{"t":"UPS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-11-10",30.2668,32.7405,30.0339,31.7801,80793700.0],["1999-11-11",32.0129,35.8253,32.0129,34.9231,28309000.0],["1999-11-12",35.3888,35.6798,32.2457,32.8278,14768100.0],["1999-11-15",32.8278,33.0024,31.3435,32.1293,8675100.0],["1999-11-16",31.6054,31.6636,30.2667,30.7324,6978600.0],["1999-11-17",30.5287,31.751,30.3249,31.5181,5806900.0],["1999-11-18",31.6345,32.1002,30.7906,30.8779,4718700.0],["1999-11-19",30.8779,30.8779,29.9175,30.2667,5091100.0],["1999-11-22",29.8302,29.9175,28.4042,29.3936,4785400.0],["1999-11-23",29.5101,31.198,29.4519,30.8197,2832200.0],["1999-11-24",30.8723,31.8955,30.8431,31.6617,2179400.0],["1999-11-26",32.0125,32.4802,31.8955,32.3341,1322500.0],["1999-11-29",32.7433,32.8603,31.3401,31.8663,1987000.0],["1999-11-30",31.5155,31.6324,30.9015,30.9015,1686100.0],["1999-12-01",30.9892,31.5155,30.6969,30.8138,1405700.0],["1999-12-02",30.8723,31.3693,30.8138,31.3693,1391000.0],["1999-12-03",31.5447,31.6617,31.0185,31.077,1753500.0],["1999-12-06",31.1062,31.1062,30.5799,30.9892,1398900.0],["1999-12-07",30.8431,31.8078,30.8138,31.8078,1793100.0],["1999-12-08",31.8078,31.9832,31.2231,31.9832,1774000.0],["1999-12-09",31.9832,32.1587,31.1647,31.5739,1713600.0],["1999-12-10",31.0477,31.3401,30.5799,30.9308,1248600.0],["1999-12-13",31.0477,31.3108,30.3461,30.8723,1417800.0],["1999-12-14",30.8723,30.8723,30.2876,30.4045,1886600.0],["1999-12-15",30.4045,30.4338,29.7906,29.8198,1602800.0],["1999-12-16",29.8199,29.966,29.586,29.9368,1364600.0],["1999-12-17",30.2876,31.6324,30.2584,31.1647,1980800.0],["1999-12-20",31.6617,32.0417,31.3108,32.0417,1501300.0],["1999-12-21",31.9248,32.2756,31.5739,32.2756,1265200.0],["1999-12-22",32.2463,32.2463,30.9015,31.34,1264700.0],["1999-12-23",31.1062,31.7494,30.6969,31.6909,1180600.0],["1999-12-27",32.0417,32.5972,31.5739,32.5972,1478800.0],["1999-12-28",32.5095,32.5972,31.8371,32.2756,1051400.0],["1999-12-29",32.2756,32.451,31.6032,31.8078,904700.0],["1999-12-30",32.3925,32.5095,31.8078,31.8078,926700.0],["1999-12-31",32.2171,32.5095,31.9832,32.2756,649300.0],["2000-01-03",32.5972,32.6264,31.3401,31.3693,1273200.0],["2000-01-04",31.3401,31.3401,30.2291,30.3753,1385800.0],["2000-01-05",30.3461,31.8078,30.2876,31.8078,1401700.0],["2000-01-06",30.8138,31.8663,30.4045,31.8078,1959100.0],["2000-01-07",31.6324,31.6324,30.7554,31.0477,996000.0],["2000-01-10",31.2816,31.5447,31.0769,31.3693,1191700.0],["2000-01-11",31.3985,31.5447,30.5215,30.5215,1020000.0],["2000-01-12",30.9308,31.5739,30.6092,31.5155,1097700.0],["2000-01-13",31.6324,32.0417,31.5155,31.954,1071200.0],["2000-01-14",32.2171,32.3925,31.954,32.3048,1160000.0],["2000-01-18",32.2756,32.2756,31.5155,32.1294,980500.0],["2000-01-19",32.0417,32.0709,31.5447,31.9248,1087300.0],["2000-01-20",31.8663,32.3341,31.8663,32.2171,1972000.0],["2000-01-21",32.2171,32.2171,31.1939,31.457,1270100.0],["2000-01-24",31.7494,31.9248,30.8723,30.8723,831400.0],["2000-01-25",30.6969,31.1647,30.2876,30.8138,1263000.0],["2000-01-26",30.5215,30.6969,30.1707,30.463,933400.0],["2000-01-27",30.5507,30.5799,29.9368,30.463,1128400.0],["2000-01-28",30.463,30.8138,29.9368,30.3753,1324700.0],["2000-01-31",29.469,29.9368,27.598,28.0657,5745800.0],["2000-02-01",27.9196,28.7674,27.2764,28.7089,4761000.0],["2000-02-02",27.9488,28.0365,26.7502,27.2472,4740600.0],["2000-02-03",27.7149,27.8318,26.8379,26.9548,1951900.0],["2000-02-04",27.2179,27.2179,26.2239,26.3701,1745200.0],["2000-02-07",26.487,26.5747,25.9608,26.0777,1480200.0],["2000-02-08",26.3116,27.7734,26.0777,27.7734,2055100.0],["2000-02-09",27.8319,27.8903,27.1302,27.1302,1209400.0],["2000-02-10",27.1594,27.3641,26.4286,26.6917,995700.0],["2000-02-11",26.5747,26.6625,25.7854,25.7854,1013900.0],["2000-02-14",25.8731,25.9608,25.3176,25.4346,2052800.0],["2000-02-15",25.4638,25.7269,25.0545,25.6977,1182900.0],["2000-02-16",25.8146,26.3993,25.493,26.1947,1530000.0],["2000-02-17",26.4286,27.2471,26.2532,27.1302,1036000.0],["2000-02-18",27.1302,27.8026,25.8439,26.6332,1529200.0],["2000-02-22",26.6332,26.6332,25.5223,25.7269,1226000.0],["2000-02-23",25.7561,26.3116,25.2884,25.6977,855700.0],["2000-02-24",25.8068,25.8068,25.2496,25.3669,1049300.0],["2000-02-25",25.7774,26.1587,25.3669,26.0414,961700.0],["2000-02-28",26.0707,26.1,25.5722,25.8068,565600.0],["2000-02-29",25.8068,25.9534,25.5722,25.6308,750900.0],["2000-03-01",25.6308,25.6601,24.3405,24.6337,1471000.0],["2000-03-02",24.4578,25.1616,24.4285,25.015,1136600.0],["2000-03-03",25.015,25.1029,24.6631,24.7217,1030700.0],["2000-03-06",25.5135,25.5135,24.6337,24.751,1431500.0],["2000-03-07",24.751,24.7804,22.9915,23.754,2319100.0],["2000-03-08",24.751,25.5722,24.0765,25.4842,2275300.0],["2000-03-09",25.5722,25.5722,24.6044,24.8684,1199700.0],["2000-03-10",25.2203,25.5135,24.8977,25.0736,776700.0],["2000-03-13",24.5164,25.4255,24.4578,24.751,671700.0],["2000-03-14",24.6337,25.1029,24.5458,24.6631,1072500.0],["2000-03-15",24.839,25.9827,24.2232,25.7774,2274800.0],["2000-03-16",26.2173,27.0385,25.8361,26.3933,1635300.0],["2000-03-17",26.7745,26.7745,26.0414,26.0414,622400.0],["2000-03-20",26.5106,26.6865,25.9241,26.5399,843400.0],["2000-03-21",26.4226,27.3904,25.9241,27.3024,889000.0],["2000-03-22",27.3024,27.713,26.6572,26.6866,763100.0],["2000-03-23",26.6572,28.1235,26.276,27.9769,1472900.0],["2000-03-24",28.1528,30.0883,28.0649,29.9124,2148200.0],["2000-03-27",29.5605,30.0297,29.3845,29.6485,960400.0],["2000-03-28",29.3259,29.5605,28.1822,28.2701,639300.0],["2000-03-29",28.7394,28.7394,27.361,27.713,869700.0],["2000-03-30",27.5956,28.2115,27.361,27.4783,682400.0],["2000-03-31",27.9476,29.5605,27.3024,29.5532,727100.0],["2000-04-03",29.0913,29.0913,27.6836,27.8596,830000.0],["2000-04-04",27.8596,28.0355,25.9827,27.1264,1309000.0],["2000-04-05",26.6572,27.3317,26.6572,27.3024,478000.0],["2000-04-06",27.361,28.2408,27.361,28.0942,800700.0],["2000-04-07",28.0942,28.8274,27.7423,28.5634,778200.0],["2000-04-10",28.6807,30.0297,28.6221,30.0297,1275600.0],["2000-04-11",29.7071,29.7071,29.1499,29.6485,616700.0],["2000-04-12",29.4725,29.5018,28.7394,28.8567,608700.0],["2000-04-13",28.8567,28.8567,27.8889,28.2701,566300.0],["2000-04-14",27.449,27.5663,25.8068,25.8068,859800.0],["2000-04-17",26.7452,27.9182,25.8068,27.2144,1152900.0],["2000-04-18",27.2144,28.71,27.2144,28.4754,714900.0],["2000-04-19",28.2408,28.3875,27.5663,27.713,510200.0],["2000-04-20",28.6221,29.9711,28.4461,29.7951,1730600.0],["2000-04-24",29.5605,29.6778,29.0913,29.3845,1071000.0],["2000-04-25",30.1763,31.1734,29.9417,31.1734,1644600.0],["2000-04-26",31.2028,31.408,30.4696,31.0561,1239300.0],["2000-04-27",30.7335,31.232,30.5869,30.9388,689400.0],["2000-04-28",31.2907,31.32,30.7335,31.2027,1011200.0],["2000-05-01",31.2614,31.408,30.147,30.147,904600.0],["2000-05-02",30.059,30.235,29.6778,29.9417,1565300.0],["2000-05-03",30.059,30.059,29.2379,29.2672,566400.0],["2000-05-04",29.1499,29.1499,28.1528,28.5927,669000.0],["2000-05-05",28.0355,28.5634,27.6836,28.0942,834300.0],["2000-05-08",27.6837,28.974,27.3611,28.6514,1726400.0],["2000-05-09",28.8567,29.7364,28.5341,29.3259,859200.0],["2000-05-10",29.0913,29.2672,28.4461,28.5341,880400.0],["2000-05-11",28.5634,28.9446,28.5634,28.7394,934200.0],["2000-05-12",28.8567,29.3845,28.798,28.886,603600.0],["2000-05-15",28.886,30.0297,28.4754,29.7071,1110200.0],["2000-05-16",30.0297,30.0297,29.0326,29.0913,526500.0],["2000-05-17",28.974,29.5018,28.71,29.2379,466300.0],["2000-05-18",29.2086,29.2086,28.798,29.1499,626500.0],["2000-05-19",29.0326,29.1793,28.3875,29.0326,754800.0],["2000-05-22",28.9153,29.0326,28.0942,28.8273,701700.0],["2000-05-23",28.71,29.2086,28.6807,29.0326,669500.0],["2000-05-24",28.6221,28.798,27.7423,27.9769,592700.0],["2000-05-25",27.9686,28.351,27.2922,27.704,795300.0],["2000-05-26",27.7628,27.9098,26.704,26.9099,1003100.0],["2000-05-30",26.8217,27.9098,26.8217,27.7922,602100.0],["2000-05-31",28.2039,28.6745,28.0569,28.1745,794000.0],["2000-06-01",28.6157,29.2039,28.5274,28.9392,1261000.0],["2000-06-02",29.2627,29.3803,28.6745,28.7039,745100.0],["2000-06-05",28.6451,29.4097,28.6157,28.9686,812100.0],["2000-06-06",28.9686,29.1156,28.5863,29.0568,585000.0],["2000-06-07",29.0568,29.2627,28.9098,29.2039,729800.0],["2000-06-08",29.1745,29.2333,28.351,28.351,606300.0],["2000-06-09",28.351,28.351,27.9098,27.9098,505500.0],["2000-06-12",27.7628,28.1745,27.057,27.9245,1105100.0],["2000-06-13",27.9981,29.2039,27.8804,28.851,958400.0],["2000-06-14",28.7921,29.1156,28.6451,28.8215,898600.0],["2000-06-15",28.9392,29.4097,28.9098,29.3509,1076100.0],["2000-06-16",29.3803,29.5274,28.8804,29.0568,721300.0],["2000-06-19",29.0568,29.2627,28.351,29.2333,1019300.0],["2000-06-20",29.1156,29.1745,28.6451,28.9098,630200.0],["2000-06-21",28.6745,29.0862,28.498,29.0568,627200.0],["2000-06-22",28.9686,29.6156,28.8215,29.6156,1331900.0],["2000-06-23",29.5568,29.5568,28.851,28.9098,672500.0],["2000-06-26",28.5863,28.7039,28.3804,28.5863,596300.0],["2000-06-27",28.5863,28.6745,28.0569,28.2922,1001700.0],["2000-06-28",28.3216,28.6157,28.0275,28.0569,754100.0],["2000-06-29",28.0569,28.3804,27.5863,28.351,1002300.0],["2000-06-30",28.3804,29.1745,27.7187,27.7187,1990200.0],["2000-07-03",27.9981,28.1745,27.9098,27.9687,375000.0],["2000-07-05",28.0569,28.851,27.9981,28.7039,829500.0],["2000-07-06",28.7039,28.9098,28.7039,28.851,570100.0],["2000-07-07",28.4098,28.7039,28.2922,28.5568,733000.0],["2000-07-10",28.2333,28.7333,28.1745,28.7039,596000.0],["2000-07-11",28.3804,28.6745,28.3804,28.6157,469800.0],["2000-07-12",28.4686,28.7333,28.3216,28.5568,613300.0],["2000-07-13",28.498,28.5863,28.2628,28.3804,631200.0],["2000-07-14",28.5569,28.7039,28.4392,28.6451,678100.0],["2000-07-17",28.6745,28.8804,28.2628,28.4392,944800.0],["2000-07-18",28.3216,28.6451,28.3216,28.5863,565500.0],["2000-07-19",28.5863,28.9392,28.5274,28.8215,1013500.0],["2000-07-20",28.6451,28.6745,27.851,28.0275,1154700.0],["2000-07-21",27.9098,28.2333,27.7628,27.9981,1013100.0],["2000-07-24",27.6451,27.9981,27.5275,27.7628,930800.0],["2000-07-25",27.5569,27.7922,27.5569,27.6157,572700.0],["2000-07-26",27.5863,27.6157,27.0864,27.3511,868000.0],["2000-07-27",27.2922,27.6157,27.057,27.3511,508100.0],["2000-07-28",27.6157,27.704,26.9393,26.9981,468600.0],["2000-07-31",26.9981,27.6451,26.9393,27.6451,644900.0],["2000-08-01",27.5569,27.5569,27.2334,27.4393,365400.0],["2000-08-02",27.4687,27.5275,27.1746,27.3805,314000.0],["2000-08-03",27.1158,27.5275,26.9687,27.2628,447800.0],["2000-08-04",27.0275,27.2922,27.0275,27.1452,339500.0],["2000-08-07",27.204,27.2628,26.9393,26.9981,507300.0],["2000-08-08",26.8805,26.9393,26.6746,26.7629,637200.0],["2000-08-09",26.7629,26.8217,26.2041,26.2335,705200.0],["2000-08-10",26.0864,27.6451,25.8217,27.5275,2150100.0],["2000-08-11",27.2922,27.7628,27.1746,27.7628,734100.0],["2000-08-14",27.6452,27.7922,27.5275,27.5863,990300.0],["2000-08-15",27.4687,27.5275,27.0864,27.2334,756500.0],["2000-08-16",27.1158,27.2922,26.9393,26.9687,487600.0],["2000-08-17",26.9687,27.0275,26.704,26.704,718500.0],["2000-08-18",26.7041,26.8217,26.2629,26.4394,736100.0],["2000-08-21",26.4688,26.7334,26.2335,26.2629,590800.0],["2000-08-22",26.2629,26.5276,26.2335,26.4687,789700.0],["2000-08-23",26.3511,26.4688,26.2041,26.2335,710800.0],["2000-08-24",26.2252,26.8152,26.2252,26.6382,678600.0],["2000-08-25",26.6382,27.3462,26.6382,27.1987,815400.0],["2000-08-28",27.1987,27.2577,26.7857,26.7857,975400.0],["2000-08-29",26.6677,26.8742,26.4317,26.5497,543500.0],["2000-08-30",26.0777,26.3432,25.9597,26.0187,849500.0],["2000-08-31",26.1662,26.4907,26.0777,26.1662,673000.0],["2000-09-01",26.2547,26.5202,26.1367,26.3727,869000.0],["2000-09-05",26.0777,26.5202,26.0187,26.2252,735800.0],["2000-09-06",26.1072,26.4317,25.8417,26.3432,1159900.0],["2000-09-07",26.0187,26.3137,25.6057,25.7532,1080200.0],["2000-09-08",25.6942,25.7237,25.0747,25.1632,981700.0],["2000-09-11",25.2812,25.3402,24.4847,24.7207,1184200.0],["2000-09-12",24.9862,25.4582,24.7797,25.2812,747900.0],["2000-09-13",25.3697,26.5497,25.3697,25.9597,2352100.0],["2000-09-14",26.6677,26.7267,26.0482,26.1662,1018700.0],["2000-09-15",26.1957,26.4022,25.9892,26.1367,571400.0],["2000-09-18",25.9892,26.0187,24.8977,25.0157,938200.0],["2000-09-19",24.7207,24.8682,24.5437,24.7797,1429600.0],["2000-09-20",24.7797,25.5762,24.7797,25.4877,1792900.0],["2000-09-21",26.1957,26.6677,26.0777,26.0777,4193000.0],["2000-09-22",26.1957,26.5202,25.9892,26.4317,1909700.0],["2000-09-25",26.6382,26.9037,26.5792,26.7857,1227000.0],["2000-09-26",26.8447,27.0217,26.6677,26.8742,1777500.0],["2000-09-27",26.8152,26.8152,26.6677,26.7267,785100.0],["2000-09-28",26.6677,27.1692,26.6677,27.0512,1712800.0],["2000-09-29",26.5792,26.7857,26.0777,26.6087,1004800.0],["2000-10-02",26.4317,26.8447,26.3727,26.7562,694100.0],["2000-10-03",26.7267,27.0217,26.6677,26.7267,575700.0],["2000-10-04",26.7267,28.2312,26.6677,27.7297,2134700.0],["2000-10-05",27.8477,27.9362,27.4937,27.6117,1271500.0],["2000-10-06",27.5527,27.7887,27.2872,27.4052,531300.0],["2000-10-09",27.5232,27.5527,26.6972,26.8447,549900.0],["2000-10-10",26.8447,28.0247,26.7267,27.7887,1053300.0],["2000-10-11",27.8477,27.8477,27.0807,27.1397,856500.0],["2000-10-12",26.9037,26.9922,25.8417,25.8417,902100.0],["2000-10-13",25.8712,26.9037,25.7532,26.7267,930400.0],["2000-10-16",26.6677,26.6677,26.2547,26.4022,474200.0],["2000-10-17",26.3432,26.4022,25.9302,26.0187,924900.0],["2000-10-18",24.7797,25.4877,24.1897,25.0452,3462100.0],["2000-10-19",27.2577,28.7917,27.0512,28.3197,3883400.0],["2000-10-20",28.2902,29.3522,28.1427,29.2637,1827500.0],["2000-10-23",28.9982,29.0867,28.6737,28.7032,1449700.0],["2000-10-24",28.0837,28.2902,28.0542,28.2017,1838300.0],["2000-10-25",28.2607,28.2902,27.9657,28.1427,1044100.0],["2000-10-26",27.9362,28.2017,27.7297,28.2017,697600.0],["2000-10-27",28.2017,28.2607,27.9362,27.9952,380800.0],["2000-10-30",27.8477,28.9687,27.6117,28.8507,1395000.0],["2000-10-31",29.2047,29.2342,28.3492,28.6737,812600.0],["2000-11-01",28.6147,28.6442,28.0837,28.1427,568000.0],["2000-11-02",28.0837,29.0277,27.3757,28.9687,1145800.0],["2000-11-03",28.5557,28.8212,28.2017,28.5852,1713400.0],["2000-11-06",28.5262,28.5262,28.0247,28.3197,811600.0],["2000-11-07",28.3197,28.6147,28.0837,28.2902,757600.0],["2000-11-08",28.3197,28.3787,28.0247,28.2017,523000.0],["2000-11-09",28.0247,28.2607,27.6117,27.6707,574400.0],["2000-11-10",27.5527,27.9067,27.4642,27.5232,638500.0],["2000-11-13",27.2577,28.3197,27.2577,27.8477,723800.0],["2000-11-14",27.4937,28.2902,27.4937,28.2017,865100.0],["2000-11-15",27.7297,28.0837,27.5527,27.8477,847000.0],["2000-11-16",27.6117,27.7592,27.4937,27.5822,593300.0],["2000-11-17",27.6117,28.0837,27.3757,27.9657,687000.0],["2000-11-20",27.8477,28.2017,27.8182,27.9952,663300.0],["2000-11-21",27.7297,28.8507,27.6412,28.4672,2427500.0],["2000-11-22",28.4885,28.4885,28.2222,28.4885,1026000.0],["2000-11-24",28.3997,28.8435,28.3997,28.8139,520100.0],["2000-11-27",28.8139,29.0801,28.666,28.9322,1140000.0],["2000-11-28",28.7547,28.9914,28.6956,28.9027,1186900.0],["2000-11-29",28.8731,28.9027,28.311,28.5772,973400.0],["2000-11-30",28.4589,28.8139,28.2814,28.7252,1442800.0],["2000-12-01",28.3997,28.8139,28.3997,28.8139,796600.0],["2000-12-04",28.3997,28.666,28.2222,28.5477,860400.0],["2000-12-05",28.7547,28.9914,28.5181,28.8731,1345300.0],["2000-12-06",29.0802,29.8493,28.9914,29.4943,3166600.0],["2000-12-07",29.1097,29.5535,29.021,29.1985,1144800.0],["2000-12-08",29.1393,30.3522,29.1393,30.1451,2438200.0],["2000-12-11",30.1747,30.441,29.7606,30.2931,1722500.0],["2000-12-12",29.9085,30.2635,29.7014,30.086,1028800.0],["2000-12-13",29.8493,30.1747,29.5831,29.6422,1220100.0],["2000-12-14",27.4531,28.3997,27.4531,27.7785,4803000.0],["2000-12-15",27.2164,27.2756,26.5656,27.1869,2285200.0],["2000-12-18",26.891,27.3052,26.8023,26.9206,1364600.0],["2000-12-19",26.4768,26.9502,26.3881,26.3881,1088800.0],["2000-12-20",25.6189,26.1219,25.5894,25.7669,1515400.0],["2000-12-21",25.5893,25.7964,25.1456,25.3231,1339900.0],["2000-12-22",25.3231,27.0389,25.2344,26.7431,1540000.0],["2000-12-26",26.536,27.2756,26.3881,27.1869,628000.0],["2000-12-27",26.9798,27.3052,26.8614,27.1277,912000.0],["2000-12-28",26.9798,28.0152,26.891,28.0152,1253400.0],["2000-12-29",27.601,27.9264,27.5123,27.8081,1096000.0],["2001-01-02",27.4531,27.6306,26.4473,26.6839,695800.0],["2001-01-03",26.5952,28.666,26.3585,28.666,2451800.0],["2001-01-04",28.3997,29.5831,28.3997,28.9027,3776700.0],["2001-01-05",28.8731,28.8731,28.2223,28.6956,2331200.0],["2001-01-08",28.666,28.9322,28.3997,28.9027,868300.0],["2001-01-09",28.8139,28.9322,28.6364,28.8731,1372200.0],["2001-01-10",28.3997,28.6364,27.4531,27.6898,2986400.0],["2001-01-11",27.5714,28.1039,27.4827,28.0448,1547500.0],["2001-01-12",27.9856,28.2518,27.8377,27.8968,2705400.0],["2001-01-16",27.8673,28.1335,27.6306,28.1335,961400.0],["2001-01-17",28.1039,28.1039,27.8081,28.1039,511600.0],["2001-01-18",28.2222,28.5772,28.1631,28.5181,1202800.0],["2001-01-19",28.5181,28.6068,28.311,28.3997,869700.0],["2001-01-22",28.3997,28.5477,28.311,28.5477,943600.0],["2001-01-23",28.5773,28.8731,28.3998,28.8435,2050800.0],["2001-01-24",28.8435,28.8435,28.311,28.5181,943000.0],["2001-01-25",28.5181,28.7843,28.3406,28.5772,854600.0],["2001-01-26",28.5181,28.6364,28.4293,28.5772,609000.0],["2001-01-29",28.6837,28.8967,28.6127,28.7784,982900.0],["2001-01-30",28.8967,29.1997,28.8778,29.1571,1232400.0],["2001-01-31",29.176,29.3464,28.7358,29.2991,2782200.0],["2001-02-01",29.2991,29.2991,29.0861,29.1429,1891300.0],["2001-02-02",29.1097,29.1949,28.8778,28.9204,959200.0],["2001-02-05",28.8731,28.8731,28.4234,28.5133,1030500.0],["2001-02-06",28.4045,28.4471,28.1678,28.2152,634500.0],["2001-02-07",27.9312,28.3524,27.9312,28.2483,759700.0],["2001-02-08",27.9501,28.5134,27.9501,28.3808,910400.0],["2001-02-09",28.2814,28.4897,28.2578,28.3146,968400.0],["2001-02-12",28.2341,28.6364,28.1868,28.4944,1396600.0],["2001-02-13",28.3998,28.5654,28.3714,28.4139,1058400.0],["2001-02-14",28.3997,28.4707,28.2909,28.4423,873900.0],["2001-02-15",28.4045,28.6411,28.3998,28.466,775600.0],["2001-02-16",28.0968,28.5891,28.0968,28.4139,766000.0],["2001-02-20",28.4139,28.7216,28.3903,28.4471,1672700.0],["2001-02-21",28.3051,28.3193,27.8365,27.8791,654100.0],["2001-02-22",27.7319,27.9456,27.5419,27.6797,952800.0],["2001-02-23",27.447,27.6654,27.1858,27.352,912500.0],["2001-02-26",27.3757,27.4755,27.0671,27.3757,631200.0],["2001-02-27",27.1858,27.7319,27.1858,27.5942,830800.0],["2001-02-28",27.5704,27.6559,26.8296,26.8439,850200.0],["2001-03-01",26.8486,27.0671,26.445,26.5922,1126000.0],["2001-03-02",26.5922,27.0481,26.4545,27.0386,1687900.0],["2001-03-05",26.8297,27.428,26.8297,27.4232,537900.0],["2001-03-06",27.5372,27.5372,27.1478,27.2428,743400.0],["2001-03-07",27.3473,27.7224,27.1478,27.7082,1052500.0],["2001-03-08",28.0073,28.3492,27.7841,28.1118,1049600.0],["2001-03-09",28.0168,28.0168,27.8553,27.9361,863600.0],["2001-03-12",27.9218,27.9218,27.238,27.238,857600.0],["2001-03-13",27.0243,27.2855,26.8344,27.257,1054600.0],["2001-03-14",27.0671,27.1858,26.7347,26.9958,1020500.0],["2001-03-15",26.9579,27.0908,26.7632,26.9009,901700.0],["2001-03-16",26.8534,26.8961,26.4688,26.4735,1035000.0],["2001-03-19",26.5447,26.7822,26.2361,26.597,1213900.0],["2001-03-20",26.597,26.7062,26.3548,26.3643,936100.0],["2001-03-21",26.3643,27.7129,26.2076,27.3995,1772200.0],["2001-03-22",25.9274,26.7584,25.9274,26.54,2672800.0],["2001-03-23",26.4782,26.5922,25.9132,26.2361,1162800.0],["2001-03-26",26.2361,26.7822,26.2361,26.6634,668900.0],["2001-03-27",26.6919,26.8771,26.597,26.8011,624700.0],["2001-03-28",26.6302,26.7584,26.521,26.7347,526200.0],["2001-03-29",26.5922,26.7109,26.521,26.6587,571400.0],["2001-03-30",26.6634,27.0196,26.5447,27.0196,925700.0],["2001-04-02",26.9009,26.9056,26.3548,26.3928,1040000.0],["2001-04-03",26.1506,26.1933,25.2626,25.2673,1545500.0],["2001-04-04",25.1724,25.4051,24.821,25.1486,2005300.0],["2001-04-05",25.4003,25.4003,24.6928,25.3196,1898400.0],["2001-04-06",25.3196,25.7375,24.9824,25.728,1621400.0],["2001-04-09",25.728,26.0224,25.2484,25.4763,848900.0],["2001-04-10",25