,45.6489,905900.0],["2007-04-10",45.614,45.8978,45.5642,45.624,1152200.0],["2007-04-11",45.6837,45.8381,45.3999,45.4846,1704000.0],["2007-04-12",45.3352,45.8431,45.3153,45.7983,1341700.0],["2007-04-13",45.9775,45.9775,45.6688,45.8431,1228600.0],["2007-04-16",45.8381,46.3061,45.7833,46.3061,5479100.0],["2007-04-17",46.3211,46.5402,46.2364,46.4207,2691500.0],["2007-04-18",46.3609,46.8688,46.1817,46.7841,2851200.0],["2007-04-19",46.3709,46.7045,46.3559,46.6298,2760900.0],["2007-04-20",46.819,47.4663,46.7941,46.9186,2447700.0],["2007-04-23",46.819,47.0281,46.7144,46.7443,1960900.0],["2007-04-24",46.7294,46.9485,46.5153,46.8439,2188400.0],["2007-04-25",47.1775,47.7153,46.8788,47.6704,3669400.0],["2007-04-26",47.2223,47.7252,47.2223,47.5061,3392300.0],["2007-04-27",47.5111,47.6306,47.3368,47.526,1518800.0],["2007-04-30",47.6505,47.7451,47.302,47.302,2347600.0],["2007-05-01",47.541,47.6704,47.0381,47.4115,2096300.0],["2007-05-02",47.4663,48.3725,47.4563,48.1982,3566900.0],["2007-05-03",48.8007,49.6223,48.6513,49.6173,8502300.0],["2007-05-04",49.7169,50.165,49.7169,50.0953,4424800.0],["2007-05-07",50.2148,50.4139,49.9907,50.4139,3011500.0],["2007-05-08",50.0953,50.414,49.8812,50.2994,2989800.0],["2007-05-09",50.3393,50.5932,50.1052,50.5932,3115400.0],["2007-05-10",50.4986,50.7476,50.3293,50.5434,4347100.0],["2007-05-11",50.648,50.9965,50.4538,50.9268,3928900.0],["2007-05-14",50.7874,50.9268,50.5534,50.6778,4302600.0],["2007-05-15",50.7326,50.9915,50.394,50.5085,4021600.0],["2007-05-16",50.638,50.7525,50.3492,50.7476,2333100.0],["2007-05-17",50.7824,51.0114,50.5334,50.9367,2352800.0],["2007-05-18",51.0114,51.3251,50.872,51.2455,2023000.0],["2007-05-21",51.2405,51.3948,51.0911,51.3699,1649800.0],["2007-05-22",51.3699,51.4197,51.0264,51.1459,2552700.0],["2007-05-23",51.1509,51.2106,50.4289,50.4637,2783300.0],["2007-05-24",50.4389,50.5783,49.8513,49.9459,3195300.0],["2007-05-25",49.9111,50.1351,49.8314,49.9758,1831400.0],["2007-05-29",49.9011,50.623,49.8762,50.5533,2617100.0],["2007-05-30",50.2646,50.7127,50.1501,50.6529,2884100.0],["2007-05-31",51.0363,51.2455,50.7675,50.7973,3341200.0],["2007-06-01",51.0513,51.0612,50.5334,50.6031,1776400.0],["2007-06-04",50.3641,50.5235,50.1152,50.165,1899000.0],["2007-06-05",50.2646,50.404,50.0106,50.0754,1741300.0],["2007-06-06",50.165,50.2148,49.4779,49.5227,2018900.0],["2007-06-07",49.2837,49.4331,48.487,48.5418,3481100.0],["2007-06-08",48.5418,49.3633,48.5119,49.3384,2930000.0],["2007-06-11",49.3384,49.8762,49.0895,49.5376,2025800.0],["2007-06-12",49.1841,49.6671,48.8057,48.975,2585600.0],["2007-06-13",49.5426,50.2148,49.1443,50.1949,3429200.0],["2007-06-14",50.1949,50.5982,50.0654,50.175,2168700.0],["2007-06-15",50.5733,51.2455,50.5733,50.633,3045600.0],["2007-06-18",50.9119,51.0164,50.6081,50.867,1709200.0],["2007-06-19",50.7924,51.2405,50.6828,51.1907,1747700.0],["2007-06-20",51.2853,51.2853,49.931,49.9658,2420700.0],["2007-06-21",49.5326,49.6272,49.0447,49.5476,3306000.0],["2007-06-22",49.4629,49.5027,48.3874,48.4223,3253800.0],["2007-06-25",48.4273,49.3634,48.0489,48.3177,2642900.0],["2007-06-26",48.6712,48.7957,48.1783,48.2281,1969700.0],["2007-06-27",48.1285,49.0148,47.8746,49.0148,2779900.0],["2007-06-28",48.8306,49.0447,48.5269,48.7509,1858600.0],["2007-06-29",48.8754,49.0646,48.1186,48.4123,1760000.0],["2007-07-02",48.7509,49.1243,48.482,49.0895,1253400.0],["2007-07-03",49.1094,49.3434,48.9003,49.1492,602700.0],["2007-07-05",49.1393,49.2787,48.5468,48.6015,1417500.0],["2007-07-06",48.5966,48.8206,48.3924,48.731,1256100.0],["2007-07-09",48.7011,48.8057,48.3177,48.477,1451700.0],["2007-07-10",48.0737,48.1484,47.1526,47.1675,2666700.0],["2007-07-11",46.9285,47.9244,46.9285,47.7899,2496000.0],["2007-07-12",47.7949,48.1783,47.7003,48.0737,2231700.0],["2007-07-13",48.2281,48.5567,47.9841,48.3227,1742000.0],["2007-07-16",48.1285,48.6115,48.0738,48.3576,1192300.0],["2007-07-17",48.3227,48.5268,47.8995,47.9094,1707900.0],["2007-07-18",47.8397,47.9044,47.0879,47.6903,2702200.0],["2007-07-19",47.7999,48.1534,47.7252,48.0837,2282500.0],["2007-07-20",48.0837,48.0837,47.0082,47.1178,2707200.0],["2007-07-23",47.4762,47.9991,47.3816,47.8945,2157800.0],["2007-07-24",47.3866,47.4912,46.7244,46.8837,3219800.0],["2007-07-25",46.9982,47.3318,46.0223,46.6497,3934700.0],["2007-07-26",46.0223,46.3908,45.0116,45.614,4535200.0],["2007-07-27",45.5842,45.7734,44.6929,44.6929,3485800.0],["2007-07-30",44.6929,44.9618,44.1402,44.5734,4123400.0],["2007-07-31",45.0365,45.624,44.1303,44.1303,3906500.0],["2007-08-01",44.1302,44.3045,42.4971,43.8166,5587400.0],["2007-08-02",44.4539,44.7726,43.4382,44.5386,5683100.0],["2007-08-03",44.3195,44.6829,42.3328,42.4124,4419200.0],["2007-08-06",42.6116,43.2987,41.6855,43.2987,8177300.0],["2007-08-07",42.8506,43.6921,42.4473,43.0846,4138800.0],["2007-08-08",43.3186,46.7592,43.3186,45.0564,7874400.0],["2007-08-09",44.3145,44.4639,43.1792,43.1792,6819900.0],["2007-08-10",42.756,44.3941,41.0183,43.1543,5887100.0],["2007-08-13",43.468,44.2647,43.4431,43.6075,2829300.0],["2007-08-14",43.6074,44.195,42.0739,42.0838,2850600.0],["2007-08-15",41.7004,43.0896,41.6357,41.9643,4026900.0],["2007-08-16",41.566,42.512,40.6349,42.1236,5734100.0],["2007-08-17",43.7817,45.141,43.3187,44.8871,4971100.0],["2007-08-20",44.8871,45.3402,43.3834,43.9759,3150000.0],["2007-08-21",44.0705,44.7277,44.0207,44.4389,3693200.0],["2007-08-22",45.0564,45.3153,44.4987,44.7277,3646100.0],["2007-08-23",44.912,45.0514,43.7817,43.9062,2808300.0],["2007-08-24",44.0655,45.1759,43.6473,45.156,2464100.0],["2007-08-27",45.146,45.7136,44.7726,44.7726,2210900.0],["2007-08-28",44.7726,44.8323,42.8108,42.9253,2973900.0],["2007-08-29",43.3286,44.7526,43.1294,44.7327,2717300.0],["2007-08-30",44.1153,44.4937,43.8614,44.0605,2203900.0],["2007-08-31",44.7377,44.9717,43.941,44.7028,2084400.0],["2007-09-04",44.6879,45.1161,44.2697,44.8273,1576100.0],["2007-09-05",44.2199,44.4788,43.3336,43.9908,2355200.0],["2007-09-06",43.8962,44.2796,43.3635,43.5477,1686400.0],["2007-09-07",43.1045,43.5975,42.6465,43.0348,2918500.0],["2007-09-10",43.1444,43.4929,42.4473,42.9502,1600300.0],["2007-09-11",42.9303,43.7468,42.8207,43.5975,2258600.0],["2007-09-12",43.4282,44.0456,43.229,43.8813,2015100.0],["2007-09-13",44.3195,45.5194,44.3195,45.3452,2662700.0],["2007-09-14",45.136,45.8082,44.8921,45.6788,2119800.0],["2007-09-17",45.4846,45.5991,44.9219,45.1908,2035600.0],["2007-09-18",45.3252,47.4015,45.1559,47.4015,3242100.0],["2007-09-19",47.6157,48.014,46.9883,47.287,2134600.0],["2007-09-20",47.1874,47.5011,46.5401,46.6049,1606500.0],["2007-09-21",46.9833,47.3767,46.3609,47.2671,2634200.0],["2007-09-24",46.9733,47.2771,45.7734,45.9227,2788200.0],["2007-09-25",45.624,45.9327,45.37,45.8132,2318400.0],["2007-09-26",45.853,47.2273,45.8032,46.9684,2338400.0],["2007-09-27",47.0082,48.4571,46.8788,48.1982,3909400.0],["2007-09-28",48.248,48.7559,48.1534,48.5866,2315500.0],["2007-10-01",48.5119,50.1401,48.4721,49.8563,3525700.0],["2007-10-02",49.7866,49.7916,49.0447,49.3335,2016200.0],["2007-10-03",49.0945,49.2936,48.7061,48.9003,1601000.0],["2007-10-04",49.1044,49.2936,48.6712,48.9451,1068800.0],["2007-10-05",49.3135,49.7915,48.8903,49.5924,1495000.0],["2007-10-08",49.6671,49.6671,48.8903,49.0497,1262500.0],["2007-10-09",49.2837,49.5824,48.7858,49.5824,1709500.0],["2007-10-10",49.5774,49.8613,49.2488,49.7866,2102000.0],["2007-10-11",49.916,50.5135,49.5725,50.1799,3892800.0],["2007-10-12",50.1699,50.404,49.9409,50.3343,2051600.0],["2007-10-15",50.2895,50.3442,48.6463,49.1443,2844500.0],["2007-10-16",49.1492,49.2986,48.8306,49.0247,2098200.0],["2007-10-17",49.438,49.7019,48.0488,48.8206,1926600.0],["2007-10-18",48.6165,49.3036,48.4521,48.97,1780000.0],["2007-10-19",48.731,48.8206,47.4962,47.7401,3366500.0],["2007-10-22",47.1974,48.736,47.1974,48.3127,1930200.0],["2007-10-23",48.7758,48.7758,47.765,48.4073,1372600.0],["2007-10-24",48.0737,48.3974,46.1219,47.5061,4033500.0],["2007-10-25",47.7053,48.2978,46.6895,47.6057,3100300.0],["2007-10-26",48.2978,48.965,47.2621,48.7907,2063600.0],["2007-10-29",48.8405,48.8405,47.5161,47.9393,2225200.0],["2007-10-30",47.6854,48.2779,47.5161,47.5161,1383600.0],["2007-10-31",47.7152,48.2381,47.2522,48.1584,2114400.0],["2007-11-01",48.3028,49.5077,47.1377,48.8156,5416300.0],["2007-11-02",49.2538,49.4082,47.5509,48.3327,4046500.0],["2007-11-05",47.7999,48.0389,47.0182,47.541,2962600.0],["2007-11-06",47.5011,47.8098,47.1825,47.8098,2636600.0],["2007-11-07",46.9534,47.5011,45.8779,46.2414,4357500.0],["2007-11-08",46.4655,47.282,45.848,47.1078,4314000.0],["2007-11-09",46.58,47.3468,45.7883,46.4804,2547800.0],["2007-11-12",46.3062,48.2928,46.3062,47.1227,2898200.0],["2007-11-13",47.7152,48.4123,47.1327,48.3327,2698800.0],["2007-11-14",48.7111,50.2696,48.7111,49.4878,4826100.0],["2007-11-15",49.2339,49.4281,48.0389,48.4621,3219300.0],["2007-11-16",49.6023,49.6023,47.9891,48.6613,2890100.0],["2007-11-19",48.4522,48.5219,47.1825,47.4115,3218700.0],["2007-11-20",47.5808,48.3028,46.6148,47.4264,4012200.0],["2007-11-21",47.0535,47.371,46.0253,46.4084,2847200.0],["2007-11-23",46.8065,47.4516,46.5243,47.3105,968300.0],["2007-11-26",46.3781,47.1896,44.982,45.0879,3967300.0],["2007-11-27",45.7431,46.3832,45.4407,46.2471,3611900.0],["2007-11-28",46.6906,48.0564,46.368,47.5676,3955700.0],["2007-11-29",47.1291,47.3509,46.4134,47.0233,3434900.0],["2007-11-30",47.6835,48.2883,47.1593,47.4466,3701300.0],["2007-12-03",47.628,47.628,46.5646,47.0081,2297800.0],["2007-12-04",46.6352,48.0111,46.2572,47.2551,4600100.0],["2007-12-05",47.7894,49.0796,47.6835,48.8881,4964600.0],["2007-12-06",48.8729,49.5483,48.4597,49.4273,2300100.0],["2007-12-07",48.4445,49.2005,48.1875,48.6411,5833400.0],["2007-12-10",48.6814,49.2056,48.4395,48.9586,2188200.0],["2007-12-11",48.9385,49.2157,46.9275,47.0837,4370700.0],["2007-12-12",48.2379,48.4395,47.124,47.7843,3994900.0],["2007-12-13",47.3609,47.9859,46.5797,47.9153,3117100.0],["2007-12-14",47.9103,48.1472,47.2551,47.2551,2204100.0],["2007-12-17",46.9577,47.3408,46.4084,46.5949,2846800.0],["2007-12-18",47.24,47.3408,46.0001,46.9275,2312700.0],["2007-12-19",47.3055,47.8296,46.4991,46.7763,1761500.0],["2007-12-20",47.1543,47.6281,45.6877,46.3126,2749300.0],["2007-12-21",46.9527,47.2551,46.5444,47.1694,3151200.0],["2007-12-24",47.3861,48.1321,47.25,48.0363,893600.0],["2007-12-26",47.9456,48.0565,47.366,47.996,1339400.0],["2007-12-27",47.87,47.87,46.6654,46.7208,1831700.0],["2007-12-28",47.2047,47.4315,46.5949,46.8015,1261100.0],["2007-12-31",46.6705,47.2601,46.2975,46.8922,1794000.0],["2008-01-02",46.8771,46.9426,45.5415,45.8892,2941200.0],["2008-01-03",46.0858,46.3882,45.5516,46.0152,1625300.0],["2008-01-04",45.6725,45.9447,45.234,45.5868,2737800.0],["2008-01-07",45.7784,46.0052,45.2945,45.7028,2900300.0],["2008-01-08",45.9245,46.1665,43.8481,44.0295,5150800.0],["2008-01-09",43.9589,44.851,43.3995,44.7653,4093700.0],["2008-01-10",44.3974,46.6352,43.9438,45.9447,4928400.0],["2008-01-11",45.4357,46.8418,45.2492,46.0455,3416400.0],["2008-01-14",46.232,46.368,45.5868,45.9699,1937300.0],["2008-01-15",45.3651,45.8691,44.7502,44.982,3404500.0],["2008-01-16",44.851,44.982,42.7342,43.9186,5949000.0],["2008-01-17",44.1404,44.3017,41.8573,42.4873,6574300.0],["2008-01-18",42.7897,42.9812,39.9824,40.32,8652200.0],["2008-01-22",38.294,41.6708,38.047,40.4712,7814000.0],["2008-01-23",39.3624,40.9551,38.4552,40.6174,8159100.0],["2008-01-24",40.8492,40.9551,40.1789,40.8543,3808000.0],["2008-01-25",41.3432,41.7262,39.7606,40.0076,3625600.0],["2008-01-28",40.1437,41.7565,39.7052,41.7111,3811600.0],["2008-01-29",42.0589,42.4873,41.6557,42.4016,3309500.0],["2008-01-30",42.3008,43.3995,41.1365,41.3785,3905900.0],["2008-01-31",41.3734,43.1021,40.4511,42.3713,4252100.0],["2008-02-01",42.3361,43.2886,42.0841,42.9862,2668500.0],["2008-02-04",42.8148,42.8905,42.0689,42.3814,1928400.0],["2008-02-05",41.4994,41.5145,39.4027,39.4027,6339500.0],["2008-02-06",39.932,39.932,38.4149,39.0096,6333500.0],["2008-02-07",36.8223,37.8253,34.8013,35.9806,16436200.0],["2008-02-08",35.8546,36.54,35.8143,36.2225,5033200.0],["2008-02-11",36.2376,36.2376,33.6471,33.9495,7638700.0],["2008-02-12",34.1108,35.396,33.6168,34.7912,7154200.0],["2008-02-13",35.1339,36.1419,34.8012,35.9453,5121800.0],["2008-02-14",35.6984,36.53,35.5421,35.5925,5172300.0],["2008-02-15",35.4161,36.2376,34.9827,36.0915,4025800.0],["2008-02-19",36.4392,36.5854,35.3859,35.7034,5723100.0],["2008-02-20",35.2347,36.3788,34.8365,36.157,4403400.0],["2008-02-21",36.3536,37.1146,36.2074,36.4644,3788000.0],["2008-02-22",36.7467,37.0894,35.9554,37.039,3887000.0],["2008-02-25",37.165,37.9059,36.7265,37.6791,4360200.0],["2008-02-26",37.4724,38.2385,37.3616,38.0369,3786500.0],["2008-02-27",37.7295,39.3372,37.296,39.05,5324000.0],["2008-02-28",38.2083,38.6871,37.8051,37.8807,2891400.0],["2008-02-29",37.3868,37.5783,36.6156,36.7769,4536500.0],["2008-03-03",36.661,36.792,35.2246,36.2225,5024900.0],["2008-03-04",35.8143,36.1419,35.2448,36.0612,4540200.0],["2008-03-05",36.2225,36.6963,35.5068,35.9252,4284600.0],["2008-03-06",35.6379,35.774,34.519,34.6803,4054700.0],["2008-03-07",34.272,35.5925,33.9747,34.8869,3928400.0],["2008-03-10",34.9877,35.2599,34.136,34.1813,3631000.0],["2008-03-11",35.28,36.7366,35.1641,36.661,5814800.0],["2008-03-12",36.7114,37.4624,35.658,35.6782,3723500.0],["2008-03-13",35.3909,35.9554,34.7055,35.6984,4627200.0],["2008-03-14",36.0159,36.0159,34.2821,34.6148,4429900.0],["2008-03-17",33.768,34.9575,33.0927,34.6702,5412500.0],["2008-03-18",35.2599,36.6156,34.9978,36.6156,4734300.0],["2008-03-19",36.8676,37.3212,36.0209,36.0209,4212300.0],["2008-03-20",36.1822,38.3847,36.1167,38.3544,5483200.0],["2008-03-24",38.4351,40.4108,38.4351,39.3574,4698900.0],["2008-03-25",39.2919,39.3372,38.3091,38.8988,2236600.0],["2008-03-26",38.4048,38.8383,37.9311,38.4149,2904700.0],["2008-03-27",38.4351,38.9592,38.052,38.2184,2765000.0],["2008-03-28",38.3797,38.8484,37.8908,38.0269,2218800.0],["2008-03-31",37.9412,39.9118,37.8656,39.438,5149300.0],["2008-04-01",39.559,40.8442,39.559,40.7585,5129300.0],["2008-04-02",40.8241,41.1416,40.31,40.4813,3494300.0],["2008-04-03",40.4158,41.076,40.0328,40.9601,3186600.0],["2008-04-04",42.2655,42.2655,40.7132,41.071,3220500.0],["2008-04-07",41.2928,41.7917,41.1113,41.4339,2189000.0],["2008-04-08",41.2222,41.3986,40.5418,40.8946,2193900.0],["2008-04-09",40.9954,41.1869,40.1184,40.189,2406400.0],["2008-04-10",40.1134,40.3957,39.68,40.0983,3201300.0],["2008-04-11",39.7858,40.068,39.2264,39.302,2679200.0],["2008-04-14",39.3624,39.3624,38.1629,38.3494,3855000.0],["2008-04-15",38.5258,38.9643,37.9865,38.4754,3469800.0],["2008-04-16",38.8786,39.1508,38.4905,38.9441,3480600.0],["2008-04-17",38.7274,39.1508,38.304,38.8282,3185200.0],["2008-04-18",39.8161,40.3201,39.181,39.3524,4212300.0],["2008-04-21",39.2113,39.2415,38.7677,38.9744,1753400.0],["2008-04-22",38.7274,39.055,38.1881,38.3897,2317000.0],["2008-04-23",38.3847,38.5812,37.5884,37.7345,2829300.0],["2008-04-24",37.8706,38.4502,37.5228,38.2083,3793600.0],["2008-04-25",38.4502,38.803,37.9966,38.3746,2635500.0],["2008-04-28",38.2184,38.7224,37.9865,38.178,3077600.0],["2008-04-29",38.2032,38.7728,38.0218,38.1075,3427400.0],["2008-04-30",38.4149,39.0096,37.8656,38.1579,3555100.0],["2008-05-01",37.3061,39.4128,37.0944,38.9492,5454900.0],["2008-05-02",39.559,39.9068,38.8887,39.1457,3774200.0],["2008-05-05",38.7929,39.3221,38.3746,38.7476,2403900.0],["2008-05-06",38.5056,38.8181,37.8152,38.5308,2944600.0],["2008-05-07",38.3696,38.8484,37.2255,37.3162,3075800.0],["2008-05-08",37.3918,37.6438,36.5501,36.6307,3511300.0],["2008-05-09",36.414,37.1751,36.288,36.53,3949900.0],["2008-05-12",36.5602,38.0016,36.5602,37.916,2953600.0],["2008-05-13",38.0924,38.0924,37.0188,37.2255,3378800.0],["2008-05-14",37.4724,38.2486,37.2255,37.7849,3373000.0],["2008-05-15",37.7345,38.551,37.6388,38.5359,2609100.0],["2008-05-16",38.677,38.6972,37.79,37.9512,2374500.0],["2008-05-19",37.926,38.672,37.7648,38.4956,3567800.0],["2008-05-20",38.299,38.551,37.9412,38.0319,3446600.0],["2008-05-21",38.173,38.2587,37.0944,37.2154,3328100.0],["2008-05-22",36.9987,37.9159,36.8273,37.7395,2870400.0],["2008-05-23",37.6337,37.6488,37.296,37.3968,2672600.0],["2008-05-27",37.296,38.042,37.296,37.7597,3182400.0],["2008-05-28",37.9311,37.9966,37.2406,37.4019,2939500.0],["2008-05-29",37.5178,38.4099,37.2608,38.2335,2411900.0],["2008-05-30",38.6972,38.6972,37.412,37.6488,2658300.0],["2008-06-02",37.6539,37.7496,36.7971,36.9684,2437600.0],["2008-06-03",37.0289,37.5733,36.8626,37.412,2475700.0],["2008-06-04",37.3515,37.9008,37.2255,37.538,2889700.0],["2008-06-05",37.6035,38.0218,37.296,37.7748,2585100.0],["2008-06-06",37.1902,37.4976,36.0108,36.1016,3638900.0],["2008-06-09",36.1923,36.6207,35.3758,35.5572,2911600.0],["2008-06-10",35.3405,36.1721,35.28,35.8395,3150600.0],["2008-06-11",35.7034,35.9453,34.2418,34.3375,4167400.0],["2008-06-12",34.4535,35.5572,34.4535,34.9474,3918400.0],["2008-06-13",35.154,35.8193,35.023,35.8143,3039800.0],["2008-06-16",35.4716,35.9957,35.2599,35.5623,2746500.0],["2008-06-17",35.6933,36.3586,34.9675,34.9675,3819800.0],["2008-06-18",34.7811,35.2296,34.0452,34.8164,5255800.0],["2008-06-19",34.776,35.4665,34.3426,35.3607,3534100.0],["2008-06-20",35.2296,35.2599,34.0704,34.136,4818400.0],["2008-06-23",34.2418,34.4535,33.2388,33.2741,3630600.0],["2008-06-24",33.1532,34.1662,33.0876,33.8033,3076100.0],["2008-06-25",33.8638,35.0028,33.8386,34.3577,3549500.0],["2008-06-26",33.9041,34.272,32.6743,32.7802,5532600.0],["2008-06-27",32.8003,33.133,32.0645,32.1351,4863800.0],["2008-06-30",32.125,32.2208,29.7864,30.109,9445400.0],["2008-07-01",29.7663,31.2178,29.6302,31.1775,6737100.0],["2008-07-02",31.1775,31.9234,30.87,31.0767,6464000.0],["2008-07-03",31.2783,31.6865,30.6836,30.7239,2211300.0],["2008-07-07",30.7944,31.4093,29.6907,29.8923,3992600.0],["2008-07-08",29.857,32.0192,29.5848,31.8881,5444600.0],["2008-07-09",31.9889,32.1099,30.2249,30.3963,4185000.0],["2008-07-10",30.3358,30.3912,29.1363,29.7209,4796900.0],["2008-07-11",29.4336,29.8267,28.4256,29.0254,5729900.0],["2008-07-14",29.4387,29.8318,28.728,28.8893,4911400.0],["2008-07-15",28.6171,29.2119,27.5688,28.2593,6067300.0],["2008-07-16",28.5113,30.3308,28.0325,30.2854,5453100.0],["2008-07-17",31.6361,31.7672,30.2602,31.1825,5950700.0],["2008-07-18",31.1472,31.4597,29.484,31.0817,4597700.0],["2008-07-21",31.0162,31.6613,30.7339,31.0263,3919300.0],["2008-07-22",30.7592,33.7428,30.4769,33.5765,6669600.0],["2008-07-23",33.6874,34.7609,32.7298,34.6349,7103800.0],["2008-07-24",34.5744,34.6097,32.6189,32.8155,4499600.0],["2008-07-25",33.1128,33.1784,31.7772,32.4476,3307200.0],["2008-07-28",32.1048,33.002,30.9608,31.1371,3441900.0],["2008-07-29",31.1573,33.4404,30.9658,33.4404,4850100.0],["2008-07-30",33.6219,34.7357,31.9133,33.6067,7910700.0],["2008-07-31",32.9415,36.1872,32.876,34.7609,8707600.0],["2008-08-01",34.776,35.1893,34.0301,34.9272,3709800.0],["2008-08-04",34.8063,35.6379,34.3829,35.0986,2281900.0],["2008-08-05",35.779,37.044,35.4766,36.9785,3638000.0],["2008-08-06",36.9735,36.9735,36.1217,36.8323,2573400.0],["2008-08-07",36.5501,37.6589,35.9554,36.7366,5797600.0],["2008-08-08",36.8374,38.2486,36.5854,38.0269,3779000.0],["2008-08-11",37.7144,38.7476,37.2507,38.0319,3562400.0],["2008-08-12",37.4926,38.2688,36.6812,36.8122,3985000.0],["2008-08-13",36.4191,36.7618,35.3052,35.9705,4307300.0],["2008-08-14",35.6883,36.9281,35.1238,36.3536,3283600.0],["2008-08-15",36.409,37.286,35.401,37.1701,3234900.0],["2008-08-18",37.4019,37.4019,36.157,36.3183,2342000.0],["2008-08-19",35.7941,35.8647,34.9978,35.1238,3742600.0],["2008-08-20",34.902,35.7891,34.771,35.6732,2886500.0],["2008-08-21",35.2599,36.1066,34.7811,35.7236,2549300.0],["2008-08-22",36.0562,36.7568,35.7992,36.3334,3082200.0],["2008-08-25",35.9604,35.9604,35.2397,35.2397,1984100.0],["2008-08-26",35.1087,35.648,34.8214,35.4917,1971400.0],["2008-08-27",35.401,36.2024,35.1994,36.2024,1968700.0],["2008-08-28",36.2881,37.6136,36.2427,37.5632,2936200.0],["2008-08-29",37.3263,37.8303,37.0138,37.1499,2131100.0],["2008-09-02",38.0621,39.6447,38.0621,39.0298,5781100.0],["2008-09-03",39.2062,40.3049,38.3948,40.068,6598900.0],["2008-09-04",39.9723,39.9723,38.6568,38.7879,4909000.0],["2008-09-05",38.3998,39.685,37.8101,39.685,4699400.0],["2008-09-08",42.5578,43.9539,41.3986,42.7997,10161800.0],["2008-09-09",42.5376,43.092,40.1991,40.2192,8494300.0],["2008-09-10",40.3856,41.2726,39.3826,40.2092,5304800.0],["2008-09-11",39.8261,41.58,38.8836,41.4591,6106900.0],["2008-09-12",41.2172,41.2928,40.1588,40.6174,6480400.0],["2008-09-15",38.7072,40.31,36.5602,36.5602,9982000.0],["2008-09-16",35.401,40.2696,35.3304,39.9067,9352600.0],["2008-09-17",37.8605,39.5792,36.9634,37.2759,8397000.0],["2008-09-18",37.9613,42.331,35.4514,42.331,11919900.0],["2008-09-19",44.4629,45.2693,40.7434,43.47,7481500.0],["2008-09-22",42.8401,42.8854,39.0651,39.1911,3318000.0],["2008-09-23",40.0731,40.32,37.2809,37.6589,3370500.0],["2008-09-24",38.803,38.803,36.7971,36.9836,2587900.0],["2008-09-25",37.9865,39.0197,36.8828,37.3313,3155700.0],["2008-09-26",37.296,38.556,36.2477,37.0541,2996600.0],["2008-09-29",37.5581,37.5581,32.634,32.634,4902900.0],["2008-09-30",33.5513,37.3716,33.5261,36.288,3946400.0],["2008-10-01",35.4564,35.4867,31.0968,32.6592,5611300.0],["2008-10-02",33.007,33.007,28.844,29.0556,6062900.0],["2008-10-03",31.248,32.4425,27.8712,28.1585,6018400.0],["2008-10-06",28.224,28.224,24.2979,26.3088,4889600.0],["2008-10-07",26.4449,27.1555,23.4411,23.4411,5878400.0],["2008-10-08",23.1538,24.0862,20.7447,21.8182,7826700.0],["2008-10-09",22.3323,25.699,12.8571,16.7681,29541900.0],["2008-10-10",15.8357,19.6661,15.7752,18.2095,17118500.0],["2008-10-13",20.5834,25.9107,20.0491,25.1748,12518500.0],["2008-10-14",26.707,28.6827,25.8199,27.2664,9546500.0],["2008-10-15",26.5457,27.216,22.4734,23.1991,7794400.0],["2008-10-16",23.7183,24.3079,17.8769,20.79,14096400.0],["2008-10-17",19.6611,22.3272,18.9,21.0571,7362700.0],["2008-10-20",19.6359,20.9412,18.7387,20.7396,8832800.0],["2008-10-21",20.2759,20.5783,19.1319,19.1319,6901500.0],["2008-10-22",18.6329,18.774,16.3347,17.01,6754200.0],["2008-10-23",16.8135,17.3376,15.246,16.3548,7185000.0],["2008-10-24",14.6664,18.0987,14.5203,17.3679,10037300.0],["2008-10-27",17.1209,18.0231,16.254,16.254,6857000.0],["2008-10-28",17.3679,18.4918,15.6492,18.396,6365400.0],["2008-10-29",17.9475,19.0966,16.879,17.766,5896600.0],["2008-10-30",18.2448,19.0411,13.1595,14.5505,20114100.0],["2008-10-31",14.9487,15.5938,11.6223,15.12,20491500.0],["2008-11-03",15.4426,17.7055,15.2561,17.388,9501300.0],["2008-11-04",18.3204,20.7547,17.64,20.6791,11759800.0],["2008-11-05",20.2961,21.4855,19.404,19.6611,7956500.0],["2008-11-06",19.0764,20.5481,16.0776,16.3951,9889200.0],["2008-11-07",16.6471,17.6299,15.6643,17.5493,6535700.0],["2008-11-10",17.9021,18.5271,15.3267,15.5988,7147100.0],["2008-11-11",14.2985,14.5656,13.4518,13.9155,14533000.0],["2008-11-12",13.2451,14.5707,12.8974,13.3762,12185000.0],["2008-11-13",13.5979,13.6685,10.1506,12.6706,17958600.0],["2008-11-14",11.6727,14.0515,11.5971,12.721,12425700.0],["2008-11-17",12.5295,12.6555,10.3018,10.5286,10696700.0],["2008-11-18",10.6193,10.962,8.9712,10.0346,16324600.0],["2008-11-19",9.6617,10.0246,8.4924,8.5731,11989400.0],["2008-11-20",8.4009,8.9331,6.8355,7.1642,15421200.0],["2008-11-21",7.9417,8.5835,7.0599,8.5052,15876500.0],["2008-11-24",9.0427,10.201,7.9991,9.888,16317200.0],["2008-11-25",10.1697,10.8115,9.5958,10.4306,11962700.0],["2008-11-26",10.0445,10.6446,9.5905,10.5506,9921900.0],["2008-11-28",10.5402,11.4168,10.5298,11.3229,4143300.0],["2008-12-01",10.9002,11.0933,8.9487,8.9487,10502900.0],["2008-12-02",9.3349,10.0654,8.5104,9.9715,11115500.0],["2008-12-03",9.4184,10.822,9.1835,10.7176,9316100.0],["2008-12-04",10.1436,11.829,10.0549,11.0463,12591800.0],["2008-12-05",11.7038,15.2781,11.3125,14.8815,21715800.0],["2008-12-08",16.1077,17.1461,13.3788,14.6832,19648600.0],["2008-12-09",14.4119,16.3582,14.3493,14.9441,9942500.0],["2008-12-10",15.5285,15.7268,14.2762,14.7615,6612600.0],["2008-12-11",14.4641,15.3877,14.0623,14.2345,6873000.0],["2008-12-12",13.671,14.0884,12.8517,13.984,8879600.0],["2008-12-15",14.0153,14.4171,12.8413,12.8413,6866200.0],["2008-12-16",13.337,15.6381,13.097,15.5494,11059100.0],["2008-12-17",15.2416,16.306,14.6363,15.2259,7908100.0],["2008-12-18",15.5912,17.7253,15.5233,16.0399,13464800.0],["2008-12-19",15.4555,16.4312,14.7302,15.252,10933800.0],["2008-12-22",14.7772,14.918,13.3318,13.7492,8731000.0],["2008-12-23",14.0362,15.0015,13.8275,14.0519,6123100.0],["2008-12-24",14.0727,14.151,13.6397,14.0101,1583200.0],["2008-12-26",14.1145,14.4432,13.7805,13.9736,1943200.0],["2008-12-29",14.0101,14.2241,13.3631,14.1562,3214000.0],["2008-12-30",14.3284,15.3511,14.2136,15.2624,4826500.0],["2008-12-31",15.2259,15.9512,14.9859,15.7894,4619800.0],["2009-01-02",15.8051,16.2643,15.0172,16.0556,4334500.0],["2009-01-05",15.8468,16.3164,15.419,15.9512,6363000.0],["2009-01-06",16.2069,18.7584,16.2069,18.3201,11742000.0],["2009-01-07",17.8453,17.9131,16.5252,16.7287,7921700.0],["2009-01-08",16.5513,17.4487,16.2851,17.1565,5340400.0],["2009-01-09",17.047,17.6366,16.3634,16.6347,4405000.0],["2009-01-12",16.5252,16.6139,14.2188,14.4797,9519500.0],["2009-01-13",14.391,15.6329,14.2032,15.1633,6012400.0],["2009-01-14",14.5997,14.6102,13.5666,13.8745,6771400.0],["2009-01-15",13.8275,14.318,12.4552,13.8275,10317500.0],["2009-01-16",14.3128,15.1163,13.3944,13.911,7845800.0],["2009-01-20",13.5979,13.8066,11.3386,11.4377,10463700.0],["2009-01-21",12.0221,13.4831,11.4847,13.337,9878000.0],["2009-01-22",12.4865,12.9979,11.2133,12.4448,9853800.0],["2009-01-23",11.5734,13.8692,11.2342,13.2901,9565800.0],["2009-01-26",13.5196,14.5684,12.6848,13.0552,6431700.0],["2009-01-27",13.3474,14.2188,13.0761,14.1562,5572700.0],["2009-01-28",15.0276,17.8557,15.0276,17.6053,16244300.0],["2009-01-29",16.6034,16.6974,14.6572,14.9337,11542900.0],["2009-01-30",14.9494,15.3563,13.2274,13.4362,10862500.0],["2009-02-02",13.0239,14.0727,12.8517,13.8066,6933900.0],["2009-02-03",14.0675,14.1667,13.1231,13.8849,6548000.0],["2009-02-04",14.1249,14.3858,13.4675,13.744,7094600.0],["2009-02-05",13.5405,15.3303,13.2535,14.5737,9843300.0],["2009-02-06",14.4902,15.826,14.3649,15.6799,8634200.0],["2009-02-09",16.1547,16.6295,15.4764,15.8103,6605000.0],["2009-02-10",15.4868,15.5129,12.8517,13.2013,11181200.0],["2009-02-11",13.3579,14.078,13.0448,13.5144,7141900.0],["2009-02-12",13.1753,14.0675,12.69,13.9632,8975300.0],["2009-02-13",13.5718,14.3493,13.3683,13.911,6786600.0],["2009-02-17",12.9457,13.2431,11.7247,11.7873,14763800.0],["2009-02-18",12.1682,12.1682,11.2498,11.7977,10103400.0],["2009-02-19",12.0743,12.3352,9.674,9.9245,27233300.0],["2009-02-20",9.4392,10.128,8.9174,9.6584,17778300.0],["2009-02-23",10.008,10.1854,8.9226,8.9592,10998800.0],["2009-02-24",9.1105,10.6707,8.62,10.6446,14256300.0],["2009-02-25",10.4724,10.7907,9.194,10.3628,13292600.0],["2009-02-26",10.9055,11.1924,9.5958,9.8462,13835600.0],["2009-02-27",9.0583,9.2149,8.2026,8.5626,14326100.0],["2009-03-02",8.2391,8.4896,7.6547,7.7017,12820500.0],["2009-03-03",7.926,8.213,6.632,6.7311,18816600.0],["2009-03-04",7.0859,7.6964,6.0424,7.2112,22540500.0],["2009-03-05",6.7833,6.992,5.6771,5.891,17016100.0],["2009-03-06",5.9328,6.3137,5.5571,5.938,13772600.0],["2009-03-09",5.7397,6.5641,5.5467,6.058,11707600.0],["2009-03-10",6.5172,7.3051,6.3241,7.3051,16575300.0],["2009-03-11",7.566,7.9208,6.825,7.3886,12972300.0],["2009-03-12",7.1538,9.8671,6.9503,9.3662,21998200.0],["2009-03-13",9.434,10.5611,9.1783,9.7888,23008700.0],["2009-03-16",10.0028,11.1664,9.8932,9.9662,16845900.0],["2009-03-17",10.0758,10.942,9.6114,10.9263,11874900.0],["2009-03-18",10.6967,13.2013,10.4358,13.0031,21552600.0],["2009-03-19",13.0813,13.1753,9.6218,9.7888,24503800.0],["2009-03-20",9.9558,9.9558,8.6878,8.7087,19662500.0],["2009-03-23",9.4444,11.0359,9.4444,11.015,19749100.0],["2009-03-24",10.6393,11.5734,10.2271,10.8794,15078300.0],["2009-03-25",11.1037,11.709,10.2271,11.1298,13565700.0],["2009-03-26",10.9263,11.4325,10.5767,11.3594,11383600.0],["2009-03-27",10.8637,11.8708,10.8637,11.5734,10693500.0],["2009-03-30",10.7854,10.8742,9.3401,9.3923,14705500.0],["2009-03-31",9.7836,10.2741,9.6532,9.9245,14322200.0],["2009-04-01",9.7366,10.8063,9.4966,10.6967,10462700.0],["2009-04-02",11.4794,12.0012,11.2446,11.8029,16515800.0],["2009-04-03",11.6412,12.4395,11.2916,12.4395,12400900.0],["2009-04-06",11.7247,12.0691,11.5838,11.9021,8635100.0],["2009-04-07",11.3855,11.8708,11.2185,11.5316,10231900.0],["2009-04-08",12.9248,13.2013,11.8864,12.4239,17644000.0],["2009-04-09",13.0292,14.3702,12.9144,14.3493,15493600.0],["2009-04-13",13.9423,15.3824,13.6762,15.1163,9877700.0],["2009-04-14",14.9389,15.1424,13.4831,13.6605,11334600.0],["2009-04-15",13.4988,14.4954,12.9926,14.4328,9949600.0],["2009-04-16",14.6102,14.7667,13.911,14.1928,9092400.0],["2009-04-17",14.2501,14.7093,13.5666,14.3597,11495900.0],["2009-04-20",13.8327,14.0884,12.1682,12.1995,10682900.0],["2009-04-21",11.5681,13.4988,11.2968,13.457,11019200.0],["2009-04-22",12.7526,13.4362,12.1317,12.69,10762000.0],["2009-04-23",12.9718,13.4727,12.3508,13.3475,8599700.0],["2009-04-24",13.9005,15.0798,13.5927,14.7824,12421600.0],["2009-04-27",14.2397,14.6885,13.7127,13.8953,9011300.0],["2009-04-28",13.4831,13.9684,13.384,13.5144,7528200.0],["2009-04-29",13.7336,14.9494,13.7336,14.6885,7740300.0],["2009-04-30",14.9807,15.6277,14.8972,15.0694,8348000.0],["2009-05-01",14.6885,15.2311,14.558,14.7041,6401200.0],["2009-05-04",15.0537,16.2277,14.7824,16.0608,10821000.0],["2009-05-05",15.5546,16.4886,15.5546,16.1756,8501100.0],["2009-05-06",16.6087,19.562,16.4312,18.5602,20198400.0],["2009-05-07",19.7655,23.0111,19.6977,22.3693,34635500.0],["2009-05-08",22.7032,24.2059,21.6074,24.0024,15893000.0],["2009-05-11",23.1154,23.1415,20.7412,21.0439,16593500.0],["2009-05-12",21.4196,21.8057,19.9794,20.5117,12789600.0],["2009-05-13",19.7237,20.7412,19.1028,19.3168,16224400.0],["2009-05-14",19.5046,20.856,18.9411,20.543,10096400.0],["2009-05-15",21.3883,21.3883,19.442,19.6977,13661600.0],["2009-05-18",19.9638,21.8788,19.8281,21.7274,10304800.0],["2009-05-19",21.2943,22.7658,20.8926,21.8892,10441400.0],["2009-05-20",22.411,23.0371,21.0595,21.2683,8980400.0],["2009-05-21",20.8717,21.7587,20.5221,21.1796,7160400.0],["2009-05-22",21.3622,21.4979,20.616,20.663,5840000.0],["2009-05-26",20.6369,20.8926,20.0838,20.6578,9438800.0],["2009-05-27",21.0439,21.3674,20.1047,20.1203,9094800.0],["2009-05-28",20.3551,20.7152,19.9429,20.5899,7143500.0],["2009-05-29",20.5847,20.8717,20.089,20.8247,5851100.0],["2009-06-01",20.616,20.856,20.0942,20.6212,10707300.0],["2009-06-02",20.8143,22.2127,20.6525,21.7587,11885100.0],["2009-06-03",21.3622,21.5239,20.9552,21.1378,33227400.0],["2009-06-04",21.4196,22.3588,21.3309,21.9466,10462700.0],["2009-06-05",22.7501,22.7971,21.1013,21.3674,9181700.0],["2009-06-08",21.1378,21.2526,20.4804,20.9239,7693500.0],["2009-06-09",21.0439,21.0439,20.3238,20.616,6694500.0],["2009-06-10",20.8195,21.0126,19.7603,20.1777,8014000.0],["2009-06-11",20.0264,20.6473,19.8229,19.9846,6987300.0],["2009-06-12",19.8803,20.0473,19.1498,19.3846,5736300.0],["2009-06-15",19.1289,19.3742,18.8732,19.0976,5595000.0],["2009-06-16",19.275,19.4263,18.7845,18.8628,4805000.0],["2009-06-17",18.7793,19.0924,18.3045,18.6436,7012100.0],["2009-06-18",18.8158,19.8438,18.8158,19.3481,7701000.0],["2009-06-19",19.9794,20.0681,19.5672,19.9429,8202600.0],["2009-06-22",19.6559,19.6559,18.2158,18.2419,7468700.0],["2009-06-23",18.4088,18.8837,18.1062,18.6175,4839200.0],["2009-06-24",18.8211,19.4733,18.6802,18.9411,4141100.0],["2009-06-25",18.6384,19.3898,18.3671,19.3168,5199700.0],["2009-06-26",19.3063,19.4055,18.868,19.1759,5182600.0],["2009-06-29",19.2907,19.8594,19.202,19.7133,4566800.0],["2009-06-30",19.6768,19.729,18.9411,19.4211,5269600.0],["2009-07-01",19.5829,19.8281,19.3741,19.4107,5120300.0],["2009-07-02",19.035,19.4107,18.2314,18.2314,4742500.0],["2009-07-06",18.2262,18.7793,18.0905,18.6436,5349200.0],["2009-07-07",18.4819,18.8837,17.7931,17.8557,5928800.0],["2009-07-08",17.9601,18.0905,16.8278,17.3653,7244200.0],["2009-07-09",17.767,18.2314,17.7096,17.9183,4525700.0],["2009-07-10",18.0018,18.0071,17.4748,17.6522,4426600.0],["2009-07-13",17.9288,19.3167,17.8714,19.3011,6226400.0],["2009-07-14",19.7029,19.7916,19.0402,19.4733,5579000.0],["2009-07-15",19.6455,20.8874,19.5672,20.5847,10687700.0],["2009-07-16",20.449,20.783,20.0264,20.5899,4411300.0],["2009-07-17",20.3134,20.449,19.9586,20.3656,4220900.0],["2009-07-20",20.736,20.9708,20.4856,20.736,3693200.0],["2009-07-21",20.8508,21.1326,20.3238,20.6056,3773600.0],["2009-07-22",20.2821,20.6682,20.1308,20.6265,4544000.0],["2009-07-23",20.6317,22.1031,20.616,21.884,7031600.0],["2009-07-24",21.6909,22.3588,21.4926,22.3484,3502300.0],["2009-07-27",22.3953,23.1676,22.2805,22.7449,3492900.0],["2009-07-28",22.5258,22.5414,21.7431,22.3275,4649500.0],["2009-07-29",22.0196,22.3536,21.8318,22.1449,3370900.0],["2009-07-30",22.8597,23.4702,22.7658,22.8858,5701000.0],["2009-07-31",22.818,23.2772,22.5571,23.0998,3922500.0],["2009-08-03",23.5694,24.2112,23.2928,24.1799,5228800.0],["2009-08-04",24.0651,24.2059,23.2511,24.1172,5762900.0],["2009-08-05",24.1538,24.6808,23.5276,24.4616,5551700.0],["2009-08-06",24.5242,24.5242,23.2772,23.8094,6823300.0],["2009-08-07",24.5451,25.4426,24.4825,24.973,5952100.0],["2009-08-10",24.8478,24.9469,24.0755,24.4929,3506400.0],["2009-08-11",24.5242,24.566,23.5902,23.6111,4530300.0],["2009-08-12",23.512,24.9104,23.4337,24.6703,4922900.0],["2009-08-13",25.046,25.1713,24.3312,24.8217,3808800.0],["2009-08-14",24.7799,24.9626,23.8981,24.3051,3869200.0],["2009-08-17",23.5433,23.6528,22.8754,23.0528,5707100.0],["2009-08-18",23.2406,24.0129,23.178,23.872,4245000.0],["2009-08-19",23.4181,24.3155,23.1989,24.0546,4114400.0],["2009-08-20",24.6182,25.26,24.6182,25.0982,5172600.0],["2009-08-21",25.4217,26.2201,25.2182,26.0583,5063100.0],["2009-08-24",26.4757,26.8514,25.6304,25.8079,4225400.0],["2009-08-25",26.1418,27.0967,26.0844,26.9767,4889200.0],["2009-08-26",26.9036,26.9506,26.3192,26.6219,4203300.0],["2009-08-27",26.6062,26.794,25.3539,26.7523,4647000.0],["2009-08-28",27.0288,27.2741,26.5592,27.2428,3576800.0],["2009-08-31",26.7106,26.9975,26.1992,26.3923,6292400.0],["2009-09-01",26.267,26.3766,24.326,24.4094,6728200.0],["2009-09-02",24.4825,24.9365,23.7416,24.5816,5782500.0],["2009-09-03",24.8738,25.3539,24.5451,24.9208,4020100.0],["2009-09-04",25.0721,25.2026,24.5451,24.9886,2364700.0],["2009-09-08",25.3278,25.7035,25.0774,25.2756,3416300.0],["2009-09-09",25.2756,25.5417,24.686,25.1869,5465700.0],["2009-09-10",25.2026,25.9279,24.6025,25.7452,4635000.0],["2009