.4763,26.1031,25.4525,25.9322,861100.0],["2001-04-11",25.652,25.9749,25.5475,25.8609,558400.0],["2001-04-12",25.7422,25.8562,25.5713,25.7422,368500.0],["2001-04-16",25.6425,25.6852,25.4525,25.5,603300.0],["2001-04-17",25.2626,25.5903,25.2626,25.5903,673300.0],["2001-04-18",25.2864,26.5447,25.2864,25.8562,1978200.0],["2001-04-19",25.8562,27.3045,25.766,27.1003,2309800.0],["2001-04-20",26.9484,27.6607,26.7822,27.6512,1781700.0],["2001-04-23",27.4945,27.4945,26.4783,26.7109,951100.0],["2001-04-24",26.2456,26.9294,26.1886,26.8011,1598700.0],["2001-04-25",26.7109,27.1146,26.5305,27.0291,1198400.0],["2001-04-26",26.9246,27.1858,26.8581,26.8771,500800.0],["2001-04-27",27.0196,27.352,26.9769,27.1573,749000.0],["2001-04-30",27.276,27.4469,27.0956,27.2807,1041500.0],["2001-05-01",27.1621,27.5419,27.1193,27.4945,1309700.0],["2001-05-02",27.4232,27.7034,27.352,27.6274,1131100.0],["2001-05-03",27.4232,27.6227,27.3757,27.5752,1003300.0],["2001-05-04",27.4945,27.7081,27.409,27.5799,1597000.0],["2001-05-07",27.0671,27.5182,27.0671,27.4945,1756700.0],["2001-05-08",27.3995,27.4612,27.1905,27.3757,1509400.0],["2001-05-09",27.352,27.4422,27.2,27.3662,1239600.0],["2001-05-10",27.485,27.523,27.2808,27.3995,771400.0],["2001-05-11",27.5182,27.5799,27.257,27.5372,1225500.0],["2001-05-14",27.4232,27.5324,27.1668,27.352,680600.0],["2001-05-15",27.2333,27.4422,27.2333,27.3995,727600.0],["2001-05-16",27.3283,27.6512,27.2808,27.5752,1120500.0],["2001-05-17",27.7794,28.4062,27.6844,28.316,3129000.0],["2001-05-18",28.1118,28.4394,28.1118,28.4204,1605300.0],["2001-05-21",28.3967,28.4917,28.3729,28.4489,1399600.0],["2001-05-22",28.4679,28.4679,28.3017,28.3777,1381700.0],["2001-05-23",28.3587,28.3729,27.9456,28.126,1441300.0],["2001-05-24",27.8411,28.1783,27.8411,28.1118,909400.0],["2001-05-25",28.0594,28.1022,27.9069,28.026,674100.0],["2001-05-29",27.9403,28.0689,27.8116,28.0117,533000.0],["2001-05-30",28.0117,28.0117,27.6735,28.0117,1118600.0],["2001-05-31",27.8783,28.3214,27.8307,28.3214,1716100.0],["2001-06-01",28.107,28.2023,27.7259,27.8926,861400.0],["2001-06-04",27.6783,27.8402,27.5782,27.7735,832200.0],["2001-06-05",27.7735,27.8117,27.6068,27.7688,855800.0],["2001-06-06",28.0117,28.0117,27.6306,27.664,563500.0],["2001-06-07",27.6306,27.8688,27.6306,27.8355,699100.0],["2001-06-08",27.7402,27.7497,27.6306,27.6735,438000.0],["2001-06-11",27.6306,27.6306,27.3972,27.4496,699900.0],["2001-06-12",27.3448,27.4734,27.1876,27.4686,810900.0],["2001-06-13",27.3686,27.4401,27.2066,27.2686,852000.0],["2001-06-14",27.0828,27.2733,27.0399,27.0494,817800.0],["2001-06-15",26.8827,27.0494,26.7827,27.0113,880600.0],["2001-06-18",26.7969,27.1399,26.7493,26.9398,1017100.0],["2001-06-19",26.9398,26.978,26.5254,26.6683,977000.0],["2001-06-20",26.4301,26.835,26.2872,26.835,1389500.0],["2001-06-21",26.7731,27.3877,26.6302,27.2924,1093100.0],["2001-06-22",27.1733,27.3448,27.0399,27.1447,1044600.0],["2001-06-25",26.916,26.916,26.5826,26.6921,913800.0],["2001-06-26",26.5254,26.7683,26.4206,26.5825,882000.0],["2001-06-27",26.5111,26.9017,26.4873,26.7922,1098100.0],["2001-06-28",26.6778,27.4877,26.6636,27.2019,1887400.0],["2001-06-29",27.321,27.7259,27.1828,27.5353,2619300.0],["2001-07-02",27.5353,27.8402,27.2209,27.683,1271100.0],["2001-07-03",27.6544,27.9117,27.6306,27.8974,709300.0],["2001-07-05",27.8593,27.9879,27.7545,27.8974,940600.0],["2001-07-06",27.8259,27.8307,27.4401,27.502,597400.0],["2001-07-09",27.6163,27.6306,27.5401,27.583,510500.0],["2001-07-10",27.6306,27.7021,27.3495,27.4353,503800.0],["2001-07-11",27.3638,27.4401,27.0589,27.3781,853600.0],["2001-07-12",27.3781,27.602,27.3543,27.5353,632200.0],["2001-07-13",27.5353,27.8688,27.3448,27.7926,935200.0],["2001-07-16",27.9117,27.9117,27.7211,27.7259,808900.0],["2001-07-17",27.6782,27.8116,27.5449,27.764,705700.0],["2001-07-18",27.583,27.8212,27.4639,27.6449,768500.0],["2001-07-19",27.6497,27.764,27.2971,27.7211,1016700.0],["2001-07-20",27.4496,27.6163,27.3734,27.4401,787900.0],["2001-07-23",27.4877,27.5115,27.078,27.1399,638100.0],["2001-07-24",27.2495,27.2495,26.8017,26.9875,944500.0],["2001-07-25",26.9637,27.1542,26.7731,27.1542,782300.0],["2001-07-26",27.0113,27.1304,27.0113,27.1304,575400.0],["2001-07-27",27.0923,27.1447,26.8684,26.8684,581300.0],["2001-07-30",26.916,27.0732,26.8922,26.978,360300.0],["2001-07-31",26.978,27.0732,26.8493,27.0732,660600.0],["2001-08-01",27.1542,27.1923,26.8875,27.1304,830400.0],["2001-08-02",27.0494,27.0494,26.754,26.9875,554100.0],["2001-08-03",27.0113,27.0113,26.8017,26.8779,439400.0],["2001-08-06",26.8208,26.9065,26.7969,26.8398,473500.0],["2001-08-07",26.7207,26.9065,26.5826,26.735,587900.0],["2001-08-08",26.654,26.7969,26.654,26.7017,607900.0],["2001-08-09",26.7017,26.7064,26.5873,26.6016,439900.0],["2001-08-10",26.5826,26.7445,26.5587,26.716,607500.0],["2001-08-13",26.7255,26.7969,26.6636,26.6636,613900.0],["2001-08-14",26.7255,26.7731,26.5349,26.6445,609100.0],["2001-08-15",26.6683,26.6779,26.5254,26.6016,404300.0],["2001-08-16",26.4635,26.6159,26.4396,26.5587,474700.0],["2001-08-17",26.5587,26.5587,26.4444,26.5349,525200.0],["2001-08-20",26.5826,26.6064,26.4396,26.4444,505100.0],["2001-08-21",26.5111,26.6302,26.2491,26.3634,650900.0],["2001-08-22",26.3443,26.411,26.2729,26.392,764800.0],["2001-08-23",26.392,26.5587,26.3729,26.4539,778500.0],["2001-08-24",26.5782,26.7647,26.4539,26.7647,903000.0],["2001-08-27",26.7694,26.7694,26.473,26.5304,575800.0],["2001-08-28",26.4826,26.5973,26.3727,26.4778,897600.0],["2001-08-29",26.5304,26.54,26.3153,26.5208,914900.0],["2001-08-30",26.3631,26.4157,26.0046,26.2101,1508900.0],["2001-08-31",26.2101,26.4013,26.1145,26.4013,1157100.0],["2001-09-04",26.2914,26.5304,26.0763,26.4635,930500.0],["2001-09-05",26.4252,26.5017,26.301,26.4539,614200.0],["2001-09-06",26.2197,26.4013,26.0859,26.2197,835400.0],["2001-09-07",26.1241,26.1432,25.6317,25.6795,1041500.0],["2001-09-10",25.6222,25.6795,25.3067,25.3831,1365300.0],["2001-09-17",24.8095,24.8573,23.8535,24.0781,3918900.0],["2001-09-18",24.7378,24.7378,23.9061,23.973,2782500.0],["2001-09-19",23.973,24.0112,22.8831,22.9213,3853700.0],["2001-09-20",22.3477,23.9921,22.0609,23.6862,3905400.0],["2001-09-21",23.6909,23.9013,22.993,23.7579,2532400.0],["2001-09-24",23.7579,24.2168,23.7101,23.8152,1702600.0],["2001-09-25",23.8152,24.5227,23.5428,24.5227,1895900.0],["2001-09-26",24.3315,24.3697,23.5284,23.6384,2246900.0],["2001-09-27",23.5667,23.7818,23.2607,23.7674,1644800.0],["2001-09-28",23.5428,24.8812,23.146,24.8478,2781500.0],["2001-10-01",24.4988,24.5036,23.9682,24.2072,1854700.0],["2001-10-02",24.1307,24.1499,23.863,23.9491,1319700.0],["2001-10-03",23.9013,24.494,23.8296,24.4271,1626400.0],["2001-10-04",24.4271,24.996,24.4032,24.8573,1407700.0],["2001-10-05",24.8573,24.9912,24.5466,24.9912,925300.0],["2001-10-08",24.7617,24.9481,24.4845,24.5849,1108800.0],["2001-10-09",24.7044,24.7044,24.212,24.3554,494800.0],["2001-10-10",24.4988,24.7617,24.3458,24.7617,615900.0],["2001-10-11",24.843,25.2541,24.7856,25.235,1444900.0],["2001-10-12",24.8095,25.0055,23.9252,24.3554,1611700.0],["2001-10-15",24.1642,24.3554,24.0351,24.3219,575100.0],["2001-10-16",24.4032,24.6135,24.2646,24.3076,704900.0],["2001-10-17",24.3793,24.4892,24.0208,24.2694,1278500.0],["2001-10-18",24.126,24.3793,23.8535,24.1451,1181900.0],["2001-10-19",23.9491,24.3793,23.8057,24.2598,1039500.0],["2001-10-22",24.2359,24.4223,24.0877,24.298,992300.0],["2001-10-23",24.2837,24.7856,24.2646,24.4892,1372200.0],["2001-10-24",24.5944,24.6422,24.2598,24.3363,865600.0],["2001-10-25",24.2455,24.2837,23.8774,24.2072,1197600.0],["2001-10-26",24.1737,24.3697,24.0447,24.2837,1074200.0],["2001-10-29",24.5705,24.7378,24.1403,24.3028,1869100.0],["2001-10-30",24.3267,24.3602,23.8296,23.9873,1032700.0],["2001-10-31",23.9921,24.3793,23.8774,24.3793,1543300.0],["2001-11-01",24.3315,24.4749,23.9778,24.3793,1422100.0],["2001-11-02",24.3554,24.5418,24.1929,24.5323,942600.0],["2001-11-05",24.6661,24.733,24.5466,24.7044,1409100.0],["2001-11-06",24.6183,25.1441,24.5992,25.1202,1651700.0],["2001-11-07",25.0007,25.4262,24.996,25.3258,1653700.0],["2001-11-08",25.2732,25.5983,25.2206,25.4214,1673400.0],["2001-11-09",25.2732,25.6174,25.2732,25.5313,1152300.0],["2001-11-12",25.4788,25.4835,25.1202,25.4023,717000.0],["2001-11-13",25.67,25.952,25.517,25.9281,1143000.0],["2001-11-14",26.1002,26.1671,25.7656,25.9233,1797300.0],["2001-11-15",25.9233,26.1528,25.8946,26.0428,1448500.0],["2001-11-16",26.038,26.0428,25.7895,25.9902,972800.0],["2001-11-19",26.0046,26.1958,25.9329,26.0954,680800.0],["2001-11-20",26.0954,26.2293,25.9329,26.0572,892000.0],["2001-11-21",25.9568,26.0237,25.6222,26.0046,1206700.0],["2001-11-23",26.0094,26.2876,25.9902,26.2876,528500.0],["2001-11-26",26.2636,26.3356,26.0238,26.3356,917500.0],["2001-11-27",26.3356,26.4747,26.1677,26.3835,1305100.0],["2001-11-28",26.4939,26.5658,26.3836,26.4699,1591900.0],["2001-11-29",26.4699,26.5275,26.3596,26.5275,1268500.0],["2001-11-30",26.5275,26.9688,26.4411,26.9688,2367200.0],["2001-12-03",26.8489,26.9304,26.7625,26.8153,1168100.0],["2001-12-04",26.8201,26.8872,26.5994,26.8633,1709800.0],["2001-12-05",26.8632,27.2902,26.8297,27.2422,1906600.0],["2001-12-06",27.2422,27.343,26.9928,27.3334,1365300.0],["2001-12-07",27.3334,27.4149,27.1799,27.4053,1468600.0],["2001-12-10",27.4005,27.4005,26.8489,26.9736,1158900.0],["2001-12-11",26.9736,27.0887,26.8009,26.9496,998800.0],["2001-12-12",26.9112,26.9112,26.4459,26.6618,1039900.0],["2001-12-13",26.5754,26.5802,26.2876,26.3788,977600.0],["2001-12-14",26.2876,26.4699,26.2156,26.4267,1048200.0],["2001-12-17",26.4267,26.5994,26.3356,26.5275,1078000.0],["2001-12-18",26.5275,27.1463,26.5275,27.0503,1773200.0],["2001-12-19",26.8393,27.0072,26.5562,26.5562,1397600.0],["2001-12-20",26.4363,26.8585,26.4267,26.5131,1588400.0],["2001-12-21",26.5994,26.6234,26.374,26.4891,1364000.0],["2001-12-24",26.4075,26.6954,26.4075,26.5275,525100.0],["2001-12-26",26.4555,26.6474,26.4555,26.5706,800800.0],["2001-12-27",26.4795,26.585,26.3979,26.4699,711300.0],["2001-12-28",26.3979,26.4603,26.3356,26.4075,813800.0],["2001-12-31",26.3356,26.3644,26.1437,26.1437,1198500.0],["2002-01-02",26.1677,26.2444,26.0238,26.1245,1004500.0],["2002-01-03",26.1437,26.6042,26.1437,26.6042,2075900.0],["2002-01-04",26.7194,27.3382,26.6858,27.1751,2813900.0],["2002-01-07",27.271,27.4149,27.1847,27.3957,1812000.0],["2002-01-08",27.3525,27.4485,27.1127,27.4485,1622900.0],["2002-01-09",27.4485,27.4485,27.1559,27.2518,1871700.0],["2002-01-10",27.2518,27.343,27.0168,27.271,1301400.0],["2002-01-11",27.0983,27.1703,26.8633,27.1127,1754500.0],["2002-01-14",27.0647,27.0695,26.7769,26.8776,1048800.0],["2002-01-15",26.8825,27.0695,26.6618,26.8633,1160200.0],["2002-01-16",26.8633,27.0551,26.7433,26.8633,1123600.0],["2002-01-17",26.9592,27.1031,26.8776,27.0935,951800.0],["2002-01-18",26.9688,27.2566,26.94,27.1127,1165300.0],["2002-01-22",27.0791,27.1942,26.8297,26.892,908600.0],["2002-01-23",26.8776,27.247,26.8345,27.2326,1517800.0],["2002-01-24",27.2326,27.3286,27.0839,27.1511,1105600.0],["2002-01-25",27.1559,27.3669,26.892,27.3573,1183400.0],["2002-01-28",27.3573,27.4869,27.1751,27.3909,961100.0],["2002-01-29",27.1751,27.247,26.3835,27.0551,2666400.0],["2002-01-30",27.1031,27.4629,26.8633,27.3094,1627700.0],["2002-01-31",27.223,27.5828,27.0599,27.5732,1562800.0],["2002-02-01",27.5732,27.5732,27.1031,27.2422,1545100.0],["2002-02-04",27.0216,27.2422,26.892,27.1319,1038000.0],["2002-02-05",26.9592,27.319,26.9592,27.295,1402900.0],["2002-02-06",27.295,27.295,26.9112,26.94,788400.0],["2002-02-07",26.7673,26.8536,26.6378,26.6858,1085800.0],["2002-02-08",26.6906,27.0311,26.657,27.0311,1068600.0],["2002-02-11",27.0312,27.2758,27.0072,27.2374,1387900.0],["2002-02-12",27.2374,27.2614,27.1175,27.199,1176200.0],["2002-02-13",27.1511,27.3142,27.1223,27.1895,1112800.0],["2002-02-14",27.1751,27.319,27.0167,27.319,1234600.0],["2002-02-15",27.3142,27.3909,27.1846,27.3429,1566800.0],["2002-02-19",27.223,27.2326,27.1079,27.2086,1050200.0],["2002-02-20",27.1607,27.343,27.1607,27.2662,1225000.0],["2002-02-21",27.295,27.343,27.2182,27.247,967000.0],["2002-02-22",27.1271,27.3382,27.0216,27.247,1103100.0],["2002-02-25",27.3144,27.5551,27.2855,27.4829,1737300.0],["2002-02-26",27.6417,28.123,27.5165,28.0652,4481800.0],["2002-02-27",28.1326,28.4936,28.0364,28.4936,3972500.0],["2002-02-28",28.4214,28.4936,28.1904,28.3685,1780200.0],["2002-03-01",28.3973,28.4022,28.2818,28.3973,1927600.0],["2002-03-04",28.6139,28.8738,28.3973,28.8738,2832000.0],["2002-03-05",28.7535,28.8065,28.5225,28.5225,2428200.0],["2002-03-06",28.638,28.8353,28.5802,28.5802,1713800.0],["2002-03-07",28.8787,28.9605,28.7776,28.8787,3593500.0],["2002-03-08",28.9749,29.4755,28.9605,29.36,3364500.0],["2002-03-11",29.36,29.36,28.9075,28.9172,1188100.0],["2002-03-12",28.9172,29.0471,28.8305,28.9172,1503500.0],["2002-03-13",28.8787,28.8835,28.6861,28.845,1317500.0],["2002-03-14",28.8546,28.9268,28.7824,28.8402,942800.0],["2002-03-15",29.0712,29.0904,28.8065,29.0375,1819300.0],["2002-03-18",29.1337,29.2156,29.0279,29.1578,1280200.0],["2002-03-19",29.2541,29.2589,28.9845,29.0952,1169300.0],["2002-03-20",29.1193,29.1963,28.9797,29.1001,1708800.0],["2002-03-21",29.1001,29.1434,28.7872,28.999,1629000.0],["2002-03-22",28.9268,29.283,28.8305,29.2156,1522400.0],["2002-03-25",29.1578,29.36,29.1289,29.1867,2131600.0],["2002-03-26",29.0904,29.2348,28.9075,28.9845,1751000.0],["2002-03-27",28.999,29.1819,28.9123,29.1337,1131500.0],["2002-03-28",29.2541,29.3359,29.1915,29.2637,1259600.0],["2002-04-01",29.0953,29.1434,28.9124,29.1434,1269600.0],["2002-04-02",29.023,29.0279,28.7631,28.7824,1484200.0],["2002-04-03",28.7824,28.7824,28.5321,28.7343,1974600.0],["2002-04-04",28.7343,29.1193,28.6476,29.0664,1996400.0],["2002-04-05",29.1193,29.2685,29.0712,29.2156,1500300.0],["2002-04-08",29.1193,29.1193,28.8883,29.0279,1239900.0],["2002-04-09",29.1145,29.1915,28.9508,29.1578,980500.0],["2002-04-10",29.2782,29.3503,29.0856,29.2685,1523300.0],["2002-04-11",29.1915,29.2397,28.9557,29.0616,942400.0],["2002-04-12",29.1386,29.3407,29.0808,29.2204,1804900.0],["2002-04-15",29.0471,29.1482,28.9268,29.0471,788300.0],["2002-04-16",29.0712,29.36,29.0567,29.3359,1523900.0],["2002-04-17",29.3503,29.4322,29.1819,29.3118,1304500.0],["2002-04-18",29.36,29.5862,29.2396,29.3696,1960100.0],["2002-04-19",29.36,29.6247,29.3215,29.5718,1344300.0],["2002-04-22",29.3792,29.4755,29.2637,29.307,958600.0],["2002-04-23",29.3118,29.3503,29.0423,29.076,1276400.0],["2002-04-24",29.2156,29.2252,28.7631,28.845,1193300.0],["2002-04-25",28.845,29.0279,28.8065,28.9845,1169600.0],["2002-04-26",29.0519,29.1578,28.9509,29.076,1000100.0],["2002-04-29",29.2637,29.2637,28.6621,28.7487,2486700.0],["2002-04-30",28.8161,28.8979,28.5947,28.8979,1775900.0],["2002-05-01",28.8979,28.9316,28.6284,28.8065,1821700.0],["2002-05-02",28.6861,28.8738,28.6861,28.845,947400.0],["2002-05-03",28.8065,28.9749,28.7391,28.9268,1147000.0],["2002-05-06",28.8594,29.0134,28.638,28.6765,768300.0],["2002-05-07",28.7583,28.768,28.3829,28.4214,1206500.0],["2002-05-08",28.431,28.7246,28.431,28.7246,1035400.0],["2002-05-09",28.5273,28.6621,28.0941,28.1182,2978700.0],["2002-05-10",28.123,28.3636,28.123,28.2722,1272200.0],["2002-05-13",28.253,28.4359,28.253,28.3925,763700.0],["2002-05-14",28.508,28.7343,28.508,28.6861,971500.0],["2002-05-15",28.6621,28.7343,28.5033,28.7343,1030400.0],["2002-05-16",28.7054,28.7439,28.5562,28.6765,582400.0],["2002-05-17",28.6139,28.7391,28.4455,28.6621,992200.0],["2002-05-20",28.5658,28.6476,28.3011,28.3685,966800.0],["2002-05-21",28.3203,28.3492,27.916,28.046,1269000.0],["2002-05-22",27.9497,28.0364,27.9064,28.0364,1162300.0],["2002-05-23",28.104,28.2392,27.8867,28.215,1022100.0],["2002-05-24",28.1523,28.3406,28.1281,28.1957,728100.0],["2002-05-28",28.273,28.273,28.0171,28.1523,1416700.0],["2002-05-29",28.1523,28.442,28.0412,28.3309,1057000.0],["2002-05-30",28.3454,28.5144,28.3454,28.4903,1412000.0],["2002-05-31",28.9732,29.1567,28.8283,29.1567,3957300.0],["2002-06-03",29.1567,29.7023,29.147,29.683,4339000.0],["2002-06-04",29.6347,29.6733,29.4029,29.5768,2250700.0],["2002-06-05",29.6734,29.6878,29.4899,29.6251,1550200.0],["2002-06-06",29.6492,29.7603,29.5285,29.654,1427000.0],["2002-06-07",29.5285,29.6637,29.4561,29.6347,1112200.0],["2002-06-10",29.5913,30.3108,29.5864,30.1224,3054600.0],["2002-06-11",30.0597,30.3542,30.0597,30.2528,2453800.0],["2002-06-12",30.2045,30.2383,29.881,30.0742,1959200.0],["2002-06-13",30.0114,30.3736,30.0114,30.3108,2043300.0],["2002-06-14",29.9872,30.1418,29.8037,29.8762,1591900.0],["2002-06-17",29.8424,30.1321,29.8279,30.0452,1801800.0],["2002-06-18",29.8858,30.3929,29.8375,30.2142,1463100.0],["2002-06-19",30.1852,30.4218,30.1562,30.2287,1413200.0],["2002-06-20",30.2045,30.2432,29.9969,30.0983,1420800.0],["2002-06-21",30.0355,30.1755,29.7941,29.881,1646400.0],["2002-06-24",29.6492,30.0017,29.6492,29.8375,1490100.0],["2002-06-25",29.4319,29.6975,28.8283,29.0746,5552600.0],["2002-06-26",28.949,29.3353,28.8283,29.0697,2431600.0],["2002-06-27",29.1132,29.3305,28.9683,29.2098,2578800.0],["2002-06-28",29.2581,29.8182,29.1904,29.8182,5258400.0],["2002-07-01",29.6975,29.7506,29.5092,29.5671,1323800.0],["2002-07-02",29.4802,29.683,29.2677,29.3836,2051000.0],["2002-07-03",29.2629,29.5188,29.1325,29.3015,1820900.0],["2002-07-05",29.5285,29.5478,29.456,29.5478,815600.0],["2002-07-08",29.6009,29.6009,29.4319,29.4705,943300.0],["2002-07-09",29.3498,29.5285,29.3015,29.3305,1053000.0],["2002-07-10",29.3305,30.784,29.3305,30.5425,10827900.0],["2002-07-11",30.2287,30.3639,29.8907,30.1804,6101500.0],["2002-07-12",29.7216,30.1466,29.4802,29.5816,5858300.0],["2002-07-15",29.3353,29.6396,28.8283,29.2146,6763200.0],["2002-07-16",29.0697,29.4802,29.0456,29.0697,7206500.0],["2002-07-17",29.118,29.5043,29.118,29.3595,6009800.0],["2002-07-18",29.4319,30.2721,29.4078,29.9631,10935700.0],["2002-07-19",29.9679,32.3534,29.6251,32.3534,94752600.0],["2002-07-22",31.3876,32.1119,30.446,30.4749,31436300.0],["2002-07-23",30.1321,30.4218,28.8814,29.118,20086100.0],["2002-07-24",29.0214,29.9244,28.3937,29.8617,13967000.0],["2002-07-25",29.8569,30.1079,29.1663,30.0403,7915000.0],["2002-07-26",30.0403,30.388,29.7989,30.3784,4815800.0],["2002-07-29",30.5667,31.2669,30.5474,31.1462,5565300.0],["2002-07-30",31.1462,31.3442,30.8081,31.1462,4806400.0],["2002-07-31",30.9289,31.5663,30.8661,31.5518,4590200.0],["2002-08-01",31.4069,31.4117,30.784,30.9627,5172700.0],["2002-08-02",30.9627,30.9627,29.9148,30.3252,4910800.0],["2002-08-05",30.3252,30.3252,29.4754,29.5864,3847300.0],["2002-08-06",29.9148,30.6584,29.8424,30.277,3614500.0],["2002-08-07",30.4942,30.5425,29.823,30.4798,3330900.0],["2002-08-08",30.4798,31.0979,30.2142,31.0254,3530400.0],["2002-08-09",30.9047,31.3393,30.7888,31.2186,4815500.0],["2002-08-12",30.953,30.9771,30.4701,30.7888,3145300.0],["2002-08-13",30.5425,31.2089,30.5425,30.6681,3205000.0],["2002-08-14",30.6681,31.3441,30.4749,31.3393,3844800.0],["2002-08-15",31.3779,31.6725,31.3152,31.6242,3737000.0],["2002-08-16",31.5808,32.1699,31.4456,31.914,4459800.0],["2002-08-19",31.8222,32.4016,31.7498,32.2809,3839700.0],["2002-08-20",32.1843,32.2809,31.7256,31.8222,2798400.0],["2002-08-21",31.7739,31.9912,31.5276,31.914,3167400.0],["2002-08-22",31.7445,32.0108,31.6573,31.9672,2418100.0],["2002-08-23",31.8655,31.9478,31.5314,31.6137,2338800.0],["2002-08-26",31.3812,31.4781,31.0229,31.3377,3749400.0],["2002-08-27",31.4781,31.5895,31.2505,31.4055,2526500.0],["2002-08-28",31.4054,31.4054,30.9793,31.2117,2864700.0],["2002-08-29",30.9938,31.2311,30.6839,30.9212,3504800.0],["2002-08-30",30.9696,31.328,30.8001,30.9502,2422100.0],["2002-09-03",30.6693,30.8001,30.1754,30.2916,3238200.0],["2002-09-04",30.219,30.8001,30.0785,30.7759,2759400.0],["2002-09-05",30.6548,30.8243,30.2674,30.4175,2648200.0],["2002-09-06",30.6548,30.9938,30.6306,30.9841,2177000.0],["2002-09-09",30.9841,30.9841,30.3158,30.7032,3207000.0],["2002-09-10",30.7032,30.8969,30.5337,30.6984,2024700.0],["2002-09-11",30.9212,30.9744,30.5192,30.5192,1532900.0],["2002-09-12",30.4127,30.4127,29.8557,30.0107,3273500.0],["2002-09-13",29.7831,30.0688,29.6039,30.001,2534400.0],["2002-09-16",29.9768,30.2383,29.662,30.1076,1790300.0],["2002-09-17",30.4127,30.6258,30.1027,30.2141,2877100.0],["2002-09-18",30.0495,30.2625,29.8654,29.9526,2187800.0],["2002-09-19",29.9575,30.8727,29.9575,30.34,4847200.0],["2002-09-20",30.34,30.5095,30.0349,30.4127,3939200.0],["2002-09-23",30.219,30.2674,29.9671,30.1851,2032700.0],["2002-09-24",30.001,30.0882,29.5894,29.9042,3104300.0],["2002-09-25",29.9575,30.2529,29.7831,30.1318,3290200.0],["2002-09-26",30.219,30.8001,30.064,30.8001,3507600.0],["2002-09-27",30.6306,30.8485,30.2674,30.3497,2727200.0],["2002-09-30",30.2674,30.432,29.7831,30.2819,4126900.0],["2002-10-01",30.4611,31.1149,30.001,31.0907,4389400.0],["2002-10-02",31.0907,31.1633,30.6548,30.6984,4452600.0],["2002-10-03",30.8969,31.2359,30.7662,30.9938,3921500.0],["2002-10-04",30.9987,30.9987,29.6863,29.8315,8739300.0],["2002-10-07",28.8388,29.1681,28.6935,28.7419,7251700.0],["2002-10-08",28.7903,29.3957,28.5821,29.1778,4149600.0],["2002-10-09",29.1051,29.3957,28.6693,29.1439,4347000.0],["2002-10-10",28.6935,29.6863,28.3303,29.57,5168900.0],["2002-10-11",29.5749,30.0979,29.5168,29.9429,3690100.0],["2002-10-14",29.7686,30.0979,29.7105,29.9913,1961500.0],["2002-10-15",30.558,30.8727,30.5144,30.834,3852200.0],["2002-10-16",30.6306,30.8388,30.4127,30.7178,2868300.0],["2002-10-17",30.7226,30.7613,30.4127,30.7081,3194100.0],["2002-10-18",30.5095,30.6451,30.4078,30.558,2486600.0],["2002-10-21",30.4369,31.1149,30.248,31.081,3218600.0],["2002-10-22",31.081,31.081,29.8073,30.1512,6298900.0],["2002-10-23",29.7831,30.2722,29.5942,30.2674,3920600.0],["2002-10-24",30.5095,30.65,30.1705,30.2674,2994000.0],["2002-10-25",30.064,30.3643,29.9139,30.3594,2057300.0],["2002-10-28",30.3594,30.3885,29.5749,29.6524,2301300.0],["2002-10-29",29.541,29.6863,28.8146,29.1923,4506500.0],["2002-10-30",29.2601,29.6766,29.1148,29.3134,2824700.0],["2002-10-31",29.3134,29.5894,28.9114,29.0615,2750900.0],["2002-11-01",29.0567,29.6766,28.863,29.5119,2437700.0],["2002-11-04",29.9914,30.5192,29.7105,29.8945,4279300.0],["2002-11-05",30.0156,30.2044,29.817,29.9526,1499300.0],["2002-11-06",30.219,30.5483,29.9575,30.4756,3365500.0],["2002-11-07",30.3885,30.3933,29.7831,29.8364,2570100.0],["2002-11-08",29.8558,30.4708,29.8558,30.1899,2655800.0],["2002-11-11",30.1705,30.5337,29.9526,30.2577,2709800.0],["2002-11-12",30.2626,30.558,29.9042,30.0349,2762300.0],["2002-11-13",30.0737,30.3449,29.788,30.219,2177800.0],["2002-11-14",30.2819,30.6064,30.2674,30.5289,2275900.0],["2002-11-15",30.3304,30.6209,30.2722,30.6209,2165600.0],["2002-11-18",30.5822,30.7468,30.3061,30.3255,1761900.0],["2002-11-19",30.3255,30.3885,30.0253,30.1609,1657300.0],["2002-11-20",30.34,30.6161,30.1899,30.5725,1826000.0],["2002-11-21",30.6988,31.0631,30.6016,31.0631,3312800.0],["2002-11-22",31.0388,31.0388,30.6453,30.8445,2393500.0],["2002-11-25",30.8445,30.9659,30.4122,30.5045,1923000.0],["2002-11-26",30.4656,30.5142,30.0625,30.1645,3539400.0],["2002-11-27",30.2859,30.8979,30.2713,30.8445,2702600.0],["2002-11-29",30.9659,30.9902,30.7036,30.7765,1399300.0],["2002-12-02",30.9659,31.1359,30.8785,31.0728,2668800.0],["2002-12-03",31.0631,31.0679,30.7716,30.9902,2874100.0],["2002-12-04",30.9902,31.1117,30.8931,31.0437,2125100.0],["2002-12-05",31.1359,31.3205,30.8299,30.9659,2231700.0],["2002-12-06",30.7959,31.1262,30.7279,31.1262,1627700.0],["2002-12-09",31.1068,31.1117,30.9028,30.9902,1770900.0],["2002-12-10",31.0631,31.0825,30.6988,30.8445,1829800.0],["2002-12-11",30.7231,30.9951,30.6259,30.9611,2001900.0],["2002-12-12",30.8445,30.9125,30.7279,30.8931,2469100.0],["2002-12-13",30.7716,31.1457,30.7473,30.8688,2407500.0],["2002-12-16",30.9659,31.2865,30.8542,31.2234,2374300.0],["2002-12-17",31.1117,31.1845,30.9222,31.0388,2297400.0],["2002-12-18",30.9174,31.0874,30.8494,31.0582,2674300.0],["2002-12-19",31.0242,31.1748,30.8639,30.9076,2639700.0],["2002-12-20",30.8542,31.1311,30.7959,30.9805,3749100.0],["2002-12-23",30.9805,31.0631,30.8979,31.0291,1525700.0],["2002-12-24",31.0485,31.0582,30.8736,30.9174,687000.0],["2002-12-26",30.9514,31.0874,30.7134,30.8736,1236500.0],["2002-12-27",30.8737,30.8979,30.6016,30.6065,1387500.0],["2002-12-30",30.6599,30.7862,30.4802,30.7862,1358300.0],["2002-12-31",30.7862,30.7959,30.4753,30.6405,1800500.0],["2003-01-02",30.8445,31.0874,30.7182,31.0825,2805000.0],["2003-01-03",30.9659,31.068,30.8834,31.0,1935500.0],["2003-01-06",31.0291,31.3205,31.0048,31.1894,3052500.0],["2003-01-07",31.0679,31.2039,30.9416,31.0874,2370400.0],["2003-01-08",31.0631,31.0777,30.7862,30.8688,1680900.0],["2003-01-09",30.8688,31.1602,30.8202,31.1505,2114000.0],["2003-01-10",31.0339,31.2039,30.9854,31.1019,2164900.0],["2003-01-13",31.136,31.2331,30.8979,30.9417,2409300.0],["2003-01-14",30.9465,31.0048,30.8591,30.9902,1737400.0],["2003-01-15",30.8931,30.9319,30.7231,30.7862,2028100.0],["2003-01-16",30.9076,30.9659,30.7765,30.8542,1748400.0],["2003-01-17",30.8057,30.8931,30.7474,30.8154,2188500.0],["2003-01-21",30.9368,30.9951,30.3588,30.4316,2098600.0],["2003-01-22",30.3588,30.4802,30.0625,30.1888,2808000.0],["2003-01-23",30.2325,30.3782,29.9264,30.077,1788100.0],["2003-01-24",30.043,30.1062,29.5184,29.533,2754700.0],["2003-01-27",29.1687,29.8536,29.1687,29.3727,3296500.0],["2003-01-28",29.4358,29.8487,29.193,29.6447,4760100.0],["2003-01-29",29.6496,29.7419,29.1493,29.4116,2362500.0],["2003-01-30",29.5087,29.5087,29.023,29.023,3014600.0],["2003-01-31",29.0278,29.4456,28.9307,29.3047,2402900.0],["2003-02-03",29.3873,29.5573,29.2707,29.4359,1823000.0],["2003-02-04",29.1687,29.193,28.9598,29.1201,2191000.0],["2003-02-05",29.3387,29.5233,29.0618,29.1881,2035500.0],["2003-02-06",29.023,29.2804,28.9258,29.0084,1929400.0],["2003-02-07",29.0133,29.2513,28.6684,28.7315,1857400.0],["2003-02-10",28.7558,28.8627,28.4255,28.7315,2395900.0],["2003-02-11",28.9161,28.989,28.4449,28.5615,1742900.0],["2003-02-12",28.5664,28.6587,28.1244,28.2895,1798100.0],["2003-02-13",28.0515,28.2458,27.7455,27.9689,2170200.0],["2003-02-14",27.9786,28.6587,27.9786,28.6587,2181700.0],["2003-02-18",28.6587,28.9598,28.6101,28.8967,1698900.0],["2003-02-19",28.8967,28.8967,28.4692,28.649,1699400.0],["2003-02-20",28.7611,28.8098,28.2833,28.3565,1708100.0],["2003-02-21",28.6538,28.6636,28.2736,28.4735,2123600.0],["2003-02-24",28.3955,28.4004,27.752,27.869,2979500.0],["2003-02-25",27.5521,27.9616,27.2986,27.9567,3009700.0],["2003-02-26",27.9616,28.181,27.8446,27.9226,2538000.0],["2003-02-27",27.9567,28.1907,27.6691,27.9177,2181200.0],["2003-02-28",28.0396,28.3516,27.9665,28.0494,2312100.0],["2003-03-03",28.298,28.4393,28.103,28.2005,1992100.0],["2003-03-04",28.1517,28.1761,27.6886,27.7033,2392800.0],["2003-03-05",27.7033,27.7033,27.0549,27.323,4017500.0],["2003-03-06",27.0062,27.2987,26.9135,27.0403,2483300.0],["2003-03-07",26.8112,26.9916,26.665,26.8307,4493200.0],["2003-03-10",26.8307,26.8307,26.1336,26.1969,3229000.0],["2003-03-11",26.2262,26.3919,25.924,25.924,2964600.0],["2003-03-12",25.8362,26.6162,25.8362,26.5967,4068600.0],["2003-03-13",26.4651,27.0062,26.3529,26.9964,4983900.0],["2003-03-14",27.0452,27.3718,26.8112,27.2986,3234900.0],["2003-03-17",27.128,28.1176,27.011,27.9714,4192300.0],["2003-03-18",28.0932,28.1907,27.8105,28.1663,2868400.0],["2003-03-19",28.2492,28.6148,28.0591,28.5807,3937300.0],["2003-03-20",28.5173,28.8683,28.3223,28.7416,2852500.0],["2003-03-21",29.0536,29.2291,28.7123,29.1754,4334100.0],["2003-03-24",29.1803,29.1803,27.9811,28.1663,3475700.0],["2003-03-25",27.9714,28.6148,27.9324,28.4442,2811000.0],["2003-03-26",28.3467,28.4247,28.0981,28.2541,2241000.0],["2003-03-27",28.0542,28.2882,27.8787,28.103,1630400.0],["2003-03-28",27.9811,27.986,27.6253,27.9324,1855500.0],["2003-03-31",27.4205,27.9811,27.4205,27.7861,3006500.0],["2003-04-01",27.8349,28.1274,27.5521,28.0396,2295900.0],["2003-04-02",28.2736,28.6246,28.2736,28.3955,3078200.0],["2003-04-03",28.4832,28.5661,28.2005,28.2005,2217300.0],["2003-04-04",28.2882,28.376,27.8349,28.181,2547200.0],["2003-04-07",28.5173,28.7806,28.2492,28.2541,2652200.0],["2003-04-08",28.2736,28.3565,28.0347,28.3077,2429300.0],["2003-04-09",28.2931,28.6051,27.9129,28.0006,2182900.0],["2003-04-10",28.0006,28.0542,27.7374,28.0299,1708100.0],["2003-04-11",28.1371,28.3126,27.9665,28.1761,2089600.0],["2003-04-14",28.1615,28.5905,28.1469,28.4686,1961600.0],["2003-04-15",28.5173,28.6636,28.4393,28.6148,2630600.0],["2003-04-16",28.6636,28.7416,28.1127,28.142,2196800.0],["2003-04-17",28.2736,28.5173,28.2249,28.4442,1863500.0],["2003-04-21",28.2736,28.4442,28.0542,28.2102,2382300.0],["2003-04-22",28.688,29.2827,28.6392,29.2778,11286300.0],["2003-04-23",29.346,29.5167,29.2875,29.4923,6922400.0],["2003-04-24",29.4923,29.6142,29.3266,29.502,3927700.0],["2003-04-25",29.5654,29.5947,29.385,29.502,2988800.0],["2003-04-28",29.5995,30.1894,29.4923,30.0675,4330700.0],["2003-04-29",30.0773,30.3844,30.0041,30.2674,3876000.0],["2003-04-30",30.2674,30.4575,30.1016,30.282,5443000.0],["2003-05-01",30.2722,30.3746,29.8676,30.1894,3320500.0],["2003-05-02",30.0773,30.4673,30.0529,30.4185,2126700.0],["2003-05-05",30.4185,30.4185,30.0139,30.2479,3398700.0],["2003-05-06",30.2479,30.6135,30.165,30.4282,3208500.0],["2003-05-07",30.3697,30.4672,30.2235,30.2332,3050600.0],["2003-05-08",30.1358,30.2235,29.9213,30.0383,2717600.0],["2003-05-09",30.0529,30.3015,29.9213,30.1845,2450400.0],["2003-05-12",30.1504,30.516,30.0577,30.4672,2197300.0],["2003-05-13",30.3551,30.4673,30.2479,30.4185,2657000.0],["2003-05-14",30.4672,30.516,30.2284,30.3844,2343300.0],["2003-05-15",30.6876,30.8637,30.4528,30.8637,4224200.0],["2003-05-16",30.8246,30.9028,30.3501,30.3501,3346100.0],["2003-05-19",30.3306,30.4186,30.1349,30.3208,2868600.0],["2003-05-20",30.3501,30.4724,30.0615,30.2034,2249000.0],["2003-05-21",30.1056,30.3012,30.0078,30.2181,1908300.0],["2003-05-22",30.1545,30.3159,29.9589,30.13,2049600.0],["2003-05-23",30.0322,30.2083,29.9882,30.1545,989600.0],["2003-05-27",30.0078,30.4626,29.9882,30.3404,2730700.0],["2003-05-28",30.3012,30.4431,30.1887,30.2425,1930300.0],["2003-05-29",30.1789,30.3208,30.0371,30.2327,2412100.0],["2003-05-30",30.3501,30.5605,30.2279,30.536,2392400.0],["2003-06-02",30.6485,30.9517,30.5702,30.7952,2777200.0],["2003-06-03",30.7952,30.9713,30.0909,30.9518,2721400.0],["2003-06-04",30.8539,31.2354,30.7952,31.2306,2863800.0],["2003-06-05",31.0349,31.2012,30.9762,31.1327,1824200.0],["2003-06-06",31.255,31.3039,30.8637,31.1132,2722300.0],["2003-06-09",31.0594,31.1083,30.8148,30.942,1732800.0],["2003-06-10",30.942,31.1278,30.8148,31.1278,1862300.0],["2003-06-11",31.1817,31.3039,31.0643,31.2746,2022800.0],["2003-06-12",31.3039,31.3186,30.9713,31.2061,1528700.0],["2003-06-13",31.3039,31.3039,30.9273,31.1425,1475600.0],["2003-06-16",31.2306,31.4507,31.1132,31.3969,2048900.0],["2003-06-17",31.4017,31.4604,31.2648,31.3039,1485500.0],["2003-06-18",31.2893,31.4018,31.167,31.2404,1903100.0],["2003-06-19",31.2795,31.4213,31.0594,31.1572,1890100.0],["2003-06-20",31.2648,31.4507,31.1963,31.3969,3131400.0],["2003-06-23",31.3088,31.3822,31.1621,31.2159,1838600.0],["2003-06-24",31.2061,31.2844,31.0104,31.1083,2006100.0],["2003-06-25",31.1083,31.1083,30.7365,30.7512,2490400.0],["2003-06-26",30.6925,31.2061,30.6436,31.0838,1998400.0],["2003-06-27",31.0594,31.2012,30.717,30.8148,1732400.0],["2003-06-30",30.9028,31.1572,30.7659,31.1572,5387600.0],["2003-07-01",30.9958,31.4213,30.8637,31.3528,3035300.0],["2003-07-02",31.2306,31.4702,31.2257,31.4262,1854600.0],["2003-07-03",31.3039,31.4115,31.1865,31.2648,1305500.0],["2003-07-07",31.4849,31.5925,31.3773,31.4947,2172300.0],["2003-07-08",31.4996,31.7197,31.4262,31.6756,2017900.0],["2003-07-09",31.6365,31.705,31.524,31.5876,1960200.0],["2003-07-10",31.4653,31.568,31.3822,31.5387,1486700.0],["2003-07-11",31.4996,31.5729,31.3577,31.4017,1417000.0],["2003-07-14",31.5974,31.6903,31.3773,31.4017,2211900.0],["2003-07-15",31.4751,31.5191,31.2599,31.3186,2179000.0],["2003-07-16",31.3137,31.4262,31.2208,31.2501,1727400.0],["2003-07-17",31.2501,31.3333,31.1278,31.2795,1691000.0],["2003-07-18",31.4262,31.617,31.2795,31.4849,1958400.0],["2003-07-21",31.4849,31.7148,31.392,31.6903,2136600.0],["2003-07-22",31.7686,31.9447,31.2941,31.4164,3532000.0],["2003-07-23",31.4066,31.4996,31.2012,31.4115,1484800.0],["2003-07-24",31.4849,31.5485,31.0594,31.1572,2187300.0],["2003-07-25",31.2061,31.3773,30.9224,31.2844,2049800.0],["2003-07-28",31.2648,31.299,31.0691,31.2941,1514500.0],["2003-07-29",31.3479,31.4213,31.0349,31.0985,2389300.0],["2003-07-30",31.0594,31.1719,30.898,31.0496,2343300.0],["2003-07-31",31.1083,31.255,30.8539,30.8539,2394200.0],["2003-08-01",30.8148,30.9028,30.6925,30.8393,1988400.0],["2003-08-04",30.7708,30.8393,30.5947,30.7463,1626500.0],["2003-08-05",30.717,30.7903,30.5849,30.6191,1828700.0],["2003-08-06",30.5458,30.6632,30.4235,30.4969,1819800.0],["2003-08-07",30.5311,30.7806,30.399,30.7757,1688600.0],["2003-08-08",30.8344,30.9567,30.6045,30.9224,1565700.0],["2003-08-11",30.9126,31.1474,30.8637,31.0153,1263800.0],["2003-08-12",31.0202,31.074,30.8148,31.0643,1284000.0],["2003-08-13",31.1327,31.1914,30.9175,30.986,1043600.0],["2003-08-14",31.0496,31.2257,30.8931,31.1572,1543600.0],["2003-08-15",31.3039,31.3039,31.1278,31.2941,1520900.0],["2003-08-18",31.2941,31.3431,31.1768,31.2795,1912200.0],["2003-08-19",31.3284,31.4115,31.1327,31.2306,2518000.0],["2003-08-20",31.2061,31.2599,31.0153,31.2354,2398000.0],["2003-08-21",31.3287,31.4024,31.0096,31.2502,2024600.0],["2003-08-22",31.2944,31.4171,31.1225,31.2895,2607800.0],["2003-08-25",31.2404,31.2845,30.9457,31.093,1767100.0],["2003-08-26",30.9703,31.2158,30.8328,31.1323,1725700.0],["2003-08-27",31.1029,31.1029,30.8181,30.8819,1107100.0],["2003-08-28",30.9015,30.9261,30.6953,30.8082,1850600.0],["2003-08-29",30.7886,30.9359,30.6953,30.8181,1748400.0],["2003-09-02",30.8819,31.1029,30.6904,31.0636,2336200.0],["2003-09-03",31.0832,31.1814,30.9948,31.1029,2333000.0],["2003-09-04",31.0489,31.1274,30.9163,31.0341,1930800.0],["2003-09-05",30.985,31.1716,30.8868,31.0292,2091900.0],["2003-09-08",31.0292,31.0489,30.8426,30.9114,1696600.0],["2003-09-09",30.7886,30.9408,30.7002,30.7395,1891400.0],["2003-09-10",30.7002,30.8475,30.4007,30.5136,2282400.0],["2003-09-11",30.5431,30.5873,30.2239,30.3466,2354500.0],["2003-09-12",30.1993,30.3467,30.0373,30.2043,2363100.0],["2003-09-15",30.6167,30.8966,30.4449,30.7444,4044000.0],["2003-09-16",31.0587,31.535,30.9997,31.4073,5112500.0],["2003-09-17",31.4073,31.5497,31.2846,31.4564,2826100.0],["2003-09-18",31.5006,31.8591,31.4613,31.7805,2832600.0],["2003-09-19",31.7854,31.7953,31.5055,31.6823,3123600.0],["2003-09-22",31.5055,31.5595,31.3729,31.427,2003000.0],["2003-09-23",31.5252,31.7658,31.4662,31.5743,2337500.0],["2003-09-24",31.4859,31.5645,31.1814,31.2993,2100600.0],["2003-09-25",31.4761,31.5399,31.1814,31.3484,2799300.0],["2003-09-26",31.2895,31.481,31.2109,31.3877,2398900.0],["2003-09-29",31.4122,31.5203,31.3042,31.4957,2218000.0],["2003-09-30",31.373,31.4466,31.2404,31.3288,2654400.0],["2003-10-01",31.3287,31.6872,31.3091,31.5988,3015000.0],["2003-10-02",31.6725,31.7609,31.5399,31.6578,1632500.0],["2003-10-03",31.8198,31.918,31.7854,31.918,4303900.0],["2003-10-06",31.9769,32.2175,31.9327,31.9671,2456900.0],["2003-10-07",31.8689,32.1488,31.8493,32.1046,1872800.0],["2003-10-08",32.1635,32.1635,31.9867,32.0751,1467400.0],["2003-10-09",32.2863,32.4434,31.8542,32.4434,3629500.0],["2003-10-10",32.4041,32.5171,32.3747,32.4238,2241400.0],["2003-10-13",32.5564,32.7872,32.5367,32.6398,2108700.0],["2003-10-14",32.6693,33.3568,32.5515,33.0965,4090100.0],["2003-10-15",33.2438,33.2929,33.0621,33.2389,2775900.0],["2003-10-16",33.3911,33.7594,33.3617,33.7054,4244200.0],["2003-10-17",33.7447,33.7594,33.5188,33.6268,2941800.0],["2003-10-20",33.617,33.7594,33.5384,33.7594,2470400.0],["2003-10-21",33.7594,34.0688,33.563,33.8675,3476200.0],["2003-10-22",33.563,33.8822,33.5532,33.8233,2492300.0],["2003-10-23",33.8282,34.1523,33.6956,34.0933,2563000.0],["2003-10-24",33.8822,34.3732,33.8331,34.329,3897400.0],["2003-10-27",34.329,34.4714,34.167,34.2014,2750500.0],["2003-10-28",34.2014,34.609,34.0737,34.5353,2813100.0],["2003-10-29",34.4322,34.7317,34.3831,34.6728,2794200.0],["2003-10-30",34.8397,35.3504,34.7562,35.1687,4897900.0],["2003-10-31",35.1687,35.9004,35.1687,35.6107,5924400.0],["2003-11-03",35.6156,35.866,35.4732,35.4977,2915000.0],["2003-11-04",35.5517,35.7482,35.4093,35.6008,3296600.0],["2003-11-05",35.5026,35.7433,35.3946,35.537,2104400.0],["2003-11-06",35.537,36.0477,35.2718,35.7973,4279100.0],["2003-11-07",35.8071,36.2392,35.7825,35.9151,3174300.0],["2003-11-10",35.8562,36.0526,35.6942,35.6991,3083900.0],["2003-11-11",35.7089,35.7923,35.4339,35.4535,2405000.0],["2003-11-12",35.4535,35.7924,35.4535,35.7629,2154400.0],["2003-11-13",35.6008,35.7874,35.4584,35.7531,1924100.0],["2003-11-14",35.5615,35.812,35.3848,35.5714,2013100.0],["2003-11-17",35.5223,35.5665,35.2964,35.5567,2336000.0],["2003-11-18",35.5812,35.7089,35.2817,35.3995,3035500.0],["2003-11-19",35.3749,35.6057,35.2571,35.5419,2894200.0],["2003-11-20",35.2808,35.6897,35.2808,35.4434,2749600.0],["2003-11-21",35.3793,35.3793,34.8127,35.0196,4500600.0],["2003-11-24",35.4237,35.808,35.3892,35.7193,3427000.0],["2003-11-25",35.7439,36.01,35.6848,35.8622,2194100.0],["2003-11-26",35.946,36.0051,35.6897,35.8918,1337900.0],["2003-11-28",35.8868,35.8868,35.6848,35.8573,919300.0],["2003-12-01",35.9706,36.2515,35.8622,36.212,2249800.0],["2003-12-02",36.1431,36.1431,35.877,35.8918,2709700.0],["2003-12-03",36.0692,36.0987,35.8819,35.9903,1665800.0],["2003-12-04",35.9903,36.3796,35.9213,36.2564,2027500.0],["2003-12-05",36.2613,36.3599,36.0002,36.079,1939700.0],["2003-12-08",35.9952,36.2318,35.8819,36.1726,1201300.0],["2003-12-09",36.2909,36.3106,35.9361,36.0347,1384800.0],["2003-12-10",36.01,36.0839,35.7341,35.8868,1143800.0],["2003-12-11",36.0002,36.0445,35.6898,35.946,1910600.0],["2003-12-12",35.9361,36.2613,35.8819,36.1628,1493000.0],["2003-12-15",36.286,36.4387,36.1184,36.1184,2210300.0],["2003-12-16",36.2071,36.3599,36.1381,36.286,1316900.0],["2003-12-17",36.217,36.2416,35.7932,36.2367,2846700.0],["2003-12-18",36.2367,36.2761,35.9509,36.2367,2617100.0],["2003-12-19",36.286,36.3402,36.1234,36.3353,2210400.0],["2003-12-22",36.3599,36.6161,36.35,36.5915,2027700.0],["2003-12-23",36.5865,36.8674,36.4831,36.6802,1852900.0],["2003-12-24",36.6605,36.6851,36.4929,36.6851,623300.0],["2003-12-26",36.6802,36.828,36.6802,36.7886,446500.0],["2003-12-29",36.8231,36.892,36.5471,36.8625,1355300.0],["2003-12-30",36.8625,36.8773,36.4239,36.5373,1748300.0],["2003-12-31",36.5176,36.8329,36.4584,36.7344,1933100.0],["2004-01-02",36.0692,36.8576,36.0445,36.2909,2802800.0],["2004-01-05",36.3894,36.4634,36.1677,36.4289,2118300.0],["2004-01-06",36.4289,36.4289,35.9509,36.2071,1895900.0],["2004-01-07",36.1184,36.1431,35.8819,36.0889,2484500.0],["2004-01-08",36.1283,36.1578,35.6799,35.7932,2748300.0],["2004-01-09",35.6898,35.7637,35.2611,35.4187,3285200.0],["2004-01-12",35.4779,35.744,35.4532,35.5863,2727300.0],["2004-01-13",35.5863,35.67,35.2463,35.4335,1957200.0],["2004-01-14",35.4976,35.8031,35.4976,35.7045,2421100.0],["2004-01-15",35.7242,35.7981,35.4976,35.6454,1934900.0],["2004-01-16",35.7193,35.9706,35.675,35.9706,2076200.0],["2004-01-20",35.8721,35.8819,35.4631,35.5271,2289300.0],["2004-01-21",35.5321,35.7193,35.5272,35.6257,2413400.0],["2004-01-22",35.6257,35.675,35.4039,35.6405,2260600.0],["2004-01-23",35.6405,35.744,35.4779,35.6158,1860300.0],["2004-01-26",35.6158,36.0396,35.5616,36.0002,2033400.0],["2004-01-27",36.0002,36.1332,35.7242,35.8671,2184800.0],["2004-01-28",35.9066,35.9755,35.5321,35.6947,2091800.0],["2004-01-29",35.6947,35.7883,35.3448,35.7292,2910200.0],["2004-01-30",35.5025,35.5518,35.1182,35.1182,2303000.0],["2004-02-02",35.1822,35.3842,34.8274,35.0295,2544900.0],["2004-02-03",35.0294,35.2315,34.8767,34.9851,1897200.0],["2004-02-04",35.0344,35.197,34.7831,35.0295,2128400.0],["2004-02-05",35.0492,35.0787,34.8176,34.8866,1915100.0],["2004-02-06",34.8817,35.3498,34.8472,35.1576,1853800.0],["2004-02-09",35.1527,35.1527,34.9112,35.0048,1202200.0],["2004-02-10",35.0048,35.0344,34.8127,35.0147,1665700.0],["2004-02-11",34.9851,35.4631,34.6845,35