-09-11",25.8809,25.98,25.1086,25.4113,4039300.0],["2009-09-14",25.0043,26.6792,24.8895,26.554,6358400.0],["2009-09-15",26.6427,26.8306,25.9383,26.554,6066000.0],["2009-09-16",26.6949,28.5159,26.5227,28.5055,6821200.0],["2009-09-17",28.135,29.2152,27.6654,28.1872,5335000.0],["2009-09-18",28.4116,28.4586,27.3941,27.4932,5708100.0],["2009-09-21",27.0549,27.1332,26.7523,26.9819,4541800.0],["2009-09-22",27.4202,27.4828,27.0706,27.1436,3371800.0],["2009-09-23",26.5175,26.9767,25.6931,25.7244,6432900.0],["2009-09-24",26.0479,26.1627,25.0147,25.1347,4992600.0],["2009-09-25",25.1452,25.547,24.7277,24.926,3842600.0],["2009-09-28",25.3121,26.5175,24.9521,26.4497,3451600.0],["2009-09-29",26.481,26.8097,26.0427,26.0687,3086400.0],["2009-09-30",26.2723,26.794,25.7035,26.0427,4757200.0],["2009-10-01",25.86,26.0896,24.5243,24.6651,6587000.0],["2009-10-02",24.1746,25.166,23.9451,24.3886,6186800.0],["2009-10-05",24.9625,25.8496,24.6495,25.7713,5243600.0],["2009-10-06",26.1888,26.8358,25.3226,26.1053,5394700.0],["2009-10-07",26.027,26.4079,25.667,26.3192,3065200.0],["2009-10-08",26.7366,27.2167,26.4288,26.5279,4371100.0],["2009-10-09",26.4601,26.8723,26.3505,26.6166,2647900.0],["2009-10-12",26.8775,26.9506,26.3088,26.5123,2047600.0],["2009-10-13",26.3192,26.3453,25.5417,25.9905,4173400.0],["2009-10-14",26.9923,27.6289,26.5644,27.5402,5054300.0],["2009-10-15",27.2793,27.5819,26.8358,27.5611,4169400.0],["2009-10-16",27.1593,27.1645,26.4444,26.6949,3800300.0],["2009-10-19",26.888,27.3889,26.6845,27.1802,2982800.0],["2009-10-20",27.2167,27.2167,26.1522,26.4079,2974800.0],["2009-10-21",26.4183,26.8932,25.9226,26.0374,4333100.0],["2009-10-22",26.1627,26.9558,25.9331,26.9141,3793900.0],["2009-10-23",26.7627,26.794,25.7818,25.9487,3189400.0],["2009-10-26",26.3088,26.387,24.8008,25.0147,4595600.0],["2009-10-27",25.0565,25.4165,24.4616,24.5869,5421600.0],["2009-10-28",24.352,24.5764,23.2354,23.3189,7474300.0],["2009-10-29",24.1486,25.2548,24.0285,25.1765,6631500.0],["2009-10-30",24.8947,24.8947,23.5015,23.6007,6421300.0],["2009-11-02",23.872,24.5086,23.2198,24.1642,6104700.0],["2009-11-03",23.7259,24.7486,23.5067,24.5295,4905300.0],["2009-11-04",25.0408,25.2965,24.0077,24.2947,5814900.0],["2009-11-05",24.2529,24.2686,22.651,23.2928,12815500.0],["2009-11-06",22.891,23.9242,22.7136,23.6789,6137200.0],["2009-11-09",24.0494,25.093,23.6633,25.046,6483100.0],["2009-11-10",24.8321,24.9782,24.5295,24.7747,4577600.0],["2009-11-11",25.0617,25.8287,25.046,25.4426,4421700.0],["2009-11-12",25.2756,25.5,24.5817,24.7538,3545000.0],["2009-11-13",24.8843,25.2809,24.6704,24.9417,3167900.0],["2009-11-16",25.26,25.8496,25.2495,25.547,3372500.0],["2009-11-17",25.4843,26.1366,25.2704,26.0635,3591000.0],["2009-11-18",25.8339,26.5853,25.8339,26.267,4351400.0],["2009-11-19",26.0427,26.1366,25.1556,25.3956,4475200.0],["2009-11-20",25.3586,25.5809,25.1204,25.2368,4379000.0],["2009-11-23",25.7715,26.2374,25.5598,25.9833,2974100.0],["2009-11-24",26.5445,26.8674,25.9833,26.7403,4399400.0],["2009-11-25",26.8992,27.0474,26.4545,26.6186,2808600.0],["2009-11-27",25.4592,26.195,25.3162,25.5174,2734100.0],["2009-11-30",25.7715,26.4597,25.5598,26.3909,5140600.0],["2009-12-01",26.6768,26.8145,26.1103,26.3274,4159000.0],["2009-12-02",26.4386,26.9733,26.1368,26.5974,3144900.0],["2009-12-03",26.7986,27.3015,25.4115,25.5121,7104600.0],["2009-12-04",26.0203,26.1368,25.1309,25.7239,5089900.0],["2009-12-07",25.6286,26.1421,24.9086,25.1415,4132700.0],["2009-12-08",24.9033,25.1256,24.5856,24.8186,4040200.0],["2009-12-09",24.9456,25.4274,24.4586,25.3533,5169000.0],["2009-12-10",25.6074,26.1262,25.1203,25.6974,6650400.0],["2009-12-11",25.835,25.9568,25.3639,25.8827,3207400.0],["2009-12-14",25.9356,26.2003,25.7398,26.1792,2259600.0],["2009-12-15",26.0203,26.4333,25.9092,26.0203,3654700.0],["2009-12-16",26.3327,27.5186,26.2056,27.005,7167600.0],["2009-12-17",26.8621,26.8939,25.978,26.0521,4848600.0],["2009-12-18",26.3433,26.4703,25.9886,26.428,4943900.0],["2009-12-21",26.7297,26.878,26.5815,26.8039,2612300.0],["2009-12-22",26.8039,27.3756,26.735,27.2697,2858900.0],["2009-12-23",27.2645,27.6721,27.2115,27.5927,2427500.0],["2009-12-24",27.8309,27.8574,27.3174,27.3756,947600.0],["2009-12-28",27.3968,27.6562,27.1321,27.3121,1411000.0],["2009-12-29",27.4444,27.5133,26.8515,26.8621,2043400.0],["2009-12-30",26.7562,26.8621,26.5603,26.7562,1633100.0],["2009-12-31",26.7986,26.9892,26.338,26.3433,1992500.0],["2010-01-04",26.698,27.4762,26.5709,27.4074,3001500.0],["2010-01-05",27.4444,28.0003,27.3227,27.9474,3238500.0],["2010-01-06",28.0639,28.318,27.5874,28.2756,2848700.0],["2010-01-07",28.2703,28.8368,27.9421,28.7309,3068100.0],["2010-01-08",28.5403,28.6832,28.0056,28.355,2406500.0],["2010-01-11",28.6674,28.7891,28.0533,28.318,2452900.0],["2010-01-12",28.9321,29.1068,27.8521,28.085,4279000.0],["2010-01-13",28.1591,28.5297,27.688,28.4821,3145300.0],["2010-01-14",28.3391,28.7415,28.048,28.6303,2394600.0],["2010-01-15",28.4715,28.5244,28.0533,28.3021,3701200.0],["2010-01-19",28.175,28.8209,27.995,28.6833,3343500.0],["2010-01-20",28.5774,28.5774,28.0797,28.3868,2742400.0],["2010-01-21",28.1062,28.3127,27.2909,27.3121,5922000.0],["2010-01-22",27.3068,27.455,26.3539,26.4968,4867700.0],["2010-01-25",27.0368,27.2327,26.5815,26.8462,2779500.0],["2010-01-26",26.608,27.185,26.0786,26.1898,2804500.0],["2010-01-27",26.2586,27.3544,26.0415,27.3333,4747700.0],["2010-01-28",27.4233,27.5821,26.4174,26.7827,3262800.0],["2010-01-29",27.0209,27.2433,26.248,26.465,3453900.0],["2010-02-01",26.7192,27.3068,26.645,27.1162,2694000.0],["2010-02-02",27.2009,27.5239,26.9203,27.4974,2524100.0],["2010-02-03",27.2803,27.4021,26.555,26.6609,3103700.0],["2010-02-04",26.4809,26.5339,25.4962,25.5227,4758300.0],["2010-02-05",25.5968,26.0309,24.5274,25.6921,4757900.0],["2010-02-08",25.7027,25.8774,24.8874,24.8927,3007500.0],["2010-02-09",25.3109,26.0892,25.0198,25.6021,4967100.0],["2010-02-10",25.6498,26.0892,25.3956,25.8774,3037400.0],["2010-02-11",25.3956,25.9303,25.2951,25.7239,5745200.0],["2010-02-12",25.5915,25.6656,24.9456,25.4856,4265900.0],["2010-02-16",25.6709,26.4439,25.4909,26.4333,3373400.0],["2010-02-17",27.005,27.1639,26.5868,26.7721,4228400.0],["2010-02-18",26.5656,27.1268,26.5656,27.0421,2723400.0],["2010-02-19",26.8039,27.3915,26.5339,27.2644,3498200.0],["2010-02-22",27.3333,27.4868,26.8674,27.3703,3299900.0],["2010-02-23",27.2009,27.5239,26.4809,26.7403,3093500.0],["2010-02-24",26.8886,27.5027,26.7562,27.4762,3760200.0],["2010-02-25",27.0421,27.6827,26.7668,27.6562,4623000.0],["2010-02-26",27.7144,27.8097,27.2592,27.7462,3370700.0],["2010-03-01",27.9209,28.3497,27.9209,28.3021,3211100.0],["2010-03-02",28.4185,28.5085,28.0056,28.1697,3171800.0],["2010-03-03",28.2333,28.2809,27.9156,27.9686,2525300.0],["2010-03-04",27.9686,28.4768,27.905,28.4662,3400000.0],["2010-03-05",28.5774,28.985,28.4768,28.895,3010900.0],["2010-03-08",29.0962,29.4774,28.8844,29.2868,3581600.0],["2010-03-09",29.0538,29.6468,28.9321,29.3397,2955200.0],["2010-03-10",29.3821,29.9644,29.1915,29.5462,4523500.0],["2010-03-11",29.2603,29.6997,28.9638,29.5515,3145700.0],["2010-03-12",29.7791,29.9432,29.4403,29.5991,2590100.0],["2010-03-15",29.3715,29.9697,29.3238,29.5832,3084600.0],["2010-03-16",29.7897,30.245,29.5197,30.2238,3063800.0],["2010-03-17",30.3879,30.8326,30.3403,30.4885,3611400.0],["2010-03-18",30.3774,30.695,30.1232,30.5944,3713800.0],["2010-03-19",30.6844,30.9809,30.4197,30.6844,5380800.0],["2010-03-22",30.3615,30.7797,30.1232,30.7479,3403800.0],["2010-03-23",30.8274,30.9332,30.2715,30.8909,2915200.0],["2010-03-24",30.4356,31.235,30.425,30.9121,2591800.0],["2010-03-25",31.2297,31.8809,30.912,30.9703,3812000.0],["2010-03-26",31.145,31.8703,30.9968,31.3462,4069900.0],["2010-03-29",31.5473,31.7644,31.2985,31.7168,2407900.0],["2010-03-30",31.7273,31.9762,31.4468,31.5897,2843900.0],["2010-03-31",31.4362,32.0397,31.3673,32.0291,3258000.0],["2010-04-01",32.2832,32.6644,32.1456,32.4473,2567400.0],["2010-04-05",32.6379,33.4373,32.532,33.3526,3848600.0],["2010-04-06",33.215,34.0038,33.215,33.7814,3874000.0],["2010-04-07",33.755,33.882,33.0615,33.2679,4861100.0],["2010-04-08",33.1408,33.7338,32.7967,33.6067,3162000.0],["2010-04-09",33.7391,33.882,33.2785,33.6279,2198900.0],["2010-04-12",33.8344,33.9932,33.342,33.4003,3079400.0],["2010-04-13",33.2362,33.6438,32.9662,33.5538,2796700.0],["2010-04-14",33.702,34.5067,33.5114,34.4697,2996600.0],["2010-04-15",34.3267,34.4379,33.8238,34.1256,2317900.0],["2010-04-16",33.9773,34.2738,32.7015,33.2679,4410200.0],["2010-04-19",32.9979,33.755,32.8073,33.7073,2748200.0],["2010-04-20",34.0885,34.655,33.9561,34.5597,3029600.0],["2010-04-21",34.5808,34.8032,33.8079,34.332,2190600.0],["2010-04-22",33.9614,34.2897,33.5326,34.1891,2526400.0],["2010-04-23",34.3373,34.9038,34.0461,34.8455,2589300.0],["2010-04-26",34.8244,35.3644,34.5808,34.6708,2593400.0],["2010-04-27",34.4379,34.4961,32.5585,32.6432,3851500.0],["2010-04-28",33.162,33.8132,32.8709,33.2309,4419700.0],["2010-04-29",33.6332,34.782,33.5062,34.5332,3035700.0],["2010-04-30",34.2685,34.4803,33.575,33.6491,3563700.0],["2010-05-03",33.9667,34.1203,33.4479,34.0726,2635700.0],["2010-05-04",33.702,33.702,32.3097,32.6432,4650900.0],["2010-05-05",32.0556,33.0138,31.4785,32.4791,3625400.0],["2010-05-06",32.0979,33.665,29.5144,31.7803,8545900.0],["2010-05-07",31.7697,32.225,30.1762,30.785,8733100.0],["2010-05-10",31.9073,33.252,31.8226,33.1514,5838800.0],["2010-05-11",32.7915,34.0832,32.532,33.4373,4585000.0],["2010-05-12",33.7338,33.9509,33.4426,33.8714,2988300.0],["2010-05-13",33.702,33.792,32.7173,32.7438,3561000.0],["2010-05-14",32.3891,32.4473,31.3197,32.0079,4687200.0],["2010-05-17",31.9391,32.5638,31.2456,32.2197,3635100.0],["2010-05-18",32.6803,32.8126,31.3568,31.6215,4582600.0],["2010-05-19",30.875,31.8015,30.0174,30.9385,4957800.0],["2010-05-20",30.0968,30.1391,28.895,28.9056,7151300.0],["2010-05-21",27.8627,30.0438,27.8309,29.8532,7629200.0],["2010-05-24",29.9115,29.9856,29.0274,29.075,4260100.0],["2010-05-25",27.7727,29.5356,27.7515,29.4774,4889200.0],["2010-05-26",29.7156,30.4515,29.3133,29.488,4392700.0],["2010-05-27",30.3985,31.3673,30.1709,31.3091,4744700.0],["2010-05-28",31.3091,31.3144,30.3191,30.5521,3424100.0],["2010-06-01",30.0491,30.8538,29.9538,30.028,3326300.0],["2010-06-02",30.2132,31.2668,30.0174,31.2085,3215300.0],["2010-06-03",31.6691,31.9603,31.0868,31.3991,3343000.0],["2010-06-04",30.5309,30.6156,29.2656,29.4668,4587500.0],["2010-06-07",29.6944,29.9538,28.8421,28.9003,3388200.0],["2010-06-08",29.1703,29.6997,28.3921,29.6203,4508200.0],["2010-06-09",29.8585,30.3456,29.0644,29.2021,3785200.0],["2010-06-10",29.9962,30.8909,29.8003,30.8062,4127300.0],["2010-06-11",30.1603,31.2615,30.1179,31.1344,4195200.0],["2010-06-14",31.6056,31.7115,30.6685,30.695,5193300.0],["2010-06-15",31.1238,31.3832,30.8009,31.2244,4879200.0],["2010-06-16",30.9174,31.2879,30.7215,30.9597,4293500.0],["2010-06-17",30.9597,31.2826,30.5679,31.2456,4131000.0],["2010-06-18",31.2879,31.4944,31.0338,31.2615,3723500.0],["2010-06-21",31.7644,32.0079,30.9068,31.1238,3331800.0],["2010-06-22",31.2244,31.3144,30.4938,30.5468,3695200.0],["2010-06-23",30.5573,30.7532,29.9644,30.1921,2737000.0],["2010-06-24",29.8956,30.1762,29.4403,29.5462,3779500.0],["2010-06-25",29.9644,30.7056,29.5409,30.4674,7665100.0],["2010-06-28",30.695,30.822,30.1338,30.425,4742900.0],["2010-06-29",29.8585,29.9962,28.5985,28.7785,6258600.0],["2010-06-30",28.8368,29.2709,28.3074,28.408,5462600.0],["2010-07-01",28.3338,28.6991,27.1533,28.5297,7519600.0],["2010-07-02",28.8421,29.165,28.1485,28.5297,4442000.0],["2010-07-06",29.4032,29.6309,28.4238,28.7838,4217700.0],["2010-07-07",29.0221,29.6203,28.9744,29.5197,6203400.0],["2010-07-08",29.7103,29.8744,29.2074,29.705,4678000.0],["2010-07-09",29.6626,29.9803,29.5515,29.8585,4110300.0],["2010-07-12",29.7315,30.1232,29.5568,29.7897,2935700.0],["2010-07-13",30.2874,30.4091,29.9379,30.1127,5675200.0],["2010-07-14",29.9221,30.0279,29.3027,29.6521,3233800.0],["2010-07-15",29.8162,29.8162,28.9215,29.6362,3433100.0],["2010-07-16",29.218,29.3503,28.1962,28.2809,4571700.0],["2010-07-19",28.4133,28.6409,27.8627,28.2439,5108900.0],["2010-07-20",27.6509,28.4344,27.5133,28.408,6794100.0],["2010-07-21",28.6303,29.0538,27.8044,27.905,4703200.0],["2010-07-22",28.2968,29.1121,28.138,28.948,5033600.0],["2010-07-23",28.895,29.4562,28.678,29.3397,2544500.0],["2010-07-26",29.2921,29.6256,29.0697,29.3662,3483700.0],["2010-07-27",29.6203,29.8532,29.3927,29.5197,4285800.0],["2010-07-28",29.4562,29.7103,29.2709,29.3503,2610400.0],["2010-07-29",29.6415,30.0544,29.2021,29.6679,5186400.0],["2010-07-30",29.3503,30.4991,29.1068,30.3297,5223400.0],["2010-08-02",30.9332,30.9703,30.3615,30.9068,5465500.0],["2010-08-03",30.7585,30.7903,30.1074,30.2397,4221200.0],["2010-08-04",30.3879,30.5203,29.8215,30.0227,4954700.0],["2010-08-05",30.3191,31.0021,29.5991,30.7056,6371300.0],["2010-08-06",30.2079,31.325,30.2079,31.2773,6446400.0],["2010-08-09",31.4256,31.6109,31.2191,31.5209,2407800.0],["2010-08-10",31.1079,31.5103,31.0074,31.3568,3922200.0],["2010-08-11",30.7056,30.7797,29.9115,29.9644,4049100.0],["2010-08-12",29.5144,29.7421,29.2974,29.3821,4700600.0],["2010-08-13",29.3344,29.7262,29.2815,29.3768,2494500.0],["2010-08-16",29.2127,29.2921,28.6991,28.9691,3127200.0],["2010-08-17",29.3609,29.7474,29.1385,29.4774,2787400.0],["2010-08-18",29.5144,29.5515,29.0432,29.3132,2493100.0],["2010-08-19",29.1968,29.2127,27.9421,27.9897,4824500.0],["2010-08-20",27.7938,27.8574,27.1162,27.7621,5651000.0],["2010-08-23",27.905,28.0427,27.4286,27.4974,3009800.0],["2010-08-24",27.1427,27.2591,26.7668,26.7933,4022500.0],["2010-08-25",26.5656,26.7986,25.708,26.6768,7916400.0],["2010-08-26",26.8144,27.0633,26.1686,26.285,4493300.0],["2010-08-27",26.5445,27.2486,25.9198,27.2274,4285800.0],["2010-08-30",27.1109,27.1639,26.4756,26.5127,3232400.0],["2010-08-31",26.5021,26.9468,26.1898,26.788,3194500.0],["2010-09-01",27.1321,27.9791,26.9097,27.9474,3983700.0],["2010-09-02",28.1062,28.3868,27.905,28.3286,3596200.0],["2010-09-03",28.6991,29.2021,28.6885,29.1332,4166400.0],["2010-09-07",28.625,28.9638,28.2438,28.2915,2844100.0],["2010-09-08",28.3709,28.8103,28.3709,28.4768,2351100.0],["2010-09-09",29.0274,29.218,28.7044,28.9321,2300100.0],["2010-09-10",28.9162,28.9162,28.4344,28.5191,3947100.0],["2010-09-13",29.075,29.4985,28.985,29.2127,3217300.0],["2010-09-14",29.1332,29.2444,28.7838,28.9532,3943100.0],["2010-09-15",28.7256,29.4297,28.5562,29.4138,4504500.0],["2010-09-16",29.2391,29.3927,28.9744,29.3238,1942000.0],["2010-09-17",29.3662,29.578,29.0115,29.2338,4424700.0],["2010-09-20",28.5562,29.8797,28.5562,29.8056,4562100.0],["2010-09-21",29.4509,30.5944,29.3344,30.4726,8254300.0],["2010-09-22",30.2079,30.6791,29.6627,29.885,5136000.0],["2010-09-23",29.4774,29.6785,28.8103,28.8791,4103400.0],["2010-09-24",29.1068,29.6732,29.1068,29.6521,5572800.0],["2010-09-27",29.5356,29.6891,29.3979,29.5038,3938500.0],["2010-09-28",29.525,29.6679,29.0591,29.5409,3288000.0],["2010-09-29",30.4832,30.4832,29.6785,29.9274,7154200.0],["2010-09-30",28.5033,29.1703,28.3656,28.6833,11592900.0],["2010-10-01",28.6832,29.0327,28.0056,28.0956,7693100.0],["2010-10-04",27.8627,28.3815,27.7039,27.8203,5614000.0],["2010-10-05",28.0321,28.7309,27.5927,28.5985,6630500.0],["2010-10-06",28.5085,28.8209,28.1803,28.6568,5003400.0],["2010-10-07",28.7521,28.7521,28.4027,28.4927,3844600.0],["2010-10-08",28.4768,28.6938,28.355,28.6091,3420800.0],["2010-10-11",28.4239,28.5774,28.175,28.2968,2862800.0],["2010-10-12",28.228,28.625,28.0586,28.5774,3092700.0],["2010-10-13",28.6621,29.3185,28.5827,28.7997,4008000.0],["2010-10-14",28.6515,29.3185,28.3391,28.6833,4035800.0],["2010-10-15",28.8474,28.8897,28.138,28.4927,4340200.0],["2010-10-18",28.3603,28.9797,28.3497,28.9374,7839000.0],["2010-10-19",28.3127,28.858,27.9844,28.1856,4662800.0],["2010-10-20",28.2174,28.8474,28.1115,28.7097,3021900.0],["2010-10-21",28.8527,29.165,28.4821,28.768,3390700.0],["2010-10-22",28.7468,28.7468,27.8468,27.905,5066800.0],["2010-10-25",28.1168,28.408,28.0162,28.048,3812200.0],["2010-10-26",27.8891,28.4238,27.8838,28.3338,2159400.0],["2010-10-27",28.0638,28.5138,27.7938,28.1909,4025300.0],["2010-10-28",28.3391,28.4556,27.9791,28.0744,2201900.0],["2010-10-29",28.0056,28.0691,27.5609,27.8362,3103800.0],["2010-11-01",28.0321,28.3603,27.5821,27.8786,2678000.0],["2010-11-02",28.1591,28.3815,27.9474,28.0427,2533600.0],["2010-11-03",28.1697,28.6568,27.8574,28.6462,4172100.0],["2010-11-04",28.6197,29.6468,28.4344,29.4297,6819800.0],["2010-11-05",29.5091,29.9115,29.2709,29.4562,6126500.0],["2010-11-08",29.3291,29.4138,29.038,29.1121,3847500.0],["2010-11-09",29.2021,29.3821,28.9056,29.0591,5124500.0],["2010-11-10",29.2285,29.5303,29.0644,29.5303,4939600.0],["2010-11-11",29.2285,29.3556,28.858,29.1279,6739500.0],["2010-11-12",29.0485,29.3821,28.8527,28.8527,25777500.0],["2010-11-15",28.9003,29.3768,28.7521,28.8685,8330200.0],["2010-11-16",28.8686,29.0062,28.0056,28.1962,11175500.0],["2010-11-17",28.2703,28.7256,28.0956,28.5138,6147600.0],["2010-11-18",28.7362,28.9427,28.5933,28.8368,4822800.0],["2010-11-19",28.9071,29.3235,28.7881,29.0856,5140300.0],["2010-11-22",28.88,28.9449,28.2797,28.5772,4426200.0],["2010-11-23",28.2094,28.2419,27.8741,27.9012,5630200.0],["2010-11-24",28.1445,28.4041,28.0093,28.3609,2628500.0],["2010-11-26",28.0364,28.177,27.8417,27.8741,1617800.0],["2010-11-29",27.8471,27.9228,27.382,27.7605,4358900.0],["2010-11-30",27.4036,27.7497,27.3279,27.409,4118600.0],["2010-12-01",27.8958,28.1608,27.5929,28.0959,5625600.0],["2010-12-02",28.0958,29.1937,28.0958,29.1613,5415500.0],["2010-12-03",28.9179,29.091,28.588,29.0098,7552300.0],["2010-12-06",28.853,29.0964,28.8043,28.9071,2899100.0],["2010-12-07",29.4587,29.4587,28.88,29.0098,4904000.0],["2010-12-08",29.0423,30.0158,29.0153,29.9942,7251400.0],["2010-12-09",30.1618,30.5458,29.9996,30.4647,5084500.0],["2010-12-10",30.5296,30.7513,30.151,30.7351,4502800.0],["2010-12-13",30.9244,31.0001,30.5945,30.6864,5423300.0],["2010-12-14",30.7459,30.7729,30.3944,30.4647,4057000.0],["2010-12-15",30.3998,30.9406,30.2916,30.5674,4255000.0],["2010-12-16",30.8216,31.4273,30.7135,31.0217,5627600.0],["2010-12-17",31.0434,31.5463,30.9136,31.4165,8170900.0],["2010-12-20",31.5085,31.7464,31.3084,31.6274,4340700.0],["2010-12-21",31.7356,32.2332,31.7356,32.2115,3897500.0],["2010-12-22",32.1791,32.4928,32.1791,32.4225,3700900.0],["2010-12-23",32.2872,32.4008,31.9519,32.1142,2133600.0],["2010-12-27",32.0114,32.3684,31.8654,32.2926,2043300.0],["2010-12-28",32.3197,32.4495,32.1304,32.1574,2418000.0],["2010-12-29",32.2656,32.3143,31.8816,31.8816,2024900.0],["2010-12-30",31.8546,32.0114,31.4922,31.6491,1829000.0],["2010-12-31",31.6382,31.8221,31.5084,31.7518,1481400.0],["2011-01-03",32.1412,32.92,32.0222,32.8227,3339300.0],["2011-01-04",32.7848,33.1093,32.7199,33.0011,3543800.0],["2011-01-05",32.9254,33.2337,32.8551,32.9849,3903900.0],["2011-01-06",33.0877,33.2824,32.8443,33.2175,3488000.0],["2011-01-07",33.2067,33.3202,32.4116,32.5577,3640700.0],["2011-01-10",32.3035,32.6442,31.8384,32.3792,2968500.0],["2011-01-11",32.4928,32.8497,32.3846,32.6766,2342100.0],["2011-01-12",32.7632,33.304,32.6496,33.2986,3725600.0],["2011-01-13",33.2661,33.5149,32.6766,32.9795,3883700.0],["2011-01-14",32.8984,33.3797,32.7307,33.3689,3487500.0],["2011-01-18",33.2986,33.7421,33.1039,33.4933,3671400.0],["2011-01-19",33.4446,33.4879,32.4062,32.6063,3589000.0],["2011-01-20",32.5847,32.9092,32.2927,32.8876,3278700.0],["2011-01-21",33.2067,33.3635,32.9741,33.2391,2470600.0],["2011-01-24",33.2715,33.3797,32.8821,33.158,2223600.0],["2011-01-25",32.9795,33.2716,32.8118,33.2121,2594500.0],["2011-01-26",33.4879,33.9151,33.2607,33.834,2932400.0],["2011-01-27",33.7637,34.1747,33.5582,34.1585,3210800.0],["2011-01-28",34.2559,34.2559,32.9903,33.0498,3481400.0],["2011-01-31",33.158,33.542,33.1093,33.2661,2222000.0],["2011-02-01",33.6772,34.4289,33.6664,34.2883,3646300.0],["2011-02-02",34.2288,34.4451,33.6609,33.7096,2195000.0],["2011-02-03",33.7799,33.9584,33.1904,33.7583,2730900.0],["2011-02-04",33.7366,34.2126,33.5311,34.0233,2723200.0],["2011-02-07",34.2342,34.6669,34.072,34.6236,3741600.0],["2011-02-08",34.5587,34.7426,34.4181,34.6182,3482600.0],["2011-02-09",34.4505,34.6074,33.8881,34.1423,4814500.0],["2011-02-10",35.013,35.2888,34.4289,35.1536,6151700.0],["2011-02-11",35.0833,35.2942,34.4343,35.2293,3473300.0],["2011-02-14",35.1644,35.1644,34.3965,34.748,4705600.0],["2011-02-15",34.6074,35.1536,34.4451,35.0995,3392700.0],["2011-02-16",35.1807,36.0946,34.9481,36.0622,4451100.0],["2011-02-17",35.8134,36.5057,35.6241,36.4083,3861400.0],["2011-02-18",36.5165,36.5165,35.9811,36.2461,3262800.0],["2011-02-22",35.7161,36.2028,34.894,35.0292,4046800.0],["2011-02-23",35.0509,35.3699,34.245,34.5479,3279300.0],["2011-02-24",34.3856,34.7534,34.0449,34.6182,4105800.0],["2011-02-25",34.7156,35.0563,34.5749,35.0292,2925400.0],["2011-02-28",35.2348,35.8297,35.159,35.6025,4757100.0],["2011-03-01",35.7431,36.0027,34.9157,35.132,4830700.0],["2011-03-02",34.6561,34.6561,33.7962,33.8124,8612400.0],["2011-03-03",34.6831,34.9643,34.5154,34.9589,6171600.0],["2011-03-04",34.8399,34.9535,34.126,34.5425,3803700.0],["2011-03-07",34.7859,35.0887,33.9854,34.1531,3520900.0],["2011-03-08",34.0341,34.8453,34.0071,34.7426,3615700.0],["2011-03-09",34.6939,35.1428,34.6398,34.8508,2850900.0],["2011-03-10",34.3045,34.7859,34.072,34.1206,4335300.0],["2011-03-11",33.5041,34.2721,33.4717,34.1261,3128100.0],["2011-03-14",33.6501,33.6772,32.8119,33.1309,5522900.0],["2011-03-15",31.595,32.628,30.5025,32.4982,12231700.0],["2011-03-16",32.6009,32.8443,31.1731,31.5409,6909500.0],["2011-03-17",32.0547,32.3792,31.6274,32.1791,4975300.0],["2011-03-18",32.6766,33.1742,32.2872,32.7902,4877300.0],["2011-03-21",33.331,33.5311,32.92,33.0714,2927000.0],["2011-03-22",33.0769,33.3419,33.0011,33.0498,2534000.0],["2011-03-23",32.92,32.9687,32.5306,32.7361,2579700.0],["2011-03-24",33.0282,33.0282,32.5631,32.9579,2012000.0],["2011-03-25",33.1147,33.3743,32.8497,33.0011,3105000.0],["2011-03-28",33.158,33.158,32.6388,32.7307,2568700.0],["2011-03-29",32.6388,32.7956,32.3576,32.774,2164600.0],["2011-03-30",32.9038,33.2229,32.8118,33.0065,2722100.0],["2011-03-31",32.9633,33.423,32.7307,33.304,2641600.0],["2011-04-01",33.4122,34.0449,33.2932,33.8124,2637600.0],["2011-04-04",33.8394,34.337,33.834,34.191,2679500.0],["2011-04-05",34.072,34.1531,33.8502,34.1531,2482200.0],["2011-04-06",34.3424,34.8183,34.2504,34.7859,3220500.0],["2011-04-07",34.6993,34.8562,34.2558,34.337,3463100.0],["2011-04-08",34.5803,34.7155,33.5798,33.6826,2994400.0],["2011-04-11",33.7204,34.2667,33.7204,33.9314,2280200.0],["2011-04-12",33.6177,33.8178,33.1255,33.2986,3085900.0],["2011-04-13",33.5906,33.7367,32.8173,32.8821,2576800.0],["2011-04-14",32.6929,32.801,32.2818,32.6658,3294800.0],["2011-04-15",33.0768,33.1904,32.6388,32.9903,4208800.0],["2011-04-18",32.5144,32.7361,32.2602,32.509,3745300.0],["2011-04-19",32.6334,32.6334,32.1574,32.2115,4150100.0],["2011-04-20",32.7524,33.0985,32.5306,32.9525,3069800.0],["2011-04-21",33.1796,33.5257,33.012,33.3851,2272600.0],["2011-04-25",33.3689,33.3851,32.9579,33.0552,1688300.0],["2011-04-26",33.3094,33.5203,33.185,33.2878,1700000.0],["2011-04-27",33.2986,33.4716,32.7037,33.304,2847600.0],["2011-04-28",33.3148,34.4235,33.2607,34.2829,3469100.0],["2011-04-29",34.2018,34.3586,33.98,34.2991,2189300.0],["2011-05-02",34.51,34.656,34.1206,34.3424,3689600.0],["2011-05-03",34.126,34.51,33.9422,34.1693,3345700.0],["2011-05-04",34.2342,34.3424,33.6501,33.7637,2675000.0],["2011-05-05",33.6123,34.2559,32.8118,34.0666,5616200.0],["2011-05-06",34.4343,34.8345,34.2613,34.4506,4171500.0],["2011-05-09",34.364,34.8021,34.3478,34.5209,2616300.0],["2011-05-10",34.7372,34.8832,34.6669,34.8562,2790000.0],["2011-05-11",34.8237,35.132,34.4019,34.5263,3227900.0],["2011-05-12",34.4343,34.6128,33.7637,34.5912,2856700.0],["2011-05-13",34.5425,34.6831,33.8665,34.1423,2870300.0],["2011-05-16",33.9908,34.6777,33.953,34.1855,2391900.0],["2011-05-17",34.0233,34.3424,33.9205,34.2234,2572500.0],["2011-05-18",34.1801,34.6074,34.0882,34.6074,2015400.0],["2011-05-19",34.721,34.9914,34.5587,34.9481,2351700.0],["2011-05-20",34.8886,35.04,34.3586,34.4019,2239500.0],["2011-05-23",33.8881,34.1477,33.7258,33.7421,2575800.0],["2011-05-24",33.8178,33.9476,33.1363,33.2824,3574600.0],["2011-05-25",33.1363,33.9097,33.0119,33.6393,3219100.0],["2011-05-26",33.7962,34.4776,33.7745,34.3802,3309000.0],["2011-05-27",34.5263,34.6453,34.0774,34.1639,2401800.0],["2011-05-31",34.6777,34.7101,34.1531,34.4938,2701300.0],["2011-06-01",34.2613,34.3694,32.8443,32.8659,5798500.0],["2011-06-02",32.9903,33.569,32.8227,33.4284,4033100.0],["2011-06-03",32.8605,33.4608,32.7524,33.1309,4102700.0],["2011-06-06",32.9687,33.1526,32.0601,32.2115,4464000.0],["2011-06-07",32.4387,32.6334,32.152,32.2115,3683700.0],["2011-06-08",32.3575,32.5036,31.8438,32.125,3668000.0],["2011-06-09",32.3954,32.7091,32.1845,32.5198,2786000.0],["2011-06-10",32.3305,32.363,31.6545,31.9303,3570600.0],["2011-06-13",32.1629,32.3089,31.8167,32.2548,2613600.0],["2011-06-14",32.5739,33.0282,32.3197,32.6442,2812400.0],["2011-06-15",32.2278,32.3684,31.0325,31.2435,5724500.0],["2011-06-16",31.3138,31.8492,31.184,31.5409,3139300.0],["2011-06-17",31.86,32.1683,31.7572,32.0114,4359200.0],["2011-06-20",31.8762,32.5631,31.8005,32.2602,2758700.0],["2011-06-21",32.3251,32.9795,32.3251,32.947,2765900.0],["2011-06-22",32.7415,33.1472,32.5901,32.6442,2561800.0],["2011-06-23",32.1034,32.7145,31.6978,32.6658,4242300.0],["2011-06-24",32.628,32.6875,31.9141,32.2926,3916400.0],["2011-06-27",32.4062,32.9362,32.2926,32.8821,3330900.0],["2011-06-28",33.0714,33.5744,32.9849,33.5311,3903100.0],["2011-06-29",33.6717,34.1693,33.6231,34.1044,3302200.0],["2011-06-30",34.2558,34.51,34.0449,34.391,2944700.0],["2011-07-01",34.3153,35.0887,34.245,35.0292,3013100.0],["2011-07-05",34.6236,34.8994,34.3424,34.7047,3136800.0],["2011-07-06",34.4505,34.6993,34.1315,34.5912,2970700.0],["2011-07-07",34.9697,35.3159,34.8778,35.2942,3158600.0],["2011-07-08",34.5641,34.894,34.3261,34.8183,3810700.0],["2011-07-11",34.2126,34.483,33.5149,33.6123,4091000.0],["2011-07-12",33.304,34.0666,33.277,33.3094,3608500.0],["2011-07-13",33.5582,33.9476,33.185,33.2445,3630400.0],["2011-07-14",33.4662,33.6717,32.8281,32.9308,3698000.0],["2011-07-15",33.1472,33.2121,32.5036,32.8605,4165400.0],["2011-07-18",32.6063,32.7524,31.9736,32.3305,3920000.0],["2011-07-19",32.509,32.6658,32.0925,32.4441,4087000.0],["2011-07-20",32.7145,32.9416,32.4765,32.6171,3670500.0],["2011-07-21",32.8822,33.6393,32.8822,33.3256,4068600.0],["2011-07-22",33.3094,33.4176,32.9038,32.9525,2684600.0],["2011-07-25",32.3521,32.7037,32.271,32.5631,2838900.0],["2011-07-26",32.5198,32.9038,32.3035,32.5036,3150700.0],["2011-07-27",32.2548,32.4062,31.4868,31.5301,4702000.0],["2011-07-28",31.6004,31.9303,31.449,31.5625,5171300.0],["2011-07-29",31.2597,32.2169,31.1948,31.7356,4888800.0],["2011-08-01",32.1358,32.244,31.1137,31.4814,4138000.0],["2011-08-02",31.1677,31.503,30.6269,30.6377,4180600.0],["2011-08-03",30.7135,31.0866,30.1131,30.8649,5257900.0],["2011-08-04",31.0758,31.3841,29.5128,29.6048,9135000.0],["2011-08-05",29.9455,30.3186,28.3554,29.1991,8187700.0],["2011-08-08",27.8795,29.0856,25.6189,26.0353,11001200.0],["2011-08-09",26.7276,28.4636,25.9488,28.4366,10379700.0],["2011-08-10",27.8471,27.8903,25.7541,25.8352,11849200.0],["2011-08-11",26.1705,28.3771,25.965,27.9012,8151000.0],["2011-08-12",28.1283,28.5772,27.4415,27.555,5701600.0],["2011-08-15",27.8038,28.4041,27.6307,28.3933,4044400.0],["2011-08-16",28.0039,28.3933,27.3982,27.4198,5997800.0],["2011-08-17",27.4469,27.8957,27.1873,27.5226,4286100.0],["2011-08-18",26.5058,26.5166,25.3755,25.4999,8543200.0],["2011-08-19",25.6621,26.3869,25.0402,25.143,8990500.0],["2011-08-22",25.9434,26.057,24.7644,24.8293,5117200.0],["2011-08-23",24.8833,25.6459,24.521,25.6297,5330400.0],["2011-08-24",25.5378,26.349,25.3971,26.1651,5471300.0],["2011-08-25",26.587,27.0575,25.289,25.5107,6335500.0],["2011-08-26",25.2836,26.0191,24.6887,25.7216,4189200.0],["2011-08-29",26.23,27.1819,26.23,27.1278,3903400.0],["2011-08-30",26.8033,27.0466,26.3165,26.6789,4304500.0],["2011-08-31",26.9169,27.4252,26.7708,27.1548,4834600.0],["2011-09-01",27.1332,27.3008,26.3923,26.4301,4262800.0],["2011-09-02",25.6405,25.8028,25.2024,25.2024,3867400.0],["2011-09-06",24.4831,24.7698,24.0883,24.5102,5823400.0],["2011-09-07",25.1484,26.3814,24.9861,26.3544,5743200.0],["2011-09-08",25.9596,26.349,25.3917,25.4566,5497300.0],["2011-09-09",25.0835,25.5432,24.6508,24.9537,7804000.0],["2011-09-12",24.4561,25.3106,24.3642,25.3106,6386400.0],["2011-09-13",25.3593,25.846,25.0132,25.6892,6407600.0],["2011-09-14",25.8677,26.5978,25.1538,26.1813,7125400.0],["2011-09-15",26.587,27.4198,26.4139,27.409,6445300.0],["2011-09-16",27.6361,28.0364,27.3279,27.8254,6831700.0],["2011-09-19",27.1278,27.1278,26.2192,26.8033,7234800.0],["2011-09-20",26.9709,27.3495,26.4896,26.4896,4785200.0],["2011-09-21",26.5058,26.8249,24.7103,24.7319,6364900.0],["2011-09-22",23.7476,24.3047,23.2825,23.8125,9088200.0],["2011-09-23",23.3258,24.0775,23.3258,23.7584,6624000.0],["2011-09-26",24.1208,25.0186,23.7368,24.9374,7194800.0],["2011-09-27",25.6892,26.2408,25.1808,25.3971,6066100.0],["2011-09-28",25.4458,25.8947,24.3966,24.4399,5525000.0],["2011-09-29",25.2619,25.992,25.0077,25.992,5723600.0],["2011-09-30",25.4134,25.9596,25.2024,25.343,5852000.0],["2011-10-03",24.8671,25.3485,23.7368,23.7476,7632700.0],["2011-10-04",23.3258,24.5589,22.958,24.4723,7400000.0],["2011-10-05",24.3912,25.5161,23.991,25.343,6420400.0],["2011-10-06",25.2836,26.1813,24.7806,26.1056,4652100.0],["2011-10-07",26.3057,26.3922,24.8509,24.8888,4806400.0],["2011-10-10",25.4674,26.3977,25.4674,26.3598,4203200.0],["2011-10-11",26.0353,27.0412,25.819,26.8898,4558700.0],["2011-10-12",27.0737,28.031,27.0737,27.5821,4658900.0],["2011-10-13",27.5226,27.6307,26.5545,26.906,8750700.0],["2011-10-14",27.4685,28.0904,27.1819,27.5388,5008000.0],["2011-10-17",27.1116,27.2414,26.3706,26.4842,4908000.0],["2011-10-18",26.468,28.1986,26.1597,27.9012,6042300.0],["2011-10-19",27.7984,28.1986,27.0521,27.1548,4164400.0],["2011-10-20",27.263,28.1175,26.9872,27.9877,4964600.0],["2011-10-21",28.2851,28.7989,28.0526,28.7881,5701900.0],["2011-10-24",28.7394,29.5669,28.6637,29.4858,6034100.0],["2011-10-25",29.1667,29.1667,27.9607,28.0688,5848700.0],["2011-10-26",28.6908,29.1342,27.8146,28.945,6325900.0],["2011-10-27",30.3078,31.3408,30.0753,31.0001,6205500.0],["2011-10-28",30.7729,31.092,30.5188,30.9893,4982700.0],["2011-10-31",29.648,30.2916,29.2911,29.3127,5841300.0],["2011-11-01",27.9769,28.7881,27.5929,27.8633,6054200.0],["2011-11-02",28.5393,29.1451,28.3933,29.0261,4452500.0],["2011-11-03",28.3717,28.8043,27.0521,28.6908,8070400.0],["2011-11-04",28.2635,28.4312,27.7551,28.2257,14079900.0],["2011-11-07",28.1229,28.8692,27.7822,28.8314,13556400.0],["2011-11-08",29.1342,29.648,28.6475,29.4641,5512000.0],["2011-11-09",28.3284,28.469,27.8146,28.0526,8167000.0],["2011-11-10",28.5988,28.9233,28.0526,28.615,4407900.0],["2011-11-11",29.0802,29.5236,29.0802,29.2316,3341100.0],["2011-11-14",29.0531,29.3668,28.7016,28.9612,3710100.0],["2011-11-15",28.6691,29.2424,28.2473,28.8746,3886700.0],["2011-11-16",28.4204,28.8584,28.0201,28.0688,5985800.0],["2011-11-17",28.1067,28.2527,27.1656,27.3062,6702100.0],["2011-11-18",27.6236,27.6459,26.9722,27.0223,9723400.0],["2011-11-21",26.5044,26.8719,26.2427,26.6381,5574300.0],["2011-11-22",26.4877,26.9109,26.1147,26.1425,5067500.0],["2011-11-23",25.7917,25.8084,25.1514,25.1514,4880000.0],["2011-11-25",25.0289,25.6024,24.8841,25.0066,1780100.0],["2011-11-28",26.0757,26.3095,25.7973,26.1481,5190800.0],["2011-11-29",26.2037,26.4989,25.9532,26.0924,3201300.0],["2011-11-30",27.2394,28.264,26.9499,28.1972,5655600.0],["2011-12-01",27.8464,28.1303,27.5178,27.8185,3206600.0],["2011-12-02",28.1248,28.6649,27.98,28.0635,3452900.0],["2011-12-05",28.5368,29.205,28.3865,28.7094,3422400.0],["2011-12-06",28.7373,28.8598,28.3475,28.6259,3626700.0],["2011-12-07",28.3698,28.9544,27.9132,28.7929,3212400.0],["2011-12-08",28.3308,28.3308,27.3953,27.4956,4405300.0],["2011-12-09",27.7072,28.392,27.6459,28.0579,7174200.0],["2011-12-12",27.5234,27.5234,26.7773,27.0724,4023800.0],["2011-12-13",27.2561,27.6626,26.2761,26.5991,4136900.0],["2011-12-14",26.4209,26.8552,26.0311,26.5378,4330500.0],["2011-12-15",27.039,27.1392,26.6214,26.677,3588900.0],["2011-12-16",26.8942,27.1448,26.5991,26.7661,5708100.0],["2011-12-19",26.9332,26.9499,26.0423,26.1592,3592200.0],["2011-12-20",26.716,27.529,26.6102,27.3731,4994700.0],["2011-12-21",27.3898,27.5512,26.9944,27.4677,3725900.0],["2011-12-22",27.5958,28.1693,27.4844,28.1081,2963400.0],["2011-12-23",28.2528,28.3865,27.9522,28.3531,1860900.0],["2011-12-27",28.1693,28.3976,27.98,28.1136,1948500.0],["2011-12-28",28.1971,28.1971,27.5234,27.5624,2416600.0],["2011-12-29",27.5902,28.147,27.529,28.0134,1844900.0],["2011-12-30",27.8909,28.0691,27.8408,27.9076,1961500.0],["2012-01-03",28.6593,29.0045,28.4477,28.5647,3403700.0],["2012-01-04",28.2974,28.7874,28.0691,28.676,2967900.0],["2012-01-05",28.431,29.489,28.186,29.2551,3350500.0],["2012-01-06",29.3052,29.7395,29.0658,29.3609,3103800.0],["2012-01-09",29.411,29.5279,28.9878,29.0992,2555900.0],["2012-01-10",29.6226,29.9567,29.5335,29.7451,3341200.0],["2012-01-11",29.6226,30.3353,29.4945,30.2629,3828700.0],["2012-01-12",30.3799,30.7195,30.3186,30.6861,3998900.0],["2012-01-13",30.2685,30.9088,29.7005,30.7641,3697000.0],["2012-01-17",30.9979,31.1594,30.2963,30.4188,3647500.0],["2012-01-18",30.3409,31.3543,30.2128,31.2485,3639100.0],["2012-01-19",31.4267,31.9111,31.3989,31.7051,2990700.0],["2012-01-20",31.616,32.273,31.5548,31.939,3764500.0],["2012-01-23",31.8889,32.6962,31.822,32.4345,2799500.0],["2012-01-24",32.1171,32.5013,31.9278,32.3399,2601500.0],["2012-01-25",32.1784,32.3677,31.655,32.1728,4517900.0],["2012-01-26",32.2897,32.4902,29.901,30.9534,10553000.0],["2012-01-27",30.7251,32.0225,30.675,31.861,6569800.0],["2012-01-30",31.4712,32.0726,31.1928,31.9501,3292200.0],["2012-01-31",32.2229,32.4067,31.6884,31.8721,4575900.0],["2012-02-01",32.2396,32.7742,32.0169,32.4791,2573300.0],["2012-02-02",32.4846,32.6238,32.2396,32.4735,2415400.0],["2012-02-03",32.8521,33.3922,32.8466,33.3366,4234800.0],["2012-02-06",33.0415,33.4089,32.9134,33.4034,2993000.0],["2012-02-07",33.1862,33.7876,33.1027,33.6484,2594400.0],["2012-02-08",33.615,33.8433,33.3366,33.7096,3721600.0],["2012-02-09",33.8711,34.0938,32.4624,33.3254,4591000.0],["2012-02-10",32.8633,32.9635,32.5793,32.8521,2773700.0],["2012-02-13",32.9357,33.6929,32.9357,33.5036,3685900.0],["2012-02-14",33.3366,33.4869