.3744,2328900.0],["2004-02-12",35.2512,35.3251,35.0147,35.0393,1475800.0],["2004-02-13",35.0886,35.2167,34.8373,34.8964,1695900.0],["2004-02-17",35.0935,35.2216,34.9063,35.1034,1196100.0],["2004-02-18",35.059,35.2069,34.9851,35.0787,1041300.0],["2004-02-19",35.1777,35.3112,34.7918,34.8363,2197000.0],["2004-02-20",34.9254,34.9353,34.6434,34.7077,2380100.0],["2004-02-23",34.7176,34.7176,34.2823,34.4505,2626500.0],["2004-02-24",34.4505,34.7374,34.3862,34.6038,1934100.0],["2004-02-25",34.5642,34.6137,34.4208,34.5544,1993400.0],["2004-02-26",34.8759,35.1134,34.8116,35.0392,2165500.0],["2004-02-27",34.8264,35.2618,34.8264,34.9402,2077300.0],["2004-03-01",34.8264,34.8561,34.4307,34.5544,2760300.0],["2004-03-02",34.6286,34.6385,34.2773,34.3664,2244000.0],["2004-03-03",34.307,34.312,34.0102,34.1091,2957800.0],["2004-03-04",34.1091,34.3367,34.0102,34.3169,1623300.0],["2004-03-05",34.0844,34.4802,34.0448,34.4505,2559900.0],["2004-03-08",34.3812,34.4257,34.1388,34.1784,1646600.0],["2004-03-09",34.2031,34.2724,33.9855,34.0844,1926200.0],["2004-03-10",34.0597,34.3268,33.842,33.9113,2181200.0],["2004-03-11",33.7678,34.1141,33.5897,33.7035,2405600.0],["2004-03-12",33.7381,34.1784,33.6392,34.1091,1789600.0],["2004-03-15",34.0102,34.0102,33.5996,33.6293,1966500.0],["2004-03-16",33.753,33.9063,33.3968,33.6738,2353000.0],["2004-03-17",34.1339,34.4851,33.8717,34.3664,3175700.0],["2004-03-18",34.2823,34.5544,34.1685,34.4999,2004400.0],["2004-03-19",34.5,34.5,34.0894,34.0943,2293500.0],["2004-03-22",33.8618,34.0597,33.7084,33.8074,1839000.0],["2004-03-23",33.936,34.1042,33.753,33.7975,1699800.0],["2004-03-24",33.8173,33.9657,33.6095,33.8173,1677900.0],["2004-03-25",34.1833,34.4406,33.9756,34.3961,2416900.0],["2004-03-26",34.307,34.4653,34.1339,34.1685,1977900.0],["2004-03-29",34.2823,34.5989,34.2328,34.5247,2293800.0],["2004-03-30",34.5247,34.5989,34.3169,34.5494,1805400.0],["2004-03-31",34.4802,34.589,34.2575,34.5494,2273600.0],["2004-04-01",34.5494,34.7028,34.4752,34.6484,2038700.0],["2004-04-02",35.0738,35.0738,34.6533,34.8611,2116600.0],["2004-04-05",34.8611,34.8611,34.6286,34.777,1621300.0],["2004-04-06",34.7869,34.9897,34.7473,34.9699,2201500.0],["2004-04-07",34.9748,35.0243,34.683,34.7869,1900600.0],["2004-04-08",34.9847,34.9996,34.6286,34.8611,1967800.0],["2004-04-12",34.8759,34.9946,34.7869,34.8413,1304600.0],["2004-04-13",34.9353,34.96,34.6434,34.6978,1856000.0],["2004-04-14",34.6978,35.1233,34.6533,35.0441,2558400.0],["2004-04-15",35.0936,35.3211,35.0243,35.2865,2789900.0],["2004-04-16",35.4201,35.4794,35.2271,35.43,1687000.0],["2004-04-19",35.3162,35.3805,35.0985,35.1628,1797300.0],["2004-04-20",35.2222,35.2519,34.8017,34.8363,1673200.0],["2004-04-21",34.8363,35.2964,34.6583,35.2222,3141400.0],["2004-04-22",35.2717,35.618,34.96,35.5883,3045200.0],["2004-04-23",35.6674,35.7218,35.3162,35.519,1908000.0],["2004-04-26",35.5784,35.613,35.2371,35.3904,2248200.0],["2004-04-27",35.4943,35.5932,35.331,35.4003,2194900.0],["2004-04-28",35.4052,35.4052,35.054,35.054,2335400.0],["2004-04-29",35.1134,35.3162,34.7275,34.8017,2093900.0],["2004-04-30",34.8759,35.054,34.6385,34.7028,2100600.0],["2004-05-03",34.7275,34.9798,34.678,34.9749,1855400.0],["2004-05-04",34.9353,34.9897,34.5494,34.7473,2109200.0],["2004-05-05",34.9501,34.9501,34.683,34.8512,1764200.0],["2004-05-06",34.7028,34.8957,34.4802,34.8017,1820300.0],["2004-05-07",34.6434,34.8462,34.307,34.4752,2318900.0],["2004-05-10",34.4752,34.4752,34.0795,34.2724,2487500.0],["2004-05-11",34.312,34.5544,34.1091,34.5544,1689900.0],["2004-05-12",34.312,34.5494,33.936,34.5346,2114600.0],["2004-05-13",34.4054,34.5445,34.2117,34.4054,1829100.0],["2004-05-14",34.2962,34.5991,34.2216,34.4551,1419200.0],["2004-05-17",34.1968,34.5445,34.0478,34.4501,1741400.0],["2004-05-18",34.5495,34.6687,34.4054,34.4948,1646300.0],["2004-05-19",34.619,34.7084,34.2763,34.3409,2358100.0],["2004-05-20",34.3408,34.3557,34.0776,34.2514,2280400.0],["2004-05-21",34.3955,34.5197,34.177,34.3309,1518700.0],["2004-05-24",34.5097,34.5991,34.3856,34.5197,1826600.0],["2004-05-25",34.5246,35.2051,34.4104,35.1405,2431700.0],["2004-05-26",35.0362,35.2548,34.8723,35.2498,1665700.0],["2004-05-27",35.2647,35.6918,35.2399,35.518,2156800.0],["2004-05-28",35.5528,35.7018,35.3541,35.6223,1320000.0],["2004-06-01",35.5726,35.6124,35.3193,35.5279,1968000.0],["2004-06-02",35.6521,35.7614,35.6174,35.7465,1724200.0],["2004-06-03",35.7266,35.7316,35.5329,35.6422,1799800.0],["2004-06-04",35.6521,35.7564,35.4783,35.6322,1678600.0],["2004-06-07",35.7564,36.1339,35.7167,36.1339,1947900.0],["2004-06-08",36.0197,36.3326,35.9799,36.3326,1793500.0],["2004-06-09",36.2978,36.3822,36.119,36.1289,1463400.0],["2004-06-10",36.1587,36.4667,36.1587,36.3524,1662100.0],["2004-06-14",36.0743,36.3624,36.0644,36.1935,1530600.0],["2004-06-15",36.2829,36.5064,36.1737,36.3276,2211600.0],["2004-06-16",36.3723,36.4021,36.0892,36.3276,1564200.0],["2004-06-17",36.3276,36.3276,35.9849,36.2034,1585500.0],["2004-06-18",36.0147,36.5015,36.0147,36.4667,1941900.0],["2004-06-21",36.4667,36.6356,36.273,36.576,1594700.0],["2004-06-22",36.5561,36.8094,36.422,36.8094,2016600.0],["2004-06-23",36.9534,37.1223,36.8293,37.0428,2496900.0],["2004-06-24",36.9187,37.0528,36.8938,36.9386,1733900.0],["2004-06-25",36.9981,37.2217,36.8789,37.1372,2738800.0],["2004-06-28",37.1819,37.3756,37.1372,37.2117,2986700.0],["2004-06-29",37.2663,37.3806,37.2018,37.2465,1912700.0],["2004-06-30",37.2514,37.3707,36.8789,37.3359,2301400.0],["2004-07-01",37.2912,37.3955,36.7945,37.1422,2100200.0],["2004-07-02",36.9683,37.0031,36.6554,36.8889,1696100.0],["2004-07-06",36.8243,36.8243,36.4717,36.6356,1883100.0],["2004-07-07",36.5412,36.8193,36.5164,36.576,1899700.0],["2004-07-08",36.5909,36.6753,36.1041,36.1091,2538000.0],["2004-07-09",36.3127,36.3127,36.0246,36.2879,1950600.0],["2004-07-12",36.2283,36.2978,36.0097,36.2432,1623000.0],["2004-07-13",36.2432,36.4866,36.1637,36.3773,1918800.0],["2004-07-14",36.1985,36.6802,36.124,36.3673,1711400.0],["2004-07-15",36.4717,37.1273,36.3872,36.7796,2486700.0],["2004-07-16",37.172,37.172,36.5163,36.6505,2069100.0],["2004-07-19",36.7299,36.7349,36.4866,36.5015,1409900.0],["2004-07-20",36.6008,36.8591,36.6008,36.8044,1660500.0],["2004-07-21",36.9783,37.0031,36.2631,36.2879,2038200.0],["2004-07-22",35.7614,36.2283,35.5627,36.0743,3682300.0],["2004-07-23",35.8856,36.2233,35.3839,35.4683,3010700.0],["2004-07-26",35.4882,35.6322,35.3144,35.4137,2190200.0],["2004-07-27",35.4435,35.5528,35.2697,35.2697,1864900.0],["2004-07-28",35.2647,35.4981,35.0213,35.3144,2104900.0],["2004-07-29",35.6869,36.0246,35.528,35.826,2342800.0],["2004-07-30",35.7068,35.7415,35.513,35.7415,1641700.0],["2004-08-02",35.7415,36.0544,35.5329,36.0296,1445400.0],["2004-08-03",35.9402,36.0991,35.826,36.0892,1748800.0],["2004-08-04",35.9253,36.1985,35.7862,36.1637,1567100.0],["2004-08-05",36.0644,36.1289,35.3293,35.3293,2046000.0],["2004-08-06",35.066,35.1306,34.8524,34.8971,2687000.0],["2004-08-09",34.9021,35.1405,34.8972,35.0213,1951700.0],["2004-08-10",35.1157,35.3789,34.9766,35.3392,1179300.0],["2004-08-11",35.1356,35.2399,34.917,34.9717,2854600.0],["2004-08-12",34.9667,34.9816,34.5197,34.624,2422500.0],["2004-08-13",34.5942,34.8823,34.3458,34.3955,2485600.0],["2004-08-16",34.3905,35.0809,34.3905,35.0809,1821500.0],["2004-08-17",35.1058,35.215,34.8922,35.0163,1431400.0],["2004-08-18",35.0064,35.4336,34.9319,35.3889,1600000.0],["2004-08-19",35.344,35.4038,34.9401,35.2792,1754400.0],["2004-08-20",35.2792,35.6781,35.1545,35.5584,1776800.0],["2004-08-23",35.7928,36.0022,35.6083,35.6731,2042100.0],["2004-08-24",35.8676,36.0022,35.703,35.9922,2258000.0],["2004-08-25",35.9923,36.3064,35.8327,36.2515,2368100.0],["2004-08-26",36.2017,36.4809,36.1718,36.2914,1751700.0],["2004-08-27",36.2964,36.461,36.2067,36.2864,1460900.0],["2004-08-30",36.0521,36.3562,36.0321,36.2017,981200.0],["2004-08-31",36.2914,36.446,36.1717,36.4261,1311500.0],["2004-09-01",36.3613,36.5956,36.0621,36.3363,1496100.0],["2004-09-02",36.3513,36.6355,36.2565,36.5457,1547900.0],["2004-09-03",36.5956,36.6155,36.3313,36.4211,1130100.0],["2004-09-07",36.6405,36.8948,36.5707,36.7352,2192100.0],["2004-09-08",36.8499,36.8649,36.6953,36.7601,2062500.0],["2004-09-09",36.8499,36.8599,36.4709,36.5108,1660700.0],["2004-09-10",36.4809,36.8449,36.3064,36.7851,2125200.0],["2004-09-13",36.6953,36.7951,36.5607,36.6754,1515600.0],["2004-09-14",36.6405,36.9496,36.5806,36.8998,1530100.0],["2004-09-15",36.8998,36.9297,36.7053,36.825,1758900.0],["2004-09-16",36.825,37.0244,36.7851,36.9097,1241700.0],["2004-09-17",37.1242,37.4383,37.0942,37.4184,3817600.0],["2004-09-20",37.4184,37.548,37.3037,37.4283,2045000.0],["2004-09-21",37.4283,37.533,37.2937,37.4134,1749700.0],["2004-09-22",37.1242,37.1242,36.5258,36.5956,3242400.0],["2004-09-23",36.5956,36.6105,36.2116,36.3163,2390900.0],["2004-09-24",36.3513,36.7751,36.3413,36.7003,1677100.0],["2004-09-27",36.7003,37.0743,36.6006,36.9596,2030900.0],["2004-09-28",37.1242,37.189,36.8898,37.164,1575300.0],["2004-09-29",37.5181,37.8871,37.4333,37.6777,4564700.0],["2004-09-30",37.6826,37.8971,37.4782,37.8572,2822700.0],["2004-10-01",37.8871,38.3409,37.8073,38.276,3240000.0],["2004-10-04",38.3708,38.6949,38.3459,38.5304,3627500.0],["2004-10-05",38.5303,38.5303,38.2312,38.3808,1806300.0],["2004-10-06",38.4954,38.6899,38.2312,38.4855,2225000.0],["2004-10-07",38.3857,38.3857,38.0367,38.1115,1745500.0],["2004-10-08",38.1115,38.2212,37.7774,37.912,1522800.0],["2004-10-11",38.1264,38.1464,37.8921,38.0467,1131200.0],["2004-10-12",37.8971,38.3508,37.7774,38.2411,2914100.0],["2004-10-13",38.3109,38.5653,37.9469,38.0965,3465400.0],["2004-10-14",37.9719,38.306,37.9719,37.9968,1958200.0],["2004-10-15",38.1963,38.7946,38.1265,38.7647,3104700.0],["2004-10-18",38.5952,39.1836,38.5952,39.1188,2609300.0],["2004-10-19",39.1237,39.1936,38.5702,38.7498,2099900.0],["2004-10-20",38.67,38.9791,38.4206,38.7946,2441000.0],["2004-10-21",38.3458,39.1437,38.271,38.9193,3596800.0],["2004-10-22",38.9193,39.034,37.9918,38.1414,2379200.0],["2004-10-25",38.0915,38.5652,37.9719,38.4954,2043800.0],["2004-10-26",38.645,39.0988,38.3259,39.0988,2478400.0],["2004-10-27",38.9342,39.4279,38.7497,39.3681,2741900.0],["2004-10-28",39.3182,39.4279,39.014,39.3581,1726600.0],["2004-10-29",39.383,39.5426,39.2783,39.4828,2563400.0],["2004-11-01",39.4728,39.5176,39.1487,39.2434,1944900.0],["2004-11-02",39.019,39.7171,38.9442,39.398,3675200.0],["2004-11-03",39.8717,39.8916,39.5925,39.7919,2814500.0],["2004-11-04",39.8418,40.7543,39.772,40.6646,3550100.0],["2004-11-05",40.864,40.864,40.4551,40.7693,2373800.0],["2004-11-08",40.859,41.0585,40.7493,41.0385,2588000.0],["2004-11-09",41.3377,41.3377,40.7194,41.0086,1771600.0],["2004-11-10",41.2829,41.3676,40.8491,41.223,2773200.0],["2004-11-11",41.3776,41.9112,41.3228,41.8214,2386700.0],["2004-11-12",41.8364,42.2054,41.6519,42.1605,2755200.0],["2004-11-15",42.1605,42.1655,41.6319,41.7566,2088600.0],["2004-11-16",41.7566,41.7566,41.1532,41.2629,2279100.0],["2004-11-17",41.3327,41.8364,41.3327,41.5621,1739800.0],["2004-11-18",41.6868,41.7765,41.3876,41.6718,1515500.0],["2004-11-19",41.6868,41.7716,41.0386,41.4275,2244000.0],["2004-11-22",41.4275,41.9012,41.3876,41.8364,1648200.0],["2004-11-23",41.8364,41.9161,41.4674,41.7865,2377200.0],["2004-11-24",41.8765,41.9216,41.7014,41.7815,1930700.0],["2004-11-26",41.8765,41.9666,41.6514,41.8465,540400.0],["2004-11-29",42.1017,42.3719,41.6314,42.0317,2961600.0],["2004-11-30",42.0317,42.2168,41.9766,42.1017,2592200.0],["2004-12-01",42.2118,42.7021,42.0267,42.7021,3448000.0],["2004-12-02",42.527,43.0023,42.492,42.8222,2850900.0],["2004-12-03",42.8222,43.0423,42.592,42.8422,2555800.0],["2004-12-06",42.8421,43.0723,42.7771,42.9722,2435700.0],["2004-12-07",43.0273,43.3875,42.8972,42.9722,2332700.0],["2004-12-08",43.2274,43.5726,43.1624,43.5426,2949400.0],["2004-12-09",43.5376,43.8778,43.3675,43.7928,2775900.0],["2004-12-10",44.5833,44.5833,43.3225,43.3325,2468100.0],["2004-12-13",43.6527,43.7427,43.4275,43.7027,2000700.0],["2004-12-14",43.6777,43.6827,43.2024,43.4075,2147400.0],["2004-12-15",43.2324,43.3975,42.9022,43.1524,2790700.0],["2004-12-16",42.9272,43.1624,42.7821,42.9773,3009500.0],["2004-12-17",42.602,43.2274,42.602,42.9773,3944500.0],["2004-12-20",43.1374,43.3875,42.7271,42.8172,2632500.0],["2004-12-21",43.0273,43.3475,42.9122,43.2675,1917800.0],["2004-12-22",43.3175,43.5026,43.2074,43.3775,1878200.0],["2004-12-23",43.4776,43.5726,43.2774,43.3675,1743800.0],["2004-12-27",43.3725,43.4626,42.6671,42.6671,2008600.0],["2004-12-28",42.7171,43.0173,42.7021,42.9623,1512600.0],["2004-12-29",43.0173,43.0423,42.8722,42.8872,1019100.0],["2004-12-30",42.9472,43.0523,42.7871,42.7871,870200.0],["2004-12-31",42.8622,42.9272,42.667,42.7571,1196800.0],["2005-01-03",42.6971,42.9472,42.4019,42.527,2176500.0],["2005-01-04",42.6671,42.7821,41.7565,41.9866,3127400.0],["2005-01-05",41.9566,42.2118,41.8566,41.9016,2130700.0],["2005-01-06",41.9566,42.2668,41.8215,41.8565,1773600.0],["2005-01-07",42.0517,42.4669,41.7014,41.7765,2396900.0],["2005-01-10",41.7515,42.1217,41.6764,41.8365,2170200.0],["2005-01-11",41.8265,41.8766,41.6264,41.6764,1897000.0],["2005-01-12",39.7152,39.7152,38.2743,38.6145,22627900.0],["2005-01-13",38.4894,38.7646,37.924,38.0741,9028300.0],["2005-01-14",38.0992,38.3493,37.9441,37.9991,5439000.0],["2005-01-18",37.9941,38.0291,37.4738,37.6739,6923300.0],["2005-01-19",37.7089,38.1192,37.5988,37.809,4839700.0],["2005-01-20",37.809,38.0241,37.5788,37.6339,4441100.0],["2005-01-21",37.6489,38.0741,37.3987,37.5188,5409300.0],["2005-01-24",37.819,38.0391,37.4337,37.7239,5181300.0],["2005-01-25",37.914,38.2242,37.7389,38.0691,4594400.0],["2005-01-26",38.0741,38.1292,37.5238,37.774,4253900.0],["2005-01-27",37.7239,37.7239,36.0228,37.0285,15411900.0],["2005-01-28",36.9985,37.0735,36.7033,37.0735,7152900.0],["2005-01-31",37.1235,37.4888,37.0985,37.3637,4107700.0],["2005-02-01",37.4487,37.6989,37.2836,37.6389,3326100.0],["2005-02-02",37.7039,37.764,37.5288,37.6239,2229900.0],["2005-02-03",37.6438,37.7739,37.3236,37.4337,2292400.0],["2005-02-04",37.4638,37.5238,37.0235,37.0735,3524200.0],["2005-02-07",37.0485,37.3587,36.8534,37.0935,2192200.0],["2005-02-08",37.0235,37.0685,36.4531,37.0635,5812100.0],["2005-02-09",37.0635,37.3487,36.9234,36.9234,2807500.0],["2005-02-10",37.1986,37.5238,37.1235,37.2786,2584900.0],["2005-02-11",37.4137,37.799,37.2736,37.6239,3065900.0],["2005-02-14",37.6839,37.779,37.5138,37.5238,1861600.0],["2005-02-15",37.5989,38.5445,37.4137,38.5345,5191000.0],["2005-02-16",38.6595,39.5201,38.5745,39.46,6306600.0],["2005-02-17",39.4651,39.5103,38.8722,39.0229,4064500.0],["2005-02-18",39.038,39.0882,38.7968,38.7968,1969200.0],["2005-02-22",38.6964,38.7566,38.1688,38.2994,3311800.0],["2005-02-23",38.3597,38.7767,38.3597,38.5104,2079500.0],["2005-02-24",38.4602,38.9174,38.3346,38.8873,2313300.0],["2005-02-25",38.6863,38.9124,38.5758,38.7818,2079300.0],["2005-02-28",38.7064,39.1787,38.4903,38.9325,2508300.0],["2005-03-01",38.9928,39.1686,38.8119,38.8973,2085300.0],["2005-03-02",38.837,38.842,38.4351,38.6411,2334400.0],["2005-03-03",38.837,39.0129,38.4602,38.8119,2171600.0],["2005-03-04",39.0079,39.3143,38.827,39.1435,1935200.0],["2005-03-07",39.2138,39.5555,39.0179,39.3796,1726800.0],["2005-03-08",39.3796,39.5907,39.2189,39.465,1846400.0],["2005-03-09",39.3395,39.3445,38.6863,38.7416,2357600.0],["2005-03-10",38.9375,38.9626,38.5305,38.6662,2293300.0],["2005-03-11",38.6461,38.7868,38.0834,38.214,2442600.0],["2005-03-14",38.3095,38.4602,38.003,38.4552,2910400.0],["2005-03-15",38.5858,38.837,37.8724,37.8724,5342600.0],["2005-03-16",37.8724,37.8724,37.2142,37.385,3516500.0],["2005-03-17",37.385,37.9678,37.1991,37.4453,2636700.0],["2005-03-18",37.3398,37.3449,36.4355,36.9278,7292800.0],["2005-03-21",36.963,37.0685,36.5108,36.9178,2869900.0],["2005-03-22",36.9881,37.2946,36.6565,36.6766,2467500.0],["2005-03-23",36.6766,36.762,36.2094,36.3048,3327600.0],["2005-03-24",36.3249,36.6666,36.2747,36.2747,1921100.0],["2005-03-28",36.4003,36.752,36.2295,36.3852,2610400.0],["2005-03-29",36.3902,36.5259,35.9682,36.1039,2592800.0],["2005-03-30",36.1139,36.9278,36.0838,36.8575,2352400.0],["2005-03-31",36.9278,36.953,36.4757,36.546,2149500.0],["2005-04-01",36.6766,36.8022,36.0486,36.124,2429400.0],["2005-04-04",36.1039,36.4254,35.9531,36.35,2065600.0],["2005-04-05",36.4103,36.6766,36.2496,36.6766,1739600.0],["2005-04-06",36.9128,37.164,36.6465,36.6967,2007700.0],["2005-04-07",36.7168,36.7972,36.5159,36.6364,2348500.0],["2005-04-08",36.6666,36.6666,35.933,36.0235,3540100.0],["2005-04-11",36.129,36.2144,35.8024,36.1742,2179100.0],["2005-04-12",35.9984,36.6766,35.5261,36.5008,2862400.0],["2005-04-13",36.2998,36.4455,35.3653,35.6869,2726800.0],["2005-04-14",35.7622,35.8124,34.8227,35.1292,4016400.0],["2005-04-15",35.094,35.5763,34.5011,34.5413,4670200.0],["2005-04-18",34.5665,35.1392,33.9636,34.6016,3454900.0],["2005-04-19",34.1645,34.4861,34.1444,34.2499,4291300.0],["2005-04-20",34.2901,34.3203,33.7124,33.7927,4665000.0],["2005-04-21",35.4909,35.5462,34.9935,35.4507,8920800.0],["2005-04-22",35.2447,35.4457,33.4863,34.1143,7900500.0],["2005-04-25",34.4157,34.9182,34.2097,34.667,3958400.0],["2005-04-26",34.6619,34.7172,34.2801,34.4107,6063500.0],["2005-04-27",34.3956,35.1945,34.265,35.1241,3453900.0],["2005-04-28",35.0789,35.4959,34.9282,35.0538,3501400.0],["2005-04-29",35.2297,35.8929,35.0086,35.8275,5046200.0],["2005-05-02",35.8225,36.2244,35.7974,36.1642,3367300.0],["2005-05-03",36.124,36.2345,35.7572,35.9984,3087300.0],["2005-05-04",36.0034,36.124,35.6919,35.9783,2417500.0],["2005-05-05",35.923,36.1491,35.8627,35.9984,2251500.0],["2005-05-06",36.0737,36.2747,35.7823,35.933,2303900.0],["2005-05-09",35.7974,36.2697,35.7321,36.2094,2271700.0],["2005-05-10",36.1039,36.144,35.8024,35.9883,2419600.0],["2005-05-11",36.8675,37.169,36.6867,37.1037,5247100.0],["2005-05-12",37.1087,37.1693,36.4224,36.6091,3693400.0],["2005-05-13",36.71,37.028,36.2356,36.4123,2513900.0],["2005-05-16",36.4123,37.028,36.3517,36.9321,2544700.0],["2005-05-17",36.9371,37.3207,36.6293,37.3055,3136800.0],["2005-05-18",37.3459,38.0424,37.3459,37.8001,2698200.0],["2005-05-19",38.0272,38.0373,37.5982,37.9313,2125100.0],["2005-05-20",37.9314,38.0424,37.7093,37.8456,1940800.0],["2005-05-23",37.9011,38.2947,37.8456,38.007,1948300.0],["2005-05-24",37.8203,38.0676,37.6336,38.0575,1699200.0],["2005-05-25",37.9616,37.9616,37.5478,37.8001,1565600.0],["2005-05-26",38.0272,38.1534,37.7295,37.8253,1952100.0],["2005-05-27",37.8758,37.8859,37.568,37.6942,1200900.0],["2005-05-31",37.6184,37.6184,37.0936,37.1693,2600800.0],["2005-06-01",37.1743,37.5478,36.9977,37.1693,2416000.0],["2005-06-02",37.2198,37.25,36.9169,37.1642,2131700.0],["2005-06-03",36.9674,37.0936,36.604,36.7504,2294000.0],["2005-06-06",36.8312,36.8665,36.488,36.7706,1758000.0],["2005-06-07",36.8766,37.2803,36.8513,36.8513,2200800.0],["2005-06-08",36.9169,36.9169,36.387,36.5183,2144400.0],["2005-06-09",35.8319,36.0842,35.5795,35.9328,6074900.0],["2005-06-10",35.8067,35.948,35.4332,35.8117,2554100.0],["2005-06-13",35.731,35.736,35.3474,35.413,2872100.0],["2005-06-14",35.413,35.5695,35.2263,35.3474,2791000.0],["2005-06-15",35.4332,35.5493,35.1405,35.2515,2593400.0],["2005-06-16",35.4837,35.625,35.2768,35.5745,2460100.0],["2005-06-17",35.9076,35.9278,35.5745,35.8218,3466300.0],["2005-06-20",35.7461,35.7713,35.5796,35.6805,2306200.0],["2005-06-21",35.6805,35.8117,35.4938,35.6098,1848400.0],["2005-06-22",35.8571,35.9328,35.3525,35.4433,2903000.0],["2005-06-23",34.5702,35.2061,34.1665,34.7771,8818600.0],["2005-06-24",34.8478,34.9739,34.6156,34.6207,3297100.0],["2005-06-27",34.6207,34.7115,34.5147,34.5198,2110800.0],["2005-06-28",34.6964,35.2515,34.5753,35.2364,2945100.0],["2005-06-29",35.5745,35.5947,34.9992,35.0143,3182300.0],["2005-06-30",35.2768,35.3777,34.8226,34.9033,3061100.0],["2005-07-01",35.0496,35.3222,34.8326,34.9285,1607400.0],["2005-07-05",34.8478,35.0648,34.5753,34.7822,2077600.0],["2005-07-06",34.6964,34.7771,34.1665,34.1715,3266000.0],["2005-07-07",33.9394,34.8175,33.359,34.6711,4042600.0],["2005-07-08",34.7216,35.4534,34.444,35.302,3207200.0],["2005-07-11",35.3424,35.4