,32.5626,33.0804,3059600.0],["2012-02-15",33.2753,33.7542,33.2586,33.5203,3592400.0],["2012-02-16",33.4312,33.9212,33.2698,33.9212,2804800.0],["2012-02-17",33.9936,34.2442,33.8377,34.1829,2924700.0],["2012-02-21",34.2442,34.3778,33.9936,34.1662,2780200.0],["2012-02-22",34.1662,34.2943,33.7931,33.8711,2441900.0],["2012-02-23",33.8711,34.1439,33.6205,34.0994,1996500.0],["2012-02-24",34.0326,34.2831,33.7764,34.0159,2374800.0],["2012-02-27",33.6428,33.8655,33.5036,33.7542,3155000.0],["2012-02-28",33.8321,34.1996,33.6595,34.1384,2266300.0],["2012-02-29",34.2442,34.5393,33.9936,34.0548,3408500.0],["2012-03-01",34.1662,34.9068,34.1161,34.5281,3139100.0],["2012-03-02",34.517,34.5894,34.0437,34.1551,1825200.0],["2012-03-05",34.0493,34.6061,33.9101,34.2609,2285400.0],["2012-03-06",33.6818,33.6818,33.1751,33.2697,3210800.0],["2012-03-07",33.409,33.9324,33.2586,33.8433,2374500.0],["2012-03-08",34.0883,34.5059,33.8433,34.4558,2576600.0],["2012-03-09",34.7286,34.8567,34.3834,34.5059,3093600.0],["2012-03-12",34.3945,34.4558,33.9101,34.0883,2642200.0],["2012-03-13",34.3889,35.1406,34.2831,35.1184,3326100.0],["2012-03-14",34.517,34.8511,33.6539,34.2887,5207900.0],["2012-03-15",34.4446,35.3856,34.1328,35.213,4668700.0],["2012-03-16",35.3355,35.9592,35.2687,35.4747,3365100.0],["2012-03-19",35.5248,35.9146,35.4692,35.6975,2380600.0],["2012-03-20",35.3355,36.0594,35.0404,35.9981,3809700.0],["2012-03-21",36.0984,36.2877,35.5304,35.575,3036000.0],["2012-03-22",35.3133,35.3912,34.8567,35.0126,3192000.0],["2012-03-23",35.0683,35.2353,34.8455,35.0738,3936500.0],["2012-03-26",35.5527,35.7253,35.419,35.664,2626900.0],["2012-03-27",35.7754,35.909,35.3856,35.3856,3010700.0],["2012-03-28",35.3021,35.5416,34.9179,35.3133,2552200.0],["2012-03-29",35.007,35.007,34.4892,34.9458,2796000.0],["2012-03-30",35.1574,35.3578,34.8177,35.2966,3096900.0],["2012-04-02",35.2242,36.0427,35.1518,35.9146,2171700.0],["2012-04-03",35.7977,35.8589,35.0516,35.4413,2718000.0],["2012-04-04",35.0683,35.174,34.8233,34.9792,2485400.0],["2012-04-05",34.801,35.0293,34.5783,34.8121,2011100.0],["2012-04-09",34.1607,34.1829,33.7152,34.0382,2191200.0],["2012-04-10",34.0381,34.0716,33.0025,33.0359,3723300.0],["2012-04-11",33.6038,33.8934,33.4869,33.615,2845300.0],["2012-04-12",33.6707,34.3054,33.5426,34.1885,3404900.0],["2012-04-13",34.0493,34.0493,33.3477,33.3588,2916400.0],["2012-04-16",33.5816,33.7876,33.0971,33.4479,2318900.0],["2012-04-17",33.6372,34.2275,33.5259,34.0548,3181000.0],["2012-04-18",33.7653,34.0047,33.5816,33.7041,2329300.0],["2012-04-19",33.8544,33.9157,33.2363,33.5036,3491100.0],["2012-04-20",33.6094,33.8266,33.2586,33.2586,3135500.0],["2012-04-23",32.7798,32.88,32.518,32.8132,4055400.0],["2012-04-24",32.9023,33.3143,32.8132,32.9969,2873200.0],["2012-04-25",33.3199,33.7041,33.1528,33.5147,2645900.0],["2012-04-26",33.5203,34.1996,33.4368,34.1384,2328400.0],["2012-04-27",34.3165,34.3277,33.9101,34.1718,3054000.0],["2012-04-30",33.9602,34.0381,33.5649,33.7096,2579300.0],["2012-05-01",33.6595,34.4892,33.537,33.8989,2556700.0],["2012-05-02",33.6873,34.0715,33.3254,33.9323,2832500.0],["2012-05-03",31.1371,31.9891,30.0179,30.5191,12668700.0],["2012-05-04",30.3019,30.4801,29.3219,29.45,5813600.0],["2012-05-07",29.2161,29.6616,28.9711,29.0602,7118600.0],["2012-05-08",28.8097,29.0491,28.3308,28.7206,7232000.0],["2012-05-09",28.2918,28.7373,28.0023,28.431,6014900.0],["2012-05-10",29.0435,29.3609,28.3976,28.754,7176700.0],["2012-05-11",28.392,28.8987,28.0691,28.6816,4774100.0],["2012-05-14",28.2584,28.2584,27.7127,27.735,5593300.0],["2012-05-15",27.6459,27.8018,27.0891,27.1392,7157300.0],["2012-05-16",27.2561,27.3731,26.4209,26.4265,5300300.0],["2012-05-17",26.4488,26.4933,25.6302,25.6358,5972600.0],["2012-05-18",25.8084,25.8919,25.4966,25.6692,6905900.0],["2012-05-21",25.736,26.1926,25.569,25.9977,4431500.0],["2012-05-22",26.02,26.7717,25.775,25.9922,6447300.0],["2012-05-23",25.7193,26.2873,25.4465,26.1926,6179900.0],["2012-05-24",26.3931,26.3986,25.7305,26.3541,4599000.0],["2012-05-25",26.3318,26.5211,26.1536,26.2817,3094200.0],["2012-05-29",26.5824,26.8051,26.3931,26.6548,4220200.0],["2012-05-30",26.3318,26.3318,25.8363,25.9755,4180800.0],["2012-05-31",25.9086,26.1314,25.4019,25.8641,4337700.0],["2012-06-01",25.2794,25.3017,24.8451,24.9119,4714200.0],["2012-06-04",25.2572,25.2572,24.7616,24.9175,4546900.0],["2012-06-05",24.834,25.7472,24.795,25.608,4876800.0],["2012-06-06",25.8418,26.6381,25.7583,26.6381,5460400.0],["2012-06-07",26.8552,27.3619,26.6436,26.6938,5834700.0],["2012-06-08",26.5713,26.7996,26.265,26.7105,4083300.0],["2012-06-11",27.1058,27.1837,26.0534,26.0757,3887100.0],["2012-06-12",26.1815,26.51,26.0311,26.51,3039000.0],["2012-06-13",26.3151,26.7606,26.1592,26.2761,2997800.0],["2012-06-14",26.2873,26.7606,26.1425,26.6158,3772000.0],["2012-06-15",27.0111,27.078,26.7606,27.0557,4485500.0],["2012-06-18",26.8719,26.9165,26.2706,26.3819,3423000.0],["2012-06-19",26.6381,27.0891,26.5768,26.9109,3069000.0],["2012-06-20",26.8051,27.1448,26.6492,26.9499,4521500.0],["2012-06-21",27.0835,27.1838,26.0423,26.0701,3827000.0],["2012-06-22",26.3207,26.5044,25.9977,26.2149,3650700.0],["2012-06-25",25.814,25.814,25.3184,25.4186,3232400.0],["2012-06-26",25.3908,25.7193,25.3017,25.5022,2450300.0],["2012-06-27",25.7193,26.098,25.3908,25.9253,2492800.0],["2012-06-28",25.7249,26.0813,25.5356,26.0423,3851700.0],["2012-06-29",26.9165,26.9666,26.6047,26.9666,3789100.0],["2012-07-02",27.2116,27.3508,26.5545,26.8719,2177300.0],["2012-07-03",26.833,27.49,26.7272,27.284,1544700.0],["2012-07-05",27.0056,27.2617,26.6826,26.8274,2410900.0],["2012-07-06",26.4543,26.7494,26.2594,26.6158,2712700.0],["2012-07-09",26.4877,26.6047,26.1592,26.4042,2349200.0],["2012-07-10",26.588,26.8274,26.0757,26.1926,2612000.0],["2012-07-11",26.3485,26.8162,26.2372,26.5991,2877500.0],["2012-07-12",26.304,26.6158,26.059,26.4766,3043000.0],["2012-07-13",26.5044,27.4399,26.4989,27.3619,3331200.0],["2012-07-16",26.9666,27.2283,26.755,26.922,2080100.0],["2012-07-17",27.2394,27.3564,26.5434,27.0891,2721900.0],["2012-07-18",26.9777,27.284,26.7271,27.0891,2383800.0],["2012-07-19",27.1336,27.3118,26.8775,27.0445,2389200.0],["2012-07-20",26.7995,26.7995,25.9866,26.0033,4028400.0],["2012-07-23",25.5857,25.6859,25.1068,25.5189,2794400.0],["2012-07-24",25.5189,25.5356,25.0344,25.3128,3114600.0],["2012-07-25",25.4966,25.6971,25.3351,25.53,3048300.0],["2012-07-26",26.0089,26.3652,25.7527,25.9587,2315400.0],["2012-07-27",26.1815,26.9388,25.8864,26.7717,2983200.0],["2012-07-30",26.6715,27.0835,26.5713,27.0445,2408800.0],["2012-07-31",27.0223,27.245,26.7828,26.8831,2672800.0],["2012-08-01",27.0,27.1169,26.4098,26.4933,2731500.0],["2012-08-02",26.8441,28.019,26.6436,27.8631,5703900.0],["2012-08-03",28.3419,29.2273,28.2528,28.9711,4916900.0],["2012-08-06",29.0992,29.2161,28.8876,29.0268,2460000.0],["2012-08-07",29.1772,29.8453,29.1772,29.7006,3261900.0],["2012-08-08",29.45,29.9289,29.3331,29.8565,1961000.0],["2012-08-09",29.8231,30.1349,29.7618,29.9289,1848900.0],["2012-08-10",29.7785,30.0959,29.7785,30.0068,1848100.0],["2012-08-13",29.9456,30.107,29.7117,29.9678,1175200.0],["2012-08-14",30.1794,30.2073,29.7117,29.8119,1828900.0],["2012-08-15",29.7228,30.1794,29.6894,30.0681,1522400.0],["2012-08-16",30.0625,30.3075,29.8676,30.2407,1777200.0],["2012-08-17",30.352,30.3966,29.979,30.1738,1691300.0],["2012-08-20",30.0903,30.4021,30.0736,30.391,1670200.0],["2012-08-21",30.43,31.0703,30.3966,30.5859,2401900.0],["2012-08-22",30.4467,30.6805,30.0848,30.3966,2269700.0],["2012-08-23",30.2852,30.3186,29.9511,29.9567,2146000.0],["2012-08-24",29.901,30.4745,29.8231,30.4133,1947400.0],["2012-08-27",30.5079,30.5413,30.0346,30.1516,1736300.0],["2012-08-28",30.0681,30.2295,29.9511,29.9734,2065600.0],["2012-08-29",29.9901,30.4467,29.9288,30.3409,2772800.0],["2012-08-30",30.0736,30.2017,29.8398,30.1182,2233600.0],["2012-08-31",30.2964,30.5692,30.1516,30.352,2368400.0],["2012-09-04",30.3465,30.6583,30.2128,30.4188,2299900.0],["2012-09-05",30.3743,30.5246,30.2574,30.4411,2660700.0],["2012-09-06",30.6694,31.3599,30.4523,31.3265,3304200.0],["2012-09-07",31.5158,31.8499,31.3933,31.8443,3011800.0],["2012-09-10",31.7441,31.7775,31.1928,31.2485,2772700.0],["2012-09-11",31.2652,31.5882,31.2596,31.5603,2118300.0],["2012-09-12",31.7441,32.0392,31.5603,31.6884,2362700.0],["2012-09-13",31.6383,32.3009,31.0815,32.273,2810200.0],["2012-09-14",32.3955,32.9635,32.3009,32.6461,2798600.0],["2012-09-17",32.5626,32.841,32.0113,32.3343,2771600.0],["2012-09-18",32.1561,32.3343,31.9,32.0392,2046000.0],["2012-09-19",32.1116,32.2786,31.9111,32.0392,2323800.0],["2012-09-20",31.6884,32.0058,31.4824,31.7663,2570500.0],["2012-09-21",32.0058,32.0614,31.6438,31.7106,2449400.0],["2012-09-24",31.5381,31.9946,31.3989,31.8109,1878900.0],["2012-09-25",31.9167,32.0169,30.9367,30.9367,2696900.0],["2012-09-26",30.8532,30.9033,29.8063,29.9233,5975100.0],["2012-09-27",30.2128,30.7362,30.1349,30.5246,2748500.0],["2012-09-28",30.3576,30.5915,30.146,30.352,2583600.0],["2012-10-01",30.5135,30.8365,30.2073,30.3353,2036300.0],["2012-10-02",30.469,30.6026,30.1404,30.3353,1429200.0],["2012-10-03",30.3966,30.4189,30.0347,30.2964,2207600.0],["2012-10-04",30.5079,31.0648,30.3131,31.0592,3048900.0],["2012-10-05",31.2931,32.1784,31.2931,31.5715,5953200.0],["2012-10-08",31.332,31.6605,31.1538,31.5547,3011600.0],["2012-10-09",31.5492,31.7998,31.3098,31.5269,7943900.0],["2012-10-10",31.4657,31.5659,31.1594,31.2095,2545500.0],["2012-10-11",31.577,31.7663,31.2596,31.6939,2352900.0],["2012-10-12",31.7107,31.7107,31.0146,31.2095,2318900.0],["2012-10-15",31.2318,31.5993,31.0703,31.5492,1738200.0],["2012-10-16",31.7775,32.6962,31.7329,32.3176,4293600.0],["2012-10-17",32.4345,32.8132,32.3176,32.8132,3317500.0],["2012-10-18",32.7575,33.3978,32.674,33.3477,4466300.0],["2012-10-19",33.008,33.1918,31.9612,32.3176,7203100.0],["2012-10-22",32.1895,32.5904,31.8777,32.351,2766100.0],["2012-10-23",31.7775,31.8276,31.5325,31.7218,3300900.0],["2012-10-24",31.8666,32.1283,31.4879,31.4991,5488300.0],["2012-10-25",31.8443,32.0615,31.5882,31.9111,3557900.0],["2012-10-26",31.8332,31.9891,31.4824,31.9055,2371900.0],["2012-10-31",32.4067,32.4067,31.0926,31.7663,3529900.0],["2012-11-01",31.7663,32.39,31.3654,32.1227,4001800.0],["2012-11-02",32.3343,32.4345,31.8053,31.8721,6261800.0],["2012-11-05",31.7385,31.8332,31.538,31.7329,2577700.0],["2012-11-06",31.7719,32.4345,31.6661,32.312,3068300.0],["2012-11-07",31.7162,31.7441,30.8309,30.842,6371800.0],["2012-11-08",30.2629,31.1817,29.2941,29.3776,13407100.0],["2012-11-09",29.1716,29.8954,29.0769,29.3498,12858100.0],["2012-11-12",29.4945,29.4945,29.038,29.0602,5450000.0],["2012-11-13",28.8208,29.1772,28.3475,28.3586,5111100.0],["2012-11-14",28.4143,28.6426,27.7072,27.813,6228400.0],["2012-11-15",27.9911,28.2807,27.6849,28.0746,5612300.0],["2012-11-16",28.1782,28.1954,27.7009,28.0287,5849200.0],["2012-11-19",28.4772,28.8165,28.3737,28.644,4142700.0],["2012-11-20",28.5117,29.2133,28.4024,29.2018,5845300.0],["2012-11-21",29.311,29.4778,29.1213,29.4031,3312400.0],["2012-11-23",29.6216,29.9149,29.4778,29.9149,1078400.0],["2012-11-26",29.6331,29.8056,29.5181,29.7768,2126700.0],["2012-11-27",29.6388,29.8343,29.2133,29.2305,3627200.0],["2012-11-28",28.9718,29.7021,28.9257,29.6733,2773400.0],["2012-11-29",29.8861,30.0299,29.6906,29.8056,2964300.0],["2012-11-30",29.7884,30.1219,29.7021,29.9724,3221600.0],["2012-12-03",30.1334,30.2196,29.7826,29.8804,2659600.0],["2012-12-04",29.7308,30.0529,29.6216,29.9379,2772900.0],["2012-12-05",30.0356,30.3749,29.8401,30.2542,3261800.0],["2012-12-06",30.2599,30.3174,29.9781,30.2657,2366200.0],["2012-12-07",30.1564,30.3347,29.9034,30.1736,2059500.0],["2012-12-10",30.0126,30.2656,29.7653,30.1909,1848200.0],["2012-12-11",30.4209,30.4497,30.0644,30.1449,2349200.0],["2012-12-12",30.3462,30.8522,30.2656,30.2886,3450100.0],["2012-12-13",30.3404,30.766,29.7251,29.7653,3995500.0],["2012-12-14",29.7308,29.8286,29.265,29.2823,4217500.0],["2012-12-17",29.4548,29.9609,29.4318,29.9034,4191900.0],["2012-12-18",29.9034,30.5934,29.7826,30.5474,8491200.0],["2012-12-19",30.674,31.0477,30.5762,30.6222,2659100.0],["2012-12-20",30.6797,31.341,30.6279,31.3295,3279800.0],["2012-12-21",31.0132,31.157,30.5014,30.7257,6512500.0],["2012-12-24",30.5532,30.7372,30.4899,30.6049,683600.0],["2012-12-26",30.6394,30.8235,30.4382,30.5244,1151900.0],["2012-12-27",30.5934,30.7487,29.9494,30.5072,2980900.0],["2012-12-28",30.1564,30.4727,30.1161,30.1736,1696200.0],["2012-12-31",30.0414,30.6912,29.9666,30.6682,3095800.0],["2013-01-02",31.594,32.2209,31.594,32.2151,3329400.0],["2013-01-03",32.0311,32.2094,31.7896,32.0024,3028600.0],["2013-01-04",32.0081,32.5257,32.0081,32.5027,3866800.0],["2013-01-07",32.2899,32.3876,31.9046,32.0828,1944300.0],["2013-01-08",31.8988,32.3589,31.8586,32.0081,2419100.0],["2013-01-09",32.1231,32.4106,32.0081,32.3819,2079300.0],["2013-01-10",32.6982,33.3768,30.7085,33.2962,3889600.0],["2013-01-11",33.3423,33.3538,32.8132,33.1237,2070700.0],["2013-01-14",33.049,33.0777,32.6234,32.8937,1248500.0],["2013-01-15",32.6177,32.9627,32.5314,32.8592,2233000.0],["2013-01-16",32.5832,32.7269,32.2266,32.6694,3461100.0],["2013-01-17",32.9052,33.3595,32.7212,33.2042,2533800.0],["2013-01-18",33.3135,33.44,33.0432,33.187,2226300.0],["2013-01-22",33.1697,33.6873,32.9972,33.6873,2388300.0],["2013-01-23",33.5723,33.6068,33.3135,33.4975,1951800.0],["2013-01-24",33.5378,33.8311,33.417,33.5205,1591200.0],["2013-01-25",33.7218,34.1358,33.6355,33.9806,2000500.0],["2013-01-28",33.9173,34.2911,33.5665,33.854,2971700.0],["2013-01-29",33.7218,33.9288,33.6355,33.785,2109000.0],["2013-01-30",33.785,33.831,33.279,33.3595,2311000.0],["2013-01-31",33.302,33.4918,33.1525,33.2848,2977200.0],["2013-02-01",33.6125,34.0668,33.3653,33.8368,2813500.0],["2013-02-04",33.4112,33.4803,33.1237,33.1582,2631300.0],["2013-02-05",33.348,33.8138,33.348,33.6413,2259800.0],["2013-02-06",33.3652,33.854,33.1927,33.647,2974100.0],["2013-02-07",33.302,33.3883,32.0944,32.7212,5972200.0],["2013-02-08",32.8822,33.1295,32.6809,33.1237,2599100.0],["2013-02-11",33.0892,33.187,32.8592,32.8994,2119100.0],["2013-02-12",32.8477,32.8994,32.6694,32.7787,3556200.0],["2013-02-13",32.8362,33.1582,32.8189,32.9684,2313200.0],["2013-02-14",32.7269,32.9052,32.5257,32.8132,2733100.0],["2013-02-15",32.8994,33.1582,32.8304,32.9397,3521400.0],["2013-02-19",33.0087,33.4515,32.9512,33.44,2909600.0],["2013-02-20",33.4515,33.4515,32.2036,32.2324,4068300.0],["2013-02-21",32.1864,32.2094,31.4905,31.6918,3636500.0],["2013-02-22",31.9814,32.4912,31.9293,32.4854,3147700.0],["2013-02-25",32.7461,32.9488,31.6513,31.686,4875100.0],["2013-02-26",31.9061,32.0278,31.1067,31.6513,4245000.0],["2013-02-27",31.6339,32.4391,31.2805,32.358,3101900.0],["2013-02-28",32.2769,32.5607,32.0104,32.19,3276500.0],["2013-03-01",31.9177,32.1147,31.4485,31.8482,3150900.0],["2013-03-04",31.6513,32.1205,31.5991,32.1089,1970400.0],["2013-03-05",32.358,33.3601,32.2537,32.8793,3934000.0],["2013-03-06",33.1342,33.3485,32.833,32.9894,2887400.0],["2013-03-07",33.0357,33.8583,33.0183,33.7308,4426200.0],["2013-03-08",33.9568,34.5882,33.8988,34.5244,5027700.0],["2013-03-11",34.4086,35.04,34.3507,34.9936,4004700.0],["2013-03-12",34.8662,34.9473,34.5013,34.6808,4443500.0],["2013-03-13",34.8083,34.8836,34.4665,34.5766,2338700.0],["2013-03-14",34.7851,34.8604,34.5244,34.8604,2501900.0],["2013-03-15",34.6924,35.1037,34.6171,34.9936,3344600.0],["2013-03-18",34.397,34.7503,34.1769,34.4086,2647900.0],["2013-03-19",34.6055,34.7851,34.1363,34.4202,5164300.0],["2013-03-20",34.7446,34.8141,34.4202,34.5244,2594000.0],["2013-03-21",34.2,34.2522,33.7482,33.7888,2784900.0],["2013-03-22",33.9394,34.1189,33.7192,34.0321,2350600.0],["2013-03-25",34.1885,34.3622,33.5744,33.9683,2452100.0],["2013-03-26",34.2116,34.5302,33.9452,34.5186,2422300.0],["2013-03-27",34.1421,34.2927,33.9336,34.2406,2026200.0],["2013-03-28",34.1827,34.3506,34.0147,34.1711,2246000.0],["2013-04-01",34.061,34.2869,33.6034,33.7598,2002300.0],["2013-04-02",34.0263,34.4781,33.8351,34.2,2851000.0],["2013-04-03",34.2753,34.368,33.4354,33.586,2761200.0],["2013-04-04",33.7135,33.7135,32.7287,32.9952,5077400.0],["2013-04-05",32.1668,32.2016,31.7497,32.1379,6803500.0],["2013-04-08",32.0683,32.3348,31.8308,32.3174,3041600.0],["2013-04-09",32.3985,32.8214,32.2537,32.6939,2934100.0],["2013-04-10",32.9546,33.7714,32.7519,33.5165,3137400.0],["2013-04-11",33.5281,33.6961,33.2848,33.3891,2518500.0],["2013-04-12",33.1052,33.3601,32.6708,32.9604,2493200.0],["2013-04-15",32.804,32.9836,32.19,32.1958,3226600.0],["2013-04-16",32.5955,32.9257,32.3696,32.8561,2397800.0],["2013-04-17",32.4043,32.7229,32.132,32.3695,2393800.0],["2013-04-18",32.4391,32.4391,31.6165,31.8077,2974000.0],["2013-04-19",31.9351,32.329,31.8077,32.3058,2664400.0],["2013-04-22",32.3348,32.5376,31.8772,32.497,2036800.0],["2013-04-23",32.7808,33.8177,32.6013,33.5628,3422100.0],["2013-04-24",33.7019,33.9278,33.5397,33.7946,1939100.0],["2013-04-25",33.9336,34.675,33.7714,34.3738,2721800.0],["2013-04-26",34.2058,34.4723,33.893,34.3217,1869000.0],["2013-04-29",34.4955,35.0168,34.2754,34.9241,2287300.0],["2013-04-30",34.8546,35.0516,34.5708,34.9994,2192600.0],["2013-05-01",34.9763,35.0284,34.2811,34.3391,3430000.0],["2013-05-02",36.1464,37.3397,35.6888,36.7315,9062800.0],["2013-05-03",37.247,38.1159,37.1775,37.7683,4847900.0],["2013-05-06",37.5888,38.1912,37.5888,38.1159,3083700.0],["2013-05-07",38.3708,38.7357,37.9247,38.0464,4048900.0],["2013-05-08",38.0232,38.4519,37.7104,38.2144,2690800.0],["2013-05-09",38.1738,38.2781,37.7452,37.9479,2187100.0],["2013-05-10",37.9711,38.058,37.4382,37.6814,2692600.0],["2013-05-13",37.3802,37.7336,37.247,37.7104,2287000.0],["2013-05-14",37.7394,38.5793,37.6061,38.5793,2685000.0],["2013-05-15",38.6604,39.4366,38.4287,39.2165,4461700.0],["2013-05-16",39.1412,39.651,38.7763,38.9269,3396400.0],["2013-05-17",39.1122,39.7378,38.9443,39.6104,3037500.0],["2013-05-20",39.454,39.8363,39.4193,39.6394,2167700.0],["2013-05-21",39.6568,39.8885,39.3845,39.4193,2613600.0],["2013-05-22",39.4656,40.1897,38.8574,39.0717,2731100.0],["2013-05-23",38.5909,38.9674,38.1159,38.8052,2512700.0],["2013-05-24",38.4672,38.7586,38.1933,38.7295,1507300.0],["2013-05-28",39.2248,40.0873,39.219,39.5512,2720100.0],["2013-05-29",39.0733,40.7924,38.9393,40.3379,3555800.0],["2013-05-30",40.3845,41.2353,40.2971,40.7982,2728000.0],["2013-05-31",40.5768,41.1304,40.1863,40.1922,3196000.0],["2013-06-03",40.402,40.6117,39.5453,40.5418,2959500.0],["2013-06-04",40.6176,41.1654,39.9183,40.2505,3056400.0],["2013-06-05",40.2621,40.3612,39.1374,39.3064,3459900.0],["2013-06-06",39.3472,40.2505,39.1199,40.2446,3061400.0],["2013-06-07",40.6176,41.8472,40.5243,41.7947,4538900.0],["2013-06-10",41.8647,42.867,41.8472,42.1677,3395300.0],["2013-06-11",41.6257,41.9113,41.1071,41.3344,2734100.0],["2013-06-12",41.8414,41.9462,41.2469,41.381,2935500.0],["2013-06-13",41.2994,41.8705,41.0313,41.7831,2402000.0],["2013-06-14",41.7015,41.7481,40.8565,41.0721,1955500.0],["2013-06-17",41.5325,42.2493,41.5267,42.0686,2568200.0],["2013-06-18",42.0628,42.7155,41.7598,42.5232,2866200.0],["2013-06-19",42.4125,42.8204,41.9871,42.0919,2343500.0],["2013-06-20",41.649,42.5698,41.2819,41.9055,3369200.0],["2013-06-21",42.4474,42.5465,41.2295,41.6957,4105600.0],["2013-06-24",41.1304,41.2819,40.233,40.9439,4135400.0],["2013-06-25",41.4334,41.9579,40.9614,41.4276,3559600.0],["2013-06-26",41.853,41.9987,41.2703,41.4043,3974100.0],["2013-06-27",41.8181,42.4066,41.6782,42.1968,2158900.0],["2013-06-28",42.022,42.7796,41.7948,42.5582,3995000.0],["2013-07-01",42.5989,43.1176,42.5814,42.7155,2604800.0],["2013-07-02",42.832,43.24,42.6106,43.1817,3240600.0],["2013-07-03",42.6572,43.0884,42.4649,43.0302,1591400.0],["2013-07-05",43.5372,44.1024,43.4323,44.0558,2221100.0],["2013-07-08",44.2889,44.9591,44.2889,44.7434,3283900.0],["2013-07-09",45.2038,45.7108,44.9707,45.5127,2963400.0],["2013-07-10",45.3145,45.5068,44.7901,45.1222,1912600.0],["2013-07-11",45.8215,45.8273,44.8367,45.4602,2784100.0],["2013-07-12",45.4602,45.67,45.1164,45.3903,2124300.0],["2013-07-15",45.4835,45.7399,45.1281,45.1805,2127700.0],["2013-07-16",45.2796,45.501,44.691,45.064,1643800.0],["2013-07-17",45.2271,45.3378,44.8367,44.9066,1691100.0],["2013-07-18",45.163,45.8273,45.1514,45.7574,1814800.0],["2013-07-19",45.4952,45.7516,45.0465,45.5651,1482900.0],["2013-07-22",45.7283,46.1479,45.6234,46.1245,1617100.0],["2013-07-23",46.2294,46.3227,45.8448,45.9963,1607000.0],["2013-07-24",46.2644,46.4742,45.536,45.6875,1855900.0],["2013-07-25",45.635,45.8798,45.3087,45.8798,1686400.0],["2013-07-26",45.4252,46.1887,45.3378,46.1304,1608800.0],["2013-07-29",46.0838,46.1828,45.7166,45.9439,1208700.0],["2013-07-30",46.1071,46.3227,45.6525,45.8507,1632800.0],["2013-07-31",45.9089,46.6141,45.9089,46.0197,2542400.0],["2013-08-01",46.4276,48.4905,46.4276,48.1467,3796600.0],["2013-08-02",48.7586,48.7586,47.6572,48.0243,2032500.0],["2013-08-05",47.8378,48.2924,47.2143,48.0301,1945300.0],["2013-08-06",47.867,47.9194,46.9229,47.0453,2334500.0],["2013-08-07",46.9113,46.9462,45.8448,46.2528,4165700.0],["2013-08-08",47.36,47.7854,46.0546,46.8588,4448200.0],["2013-08-09",46.8122,47.3542,46.6374,46.9579,2845900.0],["2013-08-12",46.6374,46.8763,46.3285,46.4509,2518600.0],["2013-08-13",46.4567,47.0744,46.3868,46.8646,2264200.0],["2013-08-14",46.6898,47.0686,46.5966,46.6957,2272700.0],["2013-08-15",46.4334,46.4859,45.8332,45.8856,2645800.0],["2013-08-16",45.7108,46.4917,45.7108,46.3926,2780000.0],["2013-08-19",46.2761,46.2761,45.3787,45.3961,2394100.0],["2013-08-20",45.7108,45.7166,44.9824,45.5068,1609300.0],["2013-08-21",45.3495,45.8798,45.029,45.2738,2265300.0],["2013-08-22",45.5069,46.6257,45.4544,46.3344,2465900.0],["2013-08-23",46.3168,46.5511,45.8189,46.0942,1432000.0],["2013-08-26",45.9888,46.1703,45.5144,45.5905,1266000.0],["2013-08-27",44.999,44.999,43.5347,43.6753,3320500.0],["2013-08-28",43.6694,44.2258,43.4,43.9681,2383500.0],["2013-08-29",43.8978,44.7412,43.8041,44.1673,1423000.0],["2013-08-30",44.2551,44.3137,43.6577,43.8568,1474300.0],["2013-09-03",44.5246,45.04,44.1146,44.466,1808100.0],["2013-09-04",44.8115,46.2641,44.8115,45.7955,2935200.0],["2013-09-05",45.8248,46.3285,45.6374,45.7135,1751100.0],["2013-09-06",45.7545,45.9185,44.589,45.4207,2097400.0],["2013-09-09",45.5144,46.1411,45.4909,46.1059,1951800.0],["2013-09-10",46.6038,47.4296,46.5862,47.207,2441500.0],["2013-09-11",46.9845,47.4296,46.8556,46.9903,1590600.0],["2013-09-12",46.8966,47.1133,46.6213,46.8263,1376500.0],["2013-09-13",47.0313,47.0313,46.4808,46.6741,1275700.0],["2013-09-16",47.2832,47.5994,46.9493,47.3886,1969900.0],["2013-09-17",47.4237,47.9392,47.2305,47.8103,1600000.0],["2013-09-18",47.658,48.3902,46.7209,46.9962,4075400.0],["2013-09-19",47.2656,47.2656,45.7018,46.0884,4575900.0],["2013-09-20",46.1235,46.4105,45.6842,45.8248,3360800.0],["2013-09-23",45.7545,45.9771,45.5202,45.6725,2218200.0],["2013-09-24",45.6491,46.0122,45.2098,45.5671,1805300.0],["2013-09-25",45.7252,46.4983,45.4909,46.1586,2020500.0],["2013-09-26",46.3051,46.6389,45.8717,46.1528,1077300.0],["2013-09-27",45.8424,46.0591,45.5378,45.9244,1168600.0],["2013-09-30",45.286,46.0064,45.0048,45.6725,2991200.0],["2013-10-01",45.6549,46.1235,45.5612,45.7369,1877600.0],["2013-10-02",45.3855,45.8775,45.2274,45.8541,2493300.0],["2013-10-03",45.7018,45.9244,44.3547,45.2449,2957400.0],["2013-10-04",45.2449,46.0298,45.04,45.9185,1626200.0],["2013-10-07",45.4265,45.6784,45.1161,45.3387,1116700.0],["2013-10-08",45.4499,45.4499,44.4601,44.507,2110100.0],["2013-10-09",44.63,44.8057,44.0501,44.507,1916200.0],["2013-10-10",45.2625,46.3285,45.204,46.3109,2146000.0],["2013-10-11",46.2699,46.7853,46.1586,46.7795,1407000.0],["2013-10-14",46.3109,47.1836,46.0942,47.0079,1679200.0],["2013-10-15",46.8029,47.3827,46.6565,46.7033,1707900.0],["2013-10-16",47.1075,48.1793,47.0665,47.7517,1973000.0],["2013-10-17",47.2949,48.396,47.289,48.1793,1789600.0],["2013-10-18",48.396,48.4077,47.8864,48.3374,1704300.0],["2013-10-21",48.2496,48.2906,47.6404,47.6873,2281700.0],["2013-10-22",47.7517,48.2496,47.6287,47.863,2011600.0],["2013-10-23",47.576,47.7107,46.7151,47.1602,1577200.0],["2013-10-24",47.2422,47.781,46.879,47.658,1738700.0],["2013-10-25",47.7342,48.0446,47.576,47.6815,1761200.0],["2013-10-28",47.5819,47.8337,47.412,47.4706,1537200.0],["2013-10-29",47.6229,48.4487,47.5702,48.4136,1542000.0],["2013-10-30",48.3374,48.6947,47.781,48.1442,1667300.0],["2013-10-31",48.0094,48.232,47.5877,47.6697,2028300.0],["2013-11-01",47.7927,47.8337,47.207,47.5526,1557800.0],["2013-11-04",47.5995,47.822,47.2656,47.7752,1235400.0],["2013-11-05",47.6932,47.9509,47.2656,47.7166,1561300.0],["2013-11-06",47.8279,48.4018,47.5643,47.904,2199300.0],["2013-11-07",48.1617,50.3054,47.8806,49.0578,5859000.0],["2013-11-08",49.216,51.4533,49.1691,50.8969,4144200.0],["2013-11-11",50.8852,50.8852,50.3347,50.6568,1984400.0],["2013-11-12",50.4459,51.2015,50.3698,50.7446,2619400.0],["2013-11-13",50.5397,51.4651,50.4401,51.4416,2439100.0],["2013-11-14",51.7345,52.3084,51.5529,52.1562,2947300.0],["2013-11-15",51.7813,52.1269,51.3069,51.9043,2501400.0],["2013-11-18",51.9453,52.6891,51.793,51.9219,3126800.0],["2013-11-19",51.8926,52.4373,51.793,52.1152,1883100.0],["2013-11-20",52.2616,52.4373,51.8516,52.0625,1844200.0],["2013-11-21",52.3319,53.0874,52.2674,52.8297,2740400.0],["2013-11-22",52.7295,53.0948,52.6706,53.0654,1868600.0],["2013-11-25",53.1066,53.142,52.4998,52.5705,1697400.0],["2013-11-26",52.6176,53.1655,52.5469,52.8709,1959800.0],["2013-11-27",53.248,53.2539,52.3996,52.5999,1529400.0],["2013-11-29",52.6883,52.9475,52.2759,52.2936,1249400.0],["2013-12-02",52.3937,53.3364,52.2582,52.706,2238600.0],["2013-12-03",52.5646,52.8297,51.5571,51.7044,3360300.0],["2013-12-04",51.6867,52.3702,51.2272,51.7044,2052400.0],["2013-12-05",51.5866,52.0756,51.2743,51.669,2429000.0],["2013-12-06",52.4232,52.8474,52.3348,52.382,2202700.0],["2013-12-09",52.3996,52.9181,52.2288,52.4232,2083900.0],["2013-12-10",52.2877,52.6058,51.7928,52.4526,1513200.0],["2013-12-11",52.3996,52.6176,51.7751,51.8812,2523900.0],["2013-12-12",51.999,52.5057,51.7751,52.0402,2507800.0],["2013-12-13",52.1168,52.4114,51.7692,51.9577,1533300.0],["2013-12-16",52.2406,52.5528,52.1168,52.2464,1516000.0],["2013-12-17",52.2464,52.3053,51.6337,51.8163,1666000.0],["2013-12-18",52.1109,53.4012,51.4864,53.3717,2735200.0],["2013-12-19",53.03,53.4483,52.8945,53.1243,2667100.0],["2013-12-20",53.1361,54.0139,53.03,53.8077,2995500.0],["2013-12-23",54.0198,54.3085,53.6604,53.9079,1624300.0],["2013-12-24",53.9079,54.1966,53.7488,54.1494,477900.0],["2013-12-26",54.1789,54.5559,54.0375,54.4558,867400.0],["2013-12-27",54.497,54.6031,54.0493,54.1023,913800.0],["2013-12-30",53.9963,54.1966,53.7194,53.9079,980300.0],["2013-12-31",53.9786,54.3851,53.9609,54.3321,993300.0],["2014-01-02",53.9079,53.9903,53.0772,53.4719,1694900.0],["2014-01-03",53.0595,53.6427,53.0241,53.1478,1660200.0],["2014-01-06",53.2716,53.6015,53.0536,53.3187,2166500.0],["2014-01-07",53.6958,54.1612,53.3599,53.519,1701900.0],["2014-01-08",53.5603,53.9491,53.3894,53.5721,2005900.0],["2014-01-09",53.7252,54.1494,53.4955,53.7488,1676000.0],["2014-01-10",53.5956,53.7252,52.9299,53.4542,1804600.0],["2014-01-13",53.2775,53.5367,52.0344,52.1581,2074200.0],["2014-01-14",52.5587,52.9416,52.27,52.8297,1574000.0],["2014-01-15",53.0418,53.6427,52.8533,53.631,1959600.0],["2014-01-16",53.3305,53.6074,52.9888,53.2362,1715800.0],["2014-01-17",53.1891,53.4896,52.9652,53.1596,2348000.0],["2014-01-21",53.3659,53.6663,52.8474,53.1007,1676300.0],["2014-01-22",53.0536,53.3364,52.4703,52.7354,1710300.0],["2014-01-23",52.217,52.3171,51.2684,51.5571,3179700.0],["2014-01-24",51.1506,51.4511,49.6954,49.7013,3546000.0],["2014-01-27",49.7425,49.9664,48.4935,49.1298,3138800.0],["2014-01-28",49.389,50.0783,49.3713,49.7602,1945100.0],["2014-01-29",49.2712,49.8132,49.0473,49.3831,2438400.0],["2014-01-30",49.9487,50.3847,49.6659,50.2021,1489200.0],["2014-01-31",49.336,50.3729,49.1062,49.719,2228800.0],["2014-02-03",49.7366,49.9546,47.3388,47.3977,3285100.0],["2014-02-04",47.8219,48.8765,47.7276,48.6172,2494100.0],["2014-02-05",48.4287,48.8824,47.763,48.7351,3304900.0],["2014-02-06",48.1459,48.47,46.8616,48.4582,7595800.0],["2014-02-07",48.629,49.2594,48.1577,49.1416,4464100.0],["2014-02-10",49.1003,49.2948,48.4758,48.7763,1975000.0],["2014-02-11",48.8706,50.0018,48.6113,49.8014,2866700.0],["2014-02-12",49.8014,50.2787,49.4362,49.6895,1793400.0],["2014-02-13",49.23,49.878,48.9648,49.8545,2172700.0],["2014-02-14",49.7131,50.2138,49.6188,50.0724,1964500.0],["2014-02-18",50.0017,50.4731,49.9546,50.3199,2169800.0],["2014-02-19",50.1726,51.2743,49.5893,49.6542,2672900.0],["2014-02-20",49.6718,50.0253,48.9648,49.7779,2942100.0],["2014-02-21",49.7779,50.0387,49.6237,49.7601,1677000.0],["2014-02-24",49.7245,50.6138,49.6356,50.3707,1950300.0],["2014-02-25",50.1455,50.3411,49.7364,49.8727,1982100.0],["2014-02-26",49.9557,50.1632,49.5052,49.8965,1443300.0],["2014-02-27",49.7897,50.0862,49.3095,49.8965,1994100.0],["2014-02-28",50.0328,50.685,49.7897,50.1454,2297300.0],["2014-03-03",49.517,49.683,48.9656,49.2028,2393300.0],["2014-03-04",49.9142,50.762,49.9142,50.5901,2806300.0],["2014-03-05",50.5961,51.2423,50.3945,50.9874,2781000.0],["2014-03-06",51.2186,51.7759,51.2186,51.4439,2276000.0],["2014-03-07",52.1434,53.2225,52.1316,52.5169,4372000.0],["2014-03-10",52.2264,52.8134,52.0189,52.3806,2147500.0],["2014-03-11",52.4932,52.5585,51.6276,51.847,2014900.0],["2014-03-12",51.4083,51.4794,50.8154,51.2245,2517200.0],["2014-03-13",51.4913,51.5921,49.8727,50.021,2632100.0],["2014-03-14",49.9024,50.4182,49.6,49.6415,2099100.0],["2014-03-17",49.932,50.3707,49.6415,49.7542,2178200.0],["2014-03-18",49.7779,50.3885,49.7779,50.3233,2468100.0],["2014-03-19",50.3707,51.2304,50.2225,50.7561,2701000.0],["2014-03-20",50.6731,52.0249,50.6375,51.9893,3206500.0],["2014-03-21",52.4636,52.9498,51.4854,51.4854,4106600.0],["2014-03-24",51.7818,52.3213,51.2364,51.5269,1997000.0],["2014-03-25",51.8114,52.096,51.4853,51.6988,2189100.0],["2014-03-26",51.9537,52.1731,50.4893,50.5012,2756600.0],["2014-03-27",50.347,50.4775,48.9182,49.3925,3613300.0],["2014-03-28",49.7008,50.1692,49.0308,49.5585,2714300.0],["2014-03-31",50.0032,50.3885,49.9795,50.187,2220000.0],["2014-04-01",50.4182,50.9695,50.3055,50.8806,2111500.0],["2014-04-02",50.8984,51.4735,50.8628,51.1771,2096000.0],["2014-04-03",51.2719,51.4794,50.8688,51.2838,2195400.0],["2014-04-04",51.7996,51.9952,49.9498,49.9972,3366700.0],["2014-04-07",49.8905,49.9202,48.1178,48.1237,3680700.0],["2014-04-08",48.0941,48.3965,47.6732,48.0882,3521000.0],["2014-04-09",48.3906,48.8115,47.7325,48.7463,2294900.0],["2014-04-10",48.7641,48.7641,47.0032,47.0921,3381400.0],["2014-04-11",46.5467,47.0329,45.9123,46.0131,4688500.0],["2014-04-14",46.3036,46.6653,45.8886,46.4815,3706100.0],["2014-04-15",46.6712,47.0329,45.853,46.606,3930900.0],["2014-04-16",47.1159,47.5071,46.6653,47.4834,3318700.0],["2014-04-17",47.4301,48.2305,47.4301,47.9755,2738400.0],["2014-04-21",47.8985,48.1178,47.7562,48.023,1667600.0],["2014-04-22",48.0585,49.0486,47.8925,48.7818,2623600.0],["2014-04-23",48.7048,48.9716,48.4202,48.6929,1388100.0],["2014-04-24",49.0605,49.0605,48.2186,48.5625,1795100.0],["2014-04-25",48.2186,48.5151,47.608,47.8332,2365600.0],["2014-04-28",48.1415,48.2601,46.5526,47.3293,2451600.0],["2014-04-29",47.602,48.0467,47.4538,47.8688,2360200.0],["2014-04-30",47.7917,47.9044,47.4479,47.8332,2644500.0],["2014-05-01",47.8214,48.4439,47.6316,48.1237,1707500.0],["2014-05-02",47.7265,49.2087,47.7206,48.6455,3278500.0],["2014-05-05",48.2068,48.936,47.8629,48.8293,2519800.0],["2014-05-06",48.6455,48.6692,47.4953,47.4953,2874900.0],["2014-05-07",47.7858,48.0763,47.2166,47.9637,2342300.0],["2014-05-08",48.266,50.098,47.9637,49.3569,4298100.0],["2014-05-09",49.2917,49.6771,48.9123,49.6534,2108800.0],["2014-05-12",50.0328,50.353,49.7542,50.2818,2039100.0],["2014-05-13",50.353,50.4834,49.9557,50.0743,1609900.0],["2014-05-14",49.9854,49.9972,48.8115,48.8767,2162300.0],["2014-05-15",48.5981,48.6099,46.7779,47.4182,4903600.0],["2014-05-16",47.4301,47.5427,46.8965,47.1929,2859600.0],["2014-05-19",47.4953,48.0822,47.2344,48.0052,2774200.0],["2014-05-20",47.9815,48.0526,47.2997,47.6139,2040700.0],["2014-05-21",47.8629,48.4973,47.8451,48.0763,2456900.0],["2014-05-22",48.0883,48.7925,47.9809,48.6134,1838900.0],["2014-05-23",48.5776,48.8939,48.4284,48.7686,1400300.0],["2014-05-27",48.876,49.7652,48.7865,49.5981,2490400.0],["2014-05-28",49.4012,49.5623,48.8223,48.8402,2149700.0],["2014-05-29",48.9715,49.0849,48.5895,49.0132,1847300.0],["2014-05-30",48.8939,49.3594,48.7566,49.0312,1534100.0],["2014-06-02",49.1982,50.2008,48.9894,50.1412,2284300.0],["2014-06-03",49.9681,51.3705,49.9681,51.3407,4598100.0],["2014-06-04",52.1463,53.2921,52.1463,52.57,5312000.0],["2014-06-05",52.3194,52.8804,52.021,52.7013,4976600.0],["2014-06-06",52.7729,53.501,52.7192,53.322,2850000.0],["2014-06-09",53.0833,53.7158,52.9818,53.3697,2140500.0],["2014-06-10",52.8386,53.5786,52.8386,53.4533,1473800.0],["2014-06-11",53.0952,53.4771,52.9221,53.0295,1757200.0],["2014-06-12",53.6025,53.7696,52.4626,52.773,3354500.0],["2014-06-13",52.9102,53.2743,52.2955,52.5999,2723700.0],["2014-06-16",52.4686,52.7968,52.3194,52.5521,1539800.0],["2014-06-17",52.3671,53.4055,52.3313,53.3279,2137000.0],["2014-06-18",53.328,54.0381,53.0117,54.0202,3474200.0],["2014-06-19",54.0202,54.0202,53.1967,53.7159,2125100.0],["2014-06-20",54.056,54.4678,53.7934,54.3663,2698000.0],["2014-06-23",54.2947,54.3246,53.7457,54.0202,1849000.0],["2014-06-24",53.7636,54.2828,53.2921,53.3936,1661600.0],["2014-06-25",53.0654,53.3518,52.7729,53.2504,2329400.0],["2014-06-26",53.143,53.2683,52.3791,53.1967,1856300.0],["2014-06-27",52.9938,53.131,52.6954,53.1071,3663900.0],["2014-06-30",53.1071,53.6562,52.8625,52.9758,2060400.0],["2014-07-01",53.2504,54.1217,53.2444,53.8113,2274700.0],["2014-07-02",53.7099,54.2231,53.6084,53.7636,1881700.0],["2014-07-03",54.241,54.8318,54.241,54.611,1550900.0],["2014-07-07",54.3246,54.432,53.8591,54.0083,1755300.0],["2014-07-08",53.9307,54.0083,53.125,53.3399,2394200.0],["2014-07-09",53.3578,53.9188,53.3578,53.4712,1790900.0],["2014-07-10",52.7013,53.0475,52.2299,52.9878,2365000.0],["2014-07-11",52.8684,53.6323,52.7491,53.5428,1865400.0],["2014-07-14",54.062,54.4558,54.0202,54.0739,1883600.0],["2014-07-15",54.068,54.432,53.692,54.0918,1708500.0],["2014-07-16",54.1933,54.4141,53.9128,54.2171,1446100.0],["2014-07-17",53.9188,54.4499,53.2146,53.3041,1827100.0],["2014-07-18",53.5547,54.2649,53.3757,54.1515,1583600.0],["2014-07-21",53.7576,54.0918,53.513,53.9068,2371000.0],["2014-07-22",54.2172,54.3902,53.9904,54.1635,1713100.0],["2014