786,35.1859,35.2212,2487200.0],["2005-07-12",35.1708,35.3777,34.984,35.2212,2009800.0],["2005-07-13",35.0345,35.3424,34.984,35.307,1770900.0],["2005-07-14",35.7562,35.842,35.3424,35.6654,2616600.0],["2005-07-15",35.6653,35.8369,35.3575,35.4029,2305700.0],["2005-07-18",35.3575,35.6755,35.3121,35.3121,1789600.0],["2005-07-19",35.3878,35.6956,35.3575,35.4029,2365000.0],["2005-07-20",35.2868,36.8968,35.2162,36.7504,4937200.0],["2005-07-21",37.1945,37.3459,36.2407,36.5082,6498900.0],["2005-07-22",36.8917,37.0684,36.5738,36.8009,2382400.0],["2005-07-25",36.9674,37.0532,36.6192,36.6899,2155400.0],["2005-07-26",36.917,37.1844,36.7151,37.0532,2746100.0],["2005-07-27",37.1289,37.3308,36.9371,36.9422,2280900.0],["2005-07-28",37.1541,37.3358,36.9775,37.2097,1460600.0],["2005-07-29",37.2197,37.2197,36.816,36.8261,1799700.0],["2005-08-01",36.8311,37.1188,36.7958,36.8564,1705700.0],["2005-08-02",36.8564,37.0936,36.7302,37.0532,2570700.0],["2005-08-03",36.8513,37.4216,36.8463,37.4115,2064000.0],["2005-08-04",37.1945,37.457,37.0633,37.2097,1453600.0],["2005-08-05",37.0684,37.2248,37.0229,37.0633,1551100.0],["2005-08-08",37.144,37.3055,36.816,36.8665,1685500.0],["2005-08-09",37.1592,37.25,36.8513,36.922,1463100.0],["2005-08-10",36.9977,37.3964,36.7403,36.8715,1840500.0],["2005-08-11",36.7403,37.0986,36.6394,36.9523,1500500.0],["2005-08-12",36.9523,37.1188,36.7201,36.8715,1411600.0],["2005-08-15",36.7756,36.9977,36.5889,36.8412,1728900.0],["2005-08-16",36.8665,37.033,36.4072,36.4072,2059600.0],["2005-08-17",36.4375,36.599,36.0842,36.493,2469000.0],["2005-08-18",36.4525,36.6705,36.2497,36.3916,1629700.0],["2005-08-19",36.5691,36.6553,36.2395,36.2395,1430600.0],["2005-08-22",36.6046,36.706,36.2852,36.6806,1920200.0],["2005-08-23",36.6857,36.7567,36.4322,36.5589,3814900.0],["2005-08-24",36.5589,37.1622,36.4677,36.4778,2382900.0],["2005-08-25",36.4727,36.5944,36.2649,36.4575,1556800.0],["2005-08-26",36.4575,36.4575,36.0266,36.1635,2358900.0],["2005-08-29",35.9151,36.1736,35.7427,36.0976,1797300.0],["2005-08-30",35.9708,35.9962,35.3979,35.7021,2988900.0],["2005-08-31",35.7021,35.9404,35.3624,35.9404,3143700.0],["2005-09-01",35.7528,35.8492,35.256,35.3118,2655700.0],["2005-09-02",35.4385,35.6463,34.9721,34.9721,2315900.0],["2005-09-06",35.3371,35.6413,35.2763,35.5146,2026500.0],["2005-09-07",35.4892,35.5399,35.2408,35.3523,1997200.0],["2005-09-08",35.5652,35.5652,34.8301,34.896,2111700.0],["2005-09-09",34.9771,34.9771,34.6273,34.7287,2862000.0],["2005-09-12",34.6375,34.8909,34.4397,34.7338,2525500.0],["2005-09-13",34.8301,34.9923,34.678,34.6932,2825600.0],["2005-09-14",34.8555,34.9163,34.536,34.6273,2226400.0],["2005-09-15",34.7186,34.9061,34.602,34.7084,1745900.0],["2005-09-16",34.7287,34.9822,34.3535,34.9721,4465500.0],["2005-09-19",34.7287,34.8554,34.0189,34.1,2711000.0],["2005-09-20",34.2065,34.4144,33.8415,33.8972,3184600.0],["2005-09-21",34.6527,35.2864,34.1,34.4347,3985000.0],["2005-09-22",34.3231,34.8808,34.095,34.7794,2511100.0],["2005-09-23",34.7794,34.8808,34.313,34.6628,2078200.0],["2005-09-26",34.8301,35.0329,34.46,34.6172,2049300.0],["2005-09-27",34.7591,34.9315,34.4296,34.7287,2074500.0],["2005-09-28",34.9315,35.0481,34.5715,34.9518,2282300.0],["2005-09-29",34.8504,35.7123,34.6172,35.6768,2697700.0],["2005-09-30",35.4841,35.4892,34.9568,35.0481,2310300.0],["2005-10-03",35.1343,35.3624,34.7186,35.1444,2633800.0],["2005-10-04",35.261,35.3067,34.5513,34.6527,2605500.0],["2005-10-05",34.4904,34.6628,33.9175,33.9175,4191800.0],["2005-10-06",34.0443,35.261,34.0443,34.6273,4047600.0],["2005-10-07",34.754,35.0937,34.4144,34.6983,1926000.0],["2005-10-10",34.8149,35.0836,34.7033,34.896,1822800.0],["2005-10-11",34.896,35.4841,34.8859,35.2154,2737400.0],["2005-10-12",35.0076,35.4892,34.5918,34.8402,2479900.0],["2005-10-13",34.602,34.8149,34.3738,34.5411,2403600.0],["2005-10-14",34.9619,35.6159,34.8301,35.4943,3023600.0],["2005-10-17",35.692,35.9759,35.2915,35.692,2221800.0],["2005-10-18",35.7832,35.9201,35.1799,35.2256,2230700.0],["2005-10-19",35.1596,36.1229,34.9923,35.91,2931700.0],["2005-10-20",36.5032,36.858,36.0063,36.7262,4549700.0],["2005-10-21",37.0101,37.2383,36.3206,36.3409,5054900.0],["2005-10-24",36.6401,37.4766,36.4677,37.4614,3291800.0],["2005-10-25",37.365,37.5121,36.9645,37.2738,2413700.0],["2005-10-26",37.2789,37.5121,36.9088,36.9088,1969100.0],["2005-10-27",36.929,36.9544,36.4829,36.4879,2043200.0],["2005-10-28",36.7972,36.9443,36.5944,36.9189,2057000.0],["2005-10-31",37.2636,37.2839,36.9392,36.9797,2378100.0],["2005-11-01",37.0,37.213,36.8124,36.9088,2133000.0],["2005-11-02",36.9088,37.5577,36.7516,37.4563,2572300.0],["2005-11-03",37.5171,37.9734,37.4918,37.6489,3571900.0],["2005-11-04",37.6489,37.6489,37.2636,37.5678,1721000.0],["2005-11-07",37.6692,37.9633,37.5526,37.9278,2185900.0],["2005-11-08",37.6692,37.9988,37.6692,37.867,1346000.0],["2005-11-09",37.8771,38.0241,37.6692,37.872,2436100.0],["2005-11-10",37.9937,38.374,37.7757,38.374,2500300.0],["2005-11-11",38.3942,38.7187,38.2928,38.6629,2705700.0],["2005-11-14",38.9063,39.2358,38.81,39.1294,2922600.0],["2005-11-15",39.1294,39.1649,38.2827,38.308,3682600.0],["2005-11-16",38.4348,38.5261,37.9937,38.2472,2507900.0],["2005-11-17",38.4348,38.9468,38.3486,38.9468,3645200.0],["2005-11-18",39.5197,39.6516,39.0381,39.6211,4662600.0],["2005-11-21",39.6617,39.7732,39.4285,39.6414,3068500.0],["2005-11-22",40.0014,40.5438,39.905,40.4475,5292000.0],["2005-11-23",40.5748,40.6003,40.2846,40.3304,2192400.0],["2005-11-25",40.5493,40.6512,40.473,40.4933,1254800.0],["2005-11-28",40.6206,40.6359,39.9232,40.1013,1992300.0],["2005-11-29",40.4221,40.4323,39.8723,39.9588,2584700.0],["2005-11-30",40.0657,40.2795,39.6584,39.6584,2253400.0],["2005-12-01",39.8366,40.0403,39.6788,39.745,1943700.0],["2005-12-02",39.5566,39.6075,39.2613,39.4293,2798300.0],["2005-12-05",39.1799,39.2512,38.4366,38.7115,3440100.0],["2005-12-06",38.9457,39.7297,38.9406,39.2817,3174200.0],["2005-12-07",39.3275,39.5566,39.0475,39.3021,2245800.0],["2005-12-08",39.1239,39.1748,37.9275,38.1923,4403000.0],["2005-12-09",38.3704,38.6504,38.3399,38.5842,2191800.0],["2005-12-12",38.7319,38.7624,38.1922,38.4824,1977900.0],["2005-12-13",38.8948,38.8948,38.0344,38.3857,2714400.0],["2005-12-14",38.4366,38.8286,38.4366,38.7573,1984100.0],["2005-12-15",38.7421,39.0017,38.4519,38.8286,2150400.0],["2005-12-16",39.0068,39.1086,38.6301,38.7013,2998100.0],["2005-12-19",38.793,38.8897,38.1719,38.2177,1774400.0],["2005-12-20",38.3857,38.5893,38.1108,38.2992,2220300.0],["2005-12-21",38.7879,39.6381,38.681,39.0068,5418800.0],["2005-12-22",39.2003,39.3428,39.0628,39.1188,2769700.0],["2005-12-23",39.1901,39.3937,39.0781,39.2715,1575700.0],["2005-12-27",39.3784,39.465,38.961,38.9966,1635900.0],["2005-12-28",39.0424,39.0424,38.6759,38.8948,1469300.0],["2005-12-29",38.8693,39.1952,38.6148,38.6199,1485300.0],["2005-12-30",38.0803,38.513,38.0803,38.2584,1872600.0],["2006-01-03",38.7624,38.7624,37.5202,38.4621,3555000.0],["2006-01-04",38.513,38.7421,38.3602,38.513,2958500.0],["2006-01-05",38.513,38.7217,38.4213,38.5282,2298600.0],["2006-01-06",38.6555,38.6912,37.9632,38.2992,2995700.0],["2006-01-09",38.289,38.8642,38.233,38.7675,2999100.0],["2006-01-10",38.7675,38.7675,38.4417,38.5588,2118700.0],["2006-01-11",38.6708,38.6708,38.2432,38.3603,1837800.0],["2006-01-12",38.1464,38.1973,37.8155,38.0141,2774200.0],["2006-01-13",38.1719,38.2991,37.8002,37.9275,1747000.0],["2006-01-17",38.1821,38.4315,38.0242,38.1413,2863100.0],["2006-01-18",38.1464,38.6453,38.0141,38.4824,2377200.0],["2006-01-19",38.5843,39.1952,38.4366,38.9864,2527000.0],["2006-01-20",39.0424,39.1901,38.1821,38.3043,4267100.0],["2006-01-23",38.5282,38.5435,37.9937,38.289,2405500.0],["2006-01-24",38.4315,38.9457,38.3144,38.7675,3234300.0],["2006-01-25",38.9712,39.1697,38.5893,39.0781,3627600.0],["2006-01-26",39.0475,39.0475,37.8053,38.4621,6852000.0],["2006-01-27",38.5893,38.6097,38.177,38.3857,4092600.0],["2006-01-30",38.4621,38.5435,38.1311,38.1311,2288500.0],["2006-01-31",38.1362,38.4112,37.9886,38.1362,2570800.0],["2006-02-01",38.1464,38.1617,37.8104,38.0599,2350500.0],["2006-02-02",38.0497,38.233,37.5202,37.5253,2363600.0],["2006-02-03",37.1639,37.3166,37.0366,37.1944,2547200.0],["2006-02-06",37.1944,37.5661,37.1384,37.4133,1779700.0],["2006-02-07",37.4795,37.5966,37.0315,37.057,2514800.0],["2006-02-08",37.0621,37.673,37.0621,37.6119,2091200.0],["2006-02-09",37.6221,37.6221,37.3777,37.5559,2206000.0],["2006-02-10",37.6221,38.3144,37.561,38.0701,2860700.0],["2006-02-13",37.8766,38.3246,37.8562,38.1973,1659300.0],["2006-02-14",38.3093,38.8337,38.1922,38.6504,3490900.0],["2006-02-15",38.6555,38.8693,38.3246,38.8439,2140500.0],["2006-02-16",38.8336,38.982,38.629,38.936,2119300.0],["2006-02-17",39.0383,39.0485,38.7876,39.0127,2228700.0],["2006-02-21",38.9667,38.9769,38.3015,38.5011,2432200.0],["2006-02-22",38.7467,38.9462,38.6546,38.8183,1987000.0],["2006-02-23",38.5522,38.8336,38.4806,38.5113,1841900.0],["2006-02-24",38.5676,38.7876,38.3783,38.5369,2007400.0],["2006-02-27",38.5369,38.8848,38.5369,38.8592,1466700.0],["2006-02-28",38.7825,38.8388,38.1839,38.2248,2858600.0],["2006-03-01",38.4243,38.629,38.3118,38.5369,2283600.0],["2006-03-02",38.409,38.4602,38.1276,38.3476,2122500.0],["2006-03-03",38.0815,38.8848,38.0764,38.6341,3008700.0],["2006-03-06",38.5778,39.0537,38.4499,38.936,2521300.0],["2006-03-07",38.9718,39.3811,38.8541,39.3453,2742100.0],["2006-03-08",39.2685,39.3964,38.8899,39.3964,2975600.0],["2006-03-09",39.3453,39.5141,39.0997,39.243,2462100.0],["2006-03-10",39.243,39.6574,39.1048,39.5807,2747300.0],["2006-03-13",39.7495,39.7546,39.243,39.3402,1810100.0],["2006-03-14",39.3402,40.0002,39.3095,39.9593,3244400.0],["2006-03-15",39.8774,40.1076,39.7341,40.0258,2676000.0],["2006-03-16",39.9081,39.9951,39.683,39.9081,3310100.0],["2006-03-17",40.0616,40.0718,39.8518,39.9797,3406800.0],["2006-03-20",39.9593,40.1128,39.8109,40.0207,1974300.0],["2006-03-21",40.1486,40.1588,39.8876,39.9286,2429200.0],["2006-03-22",39.9286,40.3737,39.8314,40.343,2283200.0],["2006-03-23",40.3481,40.3993,40.0923,40.3481,2461900.0],["2006-03-24",39.949,40.3686,39.949,40.3277,1854900.0],["2006-03-27",40.3276,40.4556,40.1946,40.3635,1779300.0],["2006-03-28",39.9439,40.4965,39.9439,40.3532,1996300.0],["2006-03-29",40.4811,40.87,40.3737,40.7267,3219100.0],["2006-03-30",40.65,41.0235,40.5528,40.6858,3355100.0],["2006-03-31",40.7625,40.9212,40.6039,40.6142,3190300.0],["2006-04-03",40.829,40.9467,40.5476,40.7165,2992900.0],["2006-04-04",40.8291,41.3868,40.7626,41.264,3416000.0],["2006-04-05",41.2588,41.4993,41.2077,41.397,2824800.0],["2006-04-06",41.3612,41.6835,41.0081,41.6221,2663300.0],["2006-04-07",41.6221,41.8677,41.4584,41.8216,3766300.0],["2006-04-10",41.8523,41.9342,41.4533,41.7347,2064300.0],["2006-04-11",41.8012,41.8268,41.3254,41.5812,2730900.0],["2006-04-12",41.75,41.8012,41.576,41.6784,2121000.0],["2006-04-13",41.6835,41.7654,41.5556,41.75,1609600.0],["2006-04-17",41.6886,41.8267,41.397,41.4635,2488100.0],["2006-04-18",41.8728,42.2463,41.5607,42.1593,3651000.0],["2006-04-19",42.3896,42.3998,42.0468,42.2207,2328400.0],["2006-04-20",41.6989,42.2463,41.6989,41.9803,3574900.0],["2006-04-21",42.19,42.2821,41.7347,41.97,2716900.0],["2006-04-24",41.97,42.1695,41.837,41.9495,2210200.0],["2006-04-25",41.9547,41.9598,41.2793,41.3919,3041500.0],["2006-04-26",41.4072,41.6477,41.1872,41.4328,1786000.0],["2006-04-27",41.397,41.7858,41.1974,41.6733,3009900.0],["2006-04-28",41.6426,41.6426,41.3407,41.4788,2682700.0],["2006-05-01",41.6068,41.6579,41.2384,41.3816,2336400.0],["2006-05-02",41.6579,41.9291,41.2844,41.7654,2220000.0],["2006-05-03",41.7654,42.0314,41.6119,41.7756,2148400.0],["2006-05-04",41.9547,42.3947,41.9495,42.1593,2551600.0],["2006-05-05",42.4663,42.9319,42.3333,42.6454,3585500.0],["2006-05-08",42.9677,42.9728,42.4868,42.5226,2061600.0],["2006-05-09",42.5277,42.6914,42.2156,42.5175,2107300.0],["2006-05-10",42.3384,42.4663,42.1951,42.3896,2226200.0],["2006-05-11",42.3896,42.4307,41.8242,42.0606,2348200.0],["2006-05-12",42.0606,42.0657,41.5055,41.562,2332700.0],["2006-05-15",41.377,41.9783,41.2742,41.7985,2408800.0],["2006-05-16",41.7985,41.8396,41.5106,41.5106,1805900.0],["2006-05-17",41.2536,41.3873,40.8013,40.9812,3031400.0],["2006-05-18",41.12,41.2742,40.8527,40.863,3292100.0],["2006-05-19",40.9144,41.2382,40.7653,41.0891,2810000.0],["2006-05-22",41.2742,41.6031,40.8732,41.2742,3239600.0],["2006-05-23",41.4027,41.8396,41.3307,41.377,3188300.0],["2006-05-24",41.2228,41.5158,40.9144,41.12,3691100.0],["2006-05-25",41.4284,41.7214,41.3102,41.4027,1986300.0],["2006-05-26",41.5723,41.67,41.377,41.6494,1389000.0],["2006-05-30",41.5209,41.526,40.9658,41.0172,1807600.0],["2006-05-31",41.1457,41.4027,41.0018,41.4027,2632100.0],["2006-06-01",41.5672,41.7111,41.2845,41.6391,1871700.0],["2006-06-02",41.6391,41.7625,41.4644,41.6597,2190200.0],["2006-06-05",41.6443,41.6905,40.8578,40.9195,2053400.0],["2006-06-06",40.9915,41.2125,40.5597,41.1406,2042900.0],["2006-06-07",41.1714,41.5723,40.9041,40.9298,2332300.0],["2006-06-08",40.9452,41.0429,40.2205,40.9041,3121200.0],["2006-06-09",40.9041,41.2793,40.5854,40.6008,2006700.0],["2006-06-12",40.7088,40.8835,40.4312,40.4312,1624400.0],["2006-06-13",40.5032,40.9144,40.3593,40.4621,2440600.0],["2006-06-14",40.3336,40.5803,39.8607,40.1948,2917000.0],["2006-06-15",40.1845,40.9607,40.092,40.8938,3273700.0],["2006-06-16",40.8938,41.0943,40.7191,40.7499,3510700.0],["2006-06-19",41.0429,41.0943,40.6317,40.755,2440400.0],["2006-06-20",40.8116,41.2176,40.8013,40.9709,2393200.0],["2006-06-21",41.2536,41.562,41.1765,41.2742,3397700.0],["2006-06-22",41.2485,41.4746,41.0377,41.377,1927800.0],["2006-06-23",41.1405,41.6288,41.048,41.3256,1579100.0],["2006-06-26",41.1817,41.4695,41.1354,41.4695,1166700.0],["2006-06-27",41.4027,41.6648,41.341,41.377,1890500.0],["2006-06-28",41.413,41.7985,41.377,41.7368,2652600.0],["2006-06-29",42.0709,42.5797,41.891,42.5438,3161500.0],["2006-06-30",42.6414,42.7288,42.3176,42.3176,2656700.0],["2006-07-03",42.6517,42.662,42.4255,42.626,757600.0],["2006-07-05",42.6311,42.6311,42.0709,42.3896,1970100.0],["2006-07-06",42.3896,42.4513,41.8447,42.1274,1955500.0],["2006-07-07",42.076,42.0812,41.5723,41.6803,1586300.0],["2006-07-10",41.7059,41.9475,41.6186,41.8293,966100.0],["2006-07-11",41.7522,42.0092,41.3461,41.9681,1620400.0],["2006-07-12",42.0709,42.076,41.2639,41.4746,1865600.0],["2006-07-13",41.2999,41.2999,40.6214,40.7756,3462000.0],["2006-07-14",40.7756,40.791,39.6911,40.385,3273600.0],["2006-07-17",40.3952,40.6934,40.2256,40.3901,1709900.0],["2006-07-18",40.277,40.678,40.0817,40.5906,2092400.0],["2006-07-19",40.8836,41.5723,40.8219,41.3513,3679400.0],["2006-07-20",41.2588,41.5517,40.5649,40.5906,2612400.0],["2006-07-21",40.8373,40.8373,40.0509,40.4672,3569400.0],["2006-07-24",40.5032,41.2793,40.5032,41.12,2378500.0],["2006-07-25",36.9309,36.9463,34.5665,36.9052,46443200.0],["2006-07-26",36.5454,36.5968,34.8389,34.8646,19921900.0],["2006-07-27",34.7412,35.2861,34.3352,35.1833,12591300.0],["2006-07-28",35.209,36.0571,35.0291,35.9851,7975900.0],["2006-07-31",35.7744,35.8001,35.3375,35.4197,4932700.0],["2006-08-01",35.2912,35.4763,34.9623,35.3683,3991900.0],["2006-08-02",35.3426,35.4454,34.9006,34.9982,6407200.0],["2006-08-03",34.8697,35.4094,34.6898,35.2604,5710700.0],["2006-08-04",35.9697,36.4426,34.695,34.8183,7276400.0],["2006-08-07",35.2347,35.2347,34.181,34.1861,4752300.0],["2006-08-08",34.3146,34.3712,33.7955,34.0216,5283500.0],["2006-08-09",34.2632,34.33,33.6721,33.8829,5758100.0],["2006-08-10",33.667,34.2324,33.667,34.1707,4155300.0],["2006-08-11",34.2941,34.3301,33.9857,34.1861,3543200.0],["2006-08-14",34.5356,34.9468,34.4637,34.5922,5040800.0],["2006-08-15",35.0496,35.5174,34.9571,35.466,4489300.0],["2006-08-16",35.8361,37.1005,35.7487,37.0748,10158300.0],["2006-08-17",36.9456,37.2712,36.8009,37.0231,4311500.0],["2006-08-18",37.0231,37.0748,36.5323,36.7286,3609400.0],["2006-08-21",36.6253,36.6304,36.1447,36.155,3191200.0],["2006-08-22",36.2842,36.7699,36.0362,36.6563,3276000.0],["2006-08-23",36.7855,36.9973,36.2119,36.4392,3185400.0],["2006-08-24",36.7389,36.8165,36.0517,36.1705,2733700.0],["2006-08-25",36.1705,36.5374,36.1344,36.4651,2055400.0],["2006-08-28",36.6459,36.9559,36.3152,36.4444,3185200.0],["2006-08-29",36.6769,36.6769,36.1757,36.3462,4225600.0],["2006-08-30",36.4806,36.5426,36.2636,36.4496,2156800.0],["2006-08-31",36.6356,36.7493,35.907,36.1964,4597300.0],["2006-09-01",36.6356,36.7854,36.4341,36.7286,2704700.0],["2006-09-05",36.9301,37.018,36.4289,36.7183,2328800.0],["2006-09-06",36.7028,36.7028,36.1912,36.3256,3697100.0],["2006-09-07",36.2222,36.4806,36.0,36.0259,2387700.0],["2006-09-08",36.062,36.2687,35.8502,35.9432,2202500.0],["2006-09-11",35.7623,36.6924,35.6538,36.6614,3029100.0],["2006-09-12",36.8165,37.4934,36.5839,37.4934,4427800.0],["2006-09-13",37.452,38.0152,37.1523,37.7155,3367700.0],["2006-09-14",37.6122,37.6897,37.0645,37.0748,2676800.0],["2006-09-15",37.0748,37.545,37.0748,37.4675,4449200.0],["2006-09-18",37.483,37.7155,37.4003,37.5243,2479000.0],["2006-09-19",37.6845,37.6845,37.1575,37.3073,2748300.0],["2006-09-20",37.6122,37.8241,37.421,37.5192,2666900.0],["2006-09-21",37.6122,37.6742,36.6253,36.6924,3703200.0],["2006-09-22",36.6976,36.9353,36.5219,36.6304,2340500.0],["2006-09-25",37.1988,37.2247,36.5323,37.1058,3374200.0],["2006-09-26",37.235,37.638,37.111,37.5709,2796900.0],["2006-09-27",37.4003,37.7052,37.2143,37.4107,2587600.0],["2006-09-28",37.4107,37.6225,37.2557,37.4778,2256900.0],["2006-09-29",37.545,37.5502,36.8784,37.173,3164500.0],["2006-10-02",37.4314,37.5915,37.1627,37.4107,2554400.0],["2006-10-03",37.4572,38.3098,37.2402,38.0359,3340600.0],["2006-10-04",37.9791,38.5888,37.514,38.4906,3515000.0],["2006-10-05",38.3873,39.1262,38.3408,38.9764,4414600.0],["2006-10-06",38.7283,38.7335,38.2219,38.377,2669500.0],["2006-10-09",38.1703,38.3563,37.9894,38.2374,2012400.0],["2006-10-10",38.2374,38.3563,38.0876,38.1754,2135700.0],["2006-10-11",37.9274,38.2994,37.8861,38.0876,2625200.0],["2006-10-12",38.3098,38.3408,38.0359,38.1186,2120200.0],["2006-10-13",38.1031,38.2116,37.8809,37.9274,2180200.0],["2006-10-16",37.762,38.5475,37.731,38.2994,2855900.0],["2006-10-17",38.0463,38.4855,37.7776,38.0824,3075500.0],["2006-10-18",38.2374,38.3563,37.2505,37.4158,4499300.0],["2006-10-19",38.2271,39.3122,38.0566,38.8833,10637100.0],["2006-10-20",38.842,39.4,38.4441,39.3225,5014600.0],["2006-10-23",39.2709,39.7618,39.0642,39.2967,3199600.0],["2006-10-24",39.1676,39.4362,39.1417,39.3019,2595500.0],["2006-10-25",39.2399,39.4827,38.8213,39.1055,2574500.0],["2006-10-26",39.0694,39.183,38.8937,38.9867,1577000.0],["2006-10-27",38.9505,38.9557,38.625,38.687,2379300.0],["2006-10-30",38.6921,39.2709,38.6921,39.2192,2796100.0],["2006-10-31",39.2709,39.4982,38.7593,38.935,3017100.0],["2006-11-01",39.214,39.3122,38.2116,38.3408,3311100.0],["2006-11-02",38.3046,38.4958,38.1289,38.2374,1929600.0],["2006-11-03",38.4286,38.4958,37.8241,37.8241,2163200.0],["2006-11-06",38.1031,38.7077,38.0979,38.5475,3422100.0],["2006-11-07",38.5475,38.9918,38.4028,38.9143,3622200.0],["2006-11-08",38.8523,38.8523,38.4493,38.718,1992000.0],["2006-11-09",38.6405,38.6973,38.315,38.439,3089100.0],["2006-11-10",38.6198,39.1365,38.5475,39.0435,2191000.0],["2006-11-13",39.0435,39.4672,38.9815,39.4052,3737600.0],["2006-11-14",39.4724,40.1855,39.4569,40.1028,5348400.0],["2006-11-15",40.0459,40.3353,39.9478,40.2578,3493800.0],["2006-11-16",40.263,40.7642,40.2526,40.604,3287200.0],["2006-11-17",40.821,41.0742,40.6505,40.8882,5244800.0],["2006-11-20",40.8882,41.1931,40.6609,40.9657,2749900.0],["2006-11-21",40.9657,41.1724,40.7125,41.0897,3900700.0],["2006-11-22",41.1209,41.1988,40.8925,41.0274,2108100.0],["2006-11-24",41.0794,41.1624,40.8924,40.934,1024800.0],["2006-11-27",40.8925,41.2767,40.6017,40.638,3739600.0],["2006-11-28",40.5757,40.6588,40.2071,40.5654,2901100.0],["2006-11-29",40.6225,40.8665,40.4771,40.799,2849000.0],["2006-11-30",40.5602,40.8509,40.1863,40.4563,4187900.0],["2006-12-01",40.4563,40.5498,39.8021,40.1396,2973700.0],["2006-12-04",40.2071,40.7107,40.2019,40.5134,2980000.0],["2006-12-05",40.6277,40.7575,40.3161,40.5965