-07-23",54.1157,54.253,53.6204,53.8889,1435900.0],["2014-07-24",53.9904,54.0023,53.4115,53.6025,2270700.0],["2014-07-25",53.4115,53.6084,52.6178,53.0654,2807600.0],["2014-07-28",52.8983,53.1608,52.0508,53.1012,3474900.0],["2014-07-29",52.9818,53.1549,52.1642,52.2418,2047800.0],["2014-07-30",52.7491,53.3578,52.4925,53.2086,2924200.0],["2014-07-31",52.8028,52.9699,51.9017,51.9017,2813500.0],["2014-08-01",51.657,52.0747,51.0005,51.2333,3335400.0],["2014-08-04",51.3288,51.5675,50.8812,51.3765,2648200.0],["2014-08-05",51.3109,51.3884,50.726,51.1736,3016700.0],["2014-08-06",50.917,51.8121,50.5291,51.6629,2573400.0],["2014-08-07",52.2836,53.9247,51.3586,51.5675,3554800.0],["2014-08-08",51.4839,52.2776,51.0721,52.2299,2483200.0],["2014-08-11",52.5581,52.5581,51.9434,52.033,1609800.0],["2014-08-12",51.9315,52.4447,51.8778,52.1881,1490200.0],["2014-08-13",52.397,52.6476,52.2239,52.4089,1577500.0],["2014-08-14",52.2717,52.8147,52.2717,52.7909,1337300.0],["2014-08-15",53.1012,53.1131,51.8479,52.4328,1690900.0],["2014-08-18",52.6894,53.6383,52.6894,53.4413,2646500.0],["2014-08-19",53.5189,53.6442,53.2444,53.2683,1713000.0],["2014-08-20",53.2325,53.5846,53.1131,53.2862,2924200.0],["2014-08-21",53.3339,53.9486,53.0057,53.7815,2991100.0],["2014-08-22",53.6194,53.8595,53.1692,53.2172,1457000.0],["2014-08-25",53.5114,54.1897,53.5114,53.8775,1454900.0],["2014-08-26",53.8055,54.2437,53.8055,54.0696,2345700.0],["2014-08-27",54.1657,54.4479,54.0697,54.3098,1889600.0],["2014-08-28",53.9076,53.9556,53.2893,53.4633,2134000.0],["2014-08-29",53.7575,54.0517,53.6675,53.8475,1580700.0],["2014-09-02",54.0396,54.3038,53.4873,53.8956,2444500.0],["2014-09-03",54.2738,54.3218,53.6554,53.8235,1853200.0],["2014-09-04",53.9796,54.1957,53.4693,53.6014,1701700.0],["2014-09-05",53.4573,53.7815,53.0611,53.5714,2033500.0],["2014-09-08",53.3913,53.8175,53.1272,53.5114,1524000.0],["2014-09-09",53.3793,53.3793,52.869,52.9771,1892400.0],["2014-09-10",53.1872,53.7335,53.0371,53.6494,1854600.0],["2014-09-11",53.2112,53.7875,53.2052,53.6915,1433100.0],["2014-09-12",53.7755,54.6459,53.6674,54.5919,2821000.0],["2014-09-15",54.3998,54.5139,54.0096,54.2437,2042800.0],["2014-09-16",54.0096,54.9221,54.0096,54.5859,1866700.0],["2014-09-17",54.736,55.0181,54.2497,54.5199,3279500.0],["2014-09-18",54.676,56.1227,54.6339,55.7985,3279800.0],["2014-09-19",56.0867,56.609,55.6485,55.9246,3659400.0],["2014-09-22",55.5464,55.7565,55.0541,55.1562,2046100.0],["2014-09-23",55.0962,55.4564,54.5079,54.5979,2112400.0],["2014-09-24",54.718,55.0481,54.4899,54.9161,2306300.0],["2014-09-25",54.814,54.9401,53.7275,53.8115,2249800.0],["2014-09-26",54.0276,54.3218,53.5414,54.0576,1948300.0],["2014-09-29",53.3553,53.7395,53.0971,53.4873,1550500.0],["2014-09-30",53.5174,53.7755,52.791,52.791,2411000.0],["2014-10-01",52.6229,52.761,51.4043,51.4403,3286300.0],["2014-10-02",51.4343,51.9025,51.0321,51.7104,2014100.0],["2014-10-03",52.2387,52.6289,51.9326,52.2507,2407600.0],["2014-10-06",52.4908,52.5209,51.7705,52.0826,1762300.0],["2014-10-07",51.8005,51.9806,50.846,50.87,2342300.0],["2014-10-08",51.0261,51.5424,50.2697,51.4763,2316500.0],["2014-10-09",51.3923,51.4163,49.7774,50.0536,4286700.0],["2014-10-10",49.9935,50.2337,49.1831,49.3152,2776400.0],["2014-10-13",49.5493,49.7654,48.0846,48.1506,2985300.0],["2014-10-14",48.2947,48.8049,48.0306,48.1746,2870300.0],["2014-10-15",47.3582,47.4123,45.5573,46.7399,5080800.0],["2014-10-16",45.7194,47.7004,45.6353,47.3162,3805600.0],["2014-10-17",47.8685,48.949,47.8024,48.6609,3523900.0],["2014-10-20",48.4508,48.6669,47.9765,48.6249,2177100.0],["2014-10-21",49.0751,50.1977,48.9791,50.1977,2642000.0],["2014-10-22",50.1797,50.3057,49.4473,49.4533,2105700.0],["2014-10-23",50.1316,50.5218,49.7955,49.9756,2722000.0],["2014-10-24",49.9456,50.798,49.7895,50.774,2231300.0],["2014-10-27",50.5098,51.1221,50.2337,50.906,2491800.0],["2014-10-28",51.1702,52.1907,51.1162,52.1007,2674400.0],["2014-10-29",52.1607,52.5149,51.4943,52.0466,1958600.0],["2014-10-30",51.9566,52.6709,51.6984,52.5209,1661800.0],["2014-10-31",53.2712,53.5834,52.899,53.1512,3404100.0],["2014-11-03",53.1572,53.4873,52.6589,52.755,2069700.0],["2014-11-04",52.755,53.1152,52.5329,52.851,2240000.0],["2014-11-05",53.4693,53.5294,52.9771,53.3733,2245600.0],["2014-11-06",51.6084,51.8665,50.4498,51.0441,4873400.0],["2014-11-07",50.96,51.2902,50.5698,51.2242,2883400.0],["2014-11-10",51.3382,51.9506,51.1762,51.9506,2657600.0],["2014-11-11",52.0166,52.1186,51.6444,51.6924,1741000.0],["2014-11-12",51.3022,51.6264,51.1461,51.1822,3417500.0],["2014-11-13",51.0801,51.3563,50.3117,50.7439,3122200.0],["2014-11-14",50.7439,51.0561,50.3177,50.4138,2840600.0],["2014-11-17",50.1376,50.4858,49.8555,50.3117,2081900.0],["2014-11-18",50.3537,50.84,50.3117,50.4258,1965300.0],["2014-11-19",50.5278,50.6359,50.1917,50.5158,1769000.0],["2014-11-20",50.0416,50.5759,49.9035,50.4558,1960200.0],["2014-11-21",51.1933,51.296,50.8789,51.1268,2837800.0],["2014-11-24",51.3021,51.9428,51.2053,51.9307,3077400.0],["2014-11-25",51.8884,52.1604,51.5439,51.6768,3500100.0],["2014-11-26",51.828,51.9307,51.3988,51.8521,1827900.0],["2014-11-28",51.9247,52.2572,51.2779,51.3686,961300.0],["2014-12-01",51.3021,51.3021,50.5465,50.6009,3561900.0],["2014-12-02",50.9333,51.5499,50.9273,51.5499,2760500.0],["2014-12-03",51.9972,52.4808,51.4592,52.378,2861000.0],["2014-12-04",52.233,52.5775,51.8219,52.5292,2436800.0],["2014-12-05",53.0309,54.3184,52.9644,53.3996,4755800.0],["2014-12-08",53.3513,53.9739,53.1034,53.3513,2396300.0],["2014-12-09",52.6138,53.3512,52.245,53.2968,2499300.0],["2014-12-10",53.2606,53.4661,52.0395,52.2148,3151700.0],["2014-12-11",52.3115,54.9773,52.3115,54.2761,7259700.0],["2014-12-12",54.0283,54.0283,52.3297,52.3841,4528700.0],["2014-12-15",52.9644,53.176,51.6829,51.7554,3251800.0],["2014-12-16",51.4109,52.6621,50.9817,51.2235,3062500.0],["2014-12-17",51.5439,52.4445,51.2114,52.4385,3247100.0],["2014-12-18",53.0429,54.3668,53.0429,54.3607,3417200.0],["2014-12-19",54.1552,54.7053,53.5749,54.2821,5481400.0],["2014-12-22",54.4031,54.5904,54.1673,54.5723,1820600.0],["2014-12-23",54.7597,55.6966,54.7053,55.2977,2056500.0],["2014-12-24",55.4488,55.5697,55.0498,55.2795,751000.0],["2014-12-26",55.3098,55.4307,55.0136,55.1466,917300.0],["2014-12-29",54.9169,55.6725,54.8504,55.4125,1611700.0],["2014-12-30",55.0498,55.6785,54.9471,55.3581,1306300.0],["2014-12-31",55.6362,55.7631,54.6388,54.6811,1367800.0],["2015-01-02",55.0136,55.2191,53.9195,54.4695,1696100.0],["2015-01-05",54.2217,54.2217,52.4264,52.7407,2665400.0],["2015-01-06",52.5957,52.7589,51.1933,51.6466,3957500.0],["2015-01-07",52.1665,52.511,51.4471,51.6768,2585600.0],["2015-01-08",52.2209,52.9221,52.1786,52.505,2172500.0],["2015-01-09",52.5836,52.6863,51.4411,51.5741,1923100.0],["2015-01-12",51.6829,51.828,50.6553,50.9031,2397000.0],["2015-01-13",51.4955,51.967,49.9118,50.4014,2815500.0],["2015-01-14",49.3617,49.7486,48.5094,49.0715,3378200.0],["2015-01-15",49.1562,49.4766,48.2132,48.2253,2814400.0],["2015-01-16",48.1104,49.0232,47.8626,48.9627,2093700.0],["2015-01-20",48.999,49.2347,48.0862,48.6665,3176500.0],["2015-01-21",48.3643,48.866,48.0621,48.7209,3002400.0],["2015-01-22",48.9627,49.7667,48.461,49.7002,3303500.0],["2015-01-23",49.5188,49.6035,48.7512,48.7753,2403200.0],["2015-01-26",48.5215,48.9446,48.2978,48.8116,3760300.0],["2015-01-27",48.0258,48.3945,47.8505,48.0379,2504600.0],["2015-01-28",48.4187,48.4187,46.5025,46.5388,3260400.0],["2015-01-29",46.6839,47.0828,46.0975,46.5206,4348700.0],["2015-01-30",45.898,46.8108,45.7892,45.8678,4938500.0],["2015-02-02",46.17,47.4274,45.892,47.2218,5278200.0],["2015-02-03",47.4697,48.461,47.4697,48.4127,3701300.0],["2015-02-04",48.2857,48.9144,48.2132,48.2918,3333700.0],["2015-02-05",45.3661,46.835,45.0397,45.5293,9818900.0],["2015-02-06",46.4783,47.917,46.158,47.0284,5946100.0],["2015-02-09",46.563,46.9861,46.4541,46.702,3375100.0],["2015-02-10",47.3065,47.379,46.5569,47.1977,2898800.0],["2015-02-11",47.1009,48.1709,46.8471,47.8686,3138100.0],["2015-02-12",47.7598,48.2072,47.3972,47.5724,3507300.0],["2015-02-13",47.5362,48.7028,47.4576,48.5578,4656500.0],["2015-02-17",48.4368,49.126,48.3704,48.9325,3767600.0],["2015-02-18",48.6605,48.9869,47.9412,48.0923,2447500.0],["2015-02-19",47.8082,48.6121,47.6027,48.5396,2657800.0],["2015-02-20",48.2473,49.2276,48.016,49.2033,4257800.0],["2015-02-23",48.8623,49.0084,48.5883,48.9658,3219400.0],["2015-02-24",48.9658,49.9339,48.9476,49.6417,3061800.0],["2015-02-25",49.6234,49.7939,49.1424,49.2398,1913100.0],["2015-02-26",49.3372,49.6173,49.0206,49.3859,1965400.0],["2015-02-27",49.733,50.0618,49.1972,49.2277,2240900.0],["2015-03-02",49.2276,50.0496,49.1119,50.0192,2404800.0],["2015-03-03",49.6173,50.0496,49.3007,49.6234,2072900.0],["2015-03-04",49.2703,49.4286,48.6431,49.0754,1852400.0],["2015-03-05",49.1667,49.4712,48.7223,49.3251,2189900.0],["2015-03-06",49.5564,51.0482,49.5138,50.2932,4721800.0],["2015-03-09",50.1592,50.5611,49.873,50.3175,2275800.0],["2015-03-10",49.2946,49.3555,48.6127,48.6309,3372200.0],["2015-03-11",48.9902,49.2215,48.5944,48.9902,1871700.0],["2015-03-12",49.2581,50.1653,49.2276,50.1288,1875800.0],["2015-03-13",50.007,50.2018,48.8928,49.4042,2000700.0],["2015-03-16",49.7513,50.6098,49.6356,50.5793,2527900.0],["2015-03-17",50.2932,50.421,49.733,50.1227,2335100.0],["2015-03-18",49.8974,50.3723,49.1728,49.8243,2944600.0],["2015-03-19",49.8243,49.8974,48.2778,48.8379,3191300.0],["2015-03-20",48.8745,50.3845,48.7162,50.3419,7124700.0],["2015-03-23",50.3419,51.1395,49.7695,49.7878,4462800.0],["2015-03-24",49.7878,49.7878,49.0267,49.0632,2296800.0],["2015-03-25",49.118,49.1972,48.3326,48.3326,2247700.0],["2015-03-26",48.1073,49.0754,47.8029,48.7344,3038700.0],["2015-03-27",48.5579,48.6675,47.9673,48.1865,1908900.0],["2015-03-30",48.5822,49.2155,48.5822,48.9354,1630700.0],["2015-03-31",48.6066,49.0632,48.3143,48.8988,2291600.0],["2015-04-01",48.8562,48.8562,48.2413,48.3752,2282200.0],["2015-04-02",48.3752,49.0937,48.2047,49.0328,2179400.0],["2015-04-06",48.3569,49.118,48.0525,48.7832,2143300.0],["2015-04-07",48.8014,49.0633,48.4483,48.5092,1806600.0],["2015-04-08",48.6857,49.0328,48.5822,48.8501,1636300.0],["2015-04-09",48.5883,49.5625,48.5579,49.3981,1621800.0],["2015-04-10",49.3251,49.4042,48.8562,48.9171,1809500.0],["2015-04-13",48.9719,49.4712,48.838,49.3007,1561800.0],["2015-04-14",48.8988,49.4103,48.4178,48.6553,2422200.0],["2015-04-15",48.8623,49.0632,48.6553,48.7588,3205700.0],["2015-04-16",48.771,49.0632,48.3569,48.8075,1733000.0],["2015-04-17",48.4848,48.57,47.8089,48.1804,2766500.0],["2015-04-20",48.5274,48.8562,48.43,48.6675,1617800.0],["2015-04-21",48.7953,48.9719,48.3082,48.5335,1511700.0],["2015-04-22",48.6553,49.5077,48.3813,49.392,2587800.0],["2015-04-23",49.3433,49.7574,49.1607,49.5077,1687800.0],["2015-04-24",49.3677,49.5382,48.9232,49.1911,1359600.0],["2015-04-27",49.319,49.7208,48.8075,48.8441,1770900.0],["2015-04-28",48.9293,49.4712,48.5822,49.4103,2089400.0],["2015-04-29",49.4894,50.5124,49.4529,50.2444,2922100.0],["2015-04-30",50.0253,50.4697,49.5138,49.6843,3291800.0],["2015-05-01",50.1714,50.7925,49.9218,50.7559,2588500.0],["2015-05-04",50.762,51.4135,50.6585,51.2613,2439800.0],["2015-05-05",51.3039,51.6692,50.7254,50.7803,2557200.0],["2015-05-06",51.5718,51.5718,50.4088,50.9629,2521500.0],["2015-05-07",51.7545,52.1076,50.5245,51.858,3464700.0],["2015-05-08",52.0406,52.2842,51.383,52.1076,2153800.0],["2015-05-11",52.1868,53.1305,52.0285,52.8322,3336900.0],["2015-05-12",52.6373,52.9052,52.2781,52.5034,2274600.0],["2015-05-13",52.6373,52.8383,52.2111,52.4121,2485600.0],["2015-05-14",52.7104,52.8565,52.339,52.546,1865100.0],["2015-05-15",52.4608,52.5338,51.6814,52.0345,2382100.0],["2015-05-18",51.9798,52.8017,51.9798,52.6252,2250600.0],["2015-05-19",52.8261,53.0453,52.339,52.5338,2130600.0],["2015-05-20",52.4851,52.5338,51.9615,52.1442,2111200.0],["2015-05-21",52.23,52.7388,52.0829,52.4936,1825000.0],["2015-05-22",52.3894,52.653,52.1319,52.1809,1481600.0],["2015-05-26",52.1074,52.1809,51.3349,51.4759,2320300.0],["2015-05-27",51.5863,52.4077,51.5679,52.23,1748000.0],["2015-05-28",51.948,52.2116,51.6169,52.1503,1548300.0],["2015-05-29",52.2116,52.2116,51.3288,51.8683,2642000.0],["2015-06-01",52.0215,52.2361,51.2859,51.6905,1770900.0],["2015-06-02",51.7212,52.6713,51.6415,52.4261,2399900.0],["2015-06-03",52.7265,53.6093,52.6897,53.3273,2964500.0],["2015-06-04",52.892,53.5418,52.8614,53.0882,3452300.0],["2015-06-05",54.0139,54.6943,53.5909,54.0936,3552400.0],["2015-06-08",53.9465,54.3265,53.5786,53.689,2025800.0],["2015-06-09",53.6951,54.2959,53.4254,53.9281,1943000.0],["2015-06-10",54.9825,55.7733,54.4737,55.5097,4177500.0],["2015-06-11",55.197,55.7487,55.0192,55.1296,2960200.0],["2015-06-12",54.8966,55.1725,54.5043,54.7066,1678700.0],["2015-06-15",54.1058,54.5901,53.8484,54.302,1866600.0],["2015-06-16",54.302,55.1296,54.112,55.007,2162100.0],["2015-06-17",55.2277,55.3074,54.5166,54.6453,2302600.0],["2015-06-18",54.8783,55.3871,54.4553,55.0254,2517900.0],["2015-06-19",54.8231,55.0805,54.5349,54.7372,3096400.0],["2015-06-22",55.2154,55.8284,55.1418,55.7733,2734700.0],["2015-06-23",56.2392,56.2882,55.6691,56.0737,2507400.0],["2015-06-24",55.9694,56.1901,55.5403,55.6016,2068600.0],["2015-06-25",55.8346,56.0001,54.9886,55.007,1672600.0],["2015-06-26",55.3012,55.7426,55.2154,55.6139,2136000.0],["2015-06-29",54.7863,55.0315,53.456,53.5112,3201000.0],["2015-06-30",54.1242,54.6024,53.2415,53.6522,5097500.0],["2015-07-01",54.4307,54.9457,54.3081,54.5472,2495200.0],["2015-07-02",54.443,54.5963,53.8238,54.0507,1448400.0],["2015-07-06",53.2844,54.0445,53.0698,53.6461,2074200.0],["2015-07-07",53.6399,53.689,51.5679,53.3334,3442900.0],["2015-07-08",52.6897,52.8675,51.8989,52.0215,2531600.0],["2015-07-09",53.0146,53.3518,52.4445,52.5487,2206000.0],["2015-07-10",53.315,53.738,53.1005,53.5541,1740700.0],["2015-07-13",54.0445,54.5779,54.0445,54.3204,2470000.0],["2015-07-14",54.1855,54.7311,53.9526,54.4062,2030900.0],["2015-07-15",54.4369,54.5595,54.0629,54.3633,3343800.0],["2015-07-16",54.7189,55.0622,54.5901,54.8844,1926400.0],["2015-07-17",54.774,54.8047,54.0997,54.4124,1609600.0],["2015-07-20",54.6024,54.7986,54.1917,54.3449,1218000.0],["2015-07-21",54.4062,54.8783,54.0813,54.3817,1363900.0],["2015-07-22",54.3756,54.5595,54.112,54.4062,1408100.0],["2015-07-23",54.4001,54.7802,53.9219,54.1733,1781300.0],["2015-07-24",54.112,54.6147,53.6522,53.8545,2344100.0],["2015-07-27",53.3334,53.4622,52.7204,53.3518,1675500.0],["2015-07-28",53.8545,54.1487,53.3518,53.9464,1665200.0],["2015-07-29",53.9587,55.1357,53.8913,54.9028,2270300.0],["2015-07-30",54.6269,55.056,54.2775,54.9702,1912100.0],["2015-07-31",54.7986,54.9947,54.0139,54.1671,1913800.0],["2015-08-03",54.2775,54.7986,54.1058,54.6453,2151900.0],["2015-08-04",54.535,55.148,54.535,55.0744,2265400.0],["2015-08-05",55.197,55.9511,55.0193,55.0867,2658000.0],["2015-08-06",56.0001,56.7664,55.3871,55.5771,3639800.0],["2015-08-07",55.5587,55.9388,54.5043,54.8108,2427100.0],["2015-08-10",55.5465,56.3495,55.4974,56.2024,2062800.0],["2015-08-11",55.3013,55.5955,54.5718,54.8354,2369100.0],["2015-08-12",54.2775,54.3143,52.8614,54.2407,2641200.0],["2015-08-13",54.4185,54.9273,54.2039,54.725,1628800.0],["2015-08-14",54.8231,55.2399,54.5656,55.2338,1955600.0],["2015-08-17",54.7127,55.0315,54.2897,54.7495,1426400.0],["2015-08-18",54.7924,54.9702,54.5227,54.6392,929100.0],["2015-08-19",54.253,54.3327,53.3825,53.7625,1982700.0],["2015-08-20",53.2599,53.3028,52.0338,52.0399,3088900.0],["2015-08-21",51.6943,51.7992,49.8178,49.8549,4108600.0],["2015-08-24",46.9106,49.1204,46.0773,46.8551,6497700.0],["2015-08-25",48.6081,48.7253,45.707,45.8119,6009900.0],["2015-08-26",47.6822,47.9291,46.2255,47.8118,5314600.0],["2015-08-27",48.713,50.2561,48.6081,50.0709,4303700.0],["2015-08-28",49.503,50.361,49.2932,50.1203,2829900.0],["2015-08-31",49.5216,50.0154,49.287,49.8117,2209000.0],["2015-09-01",48.2562,48.6389,47.2748,47.602,2997200.0],["2015-09-02",48.6636,48.7377,47.855,48.7253,2208400.0],["2015-09-03",48.8179,49.5586,48.5772,48.7685,2173500.0],["2015-09-04",48.1451,48.1698,47.1575,47.5896,2723000.0],["2015-09-08",48.6327,49.3549,48.3179,49.3117,3124800.0],["2015-09-09",50.0833,50.3487,48.3179,48.4476,2761400.0],["2015-09-10",48.1636,49.1265,47.9908,48.7315,2036300.0],["2015-09-11",48.2624,48.7809,47.8488,48.7562,1769300.0],["2015-09-14",48.6266,48.75,48.213,48.4599,1543000.0],["2015-09-15",48.7315,49.8364,48.2439,49.6636,2393600.0],["2015-09-16",49.5956,50.0586,49.4043,49.9228,1701100.0],["2015-09-17",49.8611,50.1265,48.0896,48.2624,3472200.0],["2015-09-18",47.5217,47.5896,46.6329,46.8057,4462000.0],["2015-09-21",47.3612,47.9229,47.1946,47.6205,2617500.0],["2015-09-22",46.8489,47.0403,46.3366,46.8119,2486600.0],["2015-09-23",47.0094,47.4291,46.7625,47.0526,2390800.0],["2015-09-24",46.5341,47.0588,46.0773,46.9291,2864100.0],["2015-09-25",47.6575,48.1636,47.3859,47.6822,2654000.0],["2015-09-28",47.318,47.318,45.9477,46.0094,2800500.0],["2015-09-29",46.1699,46.4785,45.6453,46.2872,2333700.0],["2015-09-30",47.1143,47.2748,46.3675,47.0403,2457800.0],["2015-10-01",47.1452,47.4661,46.3304,47.0958,1984100.0],["2015-10-02",45.4724,46.5403,45.1762,46.5403,3182100.0],["2015-10-05",46.781,47.7933,46.781,47.7007,2204800.0],["2015-10-06",47.5032,47.7933,47.139,47.3489,1622100.0],["2015-10-07",47.6575,48.3859,47.4785,48.0093,2052000.0],["2015-10-08",47.7069,48.4846,47.6452,48.318,1927100.0],["2015-10-09",48.3612,48.7809,47.7624,48.1945,1771200.0],["2015-10-12",48.0896,48.3611,47.8612,48.1081,1223900.0],["2015-10-13",47.6513,48.213,47.5341,47.6205,1774800.0],["2015-10-14",47.5032,47.9229,46.8427,47.2192,1954800.0],["2015-10-15",47.7192,48.4537,47.1637,48.3858,2295100.0],["2015-10-16",48.6266,48.9722,48.2933,48.929,2169500.0],["2015-10-19",48.5895,49.0278,48.5216,48.892,1271700.0],["2015-10-20",48.8858,49.3919,48.7932,49.2376,1825800.0],["2015-10-21",49.3796,49.8611,48.9167,48.9846,1881600.0],["2015-10-22",49.4907,50.7561,49.4537,50.2437,2623800.0],["2015-10-23",50.9166,50.9351,50.2561,50.9104,2920800.0],["2015-10-26",50.7807,50.9227,50.3116,50.6635,1403000.0],["2015-10-27",50.1141,50.3055,49.4722,49.6944,2345200.0],["2015-10-28",50.0524,51.8609,49.8549,51.8239,2543600.0],["2015-10-29",51.8733,52.4164,51.1634,51.4844,2503300.0],["2015-10-30",51.4906,51.5893,50.9104,50.9227,1968200.0],["2015-11-02",51.1203,52.1881,50.9289,51.9535,2700100.0],["2015-11-03",51.6511,52.8856,51.6511,52.4782,2870600.0],["2015-11-04",52.4843,52.7868,51.9041,52.1078,2721100.0],["2015-11-05",52.3362,52.7127,51.5276,52.0646,2888900.0],["2015-11-06",53.2559,54.7928,53.1695,54.1262,3961000.0],["2015-11-09",54.0892,54.367,52.8547,53.0954,3208800.0],["2015-11-10",52.9967,53.404,52.5954,53.2806,2048800.0],["2015-11-11",53.4411,53.9843,53.0769,53.546,2561100.0],["2015-11-12",53.1325,53.3979,52.2375,52.2745,2371900.0],["2015-11-13",52.1202,52.6695,51.7745,52.0276,2081800.0],["2015-11-16",51.898,52.8732,51.7869,52.867,1851000.0],["2015-11-17",53.0646,53.4966,52.6078,52.7498,1487900.0],["2015-11-18",53.0275,54.0398,52.9905,53.9349,2159200.0],["2015-11-19",53.8053,54.0892,53.404,53.9472,1762300.0],["2015-11-20",54.2646,54.3952,53.7979,53.8414,1797400.0],["2015-11-23",53.829,54.0592,53.437,53.5988,1423100.0],["2015-11-24",53.0014,53.6486,52.8957,53.4619,1710800.0],["2015-11-25",53.5117,53.6237,53.1943,53.3748,1204100.0],["2015-11-27",53.3934,53.7855,53.2441,53.6859,522000.0],["2015-11-30",53.8539,54.0592,53.381,53.8539,2554300.0],["2015-12-01",54.1339,54.5072,53.8477,54.4388,2555700.0],["2015-12-02",54.5072,54.725,53.5863,53.6672,2514300.0],["2015-12-03",53.9535,53.9846,52.3481,52.597,2226600.0],["2015-12-04",52.9392,54.1028,52.5285,53.9597,2129500.0],["2015-12-07",53.7854,53.9285,53.0699,53.5677,1615800.0],["2015-12-08",53.0325,53.2814,52.541,52.7898,1943100.0],["2015-12-09",52.6156,53.5739,51.9436,52.317,2092300.0],["2015-12-10",52.4539,53.4183,51.8752,52.1365,3189800.0],["2015-12-11",51.2654,51.4583,49.8156,50.2076,3342700.0],["2015-12-14",50.3694,51.0041,49.5294,50.2076,3213600.0],["2015-12-15",50.8423,52.1988,50.8174,51.6823,3578400.0],["2015-12-16",52.1801,52.6032,51.4085,52.3854,3570800.0],["2015-12-17",52.5534,52.5721,50.7801,50.9294,2970800.0],["2015-12-18",50.525,50.6743,49.4298,49.4983,4190000.0],["2015-12-21",49.8716,50.3134,49.2618,49.8094,2203400.0],["2015-12-22",50.3881,50.8859,49.8716,50.7054,2344100.0],["2015-12-23",50.9668,51.7134,50.8174,51.6201,1995500.0],["2015-12-24",51.5143,51.8068,51.3525,51.365,480800.0],["2015-12-28",51.1285,51.3525,50.7925,51.3028,1074300.0],["2015-12-29",51.7259,51.9872,51.3774,51.7756,1624900.0],["2015-12-30",51.645,51.7197,51.029,51.1285,1122800.0],["2015-12-31",50.8548,51.3028,50.4876,50.6557,1218900.0],["2016-01-04",49.4983,49.7036,48.7641,49.6787,2918100.0],["2016-01-05",49.685,49.9898,49.0503,49.5107,2137800.0],["2016-01-06",48.5712,48.7143,47.5196,47.8618,3137700.0],["2016-01-07",46.6983,47.2645,45.7276,45.9143,3963300.0],["2016-01-08",46.6049,46.9285,45.3356,45.4538,3584600.0],["2016-01-11",45.684,45.9391,44.6387,45.3543,2810100.0],["2016-01-12",46.0574,46.1507,44.7693,45.4974,2694200.0],["2016-01-13",46.6049,47.084,44.2902,44.6885,5032200.0],["2016-01-14",44.9,45.46,43.724,44.844,4165800.0],["2016-01-15",43.0458,43.8547,42.7098,43.6618,4430400.0],["2016-01-19",44.3276,44.5205,42.8404,43.1142,3426100.0],["2016-01-20",41.7827,42.4484,40.4884,41.9133,5075900.0],["2016-01-21",42.156,43.1515,42.0626,42.3924,3663000.0],["2016-01-22",43.2013,43.7427,42.9338,43.4751,3497200.0],["2016-01-25",43.2573,43.6307,42.1747,42.2369,2669300.0],["2016-01-26",42.436,43.4004,42.3862,43.0022,2439500.0],["2016-01-27",42.9898,43.7862,42.2555,42.6289,2771300.0],["2016-01-28",43.22,43.2636,42.2618,42.8342,2383200.0],["2016-01-29",42.9649,43.6058,42.5355,43.6058,4239200.0],["2016-02-01",43.1453,43.5249,42.5231,43.2884,3154900.0],["2016-02-02",42.4049,42.4049,41.5462,41.8324,3850100.0],["2016-02-03",42.1871,42.2182,40.5009,41.5586,4003900.0],["2016-02-04",41.3284,42.1684,41.0858,41.6769,3292800.0],["2016-02-05",41.7018,42.1933,40.4449,40.6626,4615700.0],["2016-02-08",40.3266,40.4262,38.9017,39.4057,3594700.0],["2016-02-09",38.6715,39.9035,38.1986,39.5675,4453700.0],["2016-02-10",40.2955,40.7373,39.6795,39.86,5123900.0],["2016-02-11",37.763,37.8564,35.5852,36.0893,8851000.0],["2016-02-12",36.4813,38.8768,36.4253,38.3542,6467000.0],["2016-02-16",38.9888,39.7355,38.4164,39.4742,4034600.0],["2016-02-17",40.3702,41.8075,40.3515,41.4404,5792800.0],["2016-02-18",41.4653,41.6395,40.7684,41.1542,3578100.0],["2016-02-19",40.8649,41.1542,40.2297,41.1039,3114800.0],["2016-02-22",41.1039,42.0284,41.1039,41.5567,2616500.0],["2016-02-23",41.412,41.563,40.2675,40.6196,3313700.0],["2016-02-24",40.0159,40.7832,39.3807,40.6951,3729000.0],["2016-02-25",40.8461,41.5693,40.6511,41.5504,1959000.0],["2016-02-26",42.0284,42.934,41.8586,42.129,3145100.0],["2016-02-29",41.9152,42.2044,41.5001,41.563,2920700.0],["2016-03-01",42.261,44.242,42.1604,44.2169,4489900.0],["2016-03-02",44.1666,44.7766,43.9653,44.4999,3166700.0],["2016-03-03",44.2672,45.2608,44.2546,45.1979,2646600.0],["2016-03-04",45.4306,45.6885,44.525,44.9464,2550300.0],["2016-03-07",44.525,45.3866,44.4496,45.3614,2152600.0],["2016-03-08",44.6382,44.959,43.6698,44.2169,2895400.0],["2016-03-09",44.6319,44.8206,43.9653,44.2798,2271800.0],["2016-03-10",44.6759,45.3111,43.6006,44.3741,3103500.0],["2016-03-11",45.0344,46.3488,45.0344,46.2545,2992100.0],["2016-03-14",46.0092,46.2985,45.7451,45.9086,2836400.0],["2016-03-15",45.4055,45.5438,44.8772,45.5438,2322700.0],["2016-03-16",45.5061,46.135,45.1288,45.6319,2271500.0],["2016-03-17",45.6382,46.4809,44.9275,46.135,2472600.0],["2016-03-18",46.5123,47.4305,46.4368,47.1286,3792700.0],["2016-03-21",47.1349,47.5248,46.5689,46.8833,2171400.0],["2016-03-22",46.1035,46.789,45.9086,46.6129,2513100.0],["2016-03-23",46.4305,46.5375,45.6507,45.8017,2065900.0],["2016-03-24",44.0219,44.5124,43.6131,44.4999,6005500.0],["2016-03-28",44.7325,45.4872,44.6697,45.286,3020100.0],["2016-03-29",44.9652,45.0722,44.2295,44.9778,2563500.0],["2016-03-30",45.4432,46.9965,45.1916,45.8771,4186000.0],["2016-03-31",45.8142,46.1601,45.1979,45.418,2552400.0],["2016-04-01",44.9778,46.1161,44.5313,46.0658,2486000.0],["2016-04-04",45.984,46.0847,45.3489,45.4558,1800900.0],["2016-04-05",44.9086,45.1665,44.569,44.7766,2147100.0],["2016-04-06",44.8583,45.4558,44.6885,45.1791,2485600.0],["2016-04-07",44.6382,44.9464,43.5943,44.0282,2895800.0],["2016-04-08",44.7011,44.852,43.8773,44.1288,3568300.0],["2016-04-11",44.5816,45.4558,44.5502,44.9904,2115600.0],["2016-04-12",45.2671,46.2419,45.1162,46.0784,2467800.0],["2016-04-13",46.6632,47.6883,46.6632,47.6506,2553800.0],["2016-04-14",47.5248,48.1663,47.311,47.9776,1904200.0],["2016-04-15",47.9273,48.009,47.5185,47.8015,1995600.0],["2016-04-18",47.594,48.204,47.3927,48.204,1864700.0],["2016-04-19",48.4178,49.0216,48.3046,48.7386,1928700.0],["2016-04-20",49.0153,49.7448,48.7574,49.6127,2157500.0],["2016-04-21",49.6253,49.9649,49.3423,49.424,1817100.0],["2016-04-22",49.5624,50.2919,49.5309,50.0466,1699200.0],["2016-04-25",49.6442,49.9083,49.0593,49.5876,1644300.0],["2016-04-26",49.8014,50.1472,49.5372,50.1284,1960500.0],["2016-04-27",50.1032,50.5938,49.8077,50.0907,2590900.0],["2016-04-28",49.5184,49.7573,48.8392,49.0153,2631900.0],["2016-04-29",48.8392,49.1347,48.3423,48.8266,2525000.0],["2016-05-02",49.2291,49.5561,48.6379,49.4743,1543200.0],["2016-05-03",48.6442,48.7511,47.7701,48.7197,2347300.0],["2016-05-04",48.3235,48.4744,47.6569,47.965,4069200.0],["2016-05-05",47.1223,48.3172,47.1223,47.6883,2620900.0],["2016-05-06",47.3801,48.0216,47.1726,47.8267,2122100.0],["2016-05-09",47.8141,47.9902,47.3739,47.5625,1598100.0],["2016-05-10",47.9021,48.7197,47.7386,48.5247,2285600.0],["2016-05-11",48.2858,48.7637,47.9273,47.9273,1787600.0],["2016-05-12",48.3172,48.5059,47.5688,48.0656,2050000.0],["2016-05-13",47.9021,48.6191,47.3047,47.4179,1941900.0],["2016-05-16",47.5814,48.0656,47.4242,47.7638,1736500.0],["2016-05-17",47.8078,48.3361,47.5374,47.7386,1582800.0],["2016-05-18",47.7638,49.8831,47.6317,49.6945,3668200.0],["2016-05-19",49.4932,49.8894,48.4933,48.9272,2743800.0],["2016-05-20",49.3651,50.0758,49.162,49.2889,2383200.0],["2016-05-23",49.0351,49.4603,48.7241,48.9907,1507100.0],["2016-05-24",49.5364,50.2472,49.3587,49.9553,1639700.0],["2016-05-25",50.2281,51.0785,50.2028,50.5708,1697600.0],["2016-05-26",50.5201,50.647,49.7585,49.7966,2247200.0],["2016-05-27",50.0124,50.4756,49.7268,50.4756,1534200.0],["2016-05-31",50.7675,50.7675,49.9362,50.2916,2515900.0],["2016-06-01",49.5555,50.2472,49.0414,50.0187,2209800.0],["2016-06-02",49.9616,50.0695,49.6951,49.9616,1994300.0],["2016-06-03",48.9843,49.0859,47.7786,48.3053,4225200.0],["2016-06-06",48.5465,49.3207,48.3878,49.0351,2131300.0],["2016-06-07",49.2128,49.2191,48.7368,48.7495,1551800.0],["2016-06-08",48.6353,49.0541,48.5782,48.7432,1505400.0],["2016-06-09",48.3497,48.3878,47.5248,47.6898,2716500.0],["2016-06-10",47.1186,47.1821,46.5411,46.6681,2490400.0],["2016-06-13",46.3825,46.9219,46.154,46.4015,2545900.0],["2016-06-14",46.3254,46.649,45.31,45.6781,2141100.0],["2016-06-15",45.951,46.4523,45.494,45.5448,2981000.0],["2016-06-16",44.961,45.5448,44.447,45.5258,3689800.0],["2016-06-17",45.5385,45.989,45.3608,45.8114,3344200.0],["2016-06-20",46.7252,47.3534,46.4269,46.4587,2812700.0],["2016-06-21",46.8521,46.979,46.3127,46.7823,2209800.0],["2016-06-22",46.9282,47.5311,46.8775,46.979,2180900.0],["2016-06-23",47.8357,48.8447,47.7849,48.832,2905600.0],["2016-06-24",45.5512,46.2111,44.8341,44.9991,6561600.0],["2016-06-27",43.971,44.1233,42.2069,42.4734,4343600.0],["2016-06-28",43.7997,43.8314,42.7082,43.5966,3152900.0],["2016-06-29",43.8949,44.5168,43.2857,44.5104,4230100.0],["2016-06-30",44.6881,45.272,44.2249,45.272,2758900.0],["2016-07-01",44.4914,45.5956,44.4914,45.0562,2097900.0],["2016-07-05",44.2376,44.4851,43.1905,43.622,2633500.0],["2016-07-06",43.2349,43.9012,42.8415,43.8758,2368300.0],["2016-07-07",43.8949,44.7199,43.5078,43.8124,2405900.0],["2016-07-08",44.5802,45.2656,44.4216,45.0498,2057600.0],["2016-07-11",45.5385,45.8621,45.31,45.5702,2054800.0],["2016-07-12",46.3254,46.9029,46.2492,46.6363,2639200.0],["2016-07-13",46.5094,46.8204,45.8558,46.3888,1678000.0],["2016-07-14",47.5311,47.9119,47.3153,47.6073,2698000.0],["2016-07-15",47.9563,48.0451,47.4105,47.6644,2104900.0],["2016-07-18",47.5184,48.1403,47.3027,47.8484,2086300.0],["2016-07-19",47.4549,47.7913,47.3026,47.7024,1541900.0],["2016-07-20",47.9817,48.0134,47.4803,47.9372,1836800.0],["2016-07-21",48.0578,48.1847,47.6707,47.8674,1268000.0],["2016-07-22",48.0705,48.1403,47.6771,48.0769,1183900.0],["2016-07-25",47.9245,48.0769,47.6326,47.9372,1366600.0],["2016-07-26",47.8738,48.2292,47.8738,48.1594,1038000.0],["2016-07-27",48.0832,48.337,47.5311,47.8611,1841100.0],["2016-07-28",47.7786,48.1911,47.4105,48.0832,1185700.0],["2016-07-29",47.639,48.1657,47.6009,47.7786,2558200.0],["2016-08-01",47.969,48.1276,47.3153,47.4994,1993400.0],["2016-08-02",47.5311,47.804,46.4523,46.9409,2657400.0],["2016-08-03",47.144,48.5528,47.1186,48.3243,2733200.0],["2016-08-04",47.3153,47.5946,45.8494,46.2238,4007400.0],["2016-08-05",46.9155,48.3624,46.9155,48.2482,3533800.0],["2016-08-08",48.4576,49.1557,48.3307,49.0541,3486200.0],["2016-08-09",49.0351,49.2762,48.8193,49.1684,2411100.0],["2016-08-10",49.1557,49.2572,48.2736,48.3434,2777600.0],["2016-08-11",48.3624,48.8003,48.2418,48.5528,2303000.0],["2016-08-12",47.9055,48.1022,47.4994,47.9245,3057300.0],["2016-08-15",48.4386,48.8384,48.3561,48.6797,1945500.0],["2016-08-16",48.5338,48.832,48.3561,48.6924,1986400.0],["2016-08-17",48.7051,48.9589,48.6289,48.8891,1986400.0],["2016-08-18",48.8765,48.9526,48.4195,48.5592,1792400.0],["2016-08-19",48.4823,48.8922,48.1621,48.7897,1586200.0],["2016-08-22",48.5592,48.8025,48.3542,48.7193,1428200.0],["2016-08-23",48.9562,49.3981,48.9114,48.969,1376000.0],["2016-08-24",49.1355,49.3405,49.0138,49.1291,1231200.0],["2016-08-25",49.0715,49.5327,49.0715,49.5006,1599800.0],["2016-08-26",49.6287,50.2371,49.3213,49.6799,2004700.0],["2016-08-29",49.808,50.6278,49.808,50.346,1625600.0],["2016-08-30",50.346,51.0505,50.346,50.9545,1985900.0],["2016-08-31",50.9929,51.217,50.3204,50.8392,2660500.0],["2016-09-01",50.9929,51.2234,49.9361,50.4933,2208000.0],["2016-09-02",50.6854,51.1978,50.4421,50.9096,2146200.0],["2016-09-06",50.8648,50.8648,49.9233,50.3332,2171600.0],["2016-09-07",50.1923,50.4357,49.9617,50.282,1961500.0],["2016-09-08",50.4485,50.6278,50.0642,50.3973,2052600.0],["2016-09-09",50.4997,51.3579,50.3973,50.7111,3540700.0],["2016-09-12",50.2115,51.2234,49.7504,51.0697,2679500.0],["2016-09-13",50.2884,50.7943,49.8849,50.5318,2448700.0],["2016-09-14",50.6022,50.9929,50.1923,50.9545,4177700.0],["2016-09-15",50.8968,51.8191,50.6983,51.5244,3452400.0],["2016-09-16",51.1466,51.2619,50.5894,50.8648,4419900.0],["2016-09-19",51.1786,51.787,51.0057,51.1338,1760400.0],["2016-09-20",51.3323,51.5117,50.9352,51.2042,2627200.0],["2016-09-21",51.5309,51.8063,50.9288,51.6846,2611300.0],["2016-09-22",51.7678,51.8639,51.2875,51.3259,2270000.0],["2016-09-23",51.9599,52.1969,51.2875,51.454,3228100.0],["2016-09-26",50.9608,51.1082,50.6086,50.8584,2930200.0],["2016-09-27",50.5125,51.691,50.2756,51.6589,2704000.0],["2016-09-28",51.8254,52.357,51.4988,52.293,1996400.0],["2016-09-29",52.0304,52.357,50.9993,51.217,3027500.0],["2016-09-30",51.6461,52.6004,51.518,52.293,3328200.0],["2016-10-03",52.1521,52.4659,51.9215,52.1521,1773600.0],["2016-10-04",52.261,53.0167,52.2546,52.895,2980600.0],["2016-10-05",53.1256,54.5922,53.0231,54.304,4347700.0],["2016-10-06",54.5602,55.0405,53.9518,54.4449,2778100.0],["2016-10-07",54.1375,54.4385,53.6764,54.1375,2470200.0],["2016-10-10",54.4385,54.5922,54.1887,54.4001,2169500.0],["2016-10-11",54.4449,54.5986,53.7084,54.035,2507600.0],["2016-10-12",54.1439,54.5026,53.9774,54.1119,2197200.0],["2016-10-13",53.2665,53.7853,52.8182,53.5931,2359400.0],["2016-10-14",54.4321,54.6563,53.9005,54.0735,2704000.0],["2016-10-17",54.1952,54.4577,54.0479,54.1247,2121000.0],["2016-10-18",54.3937,54.4577,53.9518,54.035,1699500.0],["2016-10-19",53.9198,54.4257,53.7853,54.1183,2286900.0],["2016-10-20",54.0222,54.1759,53.3241,53.7468,1717700.0],["2016-10-21",52.9655,53.3818,52.9014,53.2537,3999300.0],["2016-10-24",53.6892,53.9197,53.3625,53.5034,1823200.0],["2016-10-25",53.4458,53.67,53.0423,53.0872,2199000.0],["2016-10-26",52.8886,53.8493,52.8053,53.734,2054300.0],["2016-10-27",54.2015,54.7011,53.7981,54.2912,2531900.0],["2016-10-28",54.4257,54.7523,53.6956,54.1183,2462400.0],["2016-10-31",54.2464,54.7267,54.2144,54.304,2012000.0],["2016-11-01",54.6242,54.6883,53.2152,53.9133,1689100.0],["2016-11-02",53.6892,54.0542,53.2857,53.6636,1751300.0],["2016-11-03",54.1631,56.0397,54.0351,55.5081,4063700.0],["2016-11-04",55.4953,55.6554,54.6755,54.9445,2914100.0],["2016-11-07",56.0076,57.0452,55.9692,56.885,3286300.0],["2016-11-08",56.552,57.1412,56.251,56.8402,2983200.0],["2016-11-09",57.3141,60.1385,57.1348,59.8887,6519800.0],["2016-11-10",60.1898,62.9821,60.1193,62.5979,8226000.0],["2016-11-11",61.4067,62.8669,61.4067,62.7196,5484900.0],["2016-11-14",62.7259,64.2822,62.7259,63.1999,5423700.0],["2016-11-15",62.5146,63.3472,61.4515,63.2319,4087700.0],["2016-11-16",62.6107,62.9181,61.9382,62.5338,2589400.0],["2016-11-17",62.7324,63.5586,62.4634,63.5073,2378300.0],["2016-11-18",64.0298,64.2813,63.5396,63.9524,2269600.0],["2016-11-21",64.3329,64.9134,63.9072,64.8683,2882400.0],["2016-11-22",64.8683,65.1586,64.1975,64.6877,2383400.0],["2016-11-23",64.8425,65.7648,64.4942,64.9134,1919500.0],["2016-11-25",65.0102,65.1456,64.6748,65.0102,982100.0],["2016-11-28",64.4039,64.7973,63.7202,64.1136,2355700.0],["2016-11-29",64.4619,64.707,64.0298,64.3523,3037800.0],["2016-11-30",65.0102,65.4553,64.6683,64.8876,2345500.0],["2016-12-01",65.3843,66.7582,65.2166,66.0938,2928200.0],["2016-12-02",65.9712,66.0744,64.9779,65.6165,1954600.0],["2016-12-05",66.3583,66.7969,65.681,66.2486,2255800.0],["2016-12-06",66.5646,66.9065,65.7197,66.8484,1763800.0],["2016-12-07",66.7452,68.0933,66.5001,68.0288,2605400.0],["2016-12-08",68.2868,69.1318,68.0869,68.7383,2569200.0],["2016-12-09",68.5319,68.6158,67.8869,68.3836,2595400.0],["2016-12-12",67.8418,68.2481,66.7194,67.416,2597800.0],["2016-12-13",67.7192,68.0933,66.9903,67.616,1676600.0],["2016-12-14",66.6872,68.1256,66.6227,67.0742,3910600.0],["2016-12-15",67.5064,69.5639,67.3838,69.0673,3231500.0],["2016-12-16",68.9318,69.5123,68.1385,68.2223,3844000.0],["2016-12-19",68.203,68.8609,67.8031,68.3126,1714900.0],["2016-12-20",69.0673,69.8477,68.7577,69.0802,1922800.0],["2016-12-21",69.0028,69.2866,68.1772,68.6738,1854900.0],["2016-12-22",68.1127,68.4094,67.687,68.1449,2536100.0],["2016-12-23",68.1707,68.5448,68.0095,68.4997,1688900.0],["2016-12-27",68.5513,69.0802,68.5061,68.7061,963700.0],["2016-12-28",68.6867,68.9383,67.5322,67.6999,1071400.0],["2016-12-29",67.9321,68.1578,66.7775,67.0291,1369000.0],["2016-12-30",67.4225,67.5515,66.8098,67.1194,1466100.0],["2017-01-03",67.874,68.4352,66.8033,67.6354,2128300.0],["2017-01-04",67.9321,68.7061,67.8289,68.461,2071700.0],["2017-01-05",68.0611,68.4739,66.7259,67.4354,1720400.0],["2017-01-06",67.8418,68.3513,67.5644,67.8224,1983700.0],["2017-01-09",67.3838,68.0482,67.0355,67.558,1857700.0],["2017-01-10",67.7257,68.7512,67.6547,68.0933,1491500.0],["2017-01-11",68.1901,69.0737,67.9256,68.6867,1990700.0],["2017-01-12",68.1256,68.3126,66.4679,67.2226,2302600.0],["2017-01-13",67.8095,68.6674,67.429,67.874,1380300.0],["2017-01-17",67.0742,67.7128,66.7775,67.0291,2760400.0],["2017-01-18",67.5579,68.1449,66.8484,68.1062,2525000.0],["2017-01-19",68.3578,68.39,67.0097,67.5708,2078300.0],["2017-01-20",67.8998,68.4029,67.6547,68.1062,1673100.0],["2017-01-23",67.7901,68.0546,67.1451,67.3967,1292100.0],["2017-01-24",67.7708,68.6545,67.7515,68.1707,1294900.0],["2017-01-25",68.8157,69.3382,68.59,69.2479,2176300.0],["2017-01-26",69.2285,69.6994,68.9189,69.235,2105100.0],["2017-01-27",68.8867,69.1189,68.5384,68.7512,995400.0],["2017-01-30",68.4158,68.4997,67.0871,68.0933,2425700.0],["2017-01-31",68.0224,68.5513,67.1839,67.7966,1573600.0],["2017-02-01",68.4545,69.0544,67.4677,68.0869,1579500.0],["2017-02-02",67.358,68.132,66.7001,67.358,1552800.0],["2017-02-03",68.4803,68.9382,67.9449,68.5835,2060400.0],["2017-02-06",67.9966,68.7899,67.9514,68.4416,1191400.0],["2017-02-07",68.8544,69.0092,68.1965,68.7512,1599200.0],["2017-02-08",68.2997,68.3062,67.3709,67.8676,2305800.0],["2017-02-09",67.8676,70.2734,67.8676,69.9122,2421100.0],["2017-02-10",70.0412,70.4024,69.7123,70.1444,2707800.0],["2017-02-13",70.196,71.3248,70.1573,70.8217,2189300.0],["2017-02-14",70.4927,71.5893,70.4927,71.241,2724700.0],["2017-02-15",71.4473,72.2278,70.8797,72.1053,2652200.0],["2017-02-16",71.8537,72.4213,71.7118,72.3117,2302000.0],["2017-02-17",71.6103,72.1493,71.3701,72.1493,2518700.0],["2017-02-21",72.7078,72.9805,72.1039,72.2208,1905700.0],["2017-02-22",71.5714,72.0649,71.461,71.7532,2184800.0],["2017-02-23",71.9026,72.0714,71.5065,71.987,1552400.0],["2017-02-24",71.1948,71.4286,70.7143,71.4026,1388900.0],["2017-02-27",71.4675,72.1169,71.4675,72.0454,1398900.0],["2017-02-28",71.5195,71.935,71.2662,71.7792,1721700.0],["2017-03-01",73.1948,74.3831,73.1234,73.9091,2602300.0],["2017-03-02",73.9545,74.0195,72.5,72.5974,2024000.0],["2017-03-03",72.7987,73.4545,72.5974,73.0909,1431900.0],["2017-03-06",72.4026,72.8376,72.2467,72.5779,1770000.0],["2017-03-07",72.4415,72.5649,72.0324,72.2337,1890300.0],["2017-03-08",72.9545,73.1818,72.0519,72.1363,1748800.0],["2017-03-09",72.3766,72.5454,71.7792,72.0714,1486900.0],["2017-03-10",72.3701,72.6104,71.5519,72.1169,1872700.0],["2017-03-13",72.2013,72.6363,72.0389,72.474,1245000.0],["2017-03-14",72.2337,72.2337,71.5909,72.1234,1285900.0],["2017-03-15",72.2986,72.7467,71.9999,72.3311,2223000.0],["2017-03-16",72.4675,72.9026,72.0909,72.4805,1878700.0],["2017-03-17",72.4026,72.4805,71.3311,71.3766,2539600.0],["2017-03-20",71.1948,71.2532,70.7792,70.8571,1797500.0],["2017-03-21",71.4156,71.4285,68.5389,68.7272,2713100.0],["2017-03-22",68.3441,68.9285,67.1753,68.4545,1693600.0],["2017-03-23",68.474,69.5,68.1688,68.5065,1910100.0],["2017-03-24",68.8376,69.3831,68.0649,68.4675,1725000.0],["2017-03-27",66.6493,68.0454,66.2402,67.8571,2626100.0],["2017-03-28",67.6168,69.0584,67.5519,68.7013,3699800.0],["2017-03-29",68.4935,68.8117,67.987,68.2857,2085400.0],["2017-03-30",68.3766,69.8312,68.3441,69.6753,1995400.0],["2017-03-31",69.2987,69.8052,69.2273,69.2727,1890100.0],["2017-04-03",69.4026,69.6753,67.987,69.1169,1854000.0],["2017-04-04",68.7273,69.3052,68.7273,68.9545,1650400.0],["2017-04-05",69.6753,69.9155,68.3766,68.4935,1709400.0],["2017-04-06",68.4415,69.2532,68.0779,69.0194,2403500.0],["2017-04-07",68.3766,69.1493,67.9935,68.7402,1943800.0],["2017-04-10",68.7532,69.2662,68.3377,68.6558,1108800.0],["2017-04-11",68.2207,68.6948,67.7597,68.4415,2134000.0],["2017-04-12",68.6428,68.6428,67.2532,67.4285,1779700.0],["2017-04-13",66.974,67.8181,66.6363,66.8311,1509200.0],["2017-04-17",66.8831,67.8441,66.6883,67.7272,1429200.0],["2017-04-18",67.1753,67.9091,66.974,67.2532,2306800.0],["2017-04-19",68.0714,68.2467,67.4415,67.6428,1855100.0],["2017-04-20",68.1818,68.9935,67.8246,68.7272,1963800.0],["2017-04-21",68.5909,69.1428,68.513,68.6039,2135000.0],["2017-04-24",70.2922,70.6753,69.9285,70.0454,1689200.0],["2017-04-25",70.7143,71.0,70.0324,70.0584,2666600.0],["2017-04-26",70.1233,70.4545,69.5649,69.6104,1811300.0],["2017-04-27",69.8117,69.8117,68.9675,69.5324,1478500.0],["2017-04-28",69.5584,69.922,69.4221,69.5,1395000.0],["2017-05-01",69.8961,69.9935,69.4285,69.7792,1413500.0],["2017-05-02",69.8117,69.9415,69.4805,69.8441,1512400.0],["2017-05-03",69.5194,70.6363,69.4805,70.4415,2082500.0],["2017-05-04",71.4285,72.448,70.6753,70.8636,2464200.0],["2017-05-05",71.1688,71.3052,70.3636,70.6039,1680000.0],["2017-05-08",70.4286,70.526,69.9935,70.2987,2122700.0],["2017-05-09",70.448,70.6104,69.8831,70.0519,1456200.0],["2017-05-10",69.8182,70.5909,69.487,70.4286,1575000.0],["2017-05-11",70.1558,70.4415,69.1883,69.9935,1720100.0],["2017-05-12",69.5389,69.7337,68.7208,68.9675,2247300.0],["2017-05-15",69.2597,69.8961,68.9675,69.7662,1884500.0],["2017-05-16",69.8052,70.0584,69.5325,70.0,1557900.0],["2017-05-17",70.0,70.0,66.9415,67.1558,2040100.0],["2017-05-18",67.1558,67.7208,66.7208,67.1753,3823300.0],["2017-05-19",67.6004,68.4246,67.4238,68.0191,2447700.0],["2017-05-22",68.2742,68.4508,67.6986,68.2022,1222200.0],["2017-05-23",68.1957,69.0002,68.1041,68.7778,1526200.0],["2017-05-24",69.0656,69.0656,68.3788,68.6536,1418700.0],["2017-05-25",68.8825,69.4646,68.719,69.3469,1008900.0],["2017-05-26",69.0787,69.3403,68.6274,68.7255,1668000.0],["2017-05-30",68.4312,68.6797,68.2088,68.5882,1069000.0],["2017-05-31",68.6797,68.6928,67.6332,68.5816,1890800.0],["2017-06-01",69.0656,69.8048,68.3919,69.7917,2031500.0],["2017-06-02",69.0918,69.9552,68.9086,69.6085,1899400.0],["2017-06-05",69.5366,69.7655,69.0329,69.0525,1329700.0],["2017-06-06",68.3527,68.4704,67.3192,67.5023,2070400.0],["2017-06-07",67.535,67.934,66.737,67.7313,1765400.0],["2017-06-08",67.7313,69.5693,67.7313,68.9479,2339500.0],["2017-06-09",69.4188,70.5897,69.3469,70.4785,2032600.0],["2017-06-12",70.4785,71.2372,70.4785,70.8775,2088700.0],["2017-06-13",71.1587,71.3288,70.5112,70.6747,5447700.0],["2017-06-14",70.0598,70.8447,69.1768,70.7074,2215900.0],["2017-06-15",70.171,70.9494,69.9487,70.8251,1699000.0],["2017-06-16",71.0279,71.0802,70.4,70.4523,2290100.0],["2017-06-19",70.9494,71.2176,70.727,70.956,1170300.0],["2017-06-20",70.642,70.8644,70.2037,70.2692,1035200.0],["2017-06-21",70.3934,70.4,68.4115,68.6078,2096000.0],["2017-06-22",68.4115,68.4115,67.4696,67.5743,1925500.0],["2017-06-23",67.7705,67.9864,67.3454,67.607,2599200.0],["2017-06-26",67.9864,68.4442,67.0379,67.8098,2149200.0],["2017-06-27",68.0322,69.36,67.8294,68.4181,1677900.0],["2017-06-28",69.0852,70.3019,69.0852,70.158,2270700.0],["2017-06-29",71.2961,71.7866,70.1776,70.8905,2923600.0],["2017-06-30",71.3746,71.5381,70.6812,70.7336,2152800.0],["2017-07-03",71.3222,72.8528,71.3222,72.0679,1923300.0],["2017-07-05",72.2249,72.323,71.6297,72.0941,2026100.0],["2017-07-06",72.2053,73.7293,71.9502,72.4735,3178500.0],["2017-07-07",72.7743,73.0425,72.1202,72.8397,1935800.0],["2017-07-10",72.6566,73.1406,72.6108,72.8267,1205200.0],["2017-07-11",72.9051,72.9967,72.1726,72.3753,1063500.0],["2017-07-12",72.3165,72.7874,72.0614,72.7416,1382200.0],["2017-07-13",72.7874,73.3499,72.6304,73.2126,1193500.0],["2017-07-14",72.3099,73.1472,71.8913,72.8724,1363100.0],["2017-07-17",72.7874,73.0098,72.2445,72.7874,985400.0],["2017-07-18",72.2445,72.7547,71.9632,72.3426,1437000.0],["2017-07-19",72.1857,73.0687,72.0875,72.8005,1451700.0],["2017-07-20",72.9967,73.2322,72.4931,72.6435,1339600.0],["2017-07-21",72.5389,73.1472,72.3426,73.0883,1357800.0],["2017-07-24",72.9837,73.5069,72.8855,73.3434,1059300.0],["2017-07-25",74.3441,74.6319,74.0433,74.2526,1002600.0],["2017-07-26",74.318,74.4881,73.1864,73.3827,1019300.0],["2017-07-27",73.52,74.1152,73.2845,73.7424,1015400.0],["2017-07-28",73.762,74.1414,73.3172,74.0433,955300.0],["2017-07-31",74.3311,74.5011,74.0171,74.0629,1244400.0],["2017-08-01",74.5338,74.8347,73.9321,74.8282,1551600.0],["2017-08-02",74.488,75.3907,74.2068,75.3711,1984100.0],["2017-08-03",72.9313,74.1937,71.8848,72.1268,4092800.0],["2017-08-04",72.9509,74.0956,72.6762,73.5789,2088200.0],["2017-08-07",73.3761,73.5985,72.9771,73.0556,1373000.0],["2017-08-08",72.9051,74.0236,72.8136,72.9182,1337100.0],["2017-08-09",72.2707,72.4015,71.4792,71.9109,2242400.0],["2017-08-10",71.2961,71.4923,69.3076,69.373,2665000.0],["2017-08-11",69.1899,69.8178,68.7647,69.131,2239400.0],["2017-08-14",69.9748,70.3738,69.7982,69.8178,2285900.0],["2017-08-15",70.5046,71.0083,69.4581,69.4973,1572900.0],["2017-08-16",69.5627,69.9094,68.5816,68.8171,2300100.0],["2017-08-17",68.5816,68.6535,67.1033,67.1491,3119200.0],["2017-08-18",67.0569,67.5511,66.6879,67.1755,3523200.0],["2017-08-21",67.3732,67.3863,66.2464,66.6022,1680200.0],["2017-08-22",66.9515,67.2941,66.7274,67.1425,1613300.0],["2017-08-23",66.6286,67.2612,66.5561,66.6154,1491100.0],["2017-08-24",67.0108,67.3995,66.8263,67.0042,1724800.0],["2017-08-25",67.2941,67.9003,67.136,67.7488,2069100.0],["2017-08-28",67.7948,67.953,67.4786,67.6565,1375700.0],["2017-08-29",66.7472,66.9976,66.4836,66.7604,1754000.0],["2017-08-30",67.0898,67.5313,66.734,67.3007,1744000.0],["2017-08-31",67.5511,67.6104,67.1887,67.2611,2214400.0],["2017-09-01",67.4325,68.322,67.2809,67.9662,1199000.0],["2017-09-05",67.505,67.5774,66.174,66.3782,1939900.0],["2017-09-06",66.5825,67.0964,66.2201,66.2728,2074200.0],["2017-09-07",66.3057,66.3057,64.7112,65.0011,2746100.0],["2017-09-08",64.8034,65.6732,64.4937,65.1724,1839800.0],["2017-09-11",66.0619,67.0371,65.996,66.5034,2545700.0],["2017-09-12",66.8658,67.5972,66.767,67.327,2101400.0],["2017-09-13",67.2216,67.6433,67.0437,67.4457,1618800.0],["2017-09-14",67.4786,67.7685,67.1096,67.1887,2061100.0],["2017-09-15",67.1491,67.7553,66.9119,67.7224,2944500.0],["2017-09-18",67.9662,68.434,67.8673,68.1177,2170200.0],["2017-09-19",68.0979,68.9479,67.9266,68.7305,1649200.0],["2017-09-20",68.8293,69.6991,68.3022,69.2972,1984800.0],["2017-09-21",69.1984,69.7782,69.0402,69.0402,2138800.0],["2017-09-22",68.7173,69.4092,68.6449,69.1852,1789600.0],["2017-09-25",69.0929,69.7386,68.8623,69.4223,1865900.0],["2017-09-26",69.3762,69.8836,69.1654,69.8045,1744500.0],["2017-09-27",70.7138,70.8917,70.2592,70.358,1972200.0],["2017-09-28",70.3778,70.4898,69.4883,69.8441,1185700.0],["2017-09-29",69.844,70.2526,69.6595,70.0549,1227300.0],["2017-10-02",70.4437,70.8192,70.0088,70.6874,1303900.0],["2017-10-03",70.6809,71.096,70.3448,71.0564,1766700.0],["2017-10-04",71.0762,71.3596,70.7995,71.063,1117000.0],["2017-10-05",71.1553,72.3084,70.9378,71.9921,1427200.0],["2017-10-06",72.2688,72.9277,71.7351,72.2491,1708400.0],["2017-10-09",72.3809,72.5258,71.7417,71.8603,867700.0],["2017-10-10",71.9592,72.5851,71.8735,72.4797,1564700.0],["2017-10-11",72.2557,72.6774,72.0646,72.4863,1484300.0],["2017-10-12",72.5785,72.5785,71.913,72.0514,1149100.0],["2017-10-13",72.0711,72.3479,71.7022,71.8932,1336700.0],["2017-10-16",72.0975,72.5258,71.9921,72.0646,1543200.0],["2017-10-17",72.282,72.4467,71.3859,71.6824,1605700.0],["2017-10-18",72.0448,72.0448,71.4321,71.7483,1518800.0],["2017-10-19",71.3463,72.2556,71.2475,72.2161,1281300.0],["2017-10-20",72.908,73.3495,72.5654,72.9936,1518600.0],["2017-10-23",72.9936,73.4614,72.8684,73.0002,1048600.0],["2017-10-24",73.4681,74.1336,73.3033,73.9095,1616400.0],["2017-10-25",73.9095,74.0808,72.9607,73.3033,2008800.0],["2017-10-26",73.5273,74.2192,73.5142,73.725,1205300.0],["2017-10-27",73.4351,73.9029,73.1979,73.8107,1091400.0],["2017-10-30",73.4614,73.837,73.2901,73.5339,1818800.0],["2017-10-31",73.5537,73.7645,72.7564,72.7828,1564600.0],["2017-11-01",73.1254,73.8832,72.7235,72.8619,1793500.0],["2017-11-02",73.5669,74.6804,72.7498,74.4169,2352400.0],["2017-11-03",74.2653,74.4433,73.501,73.6921,1985100.0],["2017-11-06",73.5867,74.2917,73.4615,74.0545,1416900.0],["2017-11-07",74.2719,75.0955,73.4087,73.7579,1629000.0],["2017-11-08",73.7514,74.4696,73.3494,74.0874,1966400.0],["2017-11-09",73.7316,74.5289,73.3165,73.7645,1722300.0],["2017-11-10",73.8107,73.982,72.908,72.9541,1805400.0],["2017-11-13",72.4138,73.3165,72.1371,72.7696,1614500.0],["2017-11-14",72.2557,72.4467,71.9921,72.1898,1794600.0],["2017-11-15",71.353,74.2126,71.1882,72.6247,2026700.0],["2017-11-16",73.0332,73.501,72.684,72.7235,1857600.0],["2017-11-17",72.3545,73.1122,72.2227,72.6444,1232700.0],["2017-11-20",72.7564,72.875,72.427,72.4929,1661800.0],["2017-11-21",72.7828,72.8619,72.4402,72.5192,1271600.0],["2017-11-22",72.6312,72.9014,72.1371,72.282,1252600.0],["2017-11-24",72.6403,72.6668,72.2223,72.2621,575700.0],["2017-11-27",72.355,72.8924,72.355,72.6536,1512900.0],["2017-11-28",72.9322,74.9689,72.7796,74.8562,2626000.0],["2017-11-29",75.4798,77.6758,75.1481,76.873,2742900.0],["2017-11-30",77.5498,78.0142,76.4816,76.8531,3784300.0],["2017-12-01",76.9593,77.092,74.5775,76.5612,1664500.0],["2017-12-04",77.7156,78.2795,77.4436,77.4635,1789300.0],["2017-12-05",77.7289,77.8748,76.5214,76.6342,1302100.0],["2017-12-06",76.528,77.1118,76.4351,76.5479,1247800.0],["2017-12-07",76.2428,77.4104,76.1366,77.1782,1035900.0],["2017-12-08",77.5299,77.7554,77.0853,77.7223,1184200.0],["2017-12-11",77.636,77.7886,76.7934,77.1318,1460100.0],["2017-12-12",77.4104,77.6227,76.674,77.218,1841600.0],["2017-12-13",77.0124,77.2048,75.586,75.5992,1759700.0],["2017-12-14",75.8447,76.7868,75.5859,75.9442,1981800.0],["2017-12-15",76.5679,77.4569,76.4219,76.7802,2849800.0],["2017-12-18",77.5497,77.6161,76.4683,77.0389,2007500.0],["2017-12-19",77.6227,77.9279,77.3574,77.5299,1578200.0],["2017-12-20",78.0274,78.399,77.6095,77.6957,2139500.0],["2017-12-21",78.1004,78.3459,77.4104,77.4502,1859100.0],["2017-12-22",77.8881,77.9279,76.8598,77.0655,1011200.0],["2017-12-26",77.1849,77.4303,76.601,76.7271,670400.0],["2017-12-27",76.7536,76.7603,76.3025,76.5148,1341000.0],["2017-12-28",76.6873,76.6873,76.2162,76.4285,979900.0],["2017-12-29",76.7072,76.8001,76.256,76.2826,1147300.0],["2018-01-02",76.4086,76.7669,75.984,76.5944,2207100.0],["2018-01-03",76.4683,76.8996,76.2826,76.6209,1449700.0],["2018-01-04",76.9858,77.9611,76.8266,77.2976,1834100.0],["2018-01-05",77.5166,78.1203,77.0986,78.0739,1698500.0],["2018-01-08",78.1402,78.1734,77.7355,78.0274,1501000.0],["2018-01-09",78.2862,79.414,78.1468,78.9496,2536200.0],["2018-01-10",79.0823,81.5636,78.9164,80.6149,2578900.0],["2018-01-11",81.3778,82.1209,81.0063,82.0811,1878800.0],["2018-01-12",82.426,82.9303,82.0545,82.3464,1365300.0],["2018-01-16",81.3911,82.3398,80.6348,80.9996,1962200.0],["2018-01-17",81.484,82.1739,80.9001,81.8953,1287800.0],["2018-01-18",82.154,82.5654,81.756,81.8091,1805500.0],["2018-01-19",82.1872,82.5256,81.7825,82.3531,3248500.0],["2018-01-22",82.446,82.5787,81.7361,82.4858,1507400.0],["2018-01-23",82.4857,82.6317,81.6564,82.3995,1802800.0],["2018-01-24",82.917,83.5672,82.5256,82.8175,2014700.0],["2018-01-25",83.1425,83.1956,82.4459,82.5322,1691800.0],["2018-01-26",82.7644,83.6069,82.5853,83.6069,1594100.0],["2018-01-29",83.4942,84.35,83.043,83.1757,1623400.0],["2018-01-30",81.9948,82.3531,80.3959,80.5352,2421600.0],["2018-01-31",80.7011,80.92,78.598,78.8302,3053600.0],["2018-02-01",78.671,80.0045,78.5383,79.958,1994400.0],["2018-02-02",79.4008,79.8652,77.5962,77.8417,2017800.0],["2018-02-05",76.9195,77.5498,73.39,73.5028,2628300.0],["2018-02-06",71.466,74.1065,70.6632,73.6354,4151700.0],["2018-02-07",73.1246,74.6439,72.7796,73.7549,2262200.0],["2018-02-08",73.8079,74.2856,68.507,68.5867,4406300.0],["2018-02-09",69.4756,70.9883,67.7374,70.3514,4271400.0],["2018-02-12",71.9039,73.2772,70.6632,71.5589,3459500.0],["2018-02-13",70.8822,71.466,70.5372,70.9153,2818300.0],["2018-02-14",70.6433,74.1065,70.5902,73.8212,2934800.0],["2018-02-15",74.3519,74.9888,72.3815,72.7995,2354700.0],["2018-02-16",72.5341,73.1976,72.3616,72.6005,2520400.0],["2018-02-20",72.9149,73.0754,72.179,72.567,2231400.0],["2018-02-21",72.5804,73.8246,72.5804,72.6674,2468100.0],["2018-02-22",73.0219,73.6306,71.9984,72.1054,2186100.0],["2018-02-23",72.4399,72.9215,71.7643,72.9015,1823100.0],["2018-02-26",73.3363,73.945,73.0687,73.6641,1919400.0],["2018-02-27",73.5838,74.3397,72.6874,72.7075,2483800.0],["2018-02-28",73.2426,73.3831,71.0953,71.1221,2053200.0],["2018-03-01",71.2091,71.9048,69.316,69.5233,2785800.0],["2018-03-02",69.4564,70.7876,68.5266,70.6405,2412700.0],["2018-03-05",69.9046,71.7576,69.6705,71.0552,2269900.0],["2018-03-06",71.5168,72.1188,70.8946,71.9382,1560200.0],["2018-03-07",70.9281,71.9382,70.8545,71.7843,1477500.0],["2018-03-08",72.0252,72.1857,70.908,71.9048,1334500.0],["2018-03-09",72.6406,73.8246,72.4332,73.7845,2392600.0],["2018-03-12",73.8246,73.9517,73.3029,73.5102,3449800.0],["2018-03-13",73.9919,74.3732,73.1089,73.3162,2138600.0],["2018-03-14",73.7644,73.7644,72.0586,72.2794,1813300.0],["2018-03-15",72.6138,73.3564,72.3128,72.5737,1767300.0],["2018-03-16",72.7744,73.2293,72.4132,72.6807,3748900.0],["2018-03-19",72.6138,72.8747,71.1488,72.0586,2075700.0],["2018-03-20",72.4868,73.2293,72.3864,72.848,1758800.0],["2018-03-21",73.0353,73.7376,72.7811,72.8346,1990200.0],["2018-03-22",71.7241,72.1991,70.0117,70.2792,2364400.0],["2018-03-23",70.5736,70.5736,67.0683,67.3225,2372500.0],["2018-03-26",68.6671,70.3863,68.0316,69.6839,1901500.0],["2018-03-27",69.8645,70.4063,68.1319,68.6069,2324200.0],["2018-03-28",68.9146,69.423,68.1319,68.8343,2337300.0],["2018-03-29",69.2424,69.7106,68.734,69.2691,2228200.0],["2018-04-02",69.1755,69.2691,66.4261,67.5299,2625000.0],["2018-04-03",68.1453,69.0016,67.5165,68.7875,2207100.0],["2018-04-04",67.5098,70.0585,67.4028,69.8511,2001900.0],["2018-04-05",70.4599,70.8077,69.6438,70.1789,1675900.0],["2018-04-06",69.336,69.9046,67.6168,68.453,1800900.0],["2018-04-09",68.928,69.7039,68.0784,68.1988,2389500.0],["2018-04-10",69.2959,70.3997,69.1554,70.0384,2516100.0],["2018-04-11",69.2357,69.8377,68.7875,68.8744,1830100.0],["2018-04-12",69.3896,70.7408,69.2491,70.2592,1356700.0],["2018-04-13",70.8478,70.908,69.4163,69.7575,1274400.0],["2018-04-16",70.4465,70.6338,69.8377,70.2926,1684500.0],["2018-04-17",70.7943,71.3429,69.9381,70.1722,1396000.0],["2018-04-18",70.4866,71.1489,70.2859,70.801,1414100.0],["2018-04-19",70.7475,72.1724,70.7475,71.6238,1413200.0],["2018-04-20",71.9382,72.0452,71.1756,71.597,1540300.0],["2018-04-23",71.8379,72.1924,71.4365,71.8312,951700.0],["2018-04-24",72.2459,72.8614,71.0285,71.6706,1189100.0],["2018-04-25",71.4031,71.8379,70.5803,71.4231,1177200.0],["2018-04-26",71.4231,71.9917,70.995,71.7041,1003000.0],["2018-04-27",71.3964,72.1322,71.1221,71.9917,759500.0],["2018-04-30",72.3329,72.567,71.1221,71.1221,1685500.0],["2018-05-01",70.9081,71.0485,70.1655,70.9816,1178900.0],["2018-05-02",70.607,70.7676,67.5968,67.7172,3229300.0],["2018-05-03",67.6905,68.0784,64.1049,65.2889,5736200.0],["2018-05-04",64.8742,67.6837,64.8742,67.3359,2296200.0],["2018-05-07",67.3693,67.7841,66.7472,67.2288,1722600.0],["2018-05-08",67.1419,67.9446,66.5599,66.9613,1592600.0],["2018-05-09",67.269,67.4362,66.2656,66.9813,2800400.0],["2018-05-10",67.0349,67.4831,66.299,67.4563,2128000.0],["2018-05-11",67.5299,67.871,66.5666,66.8141,2641700.0],["2018-05-14",67.1018,67.376,66.6803,66.8074,1924800.0],["2018-05-15",66.7606,67.958,66.667,67.2556,2991200.0],["2018-05-16",67.1017,68.0516,66.9613,67.677,1893000.0],["2018-05-17",67.5968,68.8945,67.4429,68.6403,2299800.0],["2018-05-18",68.6403,68.9146,68.0249,68.5199,2263800.0],["2018-05-21",68.7629,69.2285,68.4052,68.5739,1620700.0],["2018-05-22",68.6819,69.5052,68.6481,68.8101,1795800.0],["2018-05-23",68.2769,68.4524,67.1972,68.0947,2116200.0],["2018-05-24",67.8315,68.0542,67.0352,67.7438,2195700.0],["2018-05-25",67.4874,67.7303,67.0554,67.5008,908700.0],["2018-05-29",66.4616,66.5088,63.7823,64.0927,2919600.0],["2018-05-30",65.051,66.2861,64.8283,66.0364,2425800.0],["2018-05-31",65.7597,65.9554,64.9566,65.3547,3571200.0],["2018-06-01",66.5088,67.0217,66.2118,66.7045,1769200.0],["2018-06-04",67.4199,67.7573,66.826,66.9272,1610400.0],["2018-06-05",66.6573,66.934,65.7327,66.5156,1552600.0],["2018-06-06",66.9002,67.4941,66.4818,67.2512,1524700.0],["2018-06-07",67.6426,67.7168,66.7517,67.3119,1526200.0],["2018-06-08",67.3456,67.9193,67.0622,67.8586,1380100.0],["2018-06-11",68.3174,68.8776,68.0272,68.0542,1923200.0],["2018-06-12",68.196,68.5199,67.1027,67.3254,1974000.0],["2018-06-13",67.4199,67.8653,66.7787,67.0149,2219700.0],["2018-06-14",67.096,67.1432,66.3333,66.6438,1999200.0],["2018-06-15",66.0094,66.583,65.1726,66.5156,3233800.0],["2018-06-18",65.9689,66.1714,65.3548,66.1039,2087500.0],["2018-06-19",65.2603,66.0229,65.1928,65.8677,1554600.0],["2018-06-20",66.0431,66.1916,65.267,65.3547,1759800.0],["2018-06-21",65.3412,65.6179,64.8283,65.0713,1285000.0],["2018-06-22",65.6854,65.8069,65.0916,65.1253,1713900.0],["2018-06-25",64.7878,65.1185,64.2817,64.7744,1354700.0],["2018-06-26",64.8891,65.0983,64.0792,64.3222,1498300.0],["2018-06-27",64.221,64.5179,62.8442,62.9117,2270700.0],["2018-06-28",62.9387,63.3774,62.1221,63.1614,2132100.0],["2018-06-29",63.6743,64.2749,63.0872,63.1074,1608400.0],["2018-07-02",62.6688,63.6608,62.4258,63.6608,1389700.0],["2018-07-03",63.9105,64.2682,63.3638,63.4313,1086000.0],["2018-07-05",64.0185,64.1737,63.1209,63.6676,1458700.0],["2018-07-06",63.3301,64.1805,62.8982,64.0117,1473300.0],["2018-07-09",64.3357,66.0769,64.2547,65.9149,2065300.0],["2018-07-10",66.0296,66.2726,65.0646,65.4695,1999800.0],["2018-07-11",65.0983,65.24,64.2412,64.3829,1795900.0],["2018-07-12",64.9228,64.9228,63.7215,64.3154,1767600.0],["2018-07-13",64.0185,64.5044,63.7823,64.1602,1300500.0],["2018-07-16",64.2749,65.0376,64.221,64.9903,1335800.0],["2018-07-17",64.9566,65.2063,64.6056,64.8013,1531200.0],["2018-07-18",64.8216,65.9351,64.6934,65.7934,1828600.0],["2018-07-19",65.5167,65.8946,64.5584,64.5854,1815500.0],["2018-07-20",64.248,64.4977,64.0117,64.2817,2255800.0],["2018-07-23",64.2817,65.5977,64.1265,65.4088,1760500.0],["2018-07-24",65.6989,66.9205,65.348,66.2388,1815500.0],["2018-07-25",65.9756,66.2523,64.5517,65.4425,2430800.0],["2018-07-26",65.8002,66.9205,65.7597,66.2051,1810600.0],["2018-07-27",66.5155,67.2781,66.4548,66.7382,1932400.0],["2018-07-30",67.0149,68.3107,66.9137,67.5818,2297000.0],["2018-07-31",68.034,68.4254,67.5616,68.1015,3118700.0],["2018-08-01",68.4254,68.9721,67.6021,67.8315,2430600.0],["2018-08-02",66.8192,67.845,66.1376,67.4064,3485800.0],["2018-08-03",67.0824,67.5683,66.7112,67.0959,1854300.0],["2018-08-06",67.1229,67.7775,66.6842,67.2646,1634100.0],["2018-08-07",67.5616,68.5267,67.5211,67.7101,1866300.0],["2018-08-08",67.6763,68.6549,67.3726,68.5132,2523700.0],["2018-08-09",68.4997,68.6414,67.3254,67.4469,2041300.0],["2018-08-10",66.4346,66.6708,65.0038,65.4425,2386800.0],["2018-08-13",65.3682,65.4627,64.7069,65.0983,1822000.0],["2018-08-14",65.159,65.9014,65.159,65.7259,1372300.0],["2018-08-15",65.1321,65.4223,64.5854,65.0038,1586300.0],["2018-08-16",65.6449,66.5088,65.6044,66.2051,1666000.0],["2018-08-17",66.0094,66.826,65.8811,66.6775,1575600.0],["2018-08-20",66.8137,67.2564,66.6435,66.8546,1278600.0],["2018-08-21",66.8818,68.2985,66.766,67.883,1466500.0],["2018-08-22",67.74,67.74,66.9636,67.236,1424700.0],["2018-08-23",67.1406,67.1406,66.48,66.6639,1126800.0],["2018-08-24",67.1475,67.3313,66.9363,67.1134,1758400.0],["2018-08-27",67.5493,68.7276,67.3314,68.3598,1721600.0],["2018-08-28",68.5777,68.8501,68.1282,68.3734,1679700.0],["2018-08-29",68.1827,68.1827,67.0453,67.8898,1782400.0],["2018-08-30",67.5561,67.74,66.8341,67.0385,1526400.0],["2018-08-31",66.841,67.1543,66.4391,66.9159,1528000.0],["2018-09-04",66.5822,67.3994,66.4459,67.2564,1660100.0],["2018-09-05",67.2837,68.3257,67.1338,67.9171,1318400.0],["2018-09-06",68.0601,68.3189,66.984,67.2428,1270300.0],["2018-09-07",67.4744,67.6447,66.6707,66.9431,1306000.0],["2018-09-10",67.6787,67.7672,67.1066,67.2224,1442700.0],["2018-09-11",66.8137,66.9704,65.9283,66.514,1537900.0],["2018-09-12",66.337,66.514,65.6354,65.9147,1941000.0],["2018-09-13",66.2212,66.7184,65.9147,66.119,1944300.0],["2018-09-14",66.3915,68.1555,66.3438,68.0124,2239600.0],["2018-09-17",67.8966,68.53,67.2973,67.4199,1667000.0],["2018-09-18",67.6174,68.4619,67.236,68.2508,1676700.0],["2018-09-19",68.3189,70.6345,68.2644,70.042,2937100.0],["2018-09-20",70.6073,71.4995,70.5188,70.9887,2364100.0],["2018-09-21",71.2612,71.4723,70.5733,71.2952,2555100.0],["2018-09-24",71.3429,71.4995,70.2123,70.3553,2239500.0],["2018-09-25",70.7435,70.9479,69.7832,69.8445,1466800.0],["2018-09-26",69.9398,70.2531,68.7548,68.8569,1921400.0],["2018-09-27",68.9523,69.4699,68.4415,68.8297,1420000.0],["2018-09-28",68.1486,69.504,67.2496,69.0068,3473300.0],["2018-10-01",69.2588,69.8922,68.9387,69.1771,1437900.0],["2018-10-02",69.0408,69.7219,68.4687,69.109,1340500.0],["2018-10-03",69.8173,70.5188,69.3133,69.7696,2649500.0],["2018-10-04",69.9535,71.7515,69.8581,71.3769,3053300.0],["2018-10-05",71.5132,72.0921,70.9683,71.1454,1805100.0],["2018-10-08",70.9615,72.6301,70.8525,72.1874,2253600.0],["2018-10-09",72.2283,72.5688,71.2135,72.1602,2334100.0],["2018-10-10",72.2964,72.6029,69.9194,70.008,2240000.0],["2018-10-11",69.6947,69.756,66.3574,66.5413,3511700.0],["2018-10-12",67.522,67.8285,64.968,66.5822,2673000.0],["2018-10-15",66.2484,67.1066,66.119,66.337,1831200.0],["2018-10-16",66.6503,66.8955,65.8194,66.6298,1812200.0],["2018-10-17",66.6298,68.6595,66.5141,67.9035,2443900.0],["2018-10-18",67.7536,68.2985,66.0373,66.4255,1878600.0],["2018-10-19",65.724,67.2769,65.724,66.4732,1824000.0],["2018-10-22",66.6775,66.7933,65.1042,65.1859,2178800.0],["2018-10-23",64.0281,65.111,63.3539,64.7569,2236600.0],["2018-10-24",64.4981,64.7433,61.6648,61.8555,2724100.0],["2018-10-25",62.7,63.7557,62.4344,62.9043,2307500.0],["2018-10-26",62.1688,62.4276,60.8407,61.406,2507100.0],["2018-10-29",62.2301,63.2517,61.0246,61.8078,2743200.0],["2018-10-30",62.2233,63.1631,61.6171,62.9588,3289400.0],["2018-10-31",63.8646,65.2472,63.742,63.8715,3810000.0],["2018-11-01",64.4027,64.9476,64.1643,64.6207,2158300.0],["2018-11-02",65.5742,66.2484,64.7909,65.3222,2203100.0],["2018-11-05",65.4516,66.7456,65.4516,66.623,2141900.0],["2018-11-06",66.5277,67.093,66.0373,67.0044,1862600.0],["2018-11-07",67.597,68.6867,67.0521,68.5777,2699200.0],["2018-11-08",65.724,67.2292,65.3903,66.0441,4078000.0],["2018-11-09",65.6218,66.4596,64.859,65.2813,2674000.0],["2018-11-12",65.0906,65.3767,63.6535,63.7966,1708800.0],["2018-11-13",64.0349,65.3698,63.8715,64.4436,2019000.0],["2018-11-14",65.1451,65.3222,62.8975,63.2381,2449200.0],["2018-11-15",62.557,63.4288,61.801,63.0746,2677600.0],["2018-11-16",62.7885,62.9997,62.0257,62.3595,2521200.0],["2018-11-19",62.5161,62.8498,61.835,62.4208,1943800.0],["2018-11-20",61.8146,61.8963,60.684,61.2084,2451600.0],["2018-11-21",61.3992,62.9861,61.297,62.0053,1906600.0],["2018-11-23",61.3037,62.4112,61.3037,61.682,1065200.0],["2018-11-26",62.5694,63.7456,62.3836,63.1678,2507300.0],["2018-11-27",63.0853,63.3604,62.6038,63.2091,2186700.0],["2018-11-28",63.216,64.9632,62.7413,64.8531,2524500.0],["2018-11-29",64.3647,65.2452,63.8282,63.9108,2070100.0],["2018-11-30",63.67,64.5917,63.6631,64.4954,2287600.0],["2018-12-03",65.6029,66.0019,64.3028,64.8394,2180600.0],["2018-12-04",64.5849,64.7775,60.8635,61.345,3141900.0],["2018-12-06",60.8153,60.8841,58.1326,60.0793,4863400.0],["2018-12-07",60.1137,61.2899,58.5934,59.0681,2914500.0],["2018-12-10",59.0199,59.1162,56.2959,57.3002,3405000.0],["2018-12-11",58.3596,58.6829,56.3372,56.5023,2468800.0],["2018-12-12",57.5341,58.1119,56.7224,56.9907,2242800.0],["2018-12-13",57.2521,57.4997,56.4404,56.915,3226300.0],["2018-12-14",56.1927,57.2314,56.1308,56.6605,2989000.0],["2018-12-17",56.2822,57.1283,55.7594,56.1515,3010300.0],["2018-12-18",56.3234,57.4309,55.8557,56.3234,3121500.0],["2018-12-19",56.2891,57.541,54.8514,55.443,4010000.0],["2018-12-20",54.9546,56.0483,54.8652,55.3054,3510400.0],["2018-12-21",54.8858,56.0208,53.792,53.964,5200400.0],["2018-12-24",53.4,54.3423,52.7465,52.8497,1429000.0],["2018-12-26",53.001,55.443,52.0105,55.4223,2755100.0],["2018-12-27",54.5212,55.9933,53.6682,55.9933,2673800.0],["2018-12-28",56.1583,56.4129,55.2503,55.5668,2308900.0],["2018-12-31",56.0001,56.4748,55.326,56.0964,1880800.0],["2019-01-02",54.989,57.2246,54.9271,56.8669,2247700.0],["2019-01-03",56.4748,57.1214,55.8007,55.9038,2257500.0],["2019-01-04",57.2039,58.6829,56.8875,58.4971,2503900.0],["2019-01-07",58.1119,59.3157,57.6167,58.4696,2356400.0],["2019-01-08",59.1369,59.584,58.1601,58.8136,2251100.0],["2019-01-09",59.0818,60.0036,58.5797,59.7628,2478900.0],["2019-01-10",59.6528,60.2306,59.2676,60.0586,1888200.0],["2019-01-11",59.5221,60.4988,59.1712,60.3544,1507600.0],["2019-01-14",59.7422,61.1455,59.7216,60.8978,1726100.0],["2019-01-15",60.7946,61.2211,60.2787,61.2074,1627400.0],["2019-01-16",61.7095,62.7895,61.5032,62.2392,2172300.0],["2019-01-17",61.8884,63.0027,61.5238,62.7138,1682700.0],["2019-01-18",63.3329,63.9658,62.8858,63.4636,3316300.0],["2019-01-22",62.9683,63.3948,62.2117,62.4387,3678200.0],["2019-01-23",62.9683,63.1128,61.4619,62.3493,2585200.0],["2019-01-24",61.9778,63.1678,61.9778,62.8583,1666600.0],["2019-01-25",63.4567,64.2684,63.0784,63.9108,2319000.0],["2019-01-28",63.2229,63.8282,62.9271,63.6906,1738500.0],["2019-01-29",63.4636,63.7663,62.6175,62.6519,1987300.0],["2019-01-30",62.6106,63.0646,61.8058,62.817,2894800.0],["2019-01-31",62.1704,63.4223,62.1704,63.3811,2822500.0],["2019-02-01",63.6493,63.9795,63.1403,63.9451,2539300.0],["2019-02-04",63.9795,64.1584,63.6287,64.1034,1586200.0],["2019-02-05",64.1377,64.1721,63.3673,63.9658,1857100.0],["2019-02-06",63.8695,64.5573,63.7663,64.2547,2060200.0],["2019-02-07",62.0466,63.8695,61.4344,62.7895,3448100.0],["2019-02-08",62.2254,62.7345,60.9941,62.59,2540900.0],["2019-02-11",63.0028,63.1266,62.3286,62.9408,1790000.0],["2019-02-12",63.6218,64.5642,63.5324,64.2203,2429900.0],["2019-02-13",64.6605,65.314,64.523,64.5711,1531300.0],["2019-02-14",63.8626,64.1652,63.0234,63.0646,3567600.0],["2019-02-15",63.6562,64.9013,63.6562,64.7637,3010200.0],["2019-02-19",64.5343,65.5424,64.3813,65.3199,2039400.0],["2019-02-20",65.3894,66.2446,65.1391,66.0638,2509200.0],["2019-02-21",66.1264,66.4323,65.4103,65.6954,2063300.0],["2019-02-22",65.8344,66.3837,65.744,66.0569,1836900.0],["2019-02-25",66.7035,67.0303,66.3628,66.4393,1784700.0],["2019-02-26",66.1264,67.1832,66.1195,66.4462,1939200.0],["2019-02-27",66.4601,66.9051,66.2446,66.7939,1496600.0],["2019-02-28",66.8495,66.8704,66.3628,66.6409,2062800.0],["2019-03-01",67.364,68.1288,66.8008,67.1624,1661700.0],["2019-03-04",67.3153,68.0731,66.5366,67.2527,2107400.0],["2019-03-05",67.3223,67.6421,66.0986,67.3431,1672400.0],["2019-03-06",67.2249,67.4544,66.3211,66.3976,1556300.0],["2019-03-07",66.0499,66.0499,64.7776,65.4311,2146200.0],["2019-03-08",64.583,64.9028,64.0267,64.868,2455700.0],["2019-03-11",65.2365,65.9596,65.007,65.744,1976600.0],["2019-03-12",65.9526,66.342,65.7718,65.8692,1934700.0],["2019-03-13",66.0986,66.5158,65.7927,66.1403,1653700.0],["2019-03-14",66.1125,66.481,65.9596,66.2377,1735400.0],["2019-03-15",66.2238,67.1067,66.2238,66.7313,6682100.0],["2019-03-18",67.0859,67.8785,66.8843,67.6143,1823300.0],["2019-03-19",67.9967,68.4278,67.065,67.3014,1985100.0],["2019-03-20",67.0581,67.5169,65.1947,65.2921,2440100.0],["2019-03-21",64.8958,65.6606,64.4091,65.5215,2498300.0],["2019-03-22",64.7359,64.9167,62.5111,62.5458,3712200.0],["2019-03-25",62.6293,63.2063,62.0661,62.5389,2013700.0],["2019-03-26",63.1298,63.8112,62.9838,63.5887,1695500.0],["2019-03-27",63.5053,63.9294,63.1715,63.6374,1466200.0],["2019-03-28",63.7695,64.2979,63.2202,63.7486,1532100.0],["2019-03-29",64.4925,64.5551,63.54,63.8807,2209900.0],["2019-04-01",64.4508,66.7383,64.4091,66.6548,2543200.0],["2019-04-02",66.6339,67.2944,66.1125,66.1125,2125200.0],["2019-04-03",66.9121,67.5169,66.6618,67.065,1775500.0],["2019-04-04",67.0998,68.1079,66.9329,67.51,1404000.0],["2019-04-05",67.7464,68.7406,67.4752,68.4625,2382000.0],["2019-04-08",68.1357,68.8101,67.9758,68.7545,1725300.0],["2019-04-09",68.24,68.3026,67.3014,67.6212,1795500.0],["2019-04-10",67.649,68.6294,67.3223,68.4069,1351700.0],["2019-04-11",68.9075,69.8183,68.7684,69.2203,1735800.0],["2019-04-12",70.2841,71.4174,70.0964,70.5413,2575500.0],["2019-04-15",70.6804,70.8959,70.1381,70.4579,1733500.0],["2019-04-16",70.8055,72.3629,70.6526,72.3282,2230400.0],["2019-04-17",72.648,73.239,71.8901,72.4185,2310200.0],["2019-04-18",72.2656,72.6828,72.0779,72.1891,1430800.0],["2019-04-22",71.8832,72.2239,71.6399,71.9319,929100.0],["2019-04-23",71.6468,72.4602,71.5842,72.0709,1880200.0],["2019-04-24",71.8276,71.9736,71.1532,71.4452,1861700.0],["2019-04-25",71.0071,71.8762,70.59,71.4313,1421500.0],["2019-04-26",71.6885,72.2517,71.2157,72.2308,1132400.0],["2019-04-29",72.4046,73.67,72.3073,73.2112,1764800.0],["2019-04-30",73.239,73.6005,72.502,73.4962,1920100.0],["2019-05-01",73.4545,73.9759,72.495,72.7245,2169000.0],["2019-05-02",69.6027,71.6121,69.1786,70.8055,3857300.0],["2019-05-03",71.2505,72.203,70.7569,71.7024,2007500.0],["2019-05-06",70.2285,71.2505,69.7974,70.9376,1813200.0],["2019-05-07",70.145,70.5553,69.5819,70.1311,2516200.0],["2019-05-08",69.8947,70.7082,69.707,70.0825,1472200.0],["2019-05-09",69.1786,70.4996,68.9422,70.1033,1222900.0],["2019-05-10",69.9643,70.5622,68.8171,70.4092,1774300.0],["2019-05-13",68.5459,68.8032,66.5992,66.8426,3054400.0],["2019-05-14",67.2736,69.0813,67.0928,68.539,2673000.0],["2019-05-15",67.6977,68.6294,67.3153,68.2956,1828500.0],["2019-05-16",68.6572,69.7557,68.6572,69.1161,1572400.0],["2019-05-17",68.2748,69.3107,68.1635,68.6989,1476300.0],["2019-05-20",68.4486,69.4845,68.3999,69.0465,1175000.0],["2019-05-21",69.4706,70.1868,69.3385,69.8322,1660100.0],["2019-05-22",69.3733,69.5054,68.9353,69.2829,1325500.0],["2019-05-23",68.3374,68.3374,66.8773,67.517,2353000.0],["2019-05-24",68.1,68.8166,67.9806,68.6691,1535600.0],["2019-05-28",68.4442,69.1467,67.6715,67.6785,2166500.0],["2019-05-29",67.1095,67.7136,66.4632,67.6364,2319100.0],["2019-05-30",68.086,68.4583,66.962,67.2711,1889300.0],["2019-05-31",66.1892,66.4421,64.8334,64.8966,2907800.0],["2019