,2757800.0],["2006-12-06",40.5965,40.6536,40.3369,40.5186,1888800.0],["2006-12-07",40.7523,40.8976,40.4304,40.503,2830400.0],["2006-12-08",40.3992,40.6951,40.1656,40.555,2136800.0],["2006-12-11",40.5238,40.7003,40.1707,40.3784,1523900.0],["2006-12-12",40.2642,40.3732,39.719,39.9267,3439500.0],["2006-12-13",40.1344,40.1604,39.5685,39.7242,2430200.0],["2006-12-14",39.5892,39.9371,39.3816,39.8956,2146100.0],["2006-12-15",39.8956,40.1136,39.6671,39.8073,3352200.0],["2006-12-18",39.9371,40.0461,39.7035,39.8229,1785600.0],["2006-12-19",39.6463,39.6983,39.2258,39.3296,2881600.0],["2006-12-20",38.8883,39.0493,38.6547,38.8208,3888700.0],["2006-12-21",38.9299,39.122,38.338,38.7066,2968700.0],["2006-12-22",38.6287,38.6287,38.2341,38.3535,2950800.0],["2006-12-26",38.2237,38.5924,38.2237,38.5353,1374600.0],["2006-12-27",38.8104,39.1791,38.7637,39.0025,2750800.0],["2006-12-28",38.9922,39.0908,38.6807,38.9195,1925600.0],["2006-12-29",38.8208,39.1531,38.6806,38.9299,2752600.0],["2007-01-03",39.1739,39.4491,38.6287,38.9247,3955300.0],["2007-01-04",39.07,39.1998,38.691,38.987,2306000.0],["2007-01-05",38.961,38.961,38.2237,38.4989,3602400.0],["2007-01-08",38.5041,38.7274,38.286,38.6183,2354800.0],["2007-01-09",38.9299,38.9402,38.3743,38.4626,3322200.0],["2007-01-10",38.2912,38.3432,38.0316,38.2289,2895100.0],["2007-01-11",38.2289,38.3587,38.1874,38.2393,3060900.0],["2007-01-12",38.2393,38.6651,38.0835,38.6495,3027600.0],["2007-01-16",38.8364,39.1219,38.7377,38.8779,3693000.0],["2007-01-17",38.9143,39.0544,38.7741,38.9402,2737600.0],["2007-01-18",39.0025,39.1479,38.7429,38.8416,2895700.0],["2007-01-19",39.096,39.096,38.8104,38.9506,4242100.0],["2007-01-22",38.9662,39.0285,38.2756,38.5664,3972600.0],["2007-01-23",38.5716,38.5716,38.1199,38.2237,2702800.0],["2007-01-24",38.3691,38.8468,38.2237,38.6547,3481600.0],["2007-01-25",38.6495,38.6547,38.1251,38.2185,2706500.0],["2007-01-26",38.3172,38.3172,37.4917,37.637,4726200.0],["2007-01-29",37.6422,38.3276,37.6267,38.2393,3937400.0],["2007-01-30",36.9517,37.7461,36.5415,37.7461,12995800.0],["2007-01-31",37.5384,37.6993,37.123,37.528,6078800.0],["2007-02-01",37.8239,38.286,37.7668,38.2341,4495700.0],["2007-02-02",38.1978,38.6702,38.1614,38.5093,5510000.0],["2007-02-05",38.5145,38.5924,38.2393,38.2549,2751500.0],["2007-02-06",38.2653,38.421,38.2445,38.3847,2259700.0],["2007-02-07",38.5041,38.5041,38.1407,38.3795,2461100.0],["2007-02-08",38.3795,38.3847,38.0109,38.0732,2348500.0],["2007-02-09",38.4833,38.5456,38.0472,38.1926,3573800.0],["2007-02-12",38.3951,38.4678,38.2549,38.3535,2636700.0],["2007-02-13",38.3691,38.6547,38.1978,38.6236,3617300.0],["2007-02-14",38.6858,39.1064,38.6858,38.9506,4576900.0],["2007-02-15",39.1595,39.2587,38.841,38.888,3738800.0],["2007-02-16",38.7418,38.9506,38.5486,38.6582,3249700.0],["2007-02-20",38.6373,38.7626,38.4807,38.5851,2550200.0],["2007-02-21",38.5173,38.6896,38.3502,38.5329,2891300.0],["2007-02-22",38.5172,38.7313,38.251,38.3241,2760600.0],["2007-02-23",38.3241,38.3241,37.9847,38.2928,3844700.0],["2007-02-26",38.3658,38.5016,37.9533,38.0056,3836400.0],["2007-02-27",37.9064,37.9064,36.5488,36.6689,6281200.0],["2007-02-28",36.7577,37.0344,36.5123,36.6481,7900600.0],["2007-03-01",36.2356,36.7055,35.8492,36.6115,4972800.0],["2007-03-02",36.5227,36.601,36.2042,36.2721,3676800.0],["2007-03-05",36.1677,36.6063,35.8962,36.3922,7667000.0],["2007-03-06",36.5488,36.6741,36.246,36.5018,4800800.0],["2007-03-07",36.5019,36.7316,36.434,36.5488,4024800.0],["2007-03-08",36.5958,36.8099,36.4183,36.481,3170600.0],["2007-03-09",37.0448,37.0657,36.742,36.8778,3071500.0],["2007-03-12",37.0083,37.2746,36.8726,37.1493,3238800.0],["2007-03-13",36.8099,37.0605,36.4235,36.5018,4159900.0],["2007-03-14",36.6115,36.7159,35.8962,36.6689,5049200.0],["2007-03-15",36.7055,36.883,36.199,36.2408,4343700.0],["2007-03-16",36.3922,36.4549,35.9275,36.1625,6065400.0],["2007-03-19",36.3661,36.4705,36.0633,36.2773,3494000.0],["2007-03-20",36.1729,36.7472,36.1625,36.6794,2839400.0],["2007-03-21",36.3922,37.2381,36.2042,37.2172,5350600.0],["2007-03-22",36.9196,37.2694,36.8465,37.118,3341600.0],["2007-03-23",37.1388,37.3999,36.9613,37.3164,3123600.0],["2007-03-26",37.2015,37.2537,36.8099,37.2328,2782100.0],["2007-03-27",37.0866,37.1545,36.883,37.0188,2160000.0],["2007-03-28",36.8621,37.0188,36.5697,36.7577,3141600.0],["2007-03-29",37.3268,37.3268,36.3504,36.6324,3389300.0],["2007-03-30",36.6324,36.93,36.3348,36.6011,3216900.0],["2007-04-02",36.5958,36.6219,36.3034,36.4757,3251700.0],["2007-04-03",36.5488,36.7629,36.4183,36.5279,3802800.0],["2007-04-04",36.4444,36.5384,36.3243,36.4862,3278500.0],["2007-04-05",36.4183,36.7525,36.3661,36.6846,3813900.0],["2007-04-09",36.6741,37.0657,36.5488,36.5958,2729500.0],["2007-04-10",36.5854,37.0188,36.5488,36.9613,3257200.0],["2007-04-11",36.8726,36.9457,36.648,36.7942,3452100.0],["2007-04-12",36.7003,36.8621,36.4496,36.7472,2920400.0],["2007-04-13",36.9718,36.9718,36.3974,36.7107,2679100.0],["2007-04-16",36.7629,37.1597,36.648,37.1127,2963900.0],["2007-04-17",37.2015,37.5304,36.9979,37.4051,2762800.0],["2007-04-18",37.1493,37.3738,37.118,37.2798,2788500.0],["2007-04-19",37.4626,37.6192,37.071,37.5879,3236000.0],["2007-04-20",37.5879,38.2196,37.5879,38.0212,5555800.0],["2007-04-23",37.9325,38.1152,37.5409,37.5618,2575200.0],["2007-04-24",37.4939,37.6714,37.3007,37.5565,3482200.0],["2007-04-25",37.3216,38.1413,37.1284,38.1152,4411100.0],["2007-04-26",37.8019,37.9847,37.4104,37.5461,5186400.0],["2007-04-27",37.5252,37.5409,37.118,37.332,3895900.0],["2007-04-30",37.2746,37.3425,36.742,36.7733,4423100.0],["2007-05-01",36.8621,36.9039,36.3974,36.5175,5320900.0],["2007-05-02",36.5488,37.0083,36.5488,36.9352,4514300.0],["2007-05-03",37.0553,37.2798,36.8935,37.0135,3284000.0],["2007-05-04",37.0657,37.2485,36.9822,37.118,2524900.0],["2007-05-07",37.2485,37.3216,36.9404,36.9561,2178900.0],["2007-05-08",36.8725,37.0135,36.6794,36.9874,2739200.0],["2007-05-09",36.9874,37.1232,36.8517,37.0188,2854400.0],["2007-05-10",36.8099,37.1023,36.4183,36.4601,4801800.0],["2007-05-11",36.5436,37.2903,36.5071,37.2119,4383200.0],["2007-05-14",37.0971,37.2955,36.7786,36.9039,2577400.0],["2007-05-15",36.9665,37.2172,36.7577,36.7995,3706300.0],["2007-05-16",36.8621,37.2589,36.695,37.2485,2932600.0],["2007-05-17",37.2485,37.2485,36.8126,36.8441,2761000.0],["2007-05-18",36.8966,36.9544,36.7653,36.7916,3364000.0],["2007-05-21",36.7758,37.0279,36.7128,36.9281,3340400.0],["2007-05-22",37.0279,37.0279,36.718,36.8178,2839600.0],["2007-05-23",36.8178,37.0016,36.6865,36.7548,3491300.0],["2007-05-24",36.8966,37.2432,36.8231,37.1067,4341300.0],["2007-05-25",37.1487,37.4166,37.1224,37.3325,2920700.0],["2007-05-29",37.343,37.5531,37.2432,37.4691,2906300.0],["2007-05-30",37.3798,37.5846,37.238,37.5846,3048700.0],["2007-05-31",37.5846,37.9208,37.4743,37.8,3332100.0],["2007-06-01",37.8682,38.0626,37.8,38.0048,3521200.0],["2007-06-04",38.0048,38.0048,37.7054,37.9575,2285600.0],["2007-06-05",38.0783,38.0783,37.6214,37.6687,3407300.0],["2007-06-06",37.6214,37.6214,37.2905,37.6161,3409800.0],["2007-06-07",37.6162,37.9733,37.2537,37.4218,5872900.0],["2007-06-08",37.4218,38.0468,37.4218,37.9838,4188800.0],["2007-06-11",37.8525,38.2779,37.6844,38.0678,3589700.0],["2007-06-12",37.842,38.0258,37.3956,37.4218,3650700.0],["2007-06-13",37.6319,37.9523,37.2695,37.8893,3435500.0],["2007-06-14",37.8893,38.8872,37.8893,38.8399,6573000.0],["2007-06-15",39.0027,39.1183,38.8662,38.8924,5461300.0],["2007-06-18",38.8662,38.9397,38.4723,38.509,3545500.0],["2007-06-19",38.3409,38.446,38.0573,38.3409,3702300.0],["2007-06-20",37.9418,38.9134,37.9418,38.2937,4110000.0],["2007-06-21",38.3882,38.6508,38.1624,38.5353,2782400.0],["2007-06-22",38.3409,38.3935,37.9943,38.2622,3625300.0],["2007-06-25",38.1729,38.8189,38.1729,38.4932,3951900.0],["2007-06-26",38.5668,38.7349,38.2517,38.4197,2990400.0],["2007-06-27",38.1203,38.6876,38.0678,38.635,3532700.0],["2007-06-28",38.7769,38.8136,38.3987,38.6666,2633700.0],["2007-06-29",38.6456,38.7244,38.1151,38.3409,4397400.0],["2007-07-02",38.5931,38.7874,38.2832,38.5143,3063500.0],["2007-07-03",38.5248,38.593,38.362,38.446,1444700.0],["2007-07-05",38.3935,38.7611,38.1834,38.7349,2994900.0],["2007-07-06",38.7401,38.7821,38.5405,38.7086,2325900.0],["2007-07-09",38.7611,39.1655,38.6456,39.0762,3806300.0],["2007-07-10",38.7191,39.1288,38.6718,38.8872,4503400.0],["2007-07-11",38.7716,39.1235,38.6456,39.0395,2224600.0],["2007-07-12",38.7401,39.2916,38.6298,39.2653,2926700.0],["2007-07-13",39.1708,39.612,39.0447,39.4701,4441100.0],["2007-07-16",39.9061,39.9166,39.2653,39.6698,3712200.0],["2007-07-17",39.5279,39.8641,39.2916,39.6645,3057000.0],["2007-07-18",39.6907,39.8536,39.2023,39.4964,4200500.0],["2007-07-19",39.5279,39.9061,39.4439,39.8326,3588200.0],["2007-07-20",39.717,39.717,39.2601,39.3966,5094400.0],["2007-07-23",39.3809,39.6803,39.0185,39.1498,4390100.0],["2007-07-24",38.8924,39.9954,38.8924,39.2233,7001100.0],["2007-07-25",39.6435,41.1771,39.3441,40.0269,5703200.0],["2007-07-26",39.7065,40.195,39.5069,39.759,8206100.0],["2007-07-27",39.759,40.384,39.6592,39.7433,7603500.0],["2007-07-30",39.7433,40.4418,39.654,40.3473,6635200.0],["2007-07-31",40.4418,40.5206,39.7275,39.7695,7073500.0],["2007-08-01",39.6592,40.4786,39.4754,40.4051,6828700.0],["2007-08-02",40.4208,40.6519,39.9271,40.2212,5554100.0],["2007-08-03",40.1477,40.3946,39.4597,39.4807,5924300.0],["2007-08-06",39.6172,40.8777,39.5752,40.8777,7055700.0],["2007-08-07",40.4471,41.2296,40.4471,40.8305,7464400.0],["2007-08-08",40.7359,41.2874,40.4943,41.1614,5706300.0],["2007-08-09",40.7044,41.487,40.6519,41.0195,7435200.0],["2007-08-10",40.3578,40.9723,40.0847,40.3105,10144000.0],["2007-08-13",40.3368,40.778,40.1845,40.2895,4634200.0],["2007-08-14",40.3473,40.3893,39.7433,39.7643,5010800.0],["2007-08-15",39.7643,39.7853,38.9029,38.987,6679200.0],["2007-08-16",38.341,39.6593,38.2727,39.2968,8968000.0],["2007-08-17",39.9534,40.3263,39.4071,40.0847,7609000.0],["2007-08-20",39.9849,40.2948,39.6855,39.8851,3671800.0],["2007-08-21",39.7065,40.0952,39.4806,39.6645,3257700.0],["2007-08-22",39.7906,40.0427,39.6435,39.9376,3334000.0],["2007-08-23",40.0637,40.2527,39.7538,40.1372,3655800.0],["2007-08-24",40.0689,40.5153,40.0584,40.4576,3733300.0],["2007-08-27",40.2475,40.4996,39.9744,40.1372,2788600.0],["2007-08-28",39.9744,40.3105,39.5489,39.5699,3936400.0],["2007-08-29",39.6908,39.9954,39.5332,39.9586,3459400.0],["2007-08-30",39.6592,39.9796,39.4071,39.6435,3425700.0],["2007-08-31",39.8693,40.0111,39.5227,39.8431,3196800.0],["2007-09-04",39.675,40.0847,39.4544,39.9954,3009200.0],["2007-09-05",39.8011,39.8956,39.4177,39.5805,3993400.0],["2007-09-06",39.7706,39.8181,39.1738,39.6597,2779400.0],["2007-09-07",39.2952,39.4326,38.8833,39.1526,5186900.0],["2007-09-10",39.29,39.3956,38.7407,38.9731,3354000.0],["2007-09-11",38.9836,39.3111,38.7196,39.1632,4538000.0],["2007-09-12",39.1315,39.5012,39.0259,39.1738,3060800.0],["2007-09-13",39.3164,39.6597,39.1368,39.2847,3138500.0],["2007-09-14",39.1368,39.4537,38.8516,39.2847,2980000.0],["2007-09-17",39.2319,39.5541,39.1421,39.2583,1984300.0],["2007-09-18",39.5224,40.098,39.1421,40.0241,4172600.0],["2007-09-19",40.3516,40.3621,39.7812,40.1245,3911700.0],["2007-09-20",39.8076,39.9924,39.6386,39.7547,4061500.0],["2007-09-21",39.7864,40.2988,39.7548,40.0083,4322900.0],["2007-09-24",39.9607,40.2565,39.7759,39.8551,2816300.0],["2007-09-25",39.7072,39.9977,39.3797,39.8234,3649600.0],["2007-09-26",39.8551,39.9977,39.3639,39.5277,3963400.0],["2007-09-27",39.6914,39.7653,39.3322,39.5171,3848600.0],["2007-09-28",39.6914,39.7864,39.5171,39.665,3267700.0],["2007-10-01",39.8973,40.4202,39.8973,40.0875,4193500.0],["2007-10-02",40.0241,40.2935,39.8076,39.9555,2958000.0],["2007-10-03",39.9872,40.2407,39.7336,39.9238,2277000.0],["2007-10-04",39.9396,40.04,39.8604,39.9291,1820900.0],["2007-10-05",40.1403,40.5998,39.9871,40.3568,2971400.0],["2007-10-08",40.3305,40.5048,40.1984,40.378,1351500.0],["2007-10-09",40.3727,40.6685,40.2142,40.6051,2803000.0],["2007-10-10",40.5153,40.6051,40.1456,40.3146,3245600.0],["2007-10-11",40.3516,41.0699,40.1878,40.4097,3293700.0],["2007-10-12",40.4097,40.6051,40.2248,40.4678,2613600.0],["2007-10-15",40.4414,40.5945,40.2301,40.4255,2674900.0],["2007-10-16",40.4044,40.4308,39.9449,40.04,3063800.0],["2007-10-17",40.2618,40.3252,39.8868,40.1403,2782900.0],["2007-10-18",40.1192,40.3621,39.9502,40.1509,3049200.0],["2007-10-19",39.8815,40.1139,39.6069,39.628,5153900.0],["2007-10-22",39.4379,39.929,39.2741,39.6597,5263300.0],["2007-10-23",40.3516,40.3885,39.4273,39.9502,4293300.0],["2007-10-24",39.797,40.0875,39.084,39.8551,4424800.0],["2007-10-25",39.9449,40.0611,39.2636,39.5963,2980800.0],["2007-10-26",39.7072,39.7812,39.2953,39.5963,2802500.0],["2007-10-29",39.3903,39.8445,39.2953,39.665,2115600.0],["2007-10-30",39.6122,39.7548,39.2477,39.4801,2216100.0],["2007-10-31",39.6333,39.9343,39.4484,39.665,3741800.0],["2007-11-01",39.4695,39.665,38.7618,38.8674,3984300.0],["2007-11-02",38.9255,39.385,38.7988,39.0998,3720200.0],["2007-11-05",38.6298,39.5752,38.6298,39.3375,3292300.0],["2007-11-06",39.3058,39.5065,38.7618,39.2055,4689700.0],["2007-11-07",38.8199,39.0628,37.8322,37.8586,5568900.0],["2007-11-08",37.8956,38.2653,37.5259,38.0594,6771400.0],["2007-11-09",37.6315,37.9854,37.3041,37.3463,5231500.0],["2007-11-12",37.5734,38.9097,37.4467,38.371,5669700.0],["2007-11-13",38.6139,39.1262,38.3129,39.084,4405900.0],["2007-11-14",39.2424,39.3322,38.6509,38.7301,3292100.0],["2007-11-15",38.7779,39.1338,38.5336,38.831,3390300.0],["2007-11-16",37.7155,38.4061,37.6571,38.252,6782100.0],["2007-11-19",37.9333,38.3742,37.6412,38.2255,5405300.0],["2007-11-20",38.2095,38.7089,37.7899,38.0608,5461200.0],["2007-11-21",37.7155,38.0714,37.1843,37.2587,6158200.0],["2007-11-23",37.4287,37.6837,37.3862,37.673,1726900.0],["2007-11-26",37.7049,38.2361,37.2215,37.3755,4704700.0],["2007-11-27",37.4924,38.0024,37.4499,37.9493,4511400.0],["2007-11-28",38.1564,39.1657,37.9227,39.0807,5644900.0],["2007-11-29",38.8789,39.1285,38.6664,38.9373,3295300.0],["2007-11-30",39.2613,39.4791,38.9479,39.1391,4507900.0],["2007-12-03",38.7779,39.1391,38.6026,38.7248,3981400.0],["2007-12-04",38.5708,38.9054,38.3317,38.5814,2525700.0],["2007-12-05",39.017,39.0648,38.6982,38.9585,2321800.0],["2007-12-06",39.3091,39.3091,38.7779,39.2188,2361400.0],["2007-12-07",39.2135,39.7394,39.2135,39.3994,3431400.0],["2007-12-10",39.5907,40.0741,39.3941,39.9147,4582400.0],["2007-12-11",40.0581,40.26,39.2507,39.3251,5334200.0],["2007-12-12",40.2759,40.2759,38.9054,39.3304,5685800.0],["2007-12-13",39.0595,39.3091,38.7195,39.2666,4957000.0],["2007-12-14",38.8311,38.9692,38.5601,38.5708,3901800.0],["2007-12-17",38.3264,38.7248,38.0661,38.2573,5147300.0],["2007-12-18",38.5389,38.5867,38.1352,38.5017,3780600.0],["2007-12-19",38.4327,38.5389,37.8058,37.8749,4293600.0],["2007-12-20",37.5668,38.0555,37.3171,38.0342,4802400.0],["2007-12-21",38.2255,38.9373,38.2255,38.4592,7099700.0],["2007-12-24",38.5123,39.0967,38.2998,39.0223,1554000.0],["2007-12-26",38.8682,39.0435,38.507,38.8842,2556600.0],["2007-12-27",38.8735,38.8789,38.167,38.1936,2768500.0],["2007-12-28",38.3795,38.5283,37.8536,38.013,2860000.0],["2007-12-31",37.8165,37.8908,37.5084,37.5668,3319200.0],["2008-01-02",37.4765,37.4765,36.5734,36.7381,6506100.0],["2008-01-03",36.7859,37.1259,36.6106,36.7753,3842500.0],["2008-01-04",36.3928,36.7009,36.0157,36.1272,5501300.0],["2008-01-07",36.276,36.5416,35.7607,36.0369,6548000.0],["2008-01-08",36.0635,36.2175,35.3039,35.4154,5459700.0],["2008-01-09",35.3729,35.6757,34.9214,35.4366,5093900.0],["2008-01-10",36.5362,37.4446,36.2866,37.0037,12525400.0],["2008-01-11",36.9453,37.4765,36.7859,36.9665,7260800.0],["2008-01-14",37.1896,37.2162,36.8072,37.1418,5293900.0],["2008-01-15",36.754,37.0781,36.4088,36.6319,6674600.0],["2008-01-16",36.5044,36.9187,36.2016,36.4566,6663600.0],["2008-01-17",36.4937,36.7275,35.6385,35.681,9622500.0],["2008-01-18",35.7076,36.2175,35.4685,35.6757,7247800.0],["2008-01-22",34.0024,36.106,34.0024,35.8775,8553400.0],["2008-01-23",35.7129,38.2361,35.0595,38.0502,10772500.0],["2008-01-24",37.6305,38.1352,37.4021,37.8324,6769800.0],["2008-01-25",38.1192,38.1883,37.0197,37.1684,5934900.0],["2008-01-28",37.1471,37.7739,36.7487,37.7421,6135700.0],["2008-01-29",37.6943,38.2255,37.3809,37.673,6929800.0],["2008-01-30",36.8178,38.9904,36.8178,38.2573,8812400.0],["2008-01-31",37.9705,39.0542,37.3437,38.762,8450400.0],["2008-02-01",38.7939,39.2826,38.1405,39.1923,4694100.0],["2008-02-04",39.1923,39.2826,38.5867,38.6292,3495000.0],["2008-02-05",38.4911,38.762,37.997,38.1139,5139100.0],["2008-02-06",38.438,38.5761,38.0714,38.1192,3559900.0],["2008-02-07",38.0711,38.7928,37.713,38.3491,5950800.0],["2008-02-08",38.2154,38.3331,37.6167,37.729,4583200.0],["2008-02-11",37.6755,38.3758,37.3815,38.1727,5447800.0],["2008-02-12",38.3331,38.9425,38.1941,38.7393,5182300.0],["2008-02-13",38.7874,39.4182,38.7447,39.2953,6273400.0],["2008-02-14",39.2311,39.3915,38.6698,38.6698,3570900.0],["2008-02-15",38.595,38.8516,38.4186,38.7126,3398600.0],["2008-02-19",39.0761,39.0761,38.2796,38.611,4156700.0],["2008-02-20",38.2529,38.9531,38.2529,38.8302,3046100.0],["2008-02-21",38.7554,39.0226,38.4079,38.4346,3115700.0],["2008-02-22",38.5148,38.6484,37.7878,38.4293,4738100.0],["2008-02-25",38.611,38.8409,38.1887,38.7447,4584600.0],["2008-02-26",38.6324,38.9531,38.3384,38.7714,3655200.0],["2008-02-27",38.5095,39.0226,38.5041,38.6538,2618600.0],["2008-02-28",38.4881,38.5255,38.1727,38.3545,3109100.0],["2008-02-29",37.9535,38.1727,37.4885,37.5473,6565100.0],["2008-03-03",37.4243,37.8466,37.1036,37.7451,4747600.0],["2008-03-04",37.4724,38.0711,37.419,37.9803,5142500.0],["2008-03-05",37.8947,38.6698,37.8947,38.6484,7372100.0],["2008-03-06",38.5362,38.8355,38.2529,38.5095,5347200.0],["2008-03-07",38.1353,38.7768,38.1353,38.4667,5511100.0],["2008-03-10",38.4239,38.6698,37.9001,38.0551,5227000.0],["2008-03-11",38.2208,38.9478,38.1139,38.9104,6412000.0],["2008-03-12",37.9696,38.8943,37.9696,38.456,5195200.0],["2008-03-13",37.8573,38.3117,37.4243,37.8092,8300800.0],["2008-03-14",37.7344,37.9535,36.8416,37.2105,8540100.0],["2008-03-17",36.6439,37.5686,36.5423,37.2105,6428300.0],["2008-03-18",37.6328,38.4346,37.3602,38.4346,8871300.0],["2008-03-19",38.4346,38.7661,37.7397,37.7611,6768700.0],["2008-03-20",37.4243,38.3972,37.4243,38.3063,9024500.0],["2008-03-24",38.3812,39.4075,38.0337,39.2151,6906800.0],["2008-03-25",39.2899,39.4182,38.7714,39.2044,5154600.0],["2008-03-26",39.0387,39.1242,38.75,38.8783,4439700.0],["2008-03-27",38.889,39.2632,38.7126,38.9317,4169300.0],["2008-03-28",39.044,39.1883,38.6003,38.6271,3279700.0],["2008-03-31",38.5896,39.2311,38.4881,39.0333,4543200.0],["2008-04-01",39.1135,39.9581,39.1135,39.9474,7955900.0],["2008-04-02",39.91,40.1345,39.6106,39.8298,6149300.0],["2008-04-03",39.6695,39.9474,39.3701,39.8672,3954100.0],["2008-04-04",39.8993,40.0383,39.648,39.7763,3793200.0],["2008-04-07",39.7977,39.8886,39.2953,39.4396,5374200.0],["2008-04-08",39.4503,39.4824,39.0761,39.1884,6779900.0],["2008-04-09",37.9803,38.2796,37.6488,37.7237,14156500.0],["2008-04-10",37.7985,38.3491,37.6648,38.1299,4672700.0],["2008-04-11",37.7504,38.4774,37.6916,37.8947,5579300.0],["2008-04-14",37.6435,38.0177,37.4296,37.5526,5526500.0],["2008-04-15",37.729,38.2047,37.5259,37.9695,3495800.0],["2008-04-16",38.2155,39.0013,38.0497,38.9104,4895000.0],["2008-04-17",38.7179,38.8195,38.301,38.595,3794800.0],["2008-04-18",39.0226,39.2044,38.8035,39.1242,5709200.0],["2008-04-21",38.8409,39.044,38.6805,38.766,4238000.0],["2008-04-22",38.4881,38.6484,38.178,38.4346,4410400.0],["2008-04-23",38.1513,38.9692,37.9268,38.3117,4960600.0],["2008-04-24",38.0979,39.0975,38.0979,38.8997,4795600.0],["2008-04-25",39.0119,39.1135,38.2261,38.873,3254200.0],["2008-04-28",39.0119,39.0868,38.6591,38.8943,2809300.0],["2008-04-29",38.7661,39.2632,38.7661,39.1242,3222800.0],["2008-04-30",39.2739,39.3647,38.6484,38.7072,5178100.0],["2008-05-01",38.579,39.5572,38.579,39.3327,4325300.0],["2008-05-02",39.632,39.632,38.7821,39.1723,4061100.0],["2008-05-05",38.8356,38.9585,38.579,38.8837,3412100.0],["2008-