-06-03",64.8826,66.2244,64.426,66.1892,2368900.0],["2019-06-04",67.2992,68.7674,66.8355,68.7182,2123200.0],["2019-06-05",68.8095,69.5261,67.6715,69.4067,2807300.0],["2019-06-06",69.5472,70.4463,69.3505,70.1513,2488400.0],["2019-06-07",70.081,70.2988,69.5471,69.8422,1591700.0],["2019-06-10",70.5588,71.2893,69.8703,70.067,1686100.0],["2019-06-11",70.8468,70.8889,69.8422,70.067,1240100.0],["2019-06-12",69.9757,70.2215,69.3224,69.3786,1441700.0],["2019-06-13",69.5401,69.9546,69.4348,69.779,1324700.0],["2019-06-14",69.9897,70.0459,69.1748,69.7087,1302100.0],["2019-06-17",69.9476,69.9827,68.7674,68.8025,1230700.0],["2019-06-18",68.8447,70.341,68.5918,69.8914,1464700.0],["2019-06-19",70.4674,70.8117,69.4137,69.5261,1413900.0],["2019-06-20",70.2215,70.5025,68.95,70.341,2431700.0],["2019-06-21",70.3129,70.9521,69.8773,69.9687,3062800.0],["2019-06-24",69.9406,70.5798,69.6174,69.7579,1598200.0],["2019-06-25",69.8633,69.9335,68.7393,69.0343,1717400.0],["2019-06-26",69.5823,69.6806,68.8587,69.2099,1773800.0],["2019-06-27",69.4769,70.0319,69.2732,69.7087,1186500.0],["2019-06-28",70.2567,71.0856,70.0459,70.9521,2235200.0],["2019-07-01",71.8865,72.4133,71.0575,71.6687,1857800.0],["2019-07-02",71.7249,71.7249,70.3972,70.9381,1634900.0],["2019-07-03",71.1067,72.2939,71.0505,71.9708,1199400.0],["2019-07-05",72.041,72.308,71.5633,72.1745,1125300.0],["2019-07-08",71.4298,72.0129,71.191,71.5633,1185100.0],["2019-07-09",70.91,71.6125,70.91,71.3666,1353100.0],["2019-07-10",71.3034,72.1042,70.4604,70.7765,1482400.0],["2019-07-11",71.0856,71.2402,70.636,71.0505,2242400.0],["2019-07-12",71.2683,72.0972,71.0294,72.0129,1201900.0],["2019-07-15",71.9146,72.1253,70.8749,71.5774,1291600.0],["2019-07-16",71.9427,72.1394,71.3666,71.7179,1308700.0],["2019-07-17",71.4158,71.4791,70.1654,70.327,1644700.0],["2019-07-18",70.2637,71.4298,70.074,71.2612,1628500.0],["2019-07-19",71.7389,72.1956,70.9521,70.9662,2069200.0],["2019-07-22",70.8327,71.1208,70.4955,70.7976,1126000.0],["2019-07-23",70.9943,71.739,70.9943,71.5704,1210300.0],["2019-07-24",71.2753,72.1253,71.198,72.041,1279900.0],["2019-07-25",71.9357,72.329,71.5422,71.9778,1351200.0],["2019-07-26",72.0059,72.7365,71.4931,72.5468,1368500.0],["2019-07-29",72.4274,72.7506,71.8373,72.0059,1204200.0],["2019-07-30",71.5493,71.9427,71.2472,71.8935,1200300.0],["2019-07-31",71.9005,72.034,70.9381,71.1699,2048400.0],["2019-08-01",66.6037,66.7372,62.5433,63.9904,7697800.0],["2019-08-02",63.583,63.8921,61.8759,62.2131,4275600.0],["2019-08-05",60.3866,61.2437,59.7684,60.3796,4216900.0],["2019-08-06",60.9205,61.1172,59.1502,60.5763,2655200.0],["2019-08-07",59.2275,59.9862,58.0122,59.8316,3028200.0],["2019-08-08",60.4217,60.6957,59.9721,60.4358,2415400.0],["2019-08-09",60.1548,60.3655,59.094,59.5857,1671700.0],["2019-08-12",58.7287,58.8833,57.8506,58.1105,2274800.0],["2019-08-13",57.8084,59.8387,57.3378,58.7147,2707300.0],["2019-08-14",57.0568,57.6047,56.3543,56.4807,3510400.0],["2019-08-15",56.832,57.0006,55.9047,56.2629,2674400.0],["2019-08-16",56.7617,57.9841,56.7547,57.6258,2693000.0],["2019-08-19",58.7921,59.0552,58.3867,58.4721,2188700.0],["2019-08-20",58.0738,58.1876,57.2916,57.3556,2003800.0],["2019-08-21",57.96,58.1236,57.6685,57.8889,2316800.0],["2019-08-22",58.337,58.6926,57.896,58.3725,1727600.0],["2019-08-23",57.7823,58.4365,55.9759,56.2746,2424900.0],["2019-08-26",56.9502,57.1422,56.3884,56.6159,1556400.0],["2019-08-27",56.872,57.0853,55.2861,55.6772,2360100.0],["2019-08-28",55.2221,56.1324,55.2221,55.7483,1961900.0],["2019-08-29",56.495,56.8008,56.239,56.559,1945700.0],["2019-08-30",57.1422,57.5262,56.7582,56.9573,1637600.0],["2019-09-03",56.2604,56.367,55.3927,55.9261,2183800.0],["2019-09-04",56.8364,56.9004,56.3315,56.6444,2579100.0],["2019-09-05",56.5377,58.7566,56.5377,58.2587,3320900.0],["2019-09-06",58.4436,58.7423,57.9885,58.4365,2313100.0],["2019-09-09",59.0268,60.1575,58.5361,59.8802,2804800.0],["2019-09-10",60.698,61.6937,60.3425,61.6652,3052100.0],["2019-09-11",62.2839,62.6182,60.9967,62.5968,2311100.0],["2019-09-12",61.8928,63.0093,61.1105,62.7391,2364600.0],["2019-09-13",63.9125,64.4886,63.2298,63.877,3342900.0],["2019-09-16",63.0947,63.9196,62.9098,63.3649,2208400.0],["2019-09-17",62.8315,63.0449,62.355,62.7889,2688400.0],["2019-09-18",62.4262,63.5711,62.0919,63.4218,2198600.0],["2019-09-19",63.4005,64.0974,63.2298,63.3009,1735800.0],["2019-09-20",63.5214,64.197,63.2867,63.3507,3000900.0],["2019-09-23",62.6253,64.1259,62.4902,63.7632,1783100.0],["2019-09-24",63.8627,64.0903,62.9169,63.4218,2336600.0],["2019-09-25",63.3151,64.1756,63.1587,63.8414,2427600.0],["2019-09-26",63.7063,64.005,63.3649,63.82,1653900.0],["2019-09-27",64.3321,64.7588,63.8769,64.1187,2150000.0],["2019-09-30",64.4814,64.4814,63.6067,63.9694,1961100.0],["2019-10-01",64.5241,64.5668,61.9924,62.0706,1981500.0],["2019-10-02",61.4519,61.5159,60.3282,60.506,2338900.0],["2019-10-03",60.3211,60.8616,59.3539,60.8332,2281800.0],["2019-10-04",60.8047,62.1346,60.7834,62.1204,2449000.0],["2019-10-07",62.1915,62.5613,61.7292,61.8643,1775300.0],["2019-10-08",60.9754,60.9754,60.1504,60.4136,2113800.0],["2019-10-09",60.9754,61.6368,60.7976,61.2029,1801800.0],["2019-10-10",61.8359,63.0378,61.651,62.3479,1567400.0],["2019-10-11",63.9196,64.5739,63.5356,63.5925,2548300.0],["2019-10-14",63.0449,63.692,62.8315,63.5356,1077100.0],["2019-10-15",63.5711,64.6663,63.2298,63.9694,1463400.0],["2019-10-16",63.6636,64.3108,63.4502,63.6138,1387300.0],["2019-10-17",64.2112,64.5312,63.3436,63.564,1687600.0],["2019-10-18",63.6209,64.1401,63.5285,63.7845,2070400.0],["2019-10-21",64.5526,64.8797,64.4032,64.6308,1381000.0],["2019-10-22",64.5028,65.2708,64.005,64.8655,1470800.0],["2019-10-23",64.1045,65.1428,64.1045,65.1215,1794400.0],["2019-10-24",65.2851,65.6122,64.4032,64.901,2005200.0],["2019-10-25",64.581,65.5553,64.5668,65.2495,1503400.0],["2019-10-28",65.8682,66.3945,65.7829,66.2238,2047900.0],["2019-10-29",65.9535,66.8069,65.9535,66.1385,1734800.0],["2019-10-30",65.9109,65.9678,64.8939,65.6477,1432100.0],["2019-10-31",65.093,65.1499,63.692,64.8157,2976000.0],["2019-11-01",65.3206,66.1669,65.157,66.1171,2566100.0],["2019-11-04",66.8638,67.4968,66.5723,67.2052,2321700.0],["2019-11-05",64.7161,66.743,64.2041,65.4629,4400500.0],["2019-11-06",65.0361,65.3846,63.8983,64.3961,2768500.0],["2019-11-07",65.1428,66.0175,65.0504,65.3135,2071900.0],["2019-11-08",67.2692,67.5679,64.9366,66.0602,3701300.0],["2019-11-11",65.534,65.8398,64.9295,65.6051,2002200.0],["2019-11-12",65.7473,66.6718,65.5624,66.3589,3237900.0],["2019-11-13",65.5695,66.238,65.157,65.9891,2326100.0],["2019-11-14",65.7971,66.1882,65.7971,66.0033,1631000.0],["2019-11-15",66.5438,66.7145,66.3162,66.6007,2248800.0],["2019-11-18",66.3802,66.5936,65.6904,66.238,2141300.0],["2019-11-19",66.4016,66.7572,66.238,66.4656,2110800.0],["2019-11-20",66.1242,66.494,65.7615,66.2238,2772700.0],["2019-11-21",66.6292,66.7998,66.1385,66.5367,2119400.0],["2019-11-22",66.8141,67.767,66.7145,67.5181,2382700.0],["2019-11-25",67.2522,67.5109,66.9144,67.324,3143000.0],["2019-11-26",67.3025,67.5109,67.1156,67.4391,2003400.0],["2019-11-27",67.6762,67.9709,67.4678,67.5037,1306500.0],["2019-11-29",67.59,67.7768,67.1947,67.2881,793600.0],["2019-12-02",67.6044,67.9134,66.6844,66.7994,1708800.0],["2019-12-03",65.5488,65.9225,64.5713,64.9594,2954200.0],["2019-12-04",65.3691,65.9153,65.2038,65.2325,1838900.0],["2019-12-05",65.7572,66.0519,65.2541,65.4122,1472900.0],["2019-12-06",66.2819,66.8137,66.2244,66.3322,1425100.0],["2019-12-09",65.9225,66.8425,65.6782,66.6988,1218600.0],["2019-12-10",66.4688,66.6628,66.1956,66.4472,1382600.0],["2019-12-11",66.4328,66.6053,66.0663,66.4256,1435400.0],["2019-12-12",66.5263,68.1865,66.4113,67.9565,2276100.0],["2019-12-13",67.9422,68.74,67.4319,67.6619,1731000.0],["2019-12-16",68.28,68.4956,67.8416,67.9134,1613600.0],["2019-12-17",67.8415,68.5243,67.7769,68.3734,1400900.0],["2019-12-18",68.6393,68.704,68.3015,68.474,2067900.0],["2019-12-19",68.5962,68.5962,67.6547,67.7337,3429500.0],["2019-12-20",68.2872,68.5531,67.9206,67.9494,5207900.0],["2019-12-23",68.0284,68.1722,67.2306,67.7625,1763300.0],["2019-12-24",67.7625,67.9565,67.3744,67.4247,597000.0],["2019-12-26",67.4391,67.9494,67.2666,67.5684,1099900.0],["2019-12-27",67.8056,67.8056,66.9,67.0006,1097100.0],["2019-12-30",67.3097,67.3097,66.6916,66.7562,852100.0],["2019-12-31",66.8281,67.3816,66.6844,67.3744,1355300.0],["2020-01-02",67.59,68.2081,67.4103,68.165,1744600.0],["2020-01-03",67.13,67.36,66.6125,67.0294,1526300.0],["2020-01-06",66.21,67.2163,66.1022,67.1947,1689000.0],["2020-01-07",66.9934,67.4175,66.6484,67.1228,1740400.0],["2020-01-08",67.4175,68.5387,67.1587,67.554,3611400.0],["2020-01-09",68.05,68.3231,67.82,68.0643,2279500.0],["2020-01-10",68.0284,68.2728,67.59,67.8559,1429200.0],["2020-01-13",67.9637,68.3375,67.6475,68.3303,1517000.0],["2020-01-14",68.1003,68.7328,68.0572,68.2297,1907500.0],["2020-01-15",67.6187,68.28,67.4319,67.7912,2023900.0],["2020-01-16",68.28,68.6681,68.1937,68.5603,2203200.0],["2020-01-17",68.6178,69.7893,68.5747,69.7893,2501500.0],["2020-01-21",69.2215,69.3222,68.2369,68.6322,2076200.0],["2020-01-22",68.8334,69.0562,68.5459,68.9628,1640400.0],["2020-01-23",68.5028,68.8406,67.5828,68.6609,1992500.0],["2020-01-24",68.7543,68.7543,66.4831,67.2162,1924000.0],["2020-01-27",65.5272,65.9872,64.8085,64.9379,2104300.0],["2020-01-28",65.5344,66.5119,65.1463,66.1238,1755500.0],["2020-01-29",66.4975,66.8569,66.0519,66.0591,1290000.0],["2020-01-30",65.3978,66.9862,65.175,66.9216,1442400.0],["2020-01-31",66.1525,66.555,65.1032,65.4482,2695900.0],["2020-02-03",65.8722,66.8425,65.7213,65.7644,1508400.0],["2020-02-04",66.9934,67.8631,66.9863,67.2234,2080900.0],["2020-02-05",68.5172,69.6599,67.9422,68.74,3808500.0],["2020-02-06",69.4156,69.4443,68.51,68.5172,1762500.0],["2020-02-07",68.0715,68.5315,67.7266,68.0428,1510300.0],["2020-02-10",67.8343,68.2225,67.5469,68.2009,1178700.0],["2020-02-11",68.5315,69.5952,68.2656,68.9053,1490600.0],["2020-02-12",69.4299,69.8899,68.9484,68.9628,1535500.0],["2020-02-13",68.6537,68.934,68.2944,68.6897,1449600.0],["2020-02-14",68.7769,69.0314,68.2679,68.6969,1195700.0],["2020-02-18",68.2534,68.886,67.2354,67.7517,1442600.0],["2020-02-19",67.9844,68.0934,67.6717,67.6935,1421900.0],["2020-02-20",67.6499,68.7115,67.6063,68.188,1422200.0],["2020-02-21",67.5699,67.8608,66.4793,67.33,2103100.0],["2020-02-24",64.7924,65.1196,63.2945,63.8617,3387100.0],["2020-02-25",64.1453,64.1453,60.6988,61.1205,2961200.0],["2020-02-26",61.6367,61.8621,59.5063,59.5645,3064800.0],["2020-02-27",57.6667,58.6556,56.1762,56.3652,3928000.0],["2020-02-28",54.4529,55.2164,53.2169,54.8601,5092900.0],["2020-03-02",55.2746,57.9721,54.7438,57.8485,5088800.0],["2020-03-03",57.7831,58.263,54.0821,54.5765,3844400.0],["2020-03-04",55.5799,56.1398,53.5949,56.1107,3976000.0],["2020-03-05",53.8494,53.9367,51.8208,52.5407,3709400.0],["2020-03-06",49.7849,52.1989,49.4068,50.7592,5168300.0],["2020-03-09",46.353,47.8654,41.7213,42.3466,7662100.0],["2020-03-10",45.1314,45.9676,43.1828,45.7131,7946300.0],["2020-03-11",43.6627,44.0699,41.5904,42.1503,5755700.0],["2020-03-12",38.4057,38.5729,33.665,33.6723,7775400.0],["2020-03-13",37.6713,38.5293,33.9122,38.4784,8143900.0],["2020-03-16",31.9926,34.952,31.3891,31.52,6806800.0],["2020-03-17",32.3998,34.1521,29.0842,34.0067,8187500.0],["2020-03-18",30.9529,34.8284,30.4948,33.5777,7466100.0],["2020-03-19",32.5525,34.8211,31.2728,32.2617,5083800.0],["2020-03-20",32.8797,33.6723,30.5457,30.7275,6519000.0],["2020-03-23",29.8186,30.5384,28.0808,28.5171,6673400.0],["2020-03-24",31.171,34.8865,30.662,34.5157,4764100.0],["2020-03-25",36.7188,41.016,34.3557,37.5259,5927500.0],["2020-03-26",38.1512,42.0122,38.0713,39.7363,5747500.0],["2020-03-27",37.4968,40.2453,36.9224,38.5657,4724600.0],["2020-03-30",37.9186,39.351,37.1115,39.0819,3227000.0],["2020-03-31",38.7256,39.1037,36.8715,37.9113,4656000.0],["2020-04-01",35.2646,36.2462,33.8686,34.174,4233900.0],["2020-04-02",33.7086,35.5627,33.1342,33.9049,3999400.0],["2020-04-03",33.6577,34.443,32.7488,33.5123,4530000.0],["2020-04-06",36.2826,36.5152,34.6829,35.73,4675700.0],["2020-04-07",39.2419,39.3001,36.857,37.8531,5451900.0],["2020-04-08",38.5439,40.3035,38.2312,40.0054,3952000.0],["2020-04-09",41.4087,44.0844,41.2269,42.6811,3736800.0],["2020-04-13",42.6302,43.1682,40.1435,42.1721,3091900.0],["2020-04-14",42.9574,43.5609,41.4377,42.6157,3748600.0],["2020-04-15",40.3107,40.7106,39.2128,39.6418,3839700.0],["2020-04-16",39.2128,39.5473,37.6786,38.0931,3092900.0],["2020-04-17",40.2598,41.4232,39.7436,41.1542,4589200.0],["2020-04-20",39.7872,40.6161,38.8783,39.4455,2925600.0],["2020-04-21",37.824,38.5802,37.2423,37.6568,3250700.0],["2020-04-22",38.922,39.3073,38.3257,38.9801,3659300.0],["2020-04-23",39.4527,39.9835,38.522,38.7111,2411700.0],["2020-04-24",39.2201,40.8633,38.8274,40.5579,2785400.0],["2020-04-27",41.0524,43.4373,40.936,43.0883,2953300.0],["2020-04-28",45.0806,45.9822,43.4882,44.099,3180000.0],["2020-04-29",46.1712,47.211,45.7349,46.891,3403800.0],["2020-04-30",45.3132,46.7456,44.9569,45.3496,2809400.0],["2020-05-01",43.9026,43.9899,42.6956,43.2919,2569100.0],["2020-05-04",42.3103,42.892,41.4523,42.812,2244000.0],["2020-05-05",43.51,44.1062,42.5139,42.7174,2256600.0],["2020-05-06",41.8449,42.7756,39.2782,39.3509,4459700.0],["2020-05-07",40.049,42.7829,40.0126,41.2414,3514700.0],["2020-05-08",42.2594,42.9283,41.6122,42.8847,1996100.0],["2020-05-11",42.1358,42.2085,41.0088,41.4814,2183600.0],["2020-05-12",41.8158,42.0994,39.4455,39.4528,2559500.0],["2020-05-13",39.0456,39.2201,37.0606,37.3369,3847000.0],["2020-05-14",36.4425,38.8856,35.2792,38.8129,3204500.0],["2020-05-15",38.2748,39.0892,37.6859,38.4857,2547700.0],["2020-05-18",40.6088,41.8958,40.3616,41.5323,2643200.0],["2020-05-19",41.2923,41.4159,39.9545,39.9763,2347900.0],["2020-05-20",40.7979,41.5541,40.7179,41.1251,2268400.0],["2020-05-21",40.747,42.1503,40.747,41.9322,2815800.0],["2020-05-22",41.9544,42.199,40.6721,41.7172,3307800.0],["2020-05-26",44.0966,45.6458,43.6815,44.8156,4561400.0],["2020-05-27",47.4396,48.1512,45.972,46.8466,3499600.0],["2020-05-28",47.6398,47.6842,45.6829,45.846,2497100.0],["2020-05-29",44.9787,45.9423,44.5562,45.1862,4599400.0],["2020-06-01",45.0528,45.5124,44.2226,45.1269,3798600.0],["2020-06-02",44.2967,45.6532,44.2967,45.1862,6232000.0],["2020-06-03",46.6687,47.5212,46.4908,47.2247,5487400.0],["2020-06-04",46.943,48.5737,46.4315,48.5218,5616500.0],["2020-06-05",52.6135,52.9619,50.6047,51.3163,5575800.0],["2020-06-08",52.9026,55.4154,52.102,55.3932,5548500.0],["2020-06-09",53.3696,53.8662,52.443,53.1917,3426500.0],["2020-06-10",52.6283,52.6802,50.3156,50.3156,3539600.0],["2020-06-11",46.7725,47.6027,44.5191,44.7341,4916100.0],["2020-06-12",47.2691,47.3136,45.3345,46.817,2729600.0],["2020-06-15",44.5932,48.3439,44.4153,47.8399,3452400.0],["2020-06-16",50.3453,50.7678,47.4841,48.7739,3594700.0],["2020-06-17",49.0926,49.2334,47.2617,47.3062,2466600.0],["2020-06-18",46.7725,48.3514,46.4093,47.4693,2473900.0],["2020-06-19",48.7738,48.7738,46.3277,46.7651,8417500.0],["2020-06-22",46.3278,46.7206,45.6532,46.3574,2629100.0],["2020-06-23",47.2098,47.8102,46.6168,46.8318,2826500.0],["2020-06-24",45.9645,46.1054,43.9039,44.2523,3838500.0],["2020-06-25",43.7334,45.0824,43.511,44.8082,4092900.0],["2020-06-26",43.9854,44.2226,42.3324,43.0663,8980500.0],["2020-06-29",43.6074,44.0521,42.8143,43.8816,2621700.0],["2020-06-30",43.5407,45.3938,43.4814,45.1418,2789800.0],["2020-07-01",45.2307,45.4605,43.6222,43.6815,2157900.0],["2020-07-02",45.0009,45.794,43.8446,43.9558,2467300.0],["2020-07-06",45.4605,46.0461,44.6748,45.4457,2422900.0],["2020-07-07",44.6674,45.075,43.9113,44.0225,2437300.0],["2020-07-08",44.2004,45.1788,44.1337,45.0454,1904500.0],["2020-07-09",44.8897,44.912,42.8661,43.0144,2962100.0],["2020-07-10",43.1033,45.0083,42.9922,44.8749,2476000.0],["2020-07-13",45.6087,46.0609,44.7118,45.1936,2409200.0],["2020-07-14",45.1269,45.9349,44.5932,45.8904,2731700.0],["2020-07-15",46.9949,47.6175,46.3129,47.3877,2894600.0],["2020-07-16",46.8689,48.5144,46.4538,47.6249,1964800.0],["2020-07-17",47.6175,47.7584,46.9801,47.5434,2219900.0],["2020-07-20",47.2395,47.3358,46.4612,46.7132,1755400.0],["2020-07-21",47.1728,48.8999,47.1135,48.1734,2471700.0],["2020-07-22",47.6249,48.6182,47.5582,48.5293,2100600.0],["2020-07-23",48.381,49.0111,48.255,48.6478,1932200.0],["2020-07-24",48.9295,49.1074,47.9881,48.1141,1673200.0],["2020-07-27",47.8028,47.8028,46.7354,47.6027,2055100.0],["2020-07-28",47.4544,48.0919,47.1876,47.4989,1958300.0],["2020-07-29",47.4915,48.7516,47.2617,48.5367,2820300.0],["2020-07-30",47.1579,47.3729,45.7718,47.1876,2736400.0],["2020-07-31",47.1579,47.2247,46.1869,46.9726,4421100.0],["2020-08-03",47.2098,48.1512,46.9059,47.7583,2271000.0],["2020-08-04",47.4026,47.8473,46.817,46.9059,2907400.0],["2020-08-05",48.1809,49.9006,48.04,49.8116,3574400.0],["2020-08-06",49.1815,49.7227,47.6991,47.9214,2981600.0],["2020-08-07",47.6249,50.3972,47.5434,50.3749,2269400.0],["2020-08-10",50.5158,51.6869,50.4416,51.5461,2410900.0],["2020-08-11",52.8655,53.8069,52.2948,52.4356,3285600.0],["2020-08-12",53.7402,53.8514,50.9309,51.8204,2540700.0],["2020-08-13",51.1458,52.0279,50.7826,51.5461,1970000.0],["2020-08-14",51.1458,52.6506,51.0643,52.3244,1598700.0],["2020-08-17",52.1317,52.3985,51.2496,51.4794,1942700.0],["2020-08-18",51.6202,52.0057,50.7752,50.8271,1680300.0],["2020-08-19",50.7233,51.7611,50.6344,51.1977,1871400.0],["2020-08-20",50.5899,50.9457,50.2415,50.501,1342400.0],["2020-08-21",50.4342,50.8864,49.8116,49.9673,1697600.0],["2020-08-24",50.5852,52.0696,50.2687,52.0621,2076900.0],["2020-08-25",52.5971,52.9965,51.6627,52.0696,1605500.0],["2020-08-26",52.0094,52.1375,51.3688,51.4593,1442800.0],["2020-08-27",51.4819,52.7328,51.4819,52.2656,1398200.0],["2020-08-28",52.7478,52.8307,51.8812,52.4765,1251700.0],["2020-08-31",52.243,52.2882,50.8414,51.0674,2230800.0],["2020-09-01",50.7057,51.9265,50.3064,51.2407,2124900.0],["2020-09-02",51.2407,52.1902,50.9318,52.0018,2129900.0],["2020-09-03",52.3711,53.6445,50.7962,51.2483,2212500.0],["2020-09-04",52.371,53.004,51.2031,52.5293,2188600.0],["2020-09-08",52.0998,52.2882,50.6153,51.1051,2775200.0],["2020-09-09",51.8812,51.9943,50.9921,51.4517,1601600.0],["2020-09-10",51.723,52.4313,50.6304,50.6831,2340600.0],["2020-09-11",50.8037,51.6175,50.442,51.3312,1751100.0],["2020-09-14",51.9415,52.9739,51.5497,52.567,2080800.0],["2020-09-15",52.7478,52.7478,51.4894,51.512,1902100.0],["2020-09-16",51.6929,53.2301,51.4969,52.2354,2423200.0],["2020-09-17",52.0621,52.4916,50.8037,51.6853,2536700.0],["2020-09-18",51.2634,52.0696,51.2558,51.3538,2949200.0],["2020-09-21",50.0728,50.5927,48.1889,48.7767,3293500.0],["2020-09-22",48.641,49.387,47.2319,48.0081,3184200.0],["2020-09-23",48.3019,48.9877,46.6743,46.6894,2659900.0],["2020-09-24",46.727,47.2168,45.333,46.3051,3541000.0],["2020-09-25",45.868,46.9154,45.6645,46.7798,3007800.0],["2020-09-28",47.8498,48.8822,47.6916,48.2492,2339500.0],["2020-09-29",48.0457,48.415,47.0058,47.5409,2132100.0],["2020-09-30",47.6237,48.3321,47.2922,47.8649,3073400.0],["2020-10-01",48.1588,48.7993,47.3299,47.8573,2371800.0],["2020-10-02",46.9908,48.4527,46.825,48.1362,2187900.0],["2020-10-05",48.7164,49.8919,48.6109,49.5151,2442600.0],["2020-10-06",50.1632,51.2784,49.063,49.2363,3175200.0],["2020-10-07",49.7864,51.2407,49.7864,51.0825,2302200.0],["2020-10-08",51.5798,52.0093,51.0825,51.4442,1573800.0],["2020-10-09",51.9415,51.9867,50.5399,51.1503,1409000.0],["2020-10-12",51.5271,52.2881,51.1428,52.1374,1311100.0],["2020-10-13",51.4894,51.6024,49.907,50.0351,2042200.0],["2020-10-14",50.0426,50.7811,49.9522,49.9823,1195700.0],["2020-10-15",49.387,50.2385,48.8822,50.133,1868900.0],["2020-10-16",50.2988,50.7359,49.7261,49.9371,1539800.0],["2020-10-19",50.2009,50.6756,49.3644,49.4322,1224000.0],["2020-10-20",50.1406,50.7962,49.8166,49.8994,1313000.0],["2020-10-21",49.7261,50.3516,49.5603,49.8392,1527700.0],["2020-10-22",49.5905,51.3538,49.4775,51.1805,1422700.0],["2020-10-23",51.6477,52.032,51.2407,51.7908,1406400.0],["2020-10-26",50.9619,51.0674,49.3041,50.0501,1644100.0],["2020-10-27",49.7412,49.7487,47.8046,47.8197,2055100.0],["2020-10-28",46.8099,47.5861,46.1317,46.4708,2554400.0],["2020-10-29",46.1167,47.88,45.5063,47.5032,1914300.0],["2020-10-30",47.1415,48.2869,46.8401,48.2416,2619200.0],["2020-11-02",49.1233,49.9597,48.3698,49.6809,2072900.0],["2020-11-03",50.7359,51.836,50.6228,51.075,2819800.0],["2020-11-04",50.7735,51.3462,47.5333,47.5409,4566200.0],["2020-11-05",47.895,50.1029,47.895,49.2589,2993600.0],["2020-11-06",49.6131,49.9597,47.5107,47.8875,2625200.0],["2020-11-09",52.1827,56.2292,52.0696,55.3475,6427800.0],["2020-11-10",55.5736,57.4047,55.0687,56.8546,4569700.0],["2020-11-11",57.0204,57.0204,54.3001,55.0235,3092700.0],["2020-11-12",53.9007,54.3981,52.6951,53.5164,2394200.0],["2020-11-13",53.8781,55.4003,53.8781,55.1064,1739900.0],["2020-11-16",57.1184,57.2088,56.1011,56.9526,2087600.0],["2020-11-17",56.1915,57.1334,55.5962,56.832,1615400.0],["2020-11-18",57.0505,58.4446,56.8245,57.0958,2312200.0],["2020-11-19",56.4929,57.3746,55.5359,57.1108,1926500.0],["2020-11-20",56.8169,57.3821,56.297,57.0053,2474700.0],["2020-11-23",57.6324,59.0546,57.533,58.7564,2169400.0],["2020-11-24",60.0104,61.1804,59.414,61.058,2702800.0],["2020-11-25",60.3086,60.3086,59.6052,60.2016,1556300.0],["2020-11-27",60.1251,60.5304,59.3681,59.7122,892400.0],["2020-11-30",59.0699,59.6358,57.6094,57.8235,3305000.0],["2020-12-01",59.4675,59.6663,58.787,58.9629,1943800.0],["2020-12-02",58.4811,60.3469,58.4811,60.1634,1813600.0],["2020-12-03",60.1098,60.928,59.8269,60.3087,2181200.0],["2020-12-04",61.058,62.335,60.928,62.1591,2001400.0],["2020-12-07",61.578,61.6392,60.6145,61.1574,2031400.0],["2020-12-08",60.6145,61.6239,60.5533,61.3639,1501300.0],["2020-12-09",62.205,62.4268,60.9586,61.3486,1592900.0],["2020-12-10",60.431,61.3027,60.3086,61.1421,1748000.0],["2020-12-11",60.0028,60.6833,59.6281,60.0869,1490700.0],["2020-12-14",61.1727,61.1957,58.527,58.5805,2023500.0],["2020-12-15",59.3834,59.7122,58.2288,59.4981,1568400.0],["2020-12-16",59.5287,60.0028,59.0852,59.6434,1454300.0],["2020-12-17",59.9875,60.1251,58.6188,59.3834,1943700.0],["2020-12-18",59.3834,59.6281,57.9229,58.5041,4779500.0],["2020-12-21",58.1982,58.397,57.0283,58.267,1852200.0],["2020-12-22",58.3894,58.4658,57.3418,57.3494,1829600.0],["2020-12-23",58.0835,59.1081,58.0835,58.7182,2439200.0],["2020-12-24",58.7258,58.894,58.0147,58.6799,612000.0],["2020-12-28",59.0011,60.1175,58.6493,58.8099,1518900.0],["2020-12-29",59.0393,59.3222,58.2211,58.3741,1231600.0],["2020-12-30",58.5346,59.3987,58.4505,59.2228,1383700.0],["2020-12-31",59.1158,59.8193,58.8099,59.6969,1208400.0],["2021-01-04",59.9493,59.9493,57.8923,58.42,2620900.0],["2021-01-05",58.3282,59.6128,58.1447,58.9858,1578500.0],["2021-01-06",60.4845,63.352,60.3622,62.4803,3286100.0],["2021-01-07",63.1761,63.4208,62.1133,62.205,2364600.0],["2021-01-08",62.2891,62.3962,60.6528,61.708,1604000.0],["2021-01-11",60.928,62.075,60.5763,61.7691,1202300.0],["2021-01-12",62.2279,63.3061,61.9756,62.9238,1548100.0],["2021-01-13",62.595,63.0614,62.0903,62.8856,1357200.0],["2021-01-14",63.199,64.6595,62.9544,64.1625,1721900.0],["2021-01-15",63.9026,64.2543,62.832,63.9332,2242000.0],["2021-01-19",64.3537,65.4931,63.9561,64.889,1899400.0],["2021-01-20",64.8201,64.8813,63.9331,64.239,1493200.0],["2021-01-21",64.0937,64.5066,63.3291,63.3596,1326200.0],["2021-01-22",62.702,63.3749,62.2815,63.1761,1375400.0],["2021-01-25",62.2586,62.8703,61.6239,62.6715,1983700.0],["2021-01-26",62.985,63.1455,62.0138,62.1056,1642300.0],["2021-01-27",61.1727,61.3333,60.3775,60.5916,3166500.0],["2021-01-28",61.2492,62.8779,61.1116,62.0827,2157200.0],["2021-01-29",61.6774,61.8762,59.4293,59.8575,3636100.0],["2021-02-01",60.301,60.4845,59.0852,60.3393,1600400.0],["2021-02-02",61.1727,62.098,60.7139,61.2951,1885000.0],["2021-02-03",61.1727,62.0521,61.0427,61.9068,1574800.0],["2021-02-04",62.1285,63.5967,61.8915,63.2985,2412800.0],["2021-02-05",64.0861,64.0861,60.8286,61.2951,4167400.0],["2021-02-08",61.4786,61.8915,60.6527,61.8686,2709000.0],["2021-02-09",61.7691,62.702,61.5092,62.2662,2749600.0],["2021-02-10",62.4038,63.0844,62.0444,62.7861,2881900.0],["2021-02-11",62.8932,63.2296,61.7462,62.1897,2355700.0],["2021-02-12",62.0579,63.7332,62.0501,62.7171,2520100.0],["2021-02-16",63.3609,64.9044,63.0662,64.1908,2965800.0],["2021-02-17",63.9426,65.362,63.8418,64.7027,2051900.0],["2021-02-18",64.2141,64.757,62.911,63.5315,2185500.0],["2021-02-19",64.0822,65.4396,64.0512,65.2302,2881100.0],["2021-02-22",64.9354,67.4872,64.9354,66.7892,2969800.0],["2021-02-23",67.495,67.6346,66.0213,66.2152,2326200.0],["2021-02-24",66.7969,70.264,66.5642,69.7366,4862000.0],["2021-02-25",70.0546,71.0551,68.0379,68.1853,3203600.0],["2021-02-26",67.813,68.4568,66.2928,67.2623,2749300.0],["2021-03-01",68.6584,69.4573,68.3172,68.736,2813800.0],["2021-03-02",69.0773,69.6047,68.9066,69.0462,2003000.0],["2021-03-03",68.5499,70.5665,68.5499,69.3177,3219900.0],["2021-03-04",69.3022,69.6745,67.0219,68.6972,2704400.0],["2021-03-05",69.8064,70.6053,67.7277,70.3183,2219600.0],["2021-03-08",71.0396,73.32,70.9,71.9161,3085800.0],["2021-03-09",71.0784,72.4202,70.0158,70.8845,2777800.0],["2021-03-10",70.8147,72.3892,70.6983,71.9781,2141500.0],["2021-03-11",71.6213,72.9011,71.1405,71.6756,2548000.0],["2021-03-12",72.5676,73.5682,72.2186,72.808,2525800.0],["2021-03-15",72.9244,73.2579,71.3188,72.7538,2095500.0],["2021-03-16",71.8307,72.1565,70.4346,70.8845,2556600.0],["2021-03-17",71.6756,72.4435,71.2335,72.2729,2070500.0],["2021-03-18",72.9709,74.0645,72.0479,72.2186,2988900.0],["2021-03-19",71.3576,72.2806,70.3726,71.3421,9148400.0],["2021-03-22",70.6596,71.1404,70.0546,70.4734,2390100.0],["2021-03-23",70.0391,70.3726,68.2784,68.5886,2627700.0],["2021-03-24",69.3798,70.5432,68.8291,68.8756,2260200.0],["2021-03-25",68.7825,70.7604,68.131,70.5277,1977200.0],["2021-03-26",71.3576,71.567,70.2872,71.3421,1957300.0],["2021-03-29",70.295,71.2335,69.8839,70.3028,1955700.0],["2021-03-30",70.8147,71.8075,70.6053,71.4197,1823000.0],["2021-03-31",70.9,71.5127,70.6285,70.6596,2878400.0],["2021-04-01",70.5044,71.9083,70.4346,71.9083,1895100.0],["2021-04-05",72.746,73.064,71.7765,71.9393,1925100.0],["2021-04-06",71.9704,72.6762,71.7144,72.1643,1694800.0],["2021-04-07",72.172,73.033,72.172,72.8701,1644700.0],["2021-04-08",72.2884,72.397,71.4972,72.11,1205900.0],["2021-04-09",72.8235,73.2346,72.5055,73.1803,2436200.0],["2021-04-12",73.6845,74.2662,73.3044,74.1188,1848500.0],["2021-04-13",73.8396,74.3748,73.064,73.9017,2775100.0],["2021-04-14",74.0568,75.895,73.987,75.4995,3520000.0],["2021-04-15",75.4219,75.9726,75.0341,75.4685,2882400.0],["2021-04-16",76.0114,77.1981,75.895,76.6939,2218900.0],["2021-04-19",76.9964,77.4618,76.2751,76.4302,1786500.0],["2021-04-20",75.6856,76.0114,73.8939,74.4756,1939200.0],["2021-04-21",74.1964,76.0579,74.0025,75.9571,1989300.0],["2021-04-22",75.5848,75.8252,74.6928,75.0341,1888500.0],["2021-04-23",74.9643,76.6784,74.8712,76.3992,1698900.0],["2021-04-26",76.7637,77.7255,76.2828,76.4225,1914800.0],["2021-04-27",76.4225,77.0817,76.4225,77.0197,1390500.0],["2021-04-28",77.6712,78.1599,77.2989,77.4153,1539300.0],["2021-04-29",78.1599,78.7649,77.6169,78.4934,1660400.0],["2021-04-30",78.2374,78.6175,77.5238,77.8418,1524600.0],["2021-05-03",78.6097,79.4164,78.0125,78.6795,1760100.0],["2021-05-04",78.6563,79.3078,77.7023,78.8579,2056600.0],["2021-05-05",79.6956,81.1383,78.8269,80.8125,2857200.0],["2021-05-06",81.1383,81.9682,80.2153,81.9139,2303100.0],["2021-05-07",80.6574,82.2009,80.5488,82.1776,2130600.0],["2021-05-10",82.7593,84.202,82.1233,82.7749,2935300.0],["2021-05-11",82.0303,82.5887,80.6264,81.371,2890800.0],["2021-05-12",81.9371,82.4103,79.8352,80.0446,2225900.0],["2021-05-13",79.6801,82.7205,79.6413,82.0613,2263200.0],["2021-05-14",82.325,83.6823,82.2241,83.5194,1764200.0],["2021-05-17",83.0385,83.9305,82.7438,83.7366,1573300.0],["2021-05-18",83.3798,83.6823,82.612,82.674,2136700.0],["2021-05-19",81.689,82.612,80.3859,82.5654,2264500.0],["2021-05-20",82.5577,82.8757,81.3167,81.9837,1949600.0],["2021-05-21",82.2629,83.3178,82.2629,82.9144,2028800.0],["2021-05-24",83.0713,83.7926,82.7185,83.3692,1693000.0],["2021-05-25",83.4241,84.1925,81.6992,81.8325,1918200.0],["2021-05-26",82.3186,82.5303,81.2366,82.3499,1768100.0],["2021-05-27",83.5339,83.9102,82.7969,83.6044,3026700.0],["2021-05-28",83.9729,84.0592,82.2637,83.871,2181200.0],["2021-06-01",84.608,85.1804,84.1846,85.0785,1813900.0],["2021-06-02",85.2666,85.5959,84.3806,84.7021,2029500.0],["2021-06-03",84.3414,85.5332,84.1062,84.8589,1779100.0],["2021-06-04",84.7099,85.0941,84.1454,85.0236,1287000.0],["2021-06-07",85.1882,85.3842,84.4669,84.7335,1492000.0],["2021-06-08",84.0749,85.0393,83.181,84.7256,1287300.0],["2021-06-09",84.216,84.3258,83.1732,83.181,1868900.0],["2021-06-10",84.2474,84.6002,82.2323,82.2637,1595000.0],["2021-06-11",82.6635,83.33,82.3656,82.742,1563700.0],["2021-06-14",82.5616,82.9693,81.2758,81.8717,1739300.0],["2021-06-15",81.9187,82.7576,81.558,82.2402,1707000.0],["2021-06-16",81.9422,83.0634,81.0092,82.4519,1745100.0],["2021-06-17",82.742,82.9772,78.3826,78.9079,2948800.0],["2021-06-18",77.2849,78.1238,76.3518,76.54,5237900.0],["2021-06-21",77.2927,79.0098,77.2849,79.0098,1896000.0],["2021-06-22",79.049,79.1588,77.9122,78.7354,1506200.0],["2021-06-23",78.9549,79.7076,78.6021,79.2137,1450700.0],["2021-06-24",79.3862,80.6642,78.9001,80.3741,1496900.0],["2021-06-25",80.7504,81.9893,80.3898,81.8011,1950300.0],["2021-06-28",81.4718,81.4718,79.8801,80.131,1496400.0],["2021-06-29",80.672,81.2915,79.4803,79.7625,1281800.0],["2021-06-30",79.5665,80.4447,79.3548,80.3427,1289600.0],["2021-07-01",80.9857,81.2522,80.4525,80.9935,1217300.0],["2021-07-02",80.774,81.1425,80.3976,80.8602,1018900.0],["2021-07-06",80.429,80.6564,77.9984,78.5159,2362600.0],["2021-07-07",77.8494,78.9236,77.6456,78.7197,1498800.0],["2021-07-08",77.2222,77.5593,75.7325,76.1715,2426900.0],["2021-07-09",77.7632,79.0726,77.2614,78.8609,2000100.0],["2021-07-12",78.2493,79.8017,77.5436,79.6763,1501000.0],["2021-07-13",79.6763,79.8017,78.3042,78.5159,1512300.0],["2021-07-14",78.6962,79.6684,77.5201,78.163,1611500.0],["2021-07-15",77.6534,79.1666,77.3711,78.6413,1532300.0],["2021-07-16",79.1666,79.3156,77.1751,77.4103,1410700.0],["2021-07-19",75.2699,75.9049,74.1016,75.0425,2666800.0],["2021-07-20",74.9484,78.3591,74.5877,77.6691,2263200.0],["2021-07-21",78.3983,80.3114,78.2728,79.3548,2133800.0],["2021-07-22",79.1902,79.1902,77.6612,77.9749,1546900.0],["2021-07-23",78.6648,78.9941,77.6926,78.0141,1209300.0],["2021-07-26",78.1082,79.3705,78.1082,78.9863,1399100.0],["2021-07-27",77.9121,79.2921,77.5358,78.8217,1381700.0],["2021-07-28",78.9001,79.5273,77.8573,78.8609,1557500.0],["2021-07-29",79.8488,80.4054,79.1431,79.5273,1556400.0],["2021-07-30",79.1588,80.1232,78.4453,78.6256,2376000.0],["2021-08-02",79.1902,80.6956,78.3747,78.5629,1795100.0],["2021-08-03",79.2137,80.2565,77.4182,80.0997,1990300.0],["2021-08-04",78.2493,80.0213,77.6926,78.3277,2690000.0],["2021-08-05",79.3862,80.2016,79.2529,80.0369,1590400.0],["2021-08-06",81.3071,82.6871,81.1425,82.1382,1842600.0],["2021-08-09",81.8011,82.7028,81.1817,82.1774,1733000.0],["2021-08-10",82.0834,83.675,81.8873,83.1575,1892100.0],["2021-08-11",83.5574,84.3728,82.789,84.3179,1924100.0],["2021-08-12",84.6786,85.0549,84.0827,84.6472,1774900.0],["2021-08-13",84.9295,85.102,84.3415,84.6864,1523000.0],["2021-08-16",84.0592,84.5296,82.8439,84.1454,1735600.0],["2021-08-17",83.3065,84.067,82.5381,83.5339,1940200.0],["2021-08-18",83.1105,84.0827,82.3029,82.3735,1702800.0],["2021-08-19",81.4012,82.3656,80.6955,81.3777,1805800.0],["2021-08-20",81.2993,81.9814,81.0484,81.8089,1917300.0],["2021-08-23",82.4669,83.4738,82.4511,82.8633,1536400.0],["2021-08-24",83.1725,83.8306,82.8078,83.6561,1411300.0],["2021-08-25",83.9733,85.5192,83.6799,84.6868,1351400.0],["2021-08-26",84.7819,84.9326,83.4897,83.672,1462700.0],["2021-08-27",83.9733,85.329,83.783,85.1149,1544300.0],["2021-08-30",85.0673,85.1466,83.5451,83.9019,1388200.0],["2021-08-31",83.6879,84.7502,83.4659,83.9416,2604000.0],["2021-09-01",84.1239,84.2983,82.903,83.0457,1386800.0],["2021-09-02",83.2439,83.561,82.792,83.2677,1561900.0],["2021-09-03",83.6086,83.8861,82.7048,83.1567,1330600.0],["2021-09-07",83.0853,83.8543,82.8554,83.1091,1752300.0],["2021-09-08",83.0061,83.4817,82.4352,82.9585,1338100.0],["2021-09-09",82.7524,84.1715,82.5066,82.8792,1410100.0],["2021-09-10",83.5769,83.6878,82.2132,82.2529,1269200.0],["2021-09-13",83.2598,83.783,82.5383,83.569,1400700.0],["2021-09-14",84.0367,84.1715,81.9041,82.2291,1730900.0],["2021-09-15",82.5541,83.5134,82.2925,82.7048,2148700.0],["2021-09-16",82.9585,83.5531,81.9754,82.1419,2001000.0],["2021-09-17",81.7138,83.1012,81.4759,81.7693,4747500.0],["2021-09-20",79.5574,79.8032,76.9411,78.3999,3601800.0],["2021-09-21",78.7408,79.1927,77.1235,77.615,2430700.0],["2021-09-22",78.8756,79.9855,78.7804,79.3195,1963500.0],["2021-09-23",80.2788,82.6652,80.1678,81.8248,1669300.0],["2021-09-24",81.8486,83.0932,81.7772,82.2529,1292300.0],["2021-09-27",83.2439,85.2576,83.1646,84.5203,1773900.0],["2021-09-28",84.8057,85.5192,83.6403,83.6958,1800700.0],["2021-09-29",83.9971,84.33,83.3549,83.9495,1427100.0],["2021-09-30",84.4331,84.8295,82.9426,83.4024,2491000.0],["2021-10-01",83.6403,84.7502,82.8871,84.1794,1238700.0],["2021-10-04",84.0208,85.6936,83.5531,83.8068,1856600.0],["2021-10-05",84.3538,86.0108,83.5214,85.7492,1916200.0],["2021-10-06",84.8929,85.6223,83.783,85.5985,1525700.0],["2021-10-07",86.3596,86.8987,85.868,86.0107,1518800.0],["2021-10-08",86.2407,87.303,86.0345,86.9859,1320200.0],["2021-10-11",87.2317,88.7221,87.0572,87.2713,1743000.0],["2021-10-12",87.1841,87.7866,86.1535,86.3992,1491200.0],["2021-10-13",86.0187,86.1535,83.6165,85.1863,1568100.0],["2021-10-14",86.1376,87.1048,85.7016,87.0335,1323800.0],["2021-10-15",87.8421,88.3891,87.4536,87.6756,1469400.0],["2021-10-18",87.4616,88.2068,87.0573,87.6122,1111100.0],["2021-10-19",88.4684,88.8966,87.961,88.7301,1191000.0],["2021-10-20",88.5477,90.4266,88.2068,90.3791,1291600.0],["2021-10-21",89.9827,90.8785,89.0155,89.8003,1095400.0],["2021-10-22",90.0461,90.8072,89.5466,90.3712,1107300.0],["2021-10-25",90.6407,90.9182,90.1016,90.2285,1309000.0],["2021-10-26",90.6328,90.9657,89.9985,90.1016,1036000.0],["2021-10-27",89.7052,90.6249,88.5319,88.6032,1217100.0],["2021-10-28",88.7776,89.6497,88.627,89.2533,1103800.0],["2021-10-29",89.1819,89.4515,86.8273,87.2475,2199700.0],["2021-11-01",88.0403,88.3733,87.1365,88.2623,1272300.0],["2021-11-02",88.1355,88.849,87.6598,88.1355,1799000