05-06",38.6217,39.2365,38.5308,39.199,3316500.0],["2008-05-07",39.2899,39.2899,38.1941,38.2636,4912200.0],["2008-05-08",38.4827,38.6484,37.7718,37.9909,4633000.0],["2008-05-09",37.6916,37.8466,37.4457,37.574,4179600.0],["2008-05-12",37.3121,37.7825,37.2051,37.6435,4075500.0],["2008-05-13",37.7611,38.023,37.574,37.8466,3876600.0],["2008-05-14",37.9428,38.5095,37.8466,38.2743,3553400.0],["2008-05-15",38.4571,38.4571,37.8009,38.3872,4504400.0],["2008-05-16",38.3711,38.3711,37.6825,38.0698,4228900.0],["2008-05-19",38.1613,38.6508,37.9784,38.1505,3536000.0],["2008-05-20",37.9246,38.1398,37.6449,37.7632,3336000.0],["2008-05-21",37.9031,38.0913,37.1984,37.3221,6819800.0],["2008-05-22",37.4458,37.5373,37.1715,37.306,4198100.0],["2008-05-23",37.2038,37.3759,35.9342,36.0526,11591500.0],["2008-05-27",35.9988,36.8864,35.9988,36.7949,6319700.0],["2008-05-28",37.8009,38.1828,37.3867,37.9461,9399900.0],["2008-05-29",38.1344,38.6777,37.8547,38.5163,6796400.0],["2008-05-30",38.554,38.5809,38.1183,38.2043,4534500.0],["2008-06-02",38.2043,38.398,37.9353,38.1882,4275100.0],["2008-06-03",38.2474,38.5916,37.8762,38.1021,4314300.0],["2008-06-04",37.9246,38.2743,37.7955,38.0537,3499700.0],["2008-06-05",38.0429,38.3119,37.8869,38.2205,3028100.0],["2008-06-06",37.9138,37.9138,36.8702,36.8971,5946200.0],["2008-06-09",37.2307,37.4835,36.9886,37.3705,3328100.0],["2008-06-10",37.1661,37.774,36.8702,37.6502,5522400.0],["2008-06-11",37.2145,37.3328,36.5421,36.612,5124200.0],["2008-06-12",36.8487,37.4243,36.4076,36.7358,4015600.0],["2008-06-13",36.9993,37.193,36.3108,36.7465,6231100.0],["2008-06-16",36.5744,36.8218,36.5206,36.6228,3431900.0],["2008-06-17",36.7357,36.7519,36.1655,36.2247,3534600.0],["2008-06-18",35.2349,35.7406,34.9713,35.3963,8196400.0],["2008-06-19",35.3048,36.0848,35.1165,35.9557,5741400.0],["2008-06-20",35.4232,36.0849,35.4232,35.7029,8470500.0],["2008-06-23",35.9773,35.988,35.5953,35.6437,4323500.0],["2008-06-24",34.2559,34.8153,33.4489,33.492,14626600.0],["2008-06-25",33.5834,33.648,32.911,33.0294,9857600.0],["2008-06-26",32.8949,33.0401,32.1848,32.2117,10591600.0],["2008-06-27",32.1848,32.5129,31.8997,32.4699,9467000.0],["2008-06-30",32.4538,33.4221,32.244,33.067,9080500.0],["2008-07-01",32.5022,32.8142,32.0073,32.5452,9432700.0],["2008-07-02",32.6851,32.7927,31.4909,31.4909,8839400.0],["2008-07-03",31.3994,32.287,31.3402,31.9911,5184400.0],["2008-07-07",32.1848,32.5452,30.996,31.1466,8549200.0],["2008-07-08",31.706,32.5183,31.6146,32.4914,10272100.0],["2008-07-09",32.4645,32.8142,31.8567,31.8943,6207200.0],["2008-07-10",31.9589,32.2225,31.5393,31.8997,5098300.0],["2008-07-11",31.4747,31.7007,30.7431,31.195,7010000.0],["2008-07-14",31.5124,31.6146,30.6624,30.7646,5187000.0],["2008-07-15",30.6893,31.0121,30.1783,30.3612,6206400.0],["2008-07-16",30.4527,31.8513,30.3451,31.8136,6108600.0],["2008-07-17",32.0073,32.2978,31.4263,32.1525,7337600.0],["2008-07-18",32.1203,32.825,31.7437,32.712,9593800.0],["2008-07-21",33.0939,33.0939,31.7706,31.9858,5252500.0],["2008-07-22",31.7545,33.4597,31.7545,33.4113,7114100.0],["2008-07-23",33.8524,34.1967,33.0885,34.1052,7172800.0],["2008-07-24",34.1752,34.2397,33.5942,33.6265,7029700.0],["2008-07-25",33.804,34.0998,33.422,33.648,4292000.0],["2008-07-28",33.6157,33.7502,33.1316,33.1316,4613100.0],["2008-07-29",33.4059,34.3043,33.1961,34.2182,5923700.0],["2008-07-30",34.428,34.8852,33.4597,33.8578,6184700.0],["2008-07-31",33.6534,34.1698,33.6103,33.9331,5922700.0],["2008-08-01",33.7125,33.9976,33.0186,33.492,4805900.0],["2008-08-04",33.4113,34.0246,33.3414,33.6588,3443500.0],["2008-08-05",33.8739,35.1973,33.8739,35.1004,7080400.0],["2008-08-06",35.0359,35.0359,34.2881,34.5894,4251300.0],["2008-08-07",34.0622,34.5464,33.8954,34.0299,4446000.0],["2008-08-08",34.2075,35.5146,34.2075,35.3425,6374000.0],["2008-08-11",35.208,35.6814,34.7185,35.2403,5256800.0],["2008-08-12",34.9068,35.3102,34.74,34.9283,3594200.0],["2008-08-13",34.7454,34.9713,34.159,34.7508,3971200.0],["2008-08-14",34.5732,35.5469,34.2935,35.2833,4744300.0],["2008-08-15",35.5039,35.9665,35.3102,35.5792,5080800.0],["2008-08-18",35.6437,35.7244,34.9229,35.1273,4029000.0],["2008-08-19",34.9175,35.0305,34.3742,34.428,5559700.0],["2008-08-20",34.471,34.8422,33.535,33.9277,5139200.0],["2008-08-21",33.6514,33.7923,33.0446,33.6947,3702700.0],["2008-08-22",33.8139,34.5345,33.8139,34.4153,3655700.0],["2008-08-25",34.1661,34.4153,33.8465,34.0632,3795400.0],["2008-08-26",33.8085,34.1065,33.6297,34.0252,3934300.0],["2008-08-27",34.0036,34.6754,33.6731,34.4153,3561900.0],["2008-08-28",34.5779,35.2605,34.4587,35.0547,3203100.0],["2008-08-29",34.9463,35.3039,34.6971,34.7404,3243700.0],["2008-09-02",35.2118,36.2954,35.1359,35.2226,5300500.0],["2008-09-03",35.2443,35.6561,34.9734,35.5694,5342000.0],["2008-09-04",35.4881,35.7319,34.4858,34.7621,5090000.0],["2008-09-05",34.5508,34.7133,33.944,34.6158,4067500.0],["2008-09-08",35.1522,35.8999,35.0872,35.7536,5804300.0],["2008-09-09",35.3527,36.2683,35.3039,35.3039,5907500.0],["2008-09-10",36.1274,36.5555,35.7861,36.1329,6493000.0],["2008-09-11",35.8565,36.9781,35.6723,36.9076,7220200.0],["2008-09-12",36.7668,37.4115,36.4471,37.1677,7063000.0],["2008-09-15",36.2304,37.5307,36.2304,36.653,6421200.0],["2008-09-16",35.7915,37.4061,35.6398,37.2869,7931000.0],["2008-09-17",36.4417,36.5555,34.9896,35.5206,9927500.0],["2008-09-18",35.629,36.3983,35.0709,36.0191,10911800.0],["2008-09-19",36.3062,37.9262,34.7459,36.6801,9194700.0],["2008-09-22",36.29,36.6259,35.4394,35.694,5135600.0],["2008-09-23",35.7265,36.3875,34.9788,35.1034,4756400.0],["2008-09-24",34.8596,35.4719,33.9765,34.3449,6116800.0],["2008-09-25",34.6158,34.968,34.3612,34.5508,5241300.0],["2008-09-26",33.9873,35.1088,33.9873,34.8867,4972900.0],["2008-09-29",34.3937,35.3148,33.3643,34.437,8223700.0],["2008-09-30",34.437,35.2389,33.9115,34.074,7289400.0],["2008-10-01",33.8627,34.9138,33.4022,34.567,6013000.0],["2008-10-02",34.3666,34.3666,32.7628,33.0933,7295900.0],["2008-10-03",33.4455,34.3395,32.7249,32.92,7101600.0],["2008-10-06",32.5245,33.4564,31.0562,32.5082,9678900.0],["2008-10-07",32.985,33.3913,31.8526,32.0693,7611400.0],["2008-10-08",31.3704,32.6057,30.7365,31.3704,11890900.0],["2008-10-09",31.4029,31.9122,28.5368,28.7156,9971600.0],["2008-10-10",27.3556,28.9323,23.4709,28.0112,18956000.0],["2008-10-13",28.8564,30.5956,28.0437,30.1513,8526100.0],["2008-10-14",30.8394,31.7551,28.7535,29.745,8139100.0],["2008-10-15",29.1436,29.4578,27.7187,27.7945,7453800.0],["2008-10-16",28.2008,28.3742,26.2233,27.9787,11270300.0],["2008-10-17",27.1281,28.5205,26.5971,27.3827,8691800.0],["2008-10-20",27.6753,28.6722,27.3827,28.2659,5513100.0],["2008-10-21",27.9029,28.4609,27.3123,27.4694,4953500.0],["2008-10-22",27.2202,27.2202,24.2565,25.1343,9101300.0],["2008-10-23",25.8332,26.3587,25.0855,26.077,11372700.0],["2008-10-24",24.4624,26.2233,24.3812,25.2209,6456400.0],["2008-10-27",24.9175,25.3456,24.1753,24.2078,5727900.0],["2008-10-28",24.9229,26.4942,24.2999,26.4725,7761500.0],["2008-10-29",26.44,27.2852,25.6815,25.844,6438400.0],["2008-10-30",26.6188,27.8487,26.4346,27.7024,9270500.0],["2008-10-31",27.5344,29.0677,27.3556,28.5964,7466200.0],["2008-11-03",28.4555,29.1328,28.1792,28.7264,4174400.0],["2008-11-04",29.2357,29.9509,28.916,29.8967,6101800.0],["2008-11-05",29.5391,30.2434,28.2171,28.4121,5750400.0],["2008-11-06",28.2442,28.5801,26.971,27.0197,7734100.0],["2008-11-07",27.1064,28.423,27.036,28.1304,5418900.0],["2008-11-10",29.2465,29.8046,28.6072,29.0406,6979900.0],["2008-11-11",28.6885,29.6421,28.3471,28.9215,5379300.0],["2008-11-12",28.4122,28.8944,27.399,27.7403,6524700.0],["2008-11-13",28.194,30.1837,26.9587,30.1126,11316600.0],["2008-11-14",29.5387,30.0689,28.1175,29.0467,8083600.0],["2008-11-17",28.7187,29.8284,28.1503,29.1232,7915400.0],["2008-11-18",29.003,30.1454,28.6532,29.6862,7778000.0],["2008-11-19",29.648,30.2547,27.7403,28.0738,8231100.0],["2008-11-20",27.7513,28.9429,26.4339,26.8985,10811900.0],["2008-11-21",26.9805,28.6368,26.4066,28.593,10213300.0],["2008-11-24",29.0522,30.3148,28.6477,29.8502,10863800.0],["2008-11-25",30.3367,30.9052,30.129,30.8451,9228400.0],["2008-11-26",30.1727,31.5338,29.8448,31.3698,6360600.0],["2008-11-28",31.1566,31.5611,30.6756,31.4846,3165900.0],["2008-12-01",30.6975,31.0746,29.2927,29.3637,6513500.0],["2008-12-02",29.894,30.3094,29.074,30.1673,5380400.0],["2008-12-03",29.5988,31.1566,29.3091,31.009,6825600.0],["2008-12-04",30.6647,32.0531,30.4788,31.0637,8714100.0],["2008-12-05",30.7029,31.6978,29.648,31.6103,6155400.0],["2008-12-08",32.1952,32.5122,31.2714,32.0421,8454400.0],["2008-12-09",29.7846,30.5772,29.2982,29.7956,10479700.0],["2008-12-10",29.7518,30.211,29.0795,29.6043,5862800.0],["2008-12-11",29.3583,29.4512,28.0191,28.3307,6600800.0],["2008-12-12",27.8824,28.8007,27.6201,28.44,5783600.0],["2008-12-15",28.6258,28.9265,27.9316,28.3416,4521400.0],["2008-12-16",27.6911,28.9811,27.3632,28.7734,7827700.0],["2008-12-17",28.3471,29.0249,28.123,28.675,5613200.0],["2008-12-18",28.9702,29.73,28.4564,28.8499,7177900.0],["2008-12-19",29.5168,29.6535,29.003,29.1506,6949300.0],["2008-12-22",29.1178,29.2654,28.7133,29.074,4197800.0],["2008-12-23",28.8882,29.4512,28.593,28.7843,3815700.0],["2008-12-24",28.8773,28.9702,28.7078,28.9101,1204600.0],["2008-12-26",28.9702,29.1232,28.7625,29.0577,1281300.0],["2008-12-29",28.9538,29.0522,28.358,29.0358,3167600.0],["2008-12-30",29.1451,29.6917,28.5985,29.6152,3410000.0],["2008-12-31",29.6206,30.4187,29.6206,30.1509,3977400.0],["2009-01-02",30.2383,30.8177,29.719,30.6701,4233200.0],["2009-01-05",30.5772,30.6264,29.8775,30.1618,3593500.0],["2009-01-06",30.3039,30.7248,29.7081,30.293,4578400.0],["2009-01-07",29.9924,30.0634,29.0795,29.1943,5222100.0],["2009-01-08",29.1178,29.3528,28.2541,28.5384,5726800.0],["2009-01-09",28.5329,28.8281,27.8332,27.8387,4417500.0],["2009-01-12",27.9754,28.1503,27.5326,27.6857,4044500.0],["2009-01-13",27.6911,27.7622,27.0024,27.1883,4530700.0],["2009-01-14",26.9969,26.9969,26.1114,26.3191,5578500.0],["2009-01-15",26.3191,26.5487,25.7179,26.4011,6495800.0],["2009-01-16",26.7346,26.8275,25.8217,26.3465,5857200.0],["2009-01-20",26.2372,26.27,25.062,25.1057,5306200.0],["2009-01-21",25.5211,26.1825,25.2697,26.0841,5867900.0],["2009-01-22",25.6687,26.4011,25.5266,26.0349,5012900.0],["2009-01-23",25.7343,26.1169,25.4664,25.6468,5856900.0],["2009-01-26",25.8053,26.188,25.4172,25.6742,4972200.0],["2009-01-27",25.8709,26.0185,25.379,25.7507,3864500.0],["2009-01-28",25.9311,26.0568,25.1713,25.6086,6525700.0],["2009-01-29",25.3516,25.5648,24.4006,24.5099,6384100.0],["2009-01-30",24.6247,25.0401,23.0887,23.2253,11081500.0],["2009-02-02",23.0614,23.4768,22.6295,23.1871,7534900.0],["2009-02-03",23.3401,24.9089,23.1762,24.5973,12611900.0],["2009-02-04",24.9253,25.0455,24.3623,24.6137,7367900.0],["2009-02-05",24.4716,25.2806,24.2803,25.0947,6893900.0],["2009-02-06",25.0783,25.9092,25.0455,25.7288,5884300.0],["2009-02-09",26.0349,26.0349,25.3845,25.8327,4769900.0],["2009-02-10",25.6577,25.8327,24.2202,24.4443,7184700.0],["2009-02-11",24.6301,24.8378,24.2147,24.7613,5426700.0],["2009-02-12",24.2366,24.57,23.6626,24.5427,6390000.0],["2009-02-13",24.5099,25.0783,24.4169,24.5099,4030900.0],["2009-02-17",23.9961,23.9961,23.0614,23.4768,6473700.0],["2009-02-18",23.6025,23.6845,23.0942,23.3565,5958900.0],["2009-02-19",23.7377,24.0747,23.3621,23.7156,6161500.0],["2009-02-20",23.5996,24.0305,23.0637,23.6438,7247800.0],["2009-02-23",23.8482,24.036,22.55,22.6052,5575100.0],["2009-02-24",22.7599,23.9753,22.6771,23.8482,6988000.0],["2009-02-25",23.5278,23.688,22.9698,23.2184,7472600.0],["2009-02-26",23.5057,23.6272,22.6826,22.7544,5721200.0],["2009-02-27",22.3456,23.0693,21.7987,22.7489,8382200.0],["2009-03-02",22.3677,22.5776,21.2684,21.5004,9002400.0],["2009-03-03",21.76,21.8595,21.1192,21.2628,6553700.0],["2009-03-04",21.5501,22.7378,21.3899,22.4837,8823800.0],["2009-03-05",22.1357,22.1357,21.528,22.0804,13430600.0],["2009-03-06",22.2462,22.7931,21.2352,21.7545,9498700.0],["2009-03-09",21.5611,21.76,20.9866,21.1579,7429700.0],["2009-03-10",21.5446,22.8649,21.4286,22.771,10005100.0],["2009-03-11",22.9201,23.8206,22.6991,23.5941,9720700.0],["2009-03-12",23.5057,23.9421,23.0637,23.9034,6623100.0],["2009-03-13",24.1023,24.1355,23.5223,23.804,5570900.0],["2009-03-16",24.0636,25.2182,24.0581,24.71,9306900.0],["2009-03-17",24.6824,25.5662,24.4117,25.5441,6448300.0],["2009-03-18",25.2292,26.1518,24.6105,25.6988,8582500.0],["2009-03-19",25.9308,26.0745,25.3066,25.406,7202100.0],["2009-03-20",25.4392,25.627,24.6271,24.6989,8956500.0],["2009-03-23",25.058,26.3175,24.8757,26.2623,6403800.0],["2009-03-24",26.1794,26.7705,25.8922,26.0966,5976100.0],["2009-03-25",26.3507,27.1738,25.9253,26.5551,9207600.0],["2009-03-26",26.66,27.9196,26.66,27.8754,9107300.0],["2009-03-27",27.8146,28.1681,27.4279,27.682,8372700.0],["2009-03-30",27.1683,27.3064,26.5219,26.8534,6402500.0],["2009-03-31",27.0467,27.5771,26.4059,27.1904,7949200.0],["2009-04-01",26.8976,27.8091,26.8976,27.6599,6245700.0],["2009-04-02",28.1902,29.621,27.903,28.9305,10843900.0],["2009-04-03",28.6874,29.1791,28.588,29.1404,6790900.0],["2009-04-06",28.82,29.1294,28.483,29.0465,5649400.0],["2009-04-07",28.6101,28.693,28.1847,28.3284,5166500.0],["2009-04-08",28.4996,28.8697,28.1295,28.8366,4206900.0],["2009-04-09",29.3448,29.9912,29.1128,29.5492,6553100.0],["2009-04-13",29.2454,29.8033,29.1404,29.5161,3567200.0],["2009-04-14",29.2509,29.8199,29.0189,29.5161,4690100.0],["2009-04-15",29.3172,30.0022,29.2896,29.9691,4834300.0],["2009-04-16",30.1458,31.0076,29.7205,30.8916,5854300.0],["2009-04-17",30.875,31.0076,29.7315,30.19,8297600.0],["2009-04-20",29.7481,29.7481,29.1073,29.3669,5956900.0],["2009-04-21",29.157,30.7259,29.1404,30.5767,6243600.0],["2009-04-22",30.2453,31.6263,30.0851,30.2453,7635100.0],["2009-04-23",29.2233,29.6763,27.9582,29.4608,12637600.0],["2009-04-24",29.284,29.853,29.0189,29.4332,6055600.0],["2009-04-27",29.0465,29.0465,28.1184,28.2897,5839300.0],["2009-04-28",28.1571,28.5383,27.9638,28.1958,4366500.0],["2009-04-29",28.3449,28.9581,28.3063,28.6101,4456600.0],["2009-04-30",28.936,29.2343,28.7316,28.9139,4972300.0],["2009-05-01",28.7813,29.0576,28.2897,28.5383,3775900.0],["2009-05-04",28.6212,29.9856,28.3891,29.8973,4982000.0],["2009-05-05",29.8365,30.4718,29.8365,30.4662,4698900.0],["2009-05-06",30.6651,30.8419,30.1569,30.8419,4875100.0],["2009-05-07",31.0352,31.444,30.516,30.8419,7717400.0],["2009-05-08",31.2286,31.9799,31.1568,31.8307,7036100.0],["2009-05-11",31.2783,31.4109,30.7093,30.8419,4451100.0],["2009-05-12",30.9413,31.0684,29.7536,30.1845,6669500.0],["2009-05-13",29.737,29.737,28.6874,28.9526,6810200.0],["2009-05-14",29.1476,29.5154,28.9025,29.1198,4387400.0],["2009-05-15",29.0027,29.8107,28.8634,28.9693,5344800.0],["2009-05-18",29.0027,29.6268,29.0027,29.4207,5103700.0],["2009-05-19",29.4708,29.755,28.8411,28.8746,5819900.0],["2009-05-20",29.2591,29.6101,28.8523,28.8969,5133300.0],["2009-05-21",28.674,28.674,27.4927,27.5763,7131700.0],["2009-05-22",27.7435,28.0109,27.0748,27.6654,6093900.0],["2009-05-26",27.4258,28.6406,27.3868,28.4957,4902400.0],["2009-05-27",28.5458,28.6907,27.6209,27.7212,4487400.0],["2009-05-28",27.8048,28.1224,27.2197,27.3088,5929800.0],["2009-05-29",27.398,28.4957,27.3813,28.4957,5962100.0],["2009-06-01",29.0863,29.5321,28.7019,29.2869,6763300.0],["2009-06-02",29.1811,30.1562,28.9192,29.2869,5131700.0],["2009-06-03",28.8189,28.986,28.2115,28.4288,6510600.0],["2009-06-04",28.4734,28.6573,28.0053,28.4177,4668500.0],["2009-06-05",28.9192,29.1253,28.5347,28.7074,4023000.0],["2009-06-08",28.5904,28.83,27.9719,28.6573,4225600.0],["2009-06-09",28.6183,29.0752,28.4455,28.908,3064600.0],["2009-06-10",29.0752,29.1588,28.3062,28.7799,4698300.0],["2009-06-11",28.7632,29.1532,28.7241,28.8523,3692600.0],["2009-06-12",28.752,28.83,27.905,28.1558,5606500.0],["2009-06-15",27.8159,27.8605,27.1361,27.3033,6316900.0],["2009-06-16",27.4593,27.6376,26.9578,26.9912,4237500.0],["2009-06-17",26.7293,27.0804,26.4842,26.8129,6353900.0],["2009-06-18",26.8909,27.1305,26.5566,26.9132,3756800.0],["2009-06-19",27.1528,27.1584,26.5733,26.8241,6419200.0],["2009-06-22",26.7015,26.7293,25.8601,26.0997,7168200.0],["2009-06-23",26.3003,26.6123,26.1554,26.3003,5780900.0],["2009-06-24",26.5566,27.0191,26.4006,26.5455,4696600.0],["2009-06-25",26.395,27.554,26.395,27.5094,5046500.0],["2009-06-26",27.3645,27.9162,27.3032,27.7824,5543700.0],["2009-06-29",27.827,28.3397,27.5261,28.0388,4090000.0],["2009-06-30",27.9998,28.2672,27.5819,27.8549,4541400.0],["2009-07-01",27.8326,28.5514,27.8326,28.3341,3703300.0],["2009-07-02",27.9329,28.0109,27.0804,27.0804,4427300.0],["2009-07-06",26.8854,27.4036,26.8241,27.3813,4400800.0],["2009-07-07",27.3757,27.398,26.5176,26.59,4574500.0],["2009-07-08",26.7516,26.8742,26.0663,26.6792,7529600.0],["2009-07-09",26.8686,27.0748,26.6346,26.7572,3978200.0],["2009-07-10",26.5399,27.1807,26.4842,27.0637,3783300.0],["2009-07-13",27.0692,27.5484,26.6959,27.5373,3829400.0],["2009-07-14",27.3645,27.6766,27.1361,27.6264,3559800.0],["2009-07-15",27.9385,28.2171,27.6989,28.1558,4497200.0],["2009-07-16",28.1168,29.7605,28.0221,29.4931,7806700.0],["2009-07-17",29.2981,29.4931,28.9247,29.0696,5167500.0],["2009-07-20",29.1588,29.4875,29.0696,29.3928,3884700.0],["2009-07-21",29.4764,29.6825,28.8133,29.1365,3768000.0],["2009-07-22",28.9192,29.833,28.9192,29.142,5073200.0],["2009-07-23",28.5291,30.0893,28.3062,29.8163,7732600.0],["2009-07-24",29.7104,29.9221,29.3148,29.755,3424100.0],["2009-07-27",29.7773,30.2286,29.5711,30.2007,3574800.0],["2009-07-28",29.9779,30.0336,29.4262,29.7996,3442000.0],["2009-07-29",29.6603,29.8553,29.3036,29.4987,3920200.0],["2009-07-30",29.8943,30.1172,29.56,29.8776,4325600.0],["2009-07-31",29.8943,30.0893,29.7438,29.9389,3444100.0],["2009-08-03",30.2119,30.4348,29.6324,30.301,3473100.0],["2009-08-04",30.184,30.4125,29.9333,30.1339,2698900.0],["2009-08-05",30.2398,30.2565,29.4987,29.911,3264100.0],["2009-08-06",29.9667,30.0336,29.5432,29.6658,2817300.0],["2009-08-07",29.9221,30.3679,29.8386,30.1506,3875400.0],["2009-08-10",29.9667,30.1283,29.7717,29.9333,2315400.0],["2009-08-11",29.9054,30.0614,29.5878,29.8999,2886900.0],["2009-08-12",29.9277,30.6688,29.6658,30.3846,3987200.0],["2009-08-13",30.5351,30.6298,29.9389,30.1562,3602000.0],["2009-08-14",30.1785,30.301,29.5377,29.8274,3386200.0],["2009-08-17",29.5823,29.6435,28.9359,29.0362,4219500.0],["2009-08-18",29.0752,29.3984,28.9192,29.3036,3419000.0],["2009-08-19",29.0362,29.7383,29.0362,29.4095,3439800.0],["2009-08-20",29.6062,29.7355,29.3589,29.6568,3194800.0],["2009-08-21",29.9041,30.1907,29.786,30.1345,5157700.0],["2009-08-24",30.1176,30.32,29.9209,30.0783,2565000.0],["2009-08-25",30.2188,30.6403,30.1514,30.556,4165900.0],["2009-08-26",30.5223,30.6066,30.1457,30.3537,3316800.0],["2009-08-27",30.2413,30.5448,29.8704,30.32,2900500.0],["2009-08-28",30.4605,30.6291,29.9884,30.1851,3064200.0],["2009-08-31",30.0389,30.1682,29.7186,30.0446,3474100.0],["2009-09-01",30.0052,30.4773,29.4657,29.55,4098800.0],["2009-09-02",29.4713,29.7917,29.2578,29.6456,3802000.0],["2009-09-03",29.7186,29.876,29.3196,29.6905,4018900.0],["2009-09-04",29.7411,30.2694,29.6455,30.2413,2914900.0],["2009-09-08",30.2918,30.5166,29.9996,30.4042,3716100.0],["2009-09-09",30.9943,31.3259,30.7752,31.1517,6638300.0],["2009-09-10",31.2866,31.7868,31.2135,31.6407,5785900.0],["2009-09-11",32.5061,33.1131,32.2982,33.0457,12311500.0],["2009-09-14",32.8995,33.3098,32.7253,33.2648,4696400.0],["2009-09-15",33.3154,33.4391,33.0794,33.321,4690600.0],["2009-09-16",33.5121,33.5121,32.9782,33.2705,4489000.0],["2009-09-17",32.9895,33.4896,32.759,33.0681,4127900.0],["2009-09-18",33.1693,33.3098,32.8827,33.0288,5066100.0],["2009-09-21",32.9501,33.0794,32.5455,32.8883,2943100.0],["2009-09-22",33.13,33.13,32.7647,32.9501,3619400.0],["2009-09-23",32.9557,33.3941,32.6804,32.7309,3128800.0],["2009-09-24",32.7085,32.9333,32.3432,32.6242,3565800.0],["2009-09-25",32.5961,32.6579,31.6519,31.9273,4016900.0],["2009-09-28",32.0678,32.5511,31.8711,32.3881,2729300.0],["2009-09-29",32.5061,32.5286,31.8542,31.9104,3178400.0],["2009-09-30",31.9722,32.0902,31.354,31.7362,5