.0],["2021-11-03",86.4151,91.5841,85.9394,90.3315,2970200.0],["2021-11-04",89.8638,90.1571,87.2555,88.6349,2243700.0],["2021-11-05",89.4991,89.9351,87.4457,87.9373,1646700.0],["2021-11-08",88.5953,89.4198,87.7311,88.0562,1073700.0],["2021-11-09",87.311,87.6915,85.8205,86.542,1677700.0],["2021-11-10",87.2951,87.9452,85.6857,86.8749,2117900.0],["2021-11-11",86.8749,87.7946,86.431,87.422,1028700.0],["2021-11-12",87.2317,87.8342,86.7877,87.8025,1045300.0],["2021-11-15",87.9452,88.3575,87.5488,87.8818,1201900.0],["2021-11-16",88.1037,89.174,87.7073,88.2306,1920000.0],["2021-11-17",88.0007,88.3416,87.2317,87.4299,1327000.0],["2021-11-18",87.311,87.8739,86.0266,86.6133,1307700.0],["2021-11-19",85.2735,85.3765,83.7751,84.4569,2251500.0],["2021-11-22",85.1702,87.1578,84.7534,86.1399,1920900.0],["2021-11-23",86.9253,88.5202,86.717,88.3119,1953400.0],["2021-11-24",88.1916,88.5443,87.1578,87.6226,1558000.0],["2021-11-26",83.7516,84.6813,81.9243,84.2325,1737000.0],["2021-11-29",85.5308,85.611,83.3268,84.1764,1847500.0],["2021-11-30",82.9261,83.1585,81.3873,81.9563,4139100.0],["2021-12-01",83.7837,84.0481,80.1531,80.1851,2175500.0],["2021-12-02",80.9465,83.6634,80.4656,82.886,2056600.0],["2021-12-03",82.8059,83.5993,81.5075,82.333,2329300.0],["2021-12-06",83.399,84.8336,83.1986,83.5112,2046900.0],["2021-12-07",84.1523,85.1942,83.5913,84.7534,1686600.0],["2021-12-08",85.0019,85.7552,84.6973,84.7214,1323700.0],["2021-12-09",84.4008,85.8194,83.968,85.3786,1329700.0],["2021-12-10",86.0678,86.4365,85.2183,85.7873,1424600.0],["2021-12-13",85.2503,85.3625,83.8798,84.2164,1642800.0],["2021-12-14",84.2645,86.6048,84.2485,85.8033,2505500.0],["2021-12-15",86.0998,86.2922,84.0161,85.6991,2302500.0],["2021-12-16",86.733,87.4543,86.0437,86.5967,1870700.0],["2021-12-17",86.3804,86.5567,84.3767,84.4569,4717300.0],["2021-12-20",83.1104,83.2707,80.3053,81.4354,2625100.0],["2021-12-21",82.5414,85.3625,82.5414,84.9297,2236400.0],["2021-12-22",84.8175,85.9396,84.6973,85.6831,1410000.0],["2021-12-23",86.2281,87.4142,86.2281,86.757,1222400.0],["2021-12-27",86.8933,87.2459,86.204,87.2219,1147200.0],["2021-12-28",86.9734,88.2397,86.8212,87.4062,1934900.0],["2021-12-29",87.9752,88.1996,87.3581,87.4222,842200.0],["2021-12-30",87.7027,88.1916,86.9814,87.0616,853600.0],["2021-12-31",86.8131,87.4463,86.6048,86.749,1001700.0],["2022-01-03",87.2139,88.8248,87.2139,88.0955,1447600.0],["2022-01-04",89.1053,91.718,89.0091,91.133,2216600.0],["2022-01-05",90.4838,91.3894,89.1934,89.2816,2302000.0],["2022-01-06",91.0608,91.4134,89.7945,90.7402,1897000.0],["2022-01-07",91.165,92.9523,90.6761,91.9985,2060500.0],["2022-01-10",92.7599,93.1686,90.5639,91.734,2009100.0],["2022-01-11",92.1668,92.5195,91.0608,92.4794,1433800.0],["2022-01-12",92.6156,93.369,92.0065,92.6878,1288000.0],["2022-01-13",93.2408,94.5391,92.9763,93.3049,1653700.0],["2022-01-14",92.271,94.2105,91.5978,94.0903,1736200.0],["2022-01-18",93.914,94.0903,92.279,92.7519,1628800.0],["2022-01-19",92.9683,93.0965,90.628,90.7162,1541200.0],["2022-01-20",90.7803,92.287,89.8747,90.1071,1548400.0],["2022-01-21",89.8266,89.8266,87.7669,88.1676,2108000.0],["2022-01-24",86.1559,88.0393,84.0,87.7108,2980300.0],["2022-01-25",86.4044,89.482,84.9538,88.8809,2229400.0],["2022-01-26",89.7945,90.9486,88.5202,89.5862,2374500.0],["2022-01-27",90.612,92.0867,87.8149,88.6485,1906700.0],["2022-01-28",88.3119,88.4481,86.0117,88.3119,1939500.0],["2022-01-31",87.2139,89.522,86.3563,89.4179,2290100.0],["2022-02-01",89.4179,91.3894,89.0492,91.1009,1789100.0],["2022-02-02",91.3574,92.0626,90.6922,92.0065,2159200.0],["2022-02-03",92.1107,92.7439,90.6761,90.8765,2070000.0],["2022-02-04",91.3654,95.8936,90.596,94.8437,2962000.0],["2022-02-07",95.2204,96.3264,94.8437,95.589,1993300.0],["2022-02-08",96.671,97.5606,96.102,97.24,2847900.0],["2022-02-09",96.8473,98.1777,96.4145,97.1278,1906800.0],["2022-02-10",96.9996,99.5562,96.8633,97.2801,2819200.0],["2022-02-11",96.8633,98.4903,95.3085,96.0619,3408300.0],["2022-02-14",95.7704,96.0943,92.7589,93.7466,2863800.0],["2022-02-15",94.718,96.0376,94.6614,95.5276,1608100.0],["2022-02-16",94.8233,96.41,94.7585,95.6571,1847900.0],["2022-02-17",94.5075,94.5075,91.9008,92.4918,2090300.0],["2022-02-18",91.9331,93.9085,91.7631,92.346,2469100.0],["2022-02-22",92.176,92.5079,90.2169,91.2855,1959000.0],["2022-02-23",92.1841,92.5079,89.5692,89.7716,2119700.0],["2022-02-24",86.752,88.5249,85.1248,88.2011,2973800.0],["2022-02-25",88.7435,91.9412,88.7111,91.3179,2140900.0],["2022-02-28",88.1039,90.4921,88.0473,90.395,2684400.0],["2022-03-01",89.0835,89.4802,84.7767,85.6348,3004400.0],["2022-03-02",86.4929,89.1726,86.331,88.5411,2032100.0],["2022-03-03",88.703,89.553,87.3268,88.6787,1766500.0],["2022-03-04",86.7439,86.7439,85.0034,86.161,2055500.0],["2022-03-07",85.0762,85.5862,82.4856,82.6152,2427700.0],["2022-03-08",83.7162,86.5658,82.9633,83.9509,2675200.0],["2022-03-09",87.3268,88.2254,86.3472,86.5334,2351100.0],["2022-03-10",85.4,86.3553,84.7767,85.9343,1317200.0],["2022-03-11",86.9706,87.7558,85.7481,85.8534,1633100.0],["2022-03-14",87.9096,89.9902,87.2782,88.4521,2991400.0],["2022-03-15",89.0188,90.1521,87.8368,88.8811,1769700.0],["2022-03-16",90.0712,92.2894,90.0712,92.257,2560500.0],["2022-03-17",91.075,93.4308,90.4031,93.4227,1859100.0],["2022-03-18",93.1718,93.5361,91.9412,93.2851,5711300.0],["2022-03-21",94.289,94.5804,92.7265,93.9813,2089800.0],["2022-03-22",95.2199,97.3976,95.2199,96.3371,2424500.0],["2022-03-23",95.8433,96.3938,94.6452,94.6694,1549000.0],["2022-03-24",95.1633,97.0252,95.058,96.4667,1636200.0],["2022-03-25",95.6166,97.8834,95.6166,97.8429,1571000.0],["2022-03-28",97.511,97.6486,96.3695,97.1953,1352300.0],["2022-03-29",98.361,99.0006,96.9119,97.8429,1511000.0],["2022-03-30",97.9563,98.361,96.7986,97.3896,1295800.0],["2022-03-31",96.3614,98.1181,95.6652,95.6652,2041000.0],["2022-04-01",96.5962,97.0333,95.1795,95.8514,1442900.0],["2022-04-04",95.5276,95.5276,93.7708,94.2161,1610700.0],["2022-04-05",94.1675,95.4871,93.9085,94.5966,1405800.0],["2022-04-06",94.5804,95.3576,94.1756,94.4995,1580100.0],["2022-04-07",94.119,94.2809,90.986,92.8156,2215800.0],["2022-04-08",93.7708,95.0742,93.4389,94.4833,1319500.0],["2022-04-11",94.4832,95.9,94.1351,94.3132,1264900.0],["2022-04-12",94.6937,95.6166,93.0018,93.5442,1254200.0],["2022-04-13",92.9856,94.2161,92.6941,94.1513,1248500.0],["2022-04-14",94.0946,95.1633,94.0946,94.9123,1399600.0],["2022-04-18",94.3051,96.0943,94.3051,95.9324,1047700.0],["2022-04-19",96.4586,96.9848,95.6895,96.6771,1495700.0],["2022-04-20",97.3248,98.6363,97.0576,98.0048,1339100.0],["2022-04-21",98.7658,99.203,96.7419,97.0333,1306600.0],["2022-04-22",96.8957,97.2519,93.6251,93.7708,1421800.0],["2022-04-25",92.3622,92.5889,89.3669,92.2813,2414700.0],["2022-04-26",90.9131,92.0141,89.3587,89.3668,1819700.0],["2022-04-27",89.4559,90.8564,88.6625,89.6907,1371100.0],["2022-04-28",90.6945,91.0264,88.9621,90.7674,1344500.0],["2022-04-29",90.1359,91.0022,87.6425,87.8449,2105000.0],["2022-05-02",88.2901,88.8325,85.8372,87.7639,2101600.0],["2022-05-03",88.3387,89.8445,87.6344,88.8326,2337500.0],["2022-05-04",86.4039,90.5083,85.2867,90.3221,3273900.0],["2022-05-05",88.7354,89.0916,85.8938,87.2215,2522800.0],["2022-05-06",87.2782,87.5858,85.3272,86.3634,2254800.0],["2022-05-09",85.1086,86.2015,84.3557,85.0924,2832400.0],["2022-05-10",85.7158,86.6225,83.0199,84.3962,2350000.0],["2022-05-11",85.0924,86.2986,83.3195,83.4247,2108700.0],["2022-05-12",82.9633,83.1495,79.0126,81.0851,3378700.0],["2022-05-13",81.838,82.8418,81.3118,81.9189,1956600.0],["2022-05-16",82.348,82.348,80.5427,81.7894,1927100.0],["2022-05-17",83.4895,84.5581,83.0928,84.1614,1729800.0],["2022-05-18",83.3438,83.6352,81.8785,82.2428,2275300.0],["2022-05-19",80.9961,82.4371,79.7817,80.6156,2327100.0],["2022-05-20",81.2956,81.9513,78.1707,79.9032,3614200.0],["2022-05-23",81.829,83.927,81.3373,83.0993,2236400.0],["2022-05-24",82.6076,83.2304,80.5506,82.6813,1535400.0],["2022-05-25",82.4846,84.222,82.3207,83.7221,1778300.0],["2022-05-26",84.5908,85.984,84.5908,85.6889,1923800.0],["2022-05-27",85.8283,87.1477,85.6808,87.0903,1615600.0],["2022-05-31",86.1889,87.7542,85.7135,87.074,4589600.0],["2022-06-01",86.7298,86.9592,84.9924,86.3118,2032200.0],["2022-06-02",86.6642,86.7871,85.2792,86.6642,1722200.0],["2022-06-03",85.8856,86.5003,85.1399,85.1972,1059800.0],["2022-06-06",86.1151,87.5247,85.23,86.32,1431400.0],["2022-06-07",85.6726,87.2215,85.2792,87.0412,1266200.0],["2022-06-08",86.6396,86.992,85.6644,86.1233,1324300.0],["2022-06-09",86.1888,86.2954,84.0171,84.0581,1471300.0],["2022-06-10",81.9519,82.6649,80.4194,80.6325,1985500.0],["2022-06-13",79.0263,79.477,76.7972,77.2397,2481300.0],["2022-06-14",77.6577,78.6903,76.5595,77.1496,1837600.0],["2022-06-15",78.1494,78.8132,76.3628,77.7314,1833100.0],["2022-06-16",76.0842,76.1989,73.9862,74.8467,2775600.0],["2022-06-17",74.3304,76.0596,73.9616,74.9369,3046200.0],["2022-06-21",76.6251,77.3053,75.8055,76.9529,1889900.0],["2022-06-22",75.4204,76.8791,75.2401,76.3546,1618000.0],["2022-06-23",76.2645,76.4776,74.6828,75.7974,1390000.0],["2022-06-24",76.4693,80.0998,76.4202,79.8294,2461400.0],["2022-06-27",80.1162,80.5096,78.8788,79.4524,1147100.0],["2022-06-28",80.8866,81.7716,79.9769,80.0507,1796200.0],["2022-06-29",80.2637,80.4604,78.5591,78.9443,1290400.0],["2022-06-30",77.6659,79.2148,76.8955,78.4116,1547200.0],["2022-07-01",78.1166,80.0343,77.8707,79.8376,1836300.0],["2022-07-05",77.7396,78.3461,76.0268,78.1248,1718000.0],["2022-07-06",76.8054,78.3297,76.3628,77.7068,1657000.0],["2022-07-07",78.6903,79.6163,78.5673,79.1656,1689200.0],["2022-07-08",79.6409,79.9359,78.6575,78.9279,1180200.0],["2022-07-11",78.6329,79.6163,78.4362,78.7558,1375900.0],["2022-07-12",77.8789,80.0589,77.797,78.6903,1508700.0],["2022-07-13",77.6167,77.6167,75.109,76.4612,2188400.0],["2022-07-14",74.4124,74.6582,73.5355,74.1173,2308200.0],["2022-07-15",75.1172,76.1498,74.1092,75.6662,1779300.0],["2022-07-18",76.5677,77.3954,75.6416,75.9367,1501900.0],["2022-07-19",77.0348,78.428,76.666,77.9937,1741500.0],["2022-07-20",77.3462,78.7149,77.2233,78.5264,1562800.0],["2022-07-21",78.1822,78.7804,77.166,78.7312,1189300.0],["2022-07-22",79.0509,79.6737,77.6659,78.2723,1018800.0],["2022-07-25",78.8624,79.6983,78.2641,79.3869,1303000.0],["2022-07-26",78.9525,79.7146,78.5345,78.7148,1247500.0],["2022-07-27",79.2967,80.526,78.9115,80.0179,1399600.0],["2022-07-28",79.8704,80.5014,78.5837,80.3949,1574000.0],["2022-07-29",80.7718,82.6076,80.5342,81.9437,2654000.0],["2022-08-01",81.1324,81.8454,80.5424,81.6651,1772100.0],["2022-08-02",81.4848,81.8372,80.2146,80.3047,2125900.0],["2022-08-03",79.0836,79.5917,77.42,79.3377,3989100.0],["2022-08-04",79.4524,80.2883,78.6165,78.6329,2128700.0],["2022-08-05",78.6657,79.8785,78.2231,79.0918,1836600.0],["2022-08-08",79.6409,80.2719,79.5508,79.7393,1434300.0],["2022-08-09",80.0589,81.2308,79.9031,80.7882,1362000.0],["2022-08-10",81.9519,83.4762,81.6651,83.3041,1646300.0],["2022-08-11",84.2384,85.1809,84.0581,84.4023,1542700.0],["2022-08-12",84.7055,86.4757,84.7055,86.4511,1596600.0],["2022-08-15",85.1809,86.0659,84.935,85.902,1191500.0],["2022-08-16",85.5906,86.6396,85.5906,86.1971,1177400.0],["2022-08-17",85.2136,86.0823,84.976,85.6972,1298400.0],["2022-08-18",85.8611,86.4265,85.5333,86.3937,1107700.0],["2022-08-19",85.8529,85.8529,84.263,84.7383,1887300.0],["2022-08-22",83.3371,83.3371,82.0187,82.1763,1753200.0],["2022-08-23",82.2509,83.2044,82.0851,82.3587,1072600.0],["2022-08-24",82.1514,82.7318,81.7949,82.4996,909000.0],["2022-08-25",82.8396,84.0833,82.6572,84.0584,1125900.0],["2022-08-26",84.6305,84.8544,81.6456,81.6871,1377400.0],["2022-08-29",81.0072,81.8032,80.5097,81.2393,967700.0],["2022-08-30",81.4881,81.5129,80.0122,80.4516,1130800.0],["2022-08-31",80.7833,80.916,79.3655,79.3904,2090200.0],["2022-09-01",79.0504,79.1167,77.4253,78.7436,1593800.0],["2022-09-02",79.7718,80.8413,78.2627,78.6773,1177400.0],["2022-09-06",79.1914,79.266,77.5662,78.0886,1542900.0],["2022-09-07",77.6906,79.7386,77.5662,79.4152,1511300.0],["2022-09-08",78.9177,80.4931,78.7353,80.3853,1670400.0],["2022-09-09",81.173,82.0851,81.0735,81.6539,1351900.0],["2022-09-12",82.3172,83.3122,82.0436,82.7152,1528300.0],["2022-09-13",81.1481,81.9939,79.1416,79.4235,1930600.0],["2022-09-14",79.5645,79.9956,77.4419,78.0057,2015900.0],["2022-09-15",78.0306,78.7519,76.3391,76.7288,2797700.0],["2022-09-16",76.2147,76.5298,74.6808,76.2147,3095000.0],["2022-09-19",75.2612,78.4285,75.1037,78.2959,2023100.0],["2022-09-20",77.6243,77.6989,76.2811,77.1268,1565000.0],["2022-09-21",77.6657,78.6358,76.165,76.1733,2003300.0],["2022-09-22",76.9941,76.9941,75.2612,75.4354,2376400.0],["2022-09-23",74.4238,74.6642,72.2763,73.5283,2400700.0],["2022-09-26",73.0557,74.0341,72.1768,72.4173,2211500.0],["2022-09-27",73.122,73.7107,71.4554,72.2846,2009900.0],["2022-09-28",71.9861,73.719,71.9364,73.2298,1911600.0],["2022-09-29",72.5416,72.6743,70.8585,71.555,2000400.0],["2022-09-30",71.6462,72.865,70.9912,71.1238,2553200.0],["2022-10-03",72.3924,74.2994,71.4969,73.9512,2469400.0],["2022-10-04",74.9544,78.2296,74.9544,78.1384,2432500.0],["2022-10-05",77.0356,78.1632,76.6873,77.7321,1616600.0],["2022-10-06",77.1517,77.873,76.7454,77.0687,1647000.0],["2022-10-07",76.4386,76.762,74.9296,75.5183,1507400.0],["2022-10-10",76.1567,76.8283,75.0788,75.5763,1121100.0],["2022-10-11",75.0871,76.5464,74.6145,75.3193,1570300.0],["2022-10-12",75.0539,75.8084,74.2579,74.7803,1367600.0],["2022-10-13",73.6527,79.3074,73.0059,78.8514,2881300.0],["2022-10-14",79.3323,81.1564,77.9062,78.4949,2175100.0],["2022-10-17",80.2692,81.0072,78.8348,79.5064,2042500.0],["2022-10-18",81.3305,81.9773,79.9956,80.7087,1755300.0],["2022-10-19",80.3024,81.1647,79.3986,79.9459,1237900.0],["2022-10-20",79.664,80.8413,78.5529,78.9343,1674700.0],["2022-10-21",79.1996,81.6207,78.7685,81.4964,1850500.0],["2022-10-24",81.7119,83.4034,81.629,83.0137,1602700.0],["2022-10-25",82.3338,84.2989,82.0602,84.075,1876000.0],["2022-10-26",84.4067,85.2441,83.7682,83.8594,1712900.0],["2022-10-27",84.6057,85.8742,84.3072,84.4232,1757500.0],["2022-10-28",84.9622,87.6984,84.73,87.2838,3106400.0],["2022-10-31",86.9687,87.6154,86.4546,87.2175,2510300.0],["2022-11-01",87.8808,88.5524,87.5906,87.8891,2087500.0],["2022-11-02",88.8426,90.3765,87.2175,87.3004,3597900.0],["2022-11-03",85.5674,85.9074,81.629,84.4315,3423000.0],["2022-11-04",85.9986,87.5906,85.2524,87.1096,1961900.0],["2022-11-07",87.2423,87.5077,84.1911,85.5758,3163000.0],["2022-11-08",85.3436,86.1644,84.332,85.6504,2002300.0],["2022-11-09",85.1363,86.0069,84.73,84.9207,1135500.0],["2022-11-10",87.1014,89.4313,86.7366,89.3152,2290400.0],["2022-11-11",89.9122,92.0016,89.4147,91.3797,2769200.0],["2022-11-14",90.9983,91.786,89.68,89.738,2072200.0],["2022-11-15",90.8159,91.388,88.8011,89.4727,2194400.0],["2022-11-16",89.4727,90.0034,89.1079,89.3318,1188000.0],["2022-11-17",87.9886,88.6187,87.4911,88.5441,1379100.0],["2022-11-18",89.8292,90.2355,88.1958,88.9918,1703000.0],["2022-11-21",88.7151,89.9058,88.5055,89.7046,1303900.0],["2022-11-22",90.367,91.1971,90.1154,91.0294,1339100.0],["2022-11-23",90.1154,90.6185,89.562,89.7716,1318400.0],["2022-11-25",90.0903,90.8785,90.0316,90.367,581300.0],["2022-11-28",89.3272,90.1741,88.2372,88.5055,1341600.0],["2022-11-29",88.6564,89.8387,88.212,89.3775,1022200.0],["2022-11-30",89.1595,90.7779,87.5496,90.585,2816500.0],["2022-12-01",90.9791,91.239,89.9477,90.3334,1367400.0],["2022-12-02",89.4698,90.4341,89.4111,90.2915,1173800.0],["2022-12-05",89.8052,89.8052,87.2142,87.8263,1472600.0],["2022-12-06",88.0275,88.3713,86.0989,86.6104,1632900.0],["2022-12-07",86.2331,87.7173,85.9731,86.057,1672100.0],["2022-12-08",86.6607,86.6691,85.0172,85.1933,1779700.0],["2022-12-09",84.6147,85.4952,84.1452,85.0005,1575900.0],["2022-12-12",84.6818,86.1073,83.2648,85.9983,2160000.0],["2022-12-13",88.0527,88.2623,85.9816,86.5517,1696800.0],["2022-12-14",86.5433,87.4825,84.925,85.5874,1599400.0],["2022-12-15",84.2877,84.7489,83.1893,83.6421,2068300.0],["2022-12-16",81.9818,82.5688,81.051,82.0656,4781600.0],["2022-12-19",82.2502,83.0132,80.9756,81.4368,1622100.0],["2022-12-20",81.5122,82.8958,81.4619,82.3843,1393900.0],["2022-12-21",83.3067,84.3129,83.1809,84.1536,1296600.0],["2022-12-22",83.6756,83.6756,81.1852,82.7281,1541100.0],["2022-12-23",82.7532,83.684,82.443,83.4827,829400.0],["2022-12-27",83.6253,84.0026,83.0719,83.3067,815600.0],["2022-12-28",83.3234,83.5918,82.4095,82.4849,918100.0],["2022-12-29",82.9545,84.2206,82.7952,83.7511,1241300.0],["2022-12-30",83.1557,83.7595,82.6442,83.3989,937100.0],["2023-01-03",83.8769,84.271,82.8203,83.4157,1590700.0],["2023-01-04",84.2793,85.2436,84.0194,84.8411,1417600.0],["2023-01-05",84.4135,84.5644,82.8623,83.3821,1372900.0],["2023-01-06",84.1871,85.0005,83.8769,84.6986,1680800.0],["2023-01-09",83.9942,84.5141,82.0657,82.3927,2154500.0],["2023-01-10",82.5101,83.3821,81.9315,83.3067,1199300.0],["2023-01-11",83.0635,83.8769,82.8203,83.8517,1305400.0],["2023-01-12",84.3716,84.3716,83.3738,83.5163,1664300.0],["2023-01-13",82.8371,84.8998,82.443,84.6902,1241900.0],["2023-01-17",84.6902,85.034,84.3129,84.7573,1281500.0],["2023-01-18",84.38,84.8495,82.4849,82.6526,1510100.0],["2023-01-19",82.0489,82.2585,80.8834,81.2859,1702700.0],["2023-01-20",81.6212,82.7197,81.1181,82.7029,1412700.0],["2023-01-23",82.7281,84.6483,82.5185,83.8433,1307300.0],["2023-01-24",83.2144,84.816,82.3927,84.5896,1147100.0],["2023-01-25",83.8517,85.1849,83.4911,85.1346,954800.0],["2023-01-26",85.6126,86.3253,84.7992,86.2247,1208300.0],["2023-01-27",86.0654,87.2812,85.9732,86.7865,1246800.0],["2023-01-30",86.602,87.1135,85.8725,86.5769,1304900.0],["2023-01-31",87.0297,88.0107,85.9228,87.994,2059000.0],["2023-02-01",87.2058,88.3042,86.493,87.4238,1412100.0],["2023-02-02",87.8682,87.8682,85.5287,86.2163,1854800.0],["2023-02-03",85.6797,86.2834,84.8244,85.4114,1714100.0],["2023-02-06",84.7238,85.8641,84.6315,85.6126,1551400.0],["2023-02-07",85.0675,86.7865,84.5393,86.1995,2392400.0],["2023-02-08",84.9585,89.9813,84.925,87.4909,3469400.0],["2023-02-09",88.061,88.8828,86.1492,86.3421,1987600.0],["2023-02-10",86.166,86.5517,85.5455,86.3924,1307900.0],["2023-02-13",86.1576,87.7005,86.1325,87.5663,1443500.0],["2023-02-14",87.1303,87.5328,86.2499,86.5937,1585000.0],["2023-02-15",85.7971,87.2225,85.6797,87.1722,1610300.0],["2023-02-16",86.8117,87.2477,86.1157,86.4595,1510500.0],["2023-02-17",86.3576,86.4765,85.6447,86.1794,1557100.0],["2023-02-21",85.3815,85.4919,82.7926,83.268,2102200.0],["2023-02-22",82.9284,83.981,82.7841,83.4802,1830300.0],["2023-02-23",83.9216,84.5836,82.869,83.6245,1237400.0],["2023-02-24",82.8605,84.2441,82.538,84.0658,1376300.0],["2023-02-27",84.8807,85.3391,83.7773,84.0574,1268900.0],["2023-02-28",84.4054,85.2712,84.1168,84.8807,2769500.0],["2023-03-01",84.8892,86.1539,84.5666,84.8383,1683600.0],["2023-03-02",84.2696,84.5412,82.538,83.1916,1976200.0],["2023-03-03",83.6924,84.312,82.9454,84.0998,1632200.0],["2023-03-06",84.0659,84.5412,83.5226,83.6584,1717300.0],["2023-03-07",83.1152,83.5481,80.9592,81.4515,1977600.0],["2023-03-08",81.4091,81.9014,79.7709,80.4075,1836900.0],["2023-03-09",80.365,80.3735,76.5879,76.9868,2459700.0],["2023-03-10",75.9258,76.834,74.5168,75.1364,4192600.0],["2023-03-13",72.1911,72.955,69.1014,69.755,6310700.0],["2023-03-14",72.8446,73.6934,70.4001,71.0197,4857400.0],["2023-03-15",68.5242,68.9825,66.6059,68.0404,5423700.0],["2023-03-16",66.903,70.2558,65.2733,69.7635,5200200.0],["2023-03-17",68.7024,68.991,65.7401,66.2239,16323500.0],["2023-03-20",67.1067,69.1608,66.6908,68.1677,3254000.0],["2023-03-21",70.0521,70.816,69.6701,69.9841,3006700.0],["2023-03-22",69.7635,69.9587,66.7672,66.7841,3363700.0],["2023-03-23",66.8436,67.7093,64.9592,65.5534,3022100.0],["2023-03-24",64.5263,65.9099,63.9746,65.8505,2823900.0],["2023-03-27",67.4462,68.0319,66.3088,67.3953,2801800.0],["2023-03-28",67.3104,68.0488,66.8945,67.3953,1792300.0],["2023-03-29",68.5667,68.9826,67.947,68.9147,2280500.0],["2023-03-30",69.9162,70.4001,68.9995,69.39,2525200.0],["2023-03-31",69.8993,70.3661,69.6701,70.2303,2493800.0],["2023-04-03",70.2388,70.8669,69.8908,69.9672,2310000.0],["2023-04-04",71.6393,71.7412,69.2796,69.8059,2839600.0],["2023-04-05",68.6855,70.3491,68.4818,70.3152,2343300.0],["2023-04-06",70.6038,71.2404,70.3237,70.7566,1921400.0],["2023-04-10",70.6547,71.5205,70.5698,71.4271,1654100.0],["2023-04-11",71.6648,73.0059,71.4865,72.4966,1928100.0],["2023-04-12",73.2436,73.651,71.6393,72.0128,2076400.0],["2023-04-13",71.86,72.242,71.13,72.0383,1842100.0],["2023-04-14",72.938,73.252,72.0637,72.6409,1372700.0],["2023-04-17",72.1401,73.9735,71.8176,73.9141,2192200.0],["2023-04-18",74.5253,74.5338,73.5322,73.8462,2012900.0],["2023-04-19",73.8547,74.7375,73.5406,74.5677,2044800.0],["2023-04-20",73.965,74.4574,73.1332,73.3709,1981200.0],["2023-04-21",73.286,73.286,72.208,72.7513,1510500.0],["2023-04-24",72.6409,73.0653,72.3608,72.8871,1472300.0],["2023-04-25",72.0807,72.0807,70.9348,71.1979,1955400.0],["2023-04-26",70.9518,72.1486,70.6123,71.0452,1924100.0],["2023-04-27",71.3338,72.7767,71.3083,72.6494,2755000.0],["2023-04-28",72.4033,73.9905,72.1571,73.8462,2577900.0],["2023-05-01",73.4218,74.1858,73.1587,73.2606,1652600.0],["2023-05-02",72.8361,72.9974,70.1624,70.9093,3156000.0],["2023-05-03",70.451,72.0298,68.7279,69.059,4207100.0],["2023-05-04",68.3714,68.7109,65.5449,67.1491,3343700.0],["2023-05-05",68.5921,69.9587,68.3969,69.6446,2561700.0],["2023-05-08",70.5359,70.9094,69.6107,70.086,1450300.0],["2023-05-09",69.373,69.6786,68.7279,69.1778,1856200.0],["2023-05-10",69.7125,69.8144,67.5905,68.2017,2089500.0],["2023-05-11",67.4462,68.3969,67.0048,68.3375,2351200.0],["2023-05-12",68.7194,68.7619,66.0966,67.0048,3246800.0],["2023-05-15",66.9878,67.5735,66.8945,67.3953,2452300.0],["2023-05-16",67.268,67.582,66.1815,66.2409,2334400.0],["2023-05-17",66.903,68.9147,66.903,68.8213,2455300.0],["2023-05-18",68.6091,70.0011,67.981,69.9332,2338600.0],["2023-05-19",70.5104,70.6887,69.2202,69.6361,2538200.0],["2023-05-22",69.7396,70.7911,69.3517,70.6791,1818800.0],["2023-05-23",70.6532,71.7651,70.4722,70.4981,1713400.0],["2023-05-24",69.7051,70.205,68.3519,68.5415,1777400.0],["2023-05-25",68.5156,69.2396,67.895,69.0155,2053800.0],["2023-05-26",69.1448,69.5069,68.6535,69.0759,1680000.0],["2023-05-30",69.3862,70.093,68.3519,69.9723,1980300.0],["2023-05-31",69.1362,69.3431,67.5761,67.8261,3812100.0],["2023-06-01",68.4639,69.412,67.6882,69.0673,2123000.0],["2023-06-02",70.1964,72.2219,70.0154,71.5755,2581700.0],["2023-06-05",72.1013,72.1013,70.6963,71.5927,2254500.0],["2023-06-06",71.8255,73.0322,71.6875,72.3426,1818300.0],["2023-06-07",72.6874,74.4544,72.4202,73.92,1945600.0],["2023-06-08",73.5924,74.1355,72.5581,73.127,1622400.0],["2023-06-09",73.2477,73.4459,72.6702,72.877,1414400.0],["2023-06-12",72.8339,73.5321,72.5236,72.9288,1437400.0],["2023-06-13",73.2132,75.0146,73.0063,74.5492,2522700.0],["2023-06-14",74.9629,75.868,73.5321,73.7304,3676800.0],["2023-06-15",73.4114,75.0836,73.3166,74.7819,3614500.0],["2023-06-16",74.825,75.3939,74.394,75.0146,3976700.0],["2023-06-20",74.17,74.2992,72.1013,73.308,3193000.0],["2023-06-21",72.9546,74.0579,72.8081,73.6011,3152600.0],["2023-06-22",73.4718,73.6269,72.3512,72.9718,1592000.0],["2023-06-23",72.2392,72.8512,71.8341,72.3082,2175700.0],["2023-06-26",72.5323,73.7304,72.4202,73.4632,1791200.0],["2023-06-27",73.5494,75.0233,73.2994,74.6957,1637200.0],["2023-06-28",74.4544,74.5233,73.7045,74.3768,1463300.0],["2023-06-29",74.8681,75.7473,74.7216,75.7128,1387800.0],["2023-06-30",76.2558,76.6265,75.7732,76.0404,1761100.0],["2023-07-03",76.2386,77.3333,76.161,76.842,799000.0],["2023-07-05",76.2472,76.8506,75.4801,76.523,1465900.0],["2023-07-06",75.799,76.5403,75.4973,76.4196,1420900.0],["2023-07-07",76.3679,78.2469,76.3679,77.4453,1554500.0],["2023-07-10",77.0919,77.6608,76.8764,77.0747,1940500.0],["2023-07-11",77.8418,79.2985,77.4971,79.1951,1855600.0],["2023-07-12",80.1863,80.5397,78.9709,79.2209,1415600.0],["2023-07-13",79.4019,80.169,78.9623,79.9967,1645200.0],["2023-07-14",80.3759,80.3845,78.3159,78.9106,1231700.0],["2023-07-17",78.54,80.1173,78.5055,79.7294,1271700.0],["2023-07-18",79.7812,81.3585,79.7381,80.7552,1602800.0],["2023-07-19",80.4966,81.574,80.3414,81.281,1121800.0],["2023-07-20",81.3844,81.9102,81.0396,81.9016,1295600.0],["2023-07-21",82.0739,82.0739,81.0913,81.6861,1296500.0],["2023-07-24",81.8153,83.7892,81.7895,83.1945,1656500.0],["2023-07-25",83.1772,83.2979,82.0739,82.2205,1452700.0],["2023-07-26",82.2205,83.7633,82.2205,83.4617,1415500.0],["2023-07-27",83.6513,84.1943,82.8238,83.0738,1382300.0],["2023-07-28",83.6771,83.8754,82.5135,82.9876,1138400.0],["2023-07-31",83.2203,83.9702,82.979,83.1686,1860900.0],["2023-08-01",83.3324,83.522,82.5739,83.0393,1835300.0],["2023-08-02",82.1256,83.0307,80.6517,82.1515,2466000.0],["2023-08-03",81.7378,83.9012,81.7119,83.4272,1844400.0],["2023-08-04",83.8064,84.5305,82.8324,83.1858,1999400.0],["2023-08-07",83.9013,84.8321,83.6341,84.5822,1661300.0],["2023-08-08",82.91,83.8926,81.9446,83.8754,1440800.0],["2023-08-09",83.8064,83.9616,81.8757,81.9446,1708400.0],["2023-08-10",82.4273,83.0652,81.3154,81.5568,1168200.0],["2023-08-11",81.1603,82.3153,81.1603,82.0653,1108900.0],["2023-08-14",81.6085,82.0912,81.1775,82.005,1018000.0],["2023-08-15",80.9793,81.3413,80.1259,80.4104,1628200.0],["2023-08-16",80.1518,81.2292,79.9277,80.3156,1392600.0],["2023-08-17",80.8586,81.2292,79.9536,80.0915,1283300.0],["2023-08-18",79.3674,80.4535,79.2209,79.988,1618200.0],["2023-08-21",80.2938,80.6171,79.0881,79.691,1105600.0],["2023-08-22",79.8046,80.2501,78.5726,78.826,1331400.0],["2023-08-23",78.9833,79.988,78.7124,79.8832,1431100.0],["2023-08-24",80.4861,82.2597,80.3987,81.6219,2084000.0],["2023-08-25",82.015,82.4519,81.1151,81.9015,1556100.0],["2023-08-28",82.1374,82.9499,81.517,81.8316,1143500.0],["2023-08-29",82.1199,82.5567,81.683,82.5043,1121100.0],["2023-08-30",82.714,83.212,82.4082,82.5131,1133900.0],["2023-08-31",82.6965,83.2295,82.6004,82.714,2189600.0],["2023-09-01",83.544,84.1032,83.3169,83.9547,1367200.0],["2023-09-05",83.876,84.2867,82.5043,82.5218,1322500.0],["2023-09-06",82.3208,82.8014,81.849,82.4082,1195900.0],["2023-09-07",82.1723,82.714,81.849,82.3733,1098900.0],["2023-09-08",82.3558,83.7712,82.1286,83.0809,1318700.0],["2023-09-11",83.6227,84.278,83.1072,83.2295,1178100.0],["2023-09-12",83.378,85.1691,83.378,84.4003,1633700.0],["2023-09-13",84.7672,84.9769,83.6664,84.3828,1508900.0],["2023-09-14",85.6235,86.8903,85.2041,86.6195,2299000.0],["2023-09-15",85.9118,86.8991,85.7633,86.2263,3161900.0],["2023-09-18",86.1652,86.6544,85.5448,86.4185,1340700.0],["2023-09-19",86.6807,87.135,86.0865,86.4273,1243500.0],["2023-09-20",86.9078,87.3359,86.3486,86.436,1194300.0],["2023-09-21",85.9904,86.0428,84.61,84.7235,1531400.0],["2023-09-22",84.8633,85.1691,84.0945,84.243,1210000.0],["2023-09-25",83.8149,84.8459,83.7974,84.8022,757000.0],["2023-09-26",84.2954,84.8808,82.915,83.1246,1222500.0],["2023-09-27",83.2295,83.3518,81.7442,82.5829,1222700.0],["2023-09-28",82.4082,83.2033,82.3471,82.88,1147500.0],["2023-09-29",83.0198,83.7712,82.4432,82.9062,1296500.0],["2023-10-02",82.2946,82.7926,80.8181,81.5869,1270700.0],["2023-10-03",80.8355,80.9666,79.2192,79.8046,1629200.0],["2023-10-04",79.7871,80.0317,78.3367,79.6735,1465600.0],["2023-10-05",78.9745,80.4598,78.9745,80.2414,1302700.0],["2023-10-06",79.6298,81.7092,79.5687,81.1588,1338000.0],["2023-10-09",80.722,81.7005,80.6171,81.6131,991400.0],["2023-10-10",82.1286,82.7577,81.9888,82.1199,1092500.0],["2023-10-11",82.3558,83.1247,81.7879,82.88,1204000.0],["2023-10-12",83.1509,83.1509,81.2287,82.1723,1009200.0],["2023-10-13",82.8014,83.2557,81.5695,82.015,1018500.0],["2023-10-16",82.6528,84.1382,82.5043,83.6139,1342300.0],["2023-10-17",83.3343,85.2914,83.1945,84.6886,1119700.0],["2023-10-18",83.876,84.0508,82.4606,82.8363,1313800.0],["2023-10-19",82.6004,83.3256,81.2637,81.5083,1259800.0],["2023-10-20",81.2724,81.5258,78.6949,79.0619,1757000.0],["2023-10-23",78.7212,79.0619,77.795,78.0484,1555900.0],["2023-10-24",78.6338,79.158,78.2144,78.5726,1064600.0],["2023-10-25",78.459,78.9833,77.9086,78.0309,1127800.0],["2023-10-26",78.0746,79.822,78.0746,78.9046,1412200.0],["2023-10-27",79.0794,79.1318,76.8427,77.4193,1469800.0],["2023-10-30",78.1183,79.5774,77.8387,79.2279,1905700.0],["2023-10-31",79.5075,79.9706,79.0095,79.8919,1763100.0],["2023-11-01",80.1366,80.1715,78.5901,79.7871,2238600.0],["2023-11-02",81.6393,82.7839,79.1755,80.0929,2395900.0],["2023-11-03",81.1938,82.7926,80.9142,82.2597,2006800.0],["2023-11-06",82.3733,82.3733,79.7085,80.2152,2466200.0],["2023-11-07",79.7609,79.9444,78.5464,79.2541,1712700.0],["2023-11-08",79.359,79.5337,78.8959,79.2366,1477700.0],["2023-11-09",79.5687,80.0317,79.1231,79.4114,1247500.0],["2023-11-10",79.8745,80.5385,79.4201,80.4074,1156000.0],["2023-11-13",79.7259,80.5734,79.5687,79.9444,1658200.0],["2023-11-14",80.8792,82.8975,80.8792,82.3733,1737800.0],["2023-11-15",82.5917,83.2994,82.2597,82.6616,1449000.0],["2023-11-16",82.583,83.1858,82.2247,82.6791,1192700.0],["2023-11-17",83.2644,83.7712,83.081,83.6576,1776000.0],["2023-11-20",83.1796,83.7904,82.613,83.4629,1158200.0],["2023-11-21",83.2415,83.8789,82.8609,83.4097,920600.0],["2023-11-22",83.5514,84.3304,83.2061,84.2065,1032400.0],["2023-11-24",84.2773,85.2688,84.233,84.7553,657600.0],["2023-11-27",84.3747,84.9501,84.0294,84.8262,1063000.0],["2023-11-28",84.7642,85.2157,84.1888,84.8881,1327500.0],["2023-11-29",85.2068,86.0478,85.1891,85.5167,1263700.0],["2023-11-30",85.6937,86.7472,85.3839,86.5613,2638500.0],["2023-12-01",86.2426,86.8711,85.8265,86.5259,1774100.0],["2023-12-04",85.8973,87.2341,85.7557,87.0747,1759300.0],["2023-12-05",86.6764,87.4289,86.4905,86.7915,1738900.0],["2023-12-06",87.3757,88.2698,86.5436,86.6941,1460700.0],["2023-12-07",87.1987,88.3053,86.9685,88.2256,2254400.0],["2023-12-08",88.3053,89.5269,88.022,89.2968,2120900.0],["2023-12-11",89.4118,90.8017,89.3941,89.7925,1970000.0],["2023-12-12",90.4033,90.7663,89.8722,90.4565,1796200.0],["2023-12-13",90.3856,92.3952,90.1643,92.1916,3253900.0],["2023-12-14",93.0768,94.449,92.9529,93.1388,3808800.0],["2023-12-15",92.2801,92.8909,91.5542,91.9437,4282700.0],["2023-12-18",92.0942,92.3686,91.2089,91.3329,2981700.0],["2023-12-19",91.4214,92.7316,91.2709,92.3686,2777800.0],["2023-12-20",91.8286,92.7758,90.722,90.7486,1912200.0],["2023-12-21",90.8548,91.4834,90.3325,91.386,1274300.0],["2023-12-22",91.5985,92.3244,91.3329,91.6604,1137200.0],["2023-12-26",91.4479,92.1385,91.386,91.8286,598600.0],["2023-12-27",91.5365,92.0322,91.147,91.9083,805100.0],["2023-12-28",91.687,92.3598,91.687,92.2712,737200.0],["2023-12-29",92.2801,92.4217,91.5453,91.8109,974400.0],["2024-01-02",91.625,93.0149,91.5896,92.5722,1476400.0],["2024-01-03",91.2886,91.7489,90.8283,90.9965,1668200.0],["2024-01-04",90.9345,92.2624,90.846,91.0761,1527300.0],["2024-01-05",91.0053,92.5899,90.9699,92.3421,1434700.0],["2024-01-08",92.1827,92.6519,91.6958,92.528,1344100.0],["2024-01-09",91.8109,91.8286,90.8991,91.4302,1461600.0],["2024-01-10",91.2886,91.9614,91.0673,91.8198,1072900.0],["2024-01-11",91.6427,91.7489,90.846,91.5011,1213500.0],["2024-01-12",92.0676,92.3863,90.8371,91.386,973200.0],["2024-01-16",90.6158,90.846,90.005,90.7663,1244300.0],["2024-01-17",90.0581,91.0584,89.7571,90.1643,1061800.0],["2024-01-18",90.0846,90.3502,89.2436,90.1555,1092200.0],["2024-01-19",90.6955,91.7047,89.7925,91.5719,1359800.0],["2024-01-22",92.0676,92.829,91.8463,92.4394,1361100.0],["2024-01-23",92.4749,93.0237,92.2447,92.3509,1060900.0],["2024-01-24",93.0414,93.5372,92.5634,92.767,1112200.0],["2024-01-25",92.9086,93.67,92.7404,93.6346,1424800.0],["2024-01-26",93.8382,94.1215,93.5992,94.0329,1171600.0],["2024-01-29",93.7231,93.9001,92.7847,93.4664,1199400.0],["2024-01-30",93.2096,94.4402,93.0857,94.3959,1473200.0],["2024-01-31",94.2631,94.5464,92.7227,92.8909,2240900.0],["2024-02-01",92.0322,92.1827,89.0577,90.9079,2286600.0],["2024-02-02",90.9434,91.7667,90.5184,91.3683,1523200.0],["2024-02-05",90.306,91.4657,90.0492,90.9434,1834000.0],["2024-02-06",90.9345,91.9437,90.8902,91.5276,2050100.0],["2024-02-07",93.5195,96.91,91.4302,96.609,4004700.0],["2024-02-08",96.2638,97.0517,95.0687,96.1487,1844500.0],["2024-02-09",95.1838,95.2989,92.9529,93.4664,2616500.0],["2024-02-12",93.7319,95.7061,93.6965,94.927,1907300.0],["2024-02-13",94.449,95.1926,92.0853,93.1654,2019400.0],["2024-02-14",93.5903,95.0067,93.5283,94.1923,1627400.0],["2024-02-15",94.8916,97.4855,94.7411,96.7507,2473900.0],["2024-02-16",96.2579,96.9568,95.8727,96.1146,1340700.0],["2024-02-20",95.3172,97.0015,95.0932,96.1414,1249500.0],["2024-02-21",96.3654,96.6163,95.586,96.455,1305200.0],["2024-02-22",96.5178,97.4316,96.4461,97.0463,1513300.0],["2024-02-23",97.3957,98.0946,96.8224,96.8224,1817100.0],["2024-02-26",96.6432,97.1001,95.6577,95.9085,1378100.0],["2024-02-27",95.9175,96.7955,95.9175,96.464,945800.0],["2024-02-28",96.2311,97.3779,96.2311,96.7686,1172700.0],["2024-02-29",97.5749,97.8885,96.8313,97.6466,2455600.0],["2024-03-01",97.5122,97.7631,96.2311,96.7686,1361500.0],["2024-03-04",96.4013,97.0284,95.5412,95.9444,1540000.0],["2024-03-05",95.7383,97.9602,95.7204,97.5929,1785600.0],["2024-03-06",98.1215,98.3992,96.8582,98.2021,1346500.0],["2024-03-07",98.5515,99.7789,98.3902,99.1966,1721800.0],["2024-03-08",99.8148,100.2627,99.2682,99.537,1440600.0],["2024-03-11",98.7217,99.985,98.7217,99.9133,1242200.0],["2024-03-12",100.1462,100.5852,99.4653,100.1104,1501100.0],["2024-03-13",100.2,101.6962,100.2,101.087,1630000.0],["2024-03-14",100.7913,101.1945,99.3399,100.1104,1876300.0],["2024-03-15",99.2951,101.2662,99.2951,101.0959,3355600.0],["2024-03-18",101.1586,102.0277,100.7196,101.3109,1368600.0],["2024-03-19",101.5708,102.2964,101.4812,101.956,1463700.0],["2024-03-20",101.4812,103.5418,101.1586,103.3268,1616400.0],["2024-03-21",103.7299,104.375,103.3805,103.6493,1415600.0],["2024-03-22",103.9718,104.4825,102.61,102.6727,1274500.0],["2024-03-25",102.6727,103.8554,102.6727,103.5955,1298100.0],["2024-03-26",103.5418,104.1958,103.3805,103.7658,1224000.0],["2024-03-27",104.3212,104.9753,104.1152,104.8409,1298000.0],["2024-03-28",105.262,105.6472,104.8946,105.1813,1177800.0],["2024-04-01",105.1097,105.1634,103.8643,104.1869,829200.0],["2024-04-02",104.2137,104.8498,103.8733,104.1958,1275500.0],["2024-04-03",104.1421,105.2709,104.1421,104.7065,1128000.0],["2024-04-04",105.5128,106.3371,103.5239,103.8285,1194900.0],["2024-04-05",103.4164,104.2227,103.1117,103.6672,1054200.0],["2024-04-08",103.7747,104.1779,103.2372,103.4611,1145300.0],["2024-04-09",103.5866,103.9987,101.4991,102.404,1375300.0],["2024-04-10",101.4722,101.8395,100.2179,100.9884,1484900.0],["2024-04-11",100.6748,100.7376,99.1339,99.7431,1729300.0],["2024-04-12",99.0891,99.8864,97.8885,98.2738,1754600.0],["2024-04-15",99.8685,100.0477,96.8672,97.0822,1438600.0],["2024-04-16",96.9657,97.2076,96.1056,96.3923,1216300.0],["2024-04-17",96.9209,97.1807,95.6756,96.1773,1230400.0],["2024-04-18",96.9299,97.566,96.455,97.3868,1450400.0],["2024-04-19",97.6825,99.2234,97.5212,99.098,1471000.0],["2024-04-22",99.7968,100.4598,99.0084,99.8685,1085600.0],["2024-04-23",100.0746,100.6121,99.7879,100.3881,1500200.0],["2024-04-24",100.0387,101.1676,99.7968,101.0242,1174000.0],["2024-04-25",100.648,100.9167,99.1339,99.6087,996400.0],["2024-04-26",99.2145,99.6714,98.6321,98.9995,1110100.0],["2024-04-29",99.2593,100.4688,99.2414,100.2806,1251300.0],["2024-04-30",99.6804,99.8775,98.8472,98.9815,2375200.0],["2024-05-01",98.2379,101.8126,97.6108,100.6121,2451300.0],["2024-05-02",100.9257,101.5708,98.8024,99.7072,1798300.0],["2024-05-03",100.5315,101.0511,99.098,100.5763,1028900.0],["2024-05-06",101.6604,103.3089,101.078,103.2641,1712600.0],["2024-05-07",104.0435,104.6796,103.7926,104.1331,1666600.0],["2024-05-08",104.1689,104.7603,103.6135,104.5452,1086000.0],["2024-05-09",104.4646,105.8533,104.3929,105.6741,1154500.0],["2024-05-10",106.1668,106.6238,105.701,106.4625,1427000.0],["2024-05-13",106.6148,107.1524,105.4949,105.5397,1329900.0],["2024-05-14",105.916,106.6865,105.8174,106.5073,1373800.0],["2024-05-15",107.0896,107.2419,106.3371,107.1524,1138700.0],["2024-05-16",107.1972,107.9856,107.0717,107.448,1528900.0],["2024-05-17",108.0393,108.765,107.4749,108.6844,1725700.0],["2024-05-20",108.63,108.9651,106.5109,106.5924,1376700.0],["2024-05-21",106.5924,107.3622,106.5562,106.7192,1043700.0],["2024-05-22",107.8331,108.938,107.4527,108.2135,1599400.0],["2024-05-23",107.987,108.0233,106.5199,106.7282,1336900.0],["2024-05-24",107.3893,108.141,107.0724,108.0957,1254200.0],["2024-05-28",108.0957,108.0957,106.0943,106.6196,1196800.0],["2024-05-29",105.8316,106.6739,105.1977,106.4022,1106900.0],["2024-05-30",106.3388,107.5252,105.9947,107.3531,1070300.0],["2024-05-31",107.5976,109.0738,107.1176,108.9923,2191300.0],["2024-06-03",109.2006,109.2187,107.2263,108.3312,1106200.0],["2024-06-04",107.5071,108.5485,106.6467,106.846,1467500.0],["2024-06-05",106.8369,107.2807,105.2792,106.6196,1606000.0],["2024-06-06",106.7011,107.0814,105.6505,106.1486,1096100.0],["2024-06-07",106.0037,107.498,105.8407,106.7192,930300.0],["2024-06-10",106.3116,106.7011,105.4422,106.2935,1308500.0],["2024-06-11",105.6777,105.6777,103.0333,103.5133,1793000.0],["2024-06-12",104.4098,105.5419,103.4499,104.111,1499100.0],["2024-06-13",104.111,104.111,102.2906,103.2144,1092000.0],["2024-06-14",102.1276,102.6982,101.5843,102.4356,1065200.0],["2024-06-17",102.4808,103.8393,102.191,103.7034,1303500.0],["2024-06-18",103.6582,104.7992,103.3865,104.754,1102000.0],["2024-06-20",104.6634,106.1939,104.274,105.9947,1217600.0],["2024-06-21",106.2664,106.7645,105.7049,106.6196,3203700.0],["2024-06-24",107.0361,108.7387,106.8278,107.9146,1474900.0],["2024-06-25",107.8693,108.3674,106.9184,107.3984,1118600.0],["2024-06-26",106.7916,106.9456,105.4422,106.5199,1278300.0],["2024-06-27",106.366,106.9365,105.7049,106.2573,958200.0],["2024-06-28",106.4113,107.1448,105.7411,106.1305,2257000.0],["2024-07-01",106.8641,107.6882,105.9403,106.4384,1069900.0],["2024-07-02",105.7954,107.4346,105.7954,107.3622,1009000.0],["2024-07-03",107.3622,108.3312,106.9275,107.3622,718200.0],["2024-07-05",106.8641,107.0905,105.4785,105.8135,919700.0],["2024-07-08",106.2935,107.0542,105.7501,105.9947,741400.0],["2024-07-09",105.9584,108.3402,105.6958,107.4346,1120800.0],["2024-07-10",107.661,109.0557,107.5523,109.0285,1451800.0],["2024-07-11",109.1281,110.9122,108.7931,110.8307,1460600.0],["2024-07-12",111.1477,112.4699,111.1024,111.6367,1298300.0],["2024-07-15",111.7454,114.1453,111.7454,113.6925,1457000.0],["2024-07-16",113.4842,115.5309,113.4299,114.58,1539600.0],["2024-07-17",114.8336,116.4003,114.6525,115.3045,1360800.0],["2024-07-18",114.3536,115.9838,113.0405,113.4752,1604500.0],["2024-07-19",113.5929,113.6201,111.9175,112.0805,1427300.0],["2024-07-22",112.1348,113.0586,111.7092,112.8503,1233100.0],["2024-07-23",112.4518,113.2125,112.1439,112.6873,1087000.0],["2024-07-24",112.488,113.2759,111.5824,111.7363,966600.0],["2024-07-25",112.0986,113.4842,111.4194,111.4737,1141000.0],["2024-07-26",112.1167,113.1853,111.7907,112.4246,1316000.0],["2024-07-29",112.5695,112.8322,111.845,112.6057,855800.0],["2024-07-30",113.1401,114.6072,113.1401,114.0729,1073600.0],["2024-07-31",114.1091,114.8155,113.3755,113.4933,1709000.0],["2024-08-01",114.5438,115.3226,110.2511,110.9303,2740600.0],["2024-08-02",107.1539,109.4723,98.2515,99.8545,5436600.0],["2024-08-05",97.9618,97.9618,94.5928,95.5709,4022700.0],["2024-08-06",95.7248,98.0614,95.7248,96.9474,2098400.0],["2024-08-07",98.5504,99.4198,96.6214,96.6848,1802900.0],["2024-08-08",97.5271,98.8855,97.3912,98.4599,1673000.0],["2024-08-09",98.5232,99.3474,98.0342,99.13,1150500.0],["2024-08-12",100.0538,100.3526,97.9617,98.17,1375800.0],["2024-08-13",98.8312,99.3293,97.4999,99.1662,1444500.0],["2024-08-14",99.2296,101.213,99.1662,100.8869,1781500.0],["2024-08-15",102.3993,103.3593,101.4031,102.8431,2023300.0],["2024-08-16",103.1782,104.1472,102.9699,104.0476,3366200.0],["2024-08-19",103.8121,104.9623,103.8121,104.8445,1288400.0],["2024-08-20",104.872,105.1559,103.5531,103.7363,1311300.0],["2024-08-21",103.9195,104.8445,103.4981,104.7346,1023000.0],["2024-08-22",104.7804,105.6414,104.5697,105.5498,1056500.0],["2024-08-23",106.0535,107.8029,105.7879,107.5373,1091100.0],["2024-08-26",108.0777,109.1493,107.6197,108.0868,1299800.0],["2024-08-27",108.1784,108.2883,107.4823,108.0044,1069400.0],["2024-08-28",107.9037,109.2867,107.8853,108.7921,1056600.0],["2024-08-29",109.3966,110.4224,108.1418,109.7263,1294600.0],["2024-08-30",109.9645,111.2376,109.6256,110.972,2141500.0],["2024-09-03",109.9919,111.2376,109.6073,110.5507,1351500.0],["2024-09-04",110.8621,111.7688,108.6181,109.4974,1405700.0],["2024-09-05",110.1843,110.3492,107.1618,107.8762,1472700.0],["2024-09-06",107.9037,108.5265,103.1318,103.7271,2979300.0],["2024-09-09",104.872,105.9619,103.7821,105.2842,1666300.0],["2024-09-10",105.5406,105.5406,103.2783,105.0369,1278000.0],["2024-09-11",104.4415,105.1743,102.1701,105.0735,1724300.0],["2024-09-12",105.5223,106.1085,103.5806,106.0993,1512900.0],["2024-09-13",106.6672,107.2534,106.2642,106.484,1219900.0],["2024-09-16",107.2167,108.4074,106.887,107.8304,1318400.0],["2024-09-17",108.0777,109.4607,108.0777,108.7005,1079900.0],["2024-09-18",109.1493,110.4041,108.4349,109.3966,1298500.0],["2024-09-19",111.4666,111.9154,110.1477,111.5582,1501300.0],["2024-09-20",110.9811,111.3383,110.285,111.1552,2966300.0],["2024-09-23",111.3841,112.0161,110.3858,110.6331,1180600.0],["2024-09-24",110.9445,111.1643,109.5615,109.7355,1295000.0],["2024-09-25",110.0561,110.3217,109.3142,109.5157,1460900.0],["2024-09-26",110.0744,111.0544,109.6531,110.4041,1086300.0],["2024-09-27",110.7064,111.5856,110.1385,110.6514,893300.0],["2024-09-30",110.5781,111.0544,109.3783,110.917,1301500.0],["2024-10-01",110.34,110.3583,108.0319,109.3233,1291500.0],["2024-10-02",109.305,110.514,108.7097,108.9478,1151300.0],["2024-10-03",108.1693,108.957,107.464,108.902,1540800.0],["2024-10-04",111.1185,113.161,110.4774,112.6481,1889600.0],["2024-10-07",111.9154,112.758,109.882,110.3308,1393300.0],["2024-10-08",110.514,111.1277,109.9187,110.7155,972900.0],["2024-10-09",110.6422,112.5748,110.34,111.8512,1562600.0],["2024-10-10",112.5657,112.6572,110.8895,111.4666,1065200.0],["2024-10-11",112.0894,114.3059,112.0161,113.3167,1374600.0],["2024-10-14",113.4449,114.8371,112.9503,114.6448,1270100.0],["2024-10-15",115.0936,116.6781,114.599,115.2493,1646900.0],["2024-10-16",115.7622,116.7056,115.6065,116.3484,1459300.0],["2024-10-17",116.3301,117.191,116.3301,117.072,1144400.0],["2024-10-18",117.2368,117.2368,115.9545,116.6873,1055500.0],["2024-10-21",116.2568,116.8796,114.7547,115.0112,1003500.0],["2024-10-22",114.8829,115.7073,114.2967,115.0753,758700.0],["2024-10-23",114.5074,115.0295,113.7564,114.6356,853700.0],["2024-10-24",114.9837,115.2584,113.8571,114.8188,688800.0],["2024-10-25",114.947,114.9562,112.6115,113.0786,1247200.0],["2024-10-28",113.9395,115.5241,113.738,115.0386,1335800.0],["2024-10-29",114.947,115.6706,114.3975,114.7364,1302700.0],["2024-10-30",114.8463,116.7056,114.6539,115.9912,2008900.0],["2024-10-31",115.1027,116.0187,112.1627,112.181,2083900.0],["2024-11-01",112.8679,113.9579,111.0727,111.0819,1992100.0],["2024-11-04",111.2009,111.6131,110.0011,110.514,1529700.0],["2024-11-05",109.9828,110.972,109.0669,110.0744,1805300.0],["2024-11-06",116.788,118.2718,116.0461,116.9895,3698300.0],["2024-11-07",116.0644,116.5316,113.0236,113.4632,1809500.0],["2024-11-08",113.5732,113.9487,111.1552,111.6406,2012000.0],["2024-11-11",113.2984,115.405,112.6206,114.4891,1954500.0],["2024-11-12",114.141,115.2493,114.0586,114.9379,1109500.0],["2024-11-13",114.9196,115.7164,114.3334,114.7272,1039700.0],["2024-11-14",115.5882,116.4125,114.5166,115.176,1190800.0],["2024-11-15",115.3226,117.3284,115.3226,116.6964,3049800.0],["2024-11-18",116.7789,117.4383,116.5407,117.365,1328600.0],["2024-11-19",115.6625,116.375,114.4041,115.3016,1509900.0],["2024-11-20",115.7643,115.829,114.1635,114.839,1563700.0],["2024-11-21",115.6625,117.7814,115.0795,116.8284,1452100.0],["2024-11-22",116.8284,118.901,116.8284,118.3366,1117400.0],["2024-11-25",118.8918,120.0022,118.5217,119.0954,2127100.0],["2024-11-26",118.5032,119.6043,117.5779,119.4655,1138400.0],["2024-11-27",119.6783,120.7979,119.595,119.8449,993900.0],["2024-11-29",120.0299,120.6499,119.6505,119.7431,781100.0],["2024-12-02",120.1132,120.1132,117.8184,118.8178,1482700.0],["2024-12-03",119.0028,119.1046,116.8746,117.6519,1365800.0],["2024-12-04",117.106,117.6241,115.7735,116.4953,1224100.0],["2024-12-05",116.5878,118.2071,116.5878,117.7814,1578000.0],["2024-12-06",117.9295,118.2718,116.6063,117.1059,1391100.0],["2024-12-09",117.3003,117.3836,113.303,113.4048,1658800.0],["2024-12-10",113.414,113.414,111.2211,112.1834,1440200.0],["2024-12-11",113.1919,113.1919,110.8139,111.1008,1995500.0],["2024-12-12",111.2673,113.1919,110.8879,111.6004,1567500.0],["2024-12-13",112.1093,112.3592,111.0452,111.4801,1383700.0],["2024-12-16",111.1748,111.878,110.4623,111.6004,1506800.0],["2024-12-17",110.7676,111.4524,109.5555,110.0089,1388800.0],["2024-12-18",109.9349,110.4993,105.8173,106.0301,1850600.0],["2024-12-19",107.6124,108.4174,106.7241,106.8444,1869000.0],["2024-12-20",106.391,109.9256,105.8266,109.0281,3350900.0],["2024-12-23",108.769,109.7776,108.2878,109.7036,1301600.0],["2024-12-24",109.7128,110.4531,109.3704,110.3513,435600.0],["2024-12-26",110.0459,111.1933,109.8239,111.1008,633300.0],["2024-12-27",110.2587,111.6744,109.574,110.1662,736300.0],["2024-12-30",108.9541,109.7498,107.9177,109.3242,768300.0],["2024-12-31",109.6203,110.3975,109.3057,109.6758,682100.0],["2025-01-02",110.1384,110.8509,109.0281,109.4352,923500.0],["2025-01-03",110.0274,110.4345,108.8985,110.2402,990000.0],["2025-01-06",110.5641,112.1834,109.7036,109.7776,1093700.0],["2025-01-07",110.5826,111.5264,109.3889,110.2772,1584100.0],["2025-01-08",109.6573,109.9904,107.964,109.5833,1388700.0],["2025-01-10",108.2879,108.806,105.512,105.9746,1997200.0],["2025-01-13",105.697,107.7789,105.1326,107.6031,1240100.0],["2025-01-14",107.5198,109.0836,107.5198,108.8245,1363800.0],["2025-01-15",110.7492,111.5819,109.6758,111.0915,1429300.0],["2025-01-16",107.3348,109.8331,106.6593,109.5555,2300000.0],["2025-01-17",109.9997,111.3969,109.3427,110.1199,1535500.0],["2025-01-21",110.7121,111.8873,110.2032,111.2858,1701100.0],["2025-01-22",111.1285,111.2303,108.4729,108.5839,2324900.0],["2025-01-23",108.2878,109.3612,107.9455,108.1583,1662400.0],["2025-01-24",108.1583,109.611,108.1583,108.5469,2305700.0],["2025-01-27",108.9911,111.5542,108.9356,111.5172,1834800.0],["2025-01-28",111.3784,112.8681,111.3228,112.1278,1943200.0],["2025-01-29",112.2111,114.6261,112.0168,113.1919,1579400.0],["2025-01-30",114.145,114.1913,111.989,112.7755,1196700.0],["2025-01-31",112.461,113.2012,111.3691,111.7392,1990400.0],["2025-02-03",109.0466,110.8972,107.8437,110.0089,1899600.0],["2025-02-04",109.1947,110.7492,108.6302,109.1391,2393600.0],["2025-02-05",106.2614,106.8536,103.467,105.5397,4048900.0],["2025-02-06",106.6963,106.6963,103.8557,105.04,1878100.0],["2025-02-07",105.2529,105.2529,104.05,104.3923,1900200.0],["2025-02-10",104.4293,104.8827,103.0877,103.7169,1496600.0],["2025-02-11",103.0044,103.5503,102.4122,103.3005,1132700.0],["2025-02-12",102.4862,103.0692,101.6442,102.5325,2105800.0],["2025-02-13",102.5232,103.7169,101.783,103.5503,1197500.0],["2025-02-14",103.7261,104.4664,102.8563,103.2265,1276800.0],["2025-02-18",103.4231,104.7251,103.1328,104.7063,1400900.0],["2025-02-19",104.2755,104.7813,103.7229,104.5846,1475500.0],["2025-02-20",104.238,104.5284,102.7956,104.0882,1550300.0],["2025-02-21",104.1444,104.5284,101.681,102.5615,1575500.0],["2025-02-24",103.1047,104.3411,102.6457,103.5074,1679700.0],["2025-02-25",104.4441,104.4909,103.0672,104.0601,2454800.0],["2025-02-26",104.2568,105.4744,104.0601,104.8281,1295000.0],["2025-02-27",105.5868,107.0198,105.0904,105.6055,1423300.0],["2025-02-28",106.2424,107.8441,105.9708,107.8066,2931900.0],["2025-03-03",108.4997,109.2303,105.4276,106.2893,1677400.0],["2025-03-04",105.0061,105.362,101.8309,102.6458,2163300.0],["2025-03-05",102.6926,104.135,101.9995,103.676,1996200.0],["2025-03-06",102.9642,103.8165,101.3626,103.1609,1398300.0],["2025-03-07",102.6832,104.6314,101.7653,104.1912,1909500.0],["2025-03-10",102.0088,102.3835,98.2529,99.6017,2874300.0],["2025-03-11",99.4987,100.1918,97.9345,98.8898,2532500.0],["2025-03-12",99.8733,100.07,97.9813,99.3675,1856800.0],["2025-03-13",99.7141,100.9973,98.1312,98.3841,1570800.0],["2025-03-14",99.2832,101.8215,98.7587,101.6154,1681300.0],["2025-03-17",101.5967,103.9102,101.4469,103.3014,1432100.0],["2025-03-18",103.8165,104.1069,102.524,102.7862,1490300.0],["2025-03-19",102.8424,104.313,102.805,103.6105,1252300.0],["2025-03-20",102.805,104.7532,102.805,103.7603,1203700.0],["2025-03-21",103.0485,103.9383,102.2898,103.2827,3274000.0],["2025-03-24",104.6689,106.2331,104.3504,106.0645,1745000.0],["2025-03-25",106.5796,107.6848,106.5796,107.1135,1820100.0],["2025-03-26",107.7129,109.4082,107.5162,108.2655,2407300.0],["2025-03-27",108.1157,108.3686,106.87,107.1603,1716700.0],["2025-03-28",106.9355,107.151,101.9339,103.0953,2326700.0],["2025-03-31",102.0838,105.3901,101.9807,104.6033,1892900.0],["2025-04-01",104.4441,105.2309,103.3014,104.6127,1359000.0],["2025-04-02",102.8986,105.9521,102.8986,105.5681,1693800.0],["2025-04-03",100.2105,101.1565,97.9532,98.1499,2817400.0],["2025-04-04",94.6282,95.1058,89.664,90.4133,3518300.0],["2025-04-07",87.9687,93.1389,84.653,89.7108,3814500.0],["2025-04-08",93.8882,94.8436,87.2194,89.0927,2990500.0],["2025-04-09",88.0436,98.3934,86.8447,97.3257,4004300.0],["2025-04-10",94.9653,95.5742,89.9356,92.2397,2764600.0],["2025-04-11",91.7902,93.064,89.3174,92.5676,2635400.0],["2025-04-14",94.3565,95.9769,93.5791,95.0028,1726600.0],["2025-04-15",94.3659,95.7896,93.729,93.8788,1721700.0],["2025-04-16",93.345,94.5251,91.5466,92.3709,1579400.0],["2025-04-17",93.2513,94.675,92.5863,93.167,1480000.0],["2025-04-21",92.3053,93.064,89.6921,90.7318,1816600.0],["2025-04-22",92.502,94.1973,92.2023,93.8601,1384200.0],["2025-04-23",96.4359,98.4309,94.8249,95.1527,1565200.0],["2025-04-24",95.4056,97.9158,94.8717,97.4381,1678100.0],["2025-04-25",97.1664,97.5879,95.6397,96.3797,1276700.0],["2025-04-28",96.7262,98.0937,96.4921,97.0447,1021300.0],["2025-04-29",96.4733,97.6629,96.005,97.4381,1192300.0],["2025-04-30",94.6,96.4078,93.4012,96.2017,2472300.0],["2025-05-01",95.8739,98.4965,95.0965,95.2838,2730400.0],["2025-05-02",97.1102,97.9719,96.0893,97.054,1633600.0],["2025-05-05",95.9675,97.2414,95.7053,96.1642,1457000.0],["2025-05-06",95.0965,96.9791,95.0684,95.4243,1787100.0],["2025-05-07",96.286,96.5951,94.3378,94.8155,2436300.0],["2025-05-08",95.6397,97.9532,95.3775,97.0447,1803700.0],["2025-05-09",97.4006,97.7659,96.6419,97.0259,1010800.0],["2025-05-12",100.1918,100.8755,99.2832,100.5477,2350500.0],["2025-05-13",100.6601,101.4937,100.0887,100.5945,1271800.0],["2025-05-14",100.3416,100.735,99.021,99.583,1757300.0],["2025-05-15",99.021,100.5102,98.8805,100.2199,1364000.0],["2025-05-16",100.0513,100.8568,99.7422,100.529,1434100.0],["2025-05-19",99.5174,101.3438,99.302,101.1378,1516600.0],["2025-05-20",101.1378,101.6499,100.3031,100.4169,1369300.0],["2025-05-21",99.7435,99.8288,96.5186,96.5565,2689200.0],["2025-05-22",96.6988,97.7327,96.1392,97.0498,1384600.0],["2025-05-23",94.9346,97.1636,94.8493,96.6704,1499900.0],["2025-05-27",97.3533,99.3356,97.0972,99.1554,1970700.0],["2025-05-28",99.402,99.5633,97.4576,97.5904,2260900.0],["2025-05-29",98.3682,99.0131,97.5999,98.9562,1364200.0],["2025-05-30",98.4251,98.8993,97.5619,98.5389,3535600.0],["2025-06-02",98.0077,98.2828,96.6704,98.2638,1441000.0],["2025-06-03",97.9603,99.5917,97.1256,99.0416,1770800.0],["2025-06-04",99.6486,100.0849,98.4346,98.4346,1398500.0],["2025-06-05",98.5673,98.8898,97.6378,98.3871,990000.0],["2025-06-06",99.8573,100.3695,99.3356,100.1418,1006400.0],["2025-06-09",100.5402,100.9386,99.6581,100.3695,1413700.0],["2025-06-10",99.9616,100.8817,99.5728,100.6256,1117000.0],["2025-06-11",100.7963,101.3085,99.1364,99.2218,2249100.0],["2025-06-12",99.0321,99.6581,97.7042,99.4969,1428800.0],["2025-06-13",98.1974,98.9088,97.3912,97.6663,1358200.0],["2025-06-16",98.6717,99.6676,98.0741,99.5348,1559900.0],["2025-06-17",98.7001,99.5158,97.7137,98.0646,1897000.0],["2025-06-18",98.1595,99.6961,98.0362,98.7476,1385300.0],["2025-06-20",99.1744,100.2367,98.6812,98.9562,2639200.0],["2025-06-23",98.6432,100.379,97.7801,100.1608,1672900.0],["2025-06-24",100.7584,102.0483,100.7109,100.8248,1769700.0],["2025-06-25",100.7868,100.9196,99.8004,100.0849,1334500.0],["2025-06-26",100.6635,101.5172,100.3221,101.2421,1487500.0],["2025-06-27",101.6405,102.3234,100.7963,101.612,2153400.0],["2025-06-30",101.3369,102.0957,101.2611,101.906,1664400.0],["2025-07-01",101.7353,104.0307,101.4887,103.3857,1456700.0],["2025-07-02",103.7272,104.0117,101.8397,103.0632,1552900.0],["2025-07-03",103.0917,104.3247,102.9873,103.4616,732300.0],["2025-07-07",102.9399,103.9927,100.8058,100.967,1402000.0],["2025-07-08",101.4508,102.9494,100.9481,102.0388,1465500.0],["2025-07-09",102.4182,102.8545,100.7204,101.1093,1353600.0],["2025-07-10",101.4887,102.5131,100.8058,101.631,1262800.0],["2025-07-11",100.5402,100.9575,99.4779,100.4833,1425100.0],["2025-07-14",99.5348,100.3126,99.0131,100.0755,1412500.0],["2025-07-15",99.5917,100.1703,97.6378,97.6758,1577900.0],["2025-07-16",97.3817,98.0646,95.3425,96.9359,1699500.0],["2025-07-17",96.4996,97.9319,96.272,97.818,1301500.0],["2025-07-18",97.8655,98.0741,97.3343,97.9508,1315000.0],["2025-07-21",98.3018,98.5673,96.7937,96.8506,1535200.0],["2025-07-22",97.2205,98.9847,96.8601,98.8519,1561400.0],["2025-07-23",99.715,100.2177,98.9942,99.9237,1500800.0],["2025-07-24",99.9332,100.0755,98.8424,98.9373,1285400.0],["2025-07-25",99.127,99.8858,98.6527,99.7909,1122900.0],["2025-07-28",99.5917,99.5917,98.0741,98.4061,1649000.0],["2025-07-29",99.44,100.0565,97.9224,98.1121,1401500.0],["2025-07-30",97.7991,98.0931,95.4373,96.5376,2663700.0],["2025-07-31",97.2774,100.4074,96.9644,98.2449,3500600.0],["2025-08-01",96.8411,97.1541,94.2232,95.5227,2467700.0],["2025-08-04",95.7977,96.7368,95.7124,96.4902,1671800.0],["2025-08-05",96.8695,98.1879,96.8031,97.8655,1884200.0],["2025-08-06",98.3302,99.3451,98.0362,98.7191,1656500.0],["2025-08-07",99.089,99.6866,95.3614,95.4942,2408200.0],["2025-08-08",96.1202,98.3492,96.0254,97.9793,1996500.0],["2025-08-11",98.2449,99.1175,97.7137,97.9413,2000100.0],["2025-08-12",98.8329,100.1893,98.5673,99.8004,1466700.0],["2025-08-13",100.2936,101.8491,99.9996,101.6594,1803900.0],["2025-08-14",101.4033,101.5172,100.2652,101.318,1156500.0],["2025-08-15",101.906,101.906,100.4359,100.4643,1188000.0],["2025-08-18",100.1608,101.2231,99.8573,101.1283,1452200.0],["2025-08-19",101.0706,102.8094,101.0706,102.0697,1251100.0],["2025-08-20",102.233,103.3282,102.1658,102.9151,1538100.0],["2025-08-21",102.5693,103.1937,102.2042,102.9535,1148800.0],["2025-08-22",103.7605,106.6232,103.6548,105.5665,1957200.0],["2025-08-25",105.3167,105.922,104.6155,104.8172,1211800.0],["2025-08-26",104.3849,105.1822,104.2888,105.0766,2739900.0],["2025-08-27",104.5962,105.5953,104.5962,105.163,1281100.0],["2025-08-28",105.3167,105.3167,103.9526,104.4618,936200.0],["2025-08-29",104.8268,105.7779,104.7596,105.3456,1449900.0],["2025-09-02",104.4522,104.5002,102.0217,103.1841,2020300.0],["2025-09-03",102.723,103.4915,102.1946,103.2033,1427500.0],["2025-09-04",103.7221,104.6923,103.0304,104.5578,1392400.0],["2025-09-05",104.9517,105.067,100.6287,101.551,1633100.0],["2025-09-08",101.2243,101.8488,99.7257,101.6758,1418100.0],["2025-09-09",101.82,102.5981,101.33,101.3877,1071900.0],["2025-09-10",101.1571,102.2138,100.8977,101.5125,1370500.0],["2025-09-11",101.5894,102.8959,101.33,102.7806,1461400.0],["2025-09-12",102.6173,103.2129,102.1946,102.6942,1628300.0],["2025-09-15",102.6269,103.1745,101.1379,101.3012,1805600.0],["2025-09-16",101.2532,101.2532,97.6411,98.131,2637300.0],["2025-09-17",98.1599,100.2349,98.0638,98.9572,2052900.0],["2025-09-18",99.2358,100.2445,98.8323,99.7834,1150600.0],["2025-09-19",99.9659,100.1484,98.8323,99.5144,3063700.0],["2025-09-22",98.8804,99.5528,98.6402,98.8035,1454700.0],["2025-09-23",99.0052,100.1964,98.7362,99.0725,1301500.0],["2025-09-24",99.0725,99.4664,98.7362,99.255,1131100.0],["2025-09-25",99.0148,99.6873,98.2367,98.5825,1219600.0],["2025-09-26",99.4567,100.3886,98.9572,100.3021,1493200.0],["2025-09-29",100.4846,100.5615,98.9092,99.7449,1926700.0],["2025-09-30",99.5816,99.9563,98.3616,99.6585,1745100.0],["2025-10-01",99.0437,99.9179,98.7459,98.938,1263100.0],["2025-10-02",98.4673,99.5624,97.6411,97.9293,1215100.0],["2025-10-03",98.131,100.2253,98.131,99.9275,1335900.0],["2025-10-06",99.9947,100.6576,98.7363,99.1589,1340400.0],["2025-10-07",99.7161,100.3502,99.2646,99.6297,1082400.0],["2025-10-08",99.7641,100.0812,98.5633,98.8419,1123600.0],["2025-10-09",99.3607,99.9947,98.2751,98.5249,969600.0],["2025-10-10",98.9668,99.1974,95.1146,95.2299,2199400.0],["2025-10-13",96.0656,97.5258,95.8831,97.2664,1433300.0],["2025-10-14",96.642,100.2541,96.594,99.62,1788500.0],["2025-10-15",99.6777,100.7056,98.2463,99.0725,1613300.0],["2025-10-16",98.4865,98.9476,95.6814,95.9215,1746800.0],["2025-10-17",96.0944,97.0071,95.8927,96.7093,1277900.0],["2025-10-20",97.0263,98.0062,96.7765,97.5258,1114600.0],["2025-10-21",97.18,98.4,97.1127,97.8524,1127500.0],["2025-10-22",98.3328,98.4769,97.18,98.0734,1485900.0],["2025-10-23",98.5729,98.5729,97.4201,97.7564,935000.0],["2025-10-24",98.4,98.717,97.8717,98.1599,916900.0],["2025-10-27",98.5345,98.9092,97.8236,98.1887,1611300.0],["2025-10-28",97.7083,98.1791,96.8918,97.4586,1394500.0],["2025-10-29",96.863,97.4682,96.2578,97.2088,2284500.0],["2025-10-30",99.3415,100.7728,98.4769,99.034,2493500.0],["2025-10-31",98.2943,100.1772,97.5835,99.9082,2121000.0],["2025-11-03",99.6969,100.5423,98.4865,100.5135,1908400.0],["2025-11-04",100.1676,101.3012,99.6104,100.9073,1674000.0],["2025-11-05",101.2532,101.8296,100.2925,100.3213,1572100.0],["2025-11-06",100.7056,102.3675,99.7449,101.061,2445400.0],["2025-11-07",100.8785,102.137,100.4558,102.1082,1524400.0],["2025-11-10",102.1754,103.4723,101.7623,102.7902,1677400.0],["2025-11-11",103.0784,103.5299,102.4252,102.5404,1849100.0],["2025-11-12",102.7902,104.2792,102.771,103.5491,1658300.0],["2025-11-13",103.3474,104.1447,103.0112,103.6068,1613100.0],["2025-11-14",103.2994,103.8469,102.137,102.9439,1454700.0],["2025-11-17",102.992,103.0784,98.9572,99.4375,2342300.0],["2025-11-18",98.8438,100.8294,98.5226,99.9047,1839200.0],["2025-11-19",99.8074,100.9365,99.4765,100.8002,1835000.0],["2025-11-20",101.7541,102.9611,100.7516,101.3453,1612200.0],["2025-11-21",101.9682,105.0635,101.6665,103.9052,2721700.0],["2025-11-24",103.7981,104.9564,103.2433,104.3335,2749600.0],["2025-11-25",105.3068,106.0952,104.9662,105.4626,1487200.0],["2025-11-26",105.6767,106.0952,105.0635,105.0927,1419400.0],["2025-11-28",104.9856,106.0563,104.9759,105.3652,834900.0],["2025-12-01",105.2484,106.3483,105.0732,105.336,1516300.0],["2025-12-02",105.7546,105.7546,104.3627,104.9759,1368500.0],["2025-12-03",105.4334,107.0102,104.4308,106.6501,1688900.0],["2025-12-04",106.7571,108.0517,106.6209,107.3119,1648000.0],["2025-12-05",107.4677,108.8888,107.2827,108.7038,1806300.0],["2025-12-08",108.3729,108.7136,107.6623,108.3632,1928700.0],["2025-12-09",108.5189,109.8232,107.9446,108.7038,1153800.0],["2025-12-10",108.772,112.0424,108.1393,111.7018,1815300.0],["2025-12-11",111.9548,114.8067,111.9256,113.9307,1736300.0],["2025-12-12",114.6315,114.8067,113.3856,113.8431,1673300.0],["2025-12-15",114.8554,115.1571,113.5414,114.4661,1418400.0],["2025-12-16",114.6121,114.9527,113.2104,113.9599,2343800.0],["2025-12-17",113.8723,114.1838,111.984,112.5972,2065500.0],["2025-12-18",112.461,112.9963,111.3027,112.4707,1866500.0],["2025-12-19",111.9451,112.8211,111.2248,111.9256,3239600.0],["2025-12-22",112.2274,112.2858,111.2832,111.7796,1433000.0],["2025-12-23",111.6336,112.1592,111.108,111.1372,1229000.0],["2025-12-24",111.6141,111.9937,110.7089,111.4973,591200.0],["2025-12-26",111.3124,111.8283,110.6797,110.9328,761200.0],["2025-12-29",111.0107,111.3416,109.8232,110.3099,1042600.0],["2025-12-30",110.5143,110.8355,110.1541,110.6603,718900.0],["2025-12-31",110.7284,110.7576,109.8232,109.8718,967400.0],["2026-01-02",109.8621,111.1469,108.6065,110.8355,1150900.0],["2026-01-05",110.2028,115.1474,110.2028,114.2325,2087500.0],["2026-01-06",113.3662,115.2545,112.2371,114.5342,1549500.0],["2026-01-07",114.1546,114.2617,112.6946,113.7361,1608000.0],["2026-01-08",114.1741,116.5685,113.5998,115.5562,1569500.0],["2026-01-09",115.6244,116.3544,114.7775,114.9333,1546500.0],["2026-01-12",114.0183,115.2934,113.3954,114.6023,1806100.0],["2026-01-13",114.7678,115.1961,112.8016,113.4732,1257400.0],["2026-01-14",113.5706,114.9527,113.3467,114.5731,1797800.0],["2026-01-15",114.7581,115.8288,113.2786,113.3272,1109700.0],["2026-01-16",111.6336,112.2566,108.6454,108.7136,3705900.0],["2026-01-20",105.4528,107.9349,105.3068,105.4626,2492200.0],["2026-01-21",105.9882,107.4093,105.4723,106.5722,1635800.0],["2026-01-22",106.358,107.2827,105.4431,105.8714,1749700.0],["2026-01-23",105.3652,105.8519,103.8663,104.8202,1818200.0],["2026-01-26",105.5404,106.5235,105.1803,106.0758,1203800.0],["2026-01-27",106.0758,106.2413,103.7884,104.5574,2311400.0],["2026-01-28",104.2361,105.4139,104.0025,104.8202,1754000.0],["2026-01-29",105.8227,106.981,105.4723,106.9421,1510700.0],["2026-01-30",106.1244,108.1782,106.1244,108.149,3157700.0],["2026-02-02",107.3703,108.9958,107.1659,108.7428,2051100.0],["2026-02-03",107.8181,109.4922,104.0123,104.3237,4693100.0],["2026-02-04",102.3089,102.5717,96.1671,99.4473,6926100.0],["2026-02-05",98.8049,99.7198,96.6343,97.1599,3605600.0],["2026-02-06",98.2792,100.6347,97.8218,100.0605,3226400.0],["2026-02-09",99.3889,100.9852,99.3889,99.4765,1884400.0],["2026-02-10",99.3889,101.1896,99.3889,100.5764,2346900.0],["2026-02-11",100.5764,102.7567,100.5764,102.4549,2705300.0],["2026-02-12",102.5717,104.0901,100.1189,101.3745,2702000.0],["2026-02-13",101.1117,102.4841,100.2649,101.8222,2151000.0],["2026-02-17",102.3648,103.45,100.668,101.8814,1790000.0],["2026-02-18",102.0985,104.042,102.0985,102.9272,1714800.0],["2026-02-19",102.7595,103.1541,101.0626,101.329,2010200.0],["2026-02-20",101.4967,102.4734,100.3424,102.0491,3270200.0],["2026-02-23",101.9899,102.6016,98.2016,99.5236,2300900.0],["2026-02-24",99.3854,100.8653,98.1325,99.0402,2848700.0],["2026-02-25",99.1585,100.1056,97.8563,99.5038,2322400.0],["2026-02-26",100.1352,101.4769,99.642,100.9343,1538500.0],["2026-02-27",99.8985,100.5989,96.1495,97.0572,3912300.0],["2026-03-02",95.9424,99.1684,94.8078,98.6061,2201800.0],["2026-03-03",96.7316,98.2213,94.2652,97.4222,2579400.0],["2026-03-04",97.6787,98.1621,96.9684,97.4617,1754700.0],["2026-03-05",96.3074,98.0437,96.1989,97.807,2574300.0],["2026-03-06",95.9424,95.9424,93.5648,95.8141,2626000.0],["2026-03-09",94.7388,95.6957,92.1244,94.6401,2791900.0],["2026-03-10",94.4625,95.459,92.9235,94.1863,2271500.0],["2026-03-11",93.772,94.8868,91.8778,93.6634,2565000.0],["2026-03-12",92.3513,93.4365,90.9504,91.0984,2549100.0],["2026-03-13",91.6706,92.2428,90.6544,90.763,2604500.0],["2026-03-16",91.8383,93.1702,91.2562,91.9666,2096300.0],["2026-03-17",93.2885,94.5809,92.9728,93.2195,2121200.0],["2026-03-18",92.5782,93.4267,91.6015,91.6607,1930600.0],["2026-03-19",91.2562,92.4697,90.9011,91.2661,2214000.0],["2026-03-20",91.4437,92.1737,91.1083,91.7791,6433500.0],["2026-03-23",93.5253,94.3047,92.3414,93.0222,2507800.0],["2026-03-24",92.1047,94.2159,91.8778,93.5253,1692600.0],["2026-03-25",94.4329,94.9657,92.9531,93.9791,1352600.0],["2026-03-26",94.1567,95.1827,93.1504,93.989,1932000.0],["2026-03-27",94.285,94.285,91.5127,92.0356,1845800.0],["2026-03-30",92.4796,94.0877,91.8778,93.2096,1695500.0],["2026-03-31",94.9558,96.7711,93.9101,96.3765,2479900.0],["2026-04-01",96.8204,97.8267,95.972,96.6626,2273100.0],["2026-04-02",95.4688,97.3038,94.5711,96.2679,1682100.0],["2026-04-06",95.9424,96.9388,95.6957,96.5047,1415800.0],["2026-04-07",95.8338,96.7316,95.3702,96.0904,1826500.0],["2026-04-08",98.4877,98.7146,94.7782,95.3504,3361000.0],["2026-04-09",94.719,96.337,94.719,95.7944,1903300.0],["2026-04-10",95.4096,95.893,94.4724,95.5971,1708300.0],["2026-04-13",94.7092,97.1953,94.6599,97.1558,1808400.0],["2026-04-14",96.6823,97.8563,96.0114,97.4321,1877500.0],["2026-04-15",97.2841,98.8231,96.9684,98.0832,1945600.0],["2026-04-16",98.7245,99.0303,98.024,98.4384,1707500.0],["2026-04-17",98.8626,101.4572,98.8626,100.2832,2438900.0],["2026-04-20",99.9083,101.2994,99.8985,101.2204,1478700.0],["2026-04-21",97.1756,98.4088,94.3343,95.1531,4544000.0],["2026-04-22",91.9172,94.1666,91.4141,93.5746,4306900.0],["2026-04-23",93.3181,93.8706,91.9863,93.0814,2576500.0],["2026-04-24",94.0285,94.1666,92.8841,92.9432,2157200.0],["2026-04-27",92.6374,94.4921,92.5585,94.3047,2047800.0],["2026-04-28",95.1038,96.1397,94.65,95.6069,2323200.0],["2026-04-29",95.5182,96.2778,94.9065,95.1235,2797800.0],["2026-04-30",94.4724,97.294,93.9298,96.7908,2131200.0],["2026-05-01",97.1756,98.0437,96.1298,97.294,1895500.0],["2026-05-04",96.5244,97.3433,95.6957,96.337,2064300.0],["2026-05-05",96.4751,99.2079,95.6957,98.9218,4097900.0],["2026-05-06",100.52,101.1415,96.5935,98.8132,3721300.0],["2026-05-07",99.1388,100.0958,97.3531,98.1029,2133100.0],["2026-05-08",98.2312,99.4742,97.659,99.4545,1775600.0],["2026-05-11",99.6419,100.155,98.7245,99.7603,1464100.0],["2026-05-12",100.1352,101.3684,98.5765,101.2007,1756500.0],["2026-05-13",100.6581,101.9998,100.3325,101.0034,2191500.0],["2026-05-14",101.8321,102.7101,101.4177,101.8124,1571400.0],["2026-05-15",101.4769,101.6644,99.6124,100.5594,2019000.0],["2026-05-18",100.5693,101.9998,100.4213,101.5953,1574500.0],["2026-05-19",101.3684,101.5855,99.6715,99.7998,1807300.0],["2026-05-20",100.007,102.1774,98.6554,101.8321,1422900.0],["2026-05-21",101.6644,103.0949,100.9935,102.8384,1391300.0],["2026-05-22",102.937,103.4994,102.6213,102.72,1301600.0],["2026-05-26",102.79,103.5,102.47,102.62,1400800.0],["2026-05-27",102.77,103.18,101.21,101.49,1469500.0],["2026-05-28",101.4,102.11,100.51,100.61,1924400.0],["2026-05-29",100.83,102.3,100.31,100.64,3713400.0],["2026-06-01",99.98,101.37,99.63,100.49,1552600.0],["2026-06-02",101.0,103.29,100.54,102.72,1942500.0],["2026-06-03",101.78,102.13,100.4,100.79,1817200.0],["2026-06-04",101.92,103.87,101.68,103.32,1596700.0],["2026-06-05",103.59,105.18,103.5,104.62,2181800.0],["2026-06-08",104.33,105.15,103.64,103.72,1421300.0],["2026-06-09",102.99,104.67,102.6,103.7,1989000.0],["2026-06-10",103.93,106.1,103.7,105.17,1676900.0],["2026-06-11",105.67,106.97,104.99,106.51,1747700.0],["2026-06-12",107.14,108.56,106.76,108.5,1837800.0],["2026-06-15",109.0,109.66,108.58,108.69,2198400.0],["2026-06-16",109.72,110.89,108.85,109.16,2212500.0],["2026-06-17",108.72,109.4,106.69,107.01,1788300.0],["2026-06-18",107.74,108.0,106.47,106.53,3583000.0],["2026-06-22",107.07,109.35,106.19,108.26,2166600.0],["2026-06-23",108.13,108.76,107.82,108.48,1376500.0],["2026-06-24",109.0,109.12,105.19,106.26,2096700.0],["2026-06-25",106.94,109.14,106.5,107.03,1356800.0],["2026-06-26",107.35,109.01,107.26,108.25,2987600.0],["2026-06-29",107.96,109.27,107.78,109.2,1711300.0],["2026-06-30",108.75,109.24,107.75,107.93,1572500.0],["2026-07-01",108.38,111.69,108.09,111.07,1818800.0],["2026-07-02",111.65,113.0,111.01,112.95,1541800.0],["2026-07-06",113.05,114.44,112.77,114.28,1801371.482103],["2026-07-07",114.88,116.5,114.73,115.47,1443944.524454],["2026-07-08",115.5,115.92,112.44,112.67,1301931.753755],["2026-07-09",113.79,116.7,113.71,115,2396725.27529],["2026-07-10",116.11,116.25,114.77,115.37,1310511.22734],["2026-07-13",116.51,117.16,115.855,116.17,1807698.195279],["2026-07-14",115.12,115.65,114.62,114.79,1347165.806929],["2026-07-15",114.68,115.52,113.64,115.04,1604996.893867],["2026-07-16",115.86,118.27,115.36,118.25,1656424.268821],["2026-07-17",117.73,120.53,117.345,119.07,1828604.725171],["2026-07-20",119.05,119.405,117.695,117.97,1764062.680781],["2026-07-21",117.77,118.625,117.01,118.59,1486293.697049],["2026-07-22",119,120.585,118.23,118.85,1727910.350408],["2026-07-23",118.5,118.86,116.83,117.84,1233611.556704],["2026-07-24",117.35,119.99,117.07,119.96,1693898.479066],["2026-07-27",120.62,122.57,120.62,121.89,2253913.253031],["2026-07-28",122,124.57,121.595,123.93,2035282.590234],["2026-07-29",123.14,124.5,122.07,122.63,2146321.252099],["2026-07-30",123.23,123.625,122.01,122.77,2124924.486318],["2026-07-31",122.29,123.13,121.5,122.08,2328943.34365],["2026-08-03",122.62,123.6,122.485,122.98,2061073.231164],["2026-08-04",120.9,123.7003,120,123.54,2000211.531314],["2026-08-05",124.04,127.72,117.63,120.16,4943407.499779],["2026-08-06",121.2,121.86,119.54,121.5,2310203.607305],["2026-08-07",121,122.51,120.31,121.28,2079866.623679],["2026-08-10",120.54,122.02,120.54,122.01,260697.522765],["2026-08-11",122,123.6546,121.31,122.32,1805151.45795],["2026-08-12",122.04,123.2652,121.54,122.74,1324291.786353],["2026-08-13",123.44,124.93,122.98,124.75,1164274.070433],["2026-08-14",124.89,125.52,124.4056,125.13,1211292.275781]]}