314500.0],["2009-10-01",31.68,31.8205,30.9606,31.0225,5132900.0],["2009-10-02",30.7864,31.1742,30.6796,30.8763,4673900.0],["2009-10-05",30.9325,31.3091,30.6684,31.2529,3542500.0],["2009-10-06",31.3878,31.7474,31.1011,31.2416,4088500.0],["2009-10-07",31.1911,31.3597,30.9944,31.2641,2349600.0],["2009-10-08",31.3315,31.8542,31.3147,31.6575,7005400.0],["2009-10-09",31.6407,31.7306,31.2697,31.4552,3299800.0],["2009-10-12",31.5002,31.7137,31.2304,31.4327,2179200.0],["2009-10-13",31.4383,31.4383,30.9831,31.3203,3435600.0],["2009-10-14",31.5339,32.1914,31.4945,32.1521,4870400.0],["2009-10-15",32.0734,32.4837,31.8655,32.4331,4223900.0],["2009-10-16",32.124,32.2364,31.8654,32.1015,4499400.0],["2009-10-19",32.2027,32.4612,32.1015,32.3825,2738900.0],["2009-10-20",32.478,32.5455,32.0903,32.4443,3331000.0],["2009-10-21",32.3094,32.7478,31.8598,32.0903,4453400.0],["2009-10-22",32.0116,32.2532,31.3653,32.0903,5528400.0],["2009-10-23",32.0846,32.0846,31.0843,31.3035,6065400.0],["2009-10-26",31.2866,31.6856,30.4942,30.6403,8866100.0],["2009-10-27",30.6852,30.792,30.348,30.629,5855800.0],["2009-10-28",30.5729,30.955,30.4829,30.556,4765700.0],["2009-10-29",30.6909,31.0056,30.5223,30.8763,3260600.0],["2009-10-30",30.6909,30.8482,30.1232,30.1682,5477300.0],["2009-11-02",30.2188,30.4492,29.8816,30.3537,4203400.0],["2009-11-03",30.3818,30.6628,30.2694,30.4605,4269200.0],["2009-11-04",30.7077,30.9213,30.0502,30.0671,4113800.0],["2009-11-05",30.1514,30.6572,30.1457,30.6066,2954300.0],["2009-11-06",30.5672,30.9269,30.3761,30.8314,3276200.0],["2009-11-09",30.9663,31.6519,30.9101,31.5845,5100600.0],["2009-11-10",31.5451,32.079,31.4777,31.9497,5075400.0],["2009-11-11",32.1577,32.8658,32.0397,32.6354,6085800.0],["2009-11-12",32.845,32.845,32.0464,32.188,5330900.0],["2009-11-13",32.2956,32.3069,32.0294,32.1087,4447300.0],["2009-11-16",32.3182,32.9809,32.2842,32.7034,4234200.0],["2009-11-17",32.5448,32.6411,32.2276,32.3239,3745900.0],["2009-11-18",32.2899,32.5505,32.052,32.4938,4308600.0],["2009-11-19",32.2729,32.4372,32.001,32.3749,3981200.0],["2009-11-20",32.188,32.6467,32.188,32.5731,4227500.0],["2009-11-23",32.845,33.3038,32.7487,32.9413,4056800.0],["2009-11-24",32.9639,33.0885,32.6694,32.8053,3624300.0],["2009-11-25",32.862,33.1055,32.8166,32.9639,3004700.0],["2009-11-27",32.3579,32.6977,32.0067,32.5278,2082700.0],["2009-11-30",32.4258,32.8336,32.2842,32.5504,4321400.0],["2009-12-01",32.794,32.9412,32.675,32.7827,3998700.0],["2009-12-02",32.8053,32.9922,32.6637,32.794,4060600.0],["2009-12-03",32.7883,32.9299,32.5731,32.6071,5309200.0],["2009-12-04",33.0149,33.1338,32.4768,32.777,4978700.0],["2009-12-07",32.8336,32.8336,32.6241,32.777,4357500.0],["2009-12-08",33.2244,33.2244,32.5448,32.7034,6394000.0],["2009-12-09",32.862,32.9526,32.5108,32.7147,4119700.0],["2009-12-10",32.9016,33.0942,32.4258,32.6411,4972000.0],["2009-12-11",32.7713,33.2641,32.658,32.8563,4969800.0],["2009-12-14",33.1168,33.417,32.9809,33.4113,3614900.0],["2009-12-15",33.3434,33.7908,33.2584,33.5586,4683300.0],["2009-12-16",33.6209,33.8418,33.3434,33.417,4451300.0],["2009-12-17",32.9752,33.1225,32.5504,32.9809,4150800.0],["2009-12-18",33.1508,33.2641,32.6694,32.8393,5633600.0],["2009-12-21",32.9073,33.2358,32.9073,33.2018,3192700.0],["2009-12-22",33.3151,33.4567,33.0998,33.1791,3125400.0],["2009-12-23",33.0715,33.2641,32.7657,32.8506,2667100.0],["2009-12-24",32.9582,33.0489,32.8733,32.9186,684800.0],["2009-12-28",33.0545,33.0545,32.6977,32.828,1788400.0],["2009-12-29",32.845,33.2471,32.845,33.1621,2576800.0],["2009-12-30",32.9866,33.1565,32.7657,32.9526,2596900.0],["2009-12-31",32.845,32.862,32.4598,32.4938,2357500.0],["2010-01-04",32.9526,33.3151,32.8393,32.9526,3897200.0],["2010-01-05",32.9922,33.417,32.9186,33.0092,5966300.0],["2010-01-06",32.9696,33.0036,32.743,32.7657,5770200.0],["2010-01-07",32.828,32.828,32.3918,32.5165,5747000.0],["2010-01-08",33.8531,34.6234,33.7115,34.0797,13779300.0],["2010-01-11",34.2949,35.8978,34.2666,35.5806,13744900.0],["2010-01-12",35.4107,35.6486,35.1728,35.3427,5662500.0],["2010-01-13",35.7562,35.8072,35.0765,35.1558,5822600.0],["2010-01-14",35.0369,35.3201,35.0199,35.2295,4698000.0],["2010-01-15",35.2295,35.3427,34.9576,35.0765,6066300.0],["2010-01-19",35.1218,35.558,35.1162,35.2578,3525000.0],["2010-01-20",35.2068,35.2351,34.3629,34.6404,5261100.0],["2010-01-21",34.5894,34.731,33.7172,33.8135,6344200.0],["2010-01-22",33.6946,33.7285,33.1905,33.2754,5623300.0],["2010-01-25",33.4793,33.7115,32.9979,33.2754,3520500.0],["2010-01-26",33.1282,33.5303,32.7883,33.2131,3285800.0],["2010-01-27",33.2188,33.7002,32.9186,33.6096,5247300.0],["2010-01-28",33.7059,33.7852,32.8846,33.3944,5711600.0],["2010-01-29",33.4906,33.8645,32.6864,32.7204,6565200.0],["2010-02-01",32.8223,33.1508,32.5391,33.0715,6331100.0],["2010-02-02",33.8361,33.9551,33.0205,33.2018,7843800.0],["2010-02-03",33.2641,33.5869,32.9922,33.3434,4745400.0],["2010-02-04",33.0942,33.2074,32.4202,32.4485,7259900.0],["2010-02-05",32.3862,32.6977,31.8481,32.3975,5799400.0],["2010-02-08",32.3805,32.5108,31.9954,32.069,3485100.0],["2010-02-09",32.4825,32.9526,32.2276,32.5165,5253000.0],["2010-02-10",32.5391,32.5391,32.0407,32.3239,4704000.0],["2010-02-11",32.4438,32.638,32.1868,32.3924,6647300.0],["2010-02-12",32.1297,32.2211,31.8499,32.0669,6148400.0],["2010-02-16",32.518,32.8321,32.2496,32.7408,5065200.0],["2010-02-17",32.8436,32.895,32.6323,32.8436,4489000.0],["2010-02-18",32.7294,32.9007,32.5123,32.6494,4332500.0],["2010-02-19",32.5238,33.2148,32.4267,33.0149,4886100.0],["2010-02-22",33.1634,33.2491,32.9349,33.0949,2916300.0],["2010-02-23",33.0949,33.4204,32.8379,33.3519,5622400.0],["2010-02-24",33.369,33.666,33.2719,33.5574,4748300.0],["2010-02-25",33.112,33.3633,32.8093,33.3633,4441400.0],["2010-02-26",33.3633,33.666,33.0663,33.546,3895100.0],["2010-03-01",33.5803,34.0029,33.5403,33.6088,3944600.0],["2010-03-02",33.7973,34.0315,33.7002,33.7859,6304900.0],["2010-03-03",34.2313,34.2656,33.7688,33.7973,6077200.0],["2010-03-04",33.883,34.0828,33.6431,33.8087,4370400.0],["2010-03-05",34.0143,34.1,33.8202,33.9743,5400400.0],["2010-03-08",34.0771,34.2028,33.9572,34.1514,4076700.0],["2010-03-09",34.0828,34.5112,33.9401,34.4312,5471000.0],["2010-03-10",34.397,34.8538,34.3113,34.6825,6309500.0],["2010-03-11",34.6025,35.6876,34.5226,35.6762,10353600.0],["2010-03-12",35.6933,35.7105,35.4078,35.5905,5878800.0],["2010-03-15",35.5391,35.8646,35.4192,35.8075,4937900.0],["2010-03-16",35.8418,35.9503,35.5791,35.6819,5827100.0],["2010-03-17",35.6933,36.1045,35.6933,35.9104,5771400.0],["2010-03-18",35.9561,36.8298,35.6933,36.7898,7749200.0],["2010-03-19",36.7384,37.0868,36.5614,36.7384,7976500.0],["2010-03-22",36.5557,36.9212,36.4643,36.5271,3829600.0],["2010-03-23",36.5957,36.9555,36.3786,36.9041,4073400.0],["2010-03-24",36.8584,36.8926,36.2873,36.4186,4127800.0],["2010-03-25",36.5728,36.8298,36.2873,36.3501,4120000.0],["2010-03-26",36.3901,36.7042,36.2359,36.3615,2906000.0],["2010-03-29",36.4358,36.8755,36.3901,36.6242,3226100.0],["2010-03-30",36.7213,37.0925,36.6414,36.8527,3493100.0],["2010-03-31",36.7556,36.8926,36.47,36.7841,3177900.0],["2010-04-01",36.9554,37.0868,36.3843,36.6356,3573900.0],["2010-04-05",36.7898,36.904,36.5557,36.6528,3827300.0],["2010-04-06",36.5272,36.807,36.4186,36.6756,3543000.0],["2010-04-07",36.5614,36.6071,36.1217,36.3615,4836600.0],["2010-04-08",36.3444,36.7727,35.996,36.7042,4319600.0],["2010-04-09",36.7099,36.8926,36.5443,36.8013,2790700.0],["2010-04-12",37.0126,37.1154,36.9269,36.984,3687800.0],["2010-04-13",36.7727,37.2182,36.687,37.0525,4793600.0],["2010-04-14",37.064,37.418,36.9897,37.3781,6098900.0],["2010-04-15",39.1199,39.828,39.0514,39.3426,15257900.0],["2010-04-16",39.3483,39.7138,38.8344,38.9543,8515500.0],["2010-04-19",38.8972,39.1485,38.6802,39.0,5006500.0],["2010-04-20",39.2912,39.4397,38.6116,38.8686,5222600.0],["2010-04-21",38.9771,39.3312,38.88,38.9029,3890900.0],["2010-04-22",38.7944,39.0399,38.3432,38.9828,4666300.0],["2010-04-23",39.0856,39.3483,38.6916,39.3255,4269300.0],["2010-04-26",39.3826,39.6624,39.1028,39.1313,6395400.0],["2010-04-27",39.0685,39.1028,37.538,37.8178,8133600.0],["2010-04-28",38.2233,39.0514,38.0462,39.0114,7691300.0],["2010-04-29",39.2341,39.948,39.1485,39.8052,5838400.0],["2010-04-30",39.8338,40.1536,39.3826,39.4854,7025900.0],["2010-05-03",39.6853,40.4848,39.4911,40.3763,5424700.0],["2010-05-04",39.9651,39.9651,38.8972,39.3712,6279200.0],["2010-05-05",38.7944,39.0,38.0691,38.3661,8384200.0],["2010-05-06",38.1719,38.5145,34.9795,37.1211,11149400.0],["2010-05-07",36.9212,37.1953,35.956,36.51,8678000.0],["2010-05-10",37.6922,38.7772,37.538,38.5374,7940600.0],["2010-05-11",38.1947,38.8572,37.9834,38.2575,4941200.0],["2010-05-12",38.4289,39.2284,38.2233,38.9657,4184400.0],["2010-05-13",38.9542,39.0979,38.3561,38.4079,3586500.0],["2010-05-14",38.1146,38.3446,37.4821,37.8098,4656400.0],["2010-05-17",37.9018,38.2296,37.0853,37.6948,4882700.0],["2010-05-18",38.0399,38.3216,37.3038,37.5453,4282200.0],["2010-05-19",37.2175,37.6546,36.884,37.4533,5304000.0],["2010-05-20",36.8725,37.3326,36.355,36.4757,7218400.0],["2010-05-21",35.9582,36.4872,35.3659,35.8719,13071700.0],["2010-05-24",35.6821,36.2284,35.4406,35.4521,6607100.0],["2010-05-25",34.647,35.6821,34.233,35.6361,7427100.0],["2010-05-26",35.9409,36.2112,35.4004,35.6304,5863000.0],["2010-05-27",36.2744,36.585,35.7339,36.5562,4861100.0],["2010-05-28",36.3722,36.4642,35.6706,36.0904,4276800.0],["2010-06-01",35.7166,35.9467,35.1358,35.1761,5406500.0],["2010-06-02",35.4061,36.0272,35.0323,35.9927,4652600.0],["2010-06-03",36.0847,36.4297,35.8029,36.2342,3619700.0],["2010-06-04",35.5499,35.6764,34.555,34.8253,5186400.0],["2010-06-07",34.8253,34.8368,33.5429,33.6119,7057100.0],["2010-06-08",33.5947,33.98,33.0714,33.911,7424300.0],["2010-06-09",34.049,34.4918,33.5717,33.7097,5420700.0],["2010-06-10",34.3883,35.0783,34.2158,34.9863,6315700.0],["2010-06-11",34.7505,35.2796,34.5838,35.1933,4411200.0],["2010-06-14",35.4809,35.9467,35.0956,35.1243,3873300.0],["2010-06-15",35.4234,36.0904,35.3084,36.0329,4834900.0],["2010-06-16",35.8374,36.5102,35.7684,35.8892,8791700.0],["2010-06-17",36.1824,36.1824,35.3026,35.7684,5598500.0],["2010-06-18",35.8029,35.9582,35.6534,35.9409,5100000.0],["2010-06-21",36.2457,36.4815,35.5614,35.7512,5075400.0],["2010-06-22",35.7109,35.8202,34.5665,34.7333,6483100.0],["2010-06-23",34.7333,35.0151,34.2962,34.7218,3502600.0],["2010-06-24",34.601,35.0898,34.3768,34.555,4603500.0],["2010-06-25",34.5838,34.7333,34.2158,34.7046,4359700.0],["2010-06-28",34.7045,34.8368,34.2215,34.2905,2573100.0],["2010-06-29",33.9282,33.9282,32.7954,33.0886,6077500.0],["2010-06-30",32.9736,33.5027,32.6056,32.7149,4703900.0],["2010-07-01",33.0426,33.4337,32.7034,33.3532,6305900.0],["2010-07-02",33.3474,33.4969,32.4733,32.6401,4630300.0],["2010-07-06",32.9736,33.4797,32.5539,32.8931,4749400.0],["2010-07-07",32.9391,34.2848,32.9391,34.1985,6372400.0],["2010-07-08",34.4055,34.7218,34.0777,34.4803,4122500.0],["2010-07-09",34.5033,34.67,34.2445,34.5378,2700000.0],["2010-07-12",34.7275,34.7908,34.1812,34.5148,3555100.0],["2010-07-13",34.9001,35.4521,34.8828,35.2508,5123400.0],["2010-07-14",35.2221,35.8489,35.2221,35.5154,4290000.0],["2010-07-15",35.5441,35.5671,34.7448,35.2738,3607000.0],["2010-07-16",35.0726,35.2451,34.187,34.3193,6274700.0],["2010-07-19",34.417,34.8713,34.0605,34.7678,4435000.0],["2010-07-20",34.4228,35.0496,34.0835,35.0093,3071100.0],["2010-07-21",35.3314,35.3314,34.141,34.509,4417600.0],["2010-07-22",36.2284,36.9818,35.9984,36.3147,11500700.0],["2010-07-23",36.4355,36.8035,36.1709,36.6137,4716200.0],["2010-07-26",37.2175,37.3785,36.9012,37.3095,4998000.0],["2010-07-27",37.4131,37.5223,37.1198,37.183,4474000.0],["2010-07-28",37.1485,37.5453,36.9645,37.2635,4010300.0],["2010-07-29",37.436,37.5626,36.8897,37.0278,3781200.0],["2010-07-30",36.7747,37.5798,36.5965,37.3786,5191500.0],["2010-08-02",37.7983,38.3274,37.5051,38.2986,5489500.0],["2010-08-03",38.2296,38.3906,37.8443,38.2986,5170600.0],["2010-08-04",38.3446,38.9312,38.2814,38.7472,4940100.0],["2010-08-05",38.4539,38.9427,38.3101,38.7702,4357700.0],["2010-08-06",38.3389,38.8104,37.9536,38.3561,4663600.0],["2010-08-09",38.5747,38.9427,38.4999,38.7702,2623300.0],["2010-08-10",38.5229,38.8392,38.3446,38.6494,4724800.0],["2010-08-11",38.1376,38.3101,37.2578,37.4993,5524900.0],["2010-08-12",37.0591,37.4935,36.8158,37.3487,3950500.0],["2010-08-13",37.1981,37.5341,37.1402,37.3255,3299900.0],["2010-08-16",37.0881,37.6152,36.9143,37.4472,2895800.0],["2010-08-17",37.7136,38.5477,37.6731,38.2407,4400400.0],["2010-08-18",38.1886,38.5767,37.87,38.3276,3845400.0],["2010-08-19",38.1249,38.3334,37.5514,37.8932,5560200.0],["2010-08-20",37.5978,37.7484,37.2908,37.7078,4976900.0],["2010-08-23",38.0496,38.3334,37.76,37.7773,3380500.0],["2010-08-24",37.3255,37.534,36.9027,36.9838,6716100.0],["2010-08-25",36.6884,36.868,36.2656,36.6942,4544700.0],["2010-08-26",36.81,37.2213,36.6768,36.7405,3493900.0],["2010-08-27",37.0243,37.4703,36.6768,37.3429,3802800.0],["2010-08-30",37.1865,37.5746,37.007,37.0359,3007100.0],["2010-08-31",36.8448,37.2213,36.6536,36.9548,3966400.0],["2010-09-01",37.5572,38.5188,37.3024,38.3392,6207400.0],["2010-09-02",38.5303,39.069,38.5303,38.8779,4991400.0],["2010-09-03",39.098,39.5845,38.9879,39.1791,4317900.0],["2010-09-07",38.9358,39.0864,38.652,38.8547,3024600.0],["2010-09-08",38.8663,39.5787,38.8663,39.1327,3622200.0],["2010-09-09",39.6309,39.7583,39.0806,39.1849,3312000.0],["2010-09-10",39.3007,39.4397,39.1269,39.2486,3600200.0],["2010-09-13",39.6135,40.2564,38.9648,39.1154,4532000.0],["2010-09-14",39.1211,39.2833,39.0401,39.069,3912000.0],["2010-09-15",38.9879,39.2544,38.791,39.1907,4227300.0],["2010-09-16",38.7331,38.8026,38.3566,38.6462,5561000.0],["2010-09-17",38.7215,38.8315,38.2871,38.623,5438000.0],["2010-09-20",38.8431,38.9821,38.5593,38.7505,3417500.0],["2010-09-21",39.069,39.069,38.6867,38.8026,3937400.0],["2010-09-22",38.791,39.376,38.791,39.1096,6831000.0],["2010-09-23",38.7389,38.9474,38.2523,38.455,4042800.0],["2010-09-24",38.7678,39.1212,38.7678,38.9648,4637500.0],["2010-09-27",39.0516,39.2022,38.8547,38.8547,3187800.0],["2010-09-28",39.0053,39.1154,38.4493,38.9126,3699700.0],["2010-09-29",38.7099,38.8489,38.3682,38.6578,4560200.0],["2010-09-30",38.8721,39.3876,38.6056,38.6288,4538900.0],["2010-10-01",38.9011,39.0574,38.3276,38.484,3910900.0],["2010-10-04",38.374,38.5941,37.9048,38.2987,3936300.0],["2010-10-05",38.7389,39.5498,38.5245,39.3181,7262300.0],["2010-10-06",39.3876,39.4745,39.2138,39.2775,3600600.0],["2010-10-07",39.4977,39.5498,38.82,39.0227,3442600.0],["2010-10-08",39.1327,39.2428,38.762,39.1154,4287200.0],["2010-10-11",39.069,39.1559,38.7852,39.0111,2811700.0],["2010-10-12",38.8663,39.069,38.3797,38.9474,3010600.0],["2010-10-13",39.3355,40.2275,39.2312,39.7699,8406100.0],["2010-10-14",39.7062,40.1985,39.6946,40.1985,5099000.0],["2010-10-15",40.3781,40.4939,39.9668,40.1464,5733000.0],["2010-10-18",40.2217,40.4013,39.8104,40.2564,3982700.0],["2010-10-19",39.8684,40.019,39.208,39.8162,4388600.0],["2010-10-20",39.8162,40.4823,39.8162,40.3433,4773000.0],["2010-10-21",40.5171,40.5461,39.7409,40.3086,6172200.0],["2010-10-22",40.3202,40.5171,40.0363,40.4476,2969600.0],["2010-10-25",40.5113,40.5403,40.1116,40.1522,4036000.0],["2010-10-26",39.99,40.3317,39.7757,40.2101,2869300.0],["2010-10-27",39.9321,40.0247,39.069,39.376,5400400.0],["2010-10-28",39.5324,39.6193,38.791,39.1907,5237100.0],["2010-10-29",39.0748,39.1212,38.8084,39.0053,4329100.0],["2010-11-01",39.0285,39.405,38.7678,39.0053,2841000.0],["2010-11-02",39.376,39.7004,39.3355,39.5614,3069000.0],["2010-11-03",39.5672,39.7931,39.2138,39.7525,2704500.0],["2010-11-04",40.0189,40.3375,39.7815,40.1811,4203400.0],["2010-11-05",40.1638,40.5229,40.129,40.4244,3685200.0],["2010-11-08",40.3201,40.3201,39.9378,40.2448,3304700.0],["2010-11-09",40.4476,40.4766,39.8162,39.9611,4615200.0],["2010-11-10",39.8094,39.9552,39.4303,39.6986,4962500.0],["2010-11-11",39.5236,39.8561,39.3545,39.8211,2770800.0],["2010-11-12",39.7103,39.8677,39.5178,39.7278,2802100.0],["2010-11-15",39.7919,40.0835,39.6228,39.6986,2456100.0],["2010-11-16",39.4828,39.6053,39.0163,39.372,4070300.0],["2010-11-17",39.3078,39.4361,39.0571,39.2145,2560500.0],["2010-11-18",39.617,40.0252,39.512,39.7569,2885300.0],["2010-11-19",39.7802,40.3051,39.582,40.3051,4166400.0],["2010-11-22",40.1068,40.2876,39.7453,40.1185,3441300.0],["2010-11-23",39.6636,39.8094,39.3254,39.7511,3775400.0],["2010-11-24",39.9785,40.7484,39.9785,40.5851,4635100.0],["2010-11-26",40.2934,40.5209,40.2118,40.2993,1842200.0],["2010-11-29",40.2176,40.8125,40.0019,40.7542,5209100.0],["2010-11-30",40.3926,41.2033,40.276,40.9,7606600.0],["2010-12-01",41.3899,41.9323,41.3316,41.664,5762100.0],["2010-12-02",41.6698,42.1072,41.6582,41.9089,4513800.0],["2010-12-03",41.664,41.9206,41.3316,41.8739,3859200.0],["2010-12-06",41.7981,42.0023,41.5357,41.8098,3498500.0],["2010-12-07",42.0781,42.2355,41.7573,41.8098,4994600.0],["2010-12-08",41.8389,42.0897,41.6348,41.9964,2932200.0],["2010-12-09",42.1714,42.9179,42.1656,42.5971,6291600.0],["2010-12-10",42.7779,42.9062,42.1947,42.5096,3404000.0],["2010-12-13",42.7138,42.7138,42.4047,42.4397,2979200.0],["2010-12-14",42.5971,42.6204,42.0722,42.3405,3857900.0],["2010-12-15",42.0839,42.4571,42.0022,42.1364,3520800.0],["2010-12-16",42.1364,43.122,41.7398,43.017,7250500.0],["2010-12-17",43.0054,43.087,42.5038,42.6088,6813000.0],["2010-12-20",42.8246,42.8887,42.183,42.4221,3515200.0],["2010-12-21",42.5738,42.6788,42.4921,42.5038,2127400.0],["2010-12-22",42.6088,42.6788,42.3813,42.4921,1531600.0],["2010-12-23",42.5038,42.5563,42.2822,42.4163,1540500.0],["2010-12-27",42.2822,42.6613,42.2064,42.463,1612800.0],["2010-12-28",42.5446,42.6496,42.3871,42.463,1632900.0],["2010-12-29",42.4513,42.5621,42.3055,42.3872,1484700.0],["2010-12-30",42.3813,42.6321,42.2938,42.3872,1443000.0],["2010-12-31",42.3697,42.6088,42.2822,42.3288,2054500.0],["2011-01-03",42.6788,43.0928,42.4921,42.5446,4232600.0],["2011-01-04",42.5096,42.6554,42.1889,42.4513,3834900.0],["2011-01-05",42.0839,42.6962,42.0722,42.5154,3391300.0],["2011-01-06",42.5038,42.5679,42.113,42.2763,3354100.0],["2011-01-07",42.463,42.5271,41.4074,42.0781,7145200.0],["2011-01-10",41.8389,42.2997,41.6815,42.0722,2783300.0],["2011-01-11",42.1655,42.183,41.5707,41.8448,3020900.0],["2011-01-12",42.1305,42.2239,41.8506,41.9614,2498300.0],["2011-01-13",41.9031,42.2647,41.734,42.1364,2397900.0],["2011-01-14",42.0256,42.498,42.0081,42.2705,2422900.0],["2011-01-18",42.3988,42.6904,42.3697,42.5854,4370800.0],["2011-01-19",42.5155,42.6263,41.8681,42.0955,3354500.0],["2011-01-20",42.218,42.4863,41.9789,42.3755,4188200.0],["2011-01-21",42.5855,42.6263,42.253,42.5096,4601400.0],["2011-01-24",42.4396,42.7196,42.2472,42.6963,3255700.0],["2011-01-25",42.6788,42.8071,42.2589,42.4746,3820100.0],["2011-01-26",42.5913,42.7487,42.2705,42.498,2825700.0],["2011-01-27",42.6613,42.8071,42.253,42.5213,3096100.0],["2011-01-28",42.533,42.5505,41.1974,41.2499,5646400.0],["2011-01-31",41.2966,41.7923,41.0283,41.769,5369500.0],["2011-02-01",43.157,43.851,43.0287,43.5011,12457000.0],["2011-02-02",43.6119,43.6469,43.0987,43.1803,4992300.0],["2011-02-03",43.1687,43.4836,43.0987,43.3261,4063600.0],["2011-02-04",43.4253,43.5069,42.9237,43.3553,2959000.0],["2011-02-07",43.3028,43.4136,42.8945,43.3028,4781300.0],["2011-02-08",43.2211,43.4953,43.0637,43.4311,2959400.0],["2011-02-09",43.2678,43.4952,42.8421,43.4952,3056400.0],["2011-02-10",43.2779,44.0473,43.2016,43.9122,5216900.0],["2011-02-11",43.8417,44.4173,43.6891,44.2352,4248300.0],["2011-02-14",44.106,44.2352,43.8065,43.9299,3273900.0],["2011-02-15",43.9181,44.1589,43.5716,43.9299,3874900.0],["2011-02-16",43.9651,44.5172,43.9651,44.4349,4256300.0],["2011-02-17",44.2411,44.8637,44.1472,44.8284,3835700.0],["2011-02-18",44.9106,45.2219,44.6875,44.9106,5038700.0],["2011-02-22",44.3879,44.5583,43.6421,43.8183,5887000.0],["2011-02-23",43.9005,44.2235,42.7729,43.1487,7181200.0],["2011-02-24",43.0078,43.5598,42.8844,43.2721,5193800.0],["2011-02-25",43.4482,43.4894,43.0489,43.1429,3729300.0],["2011-02-28",43.3308,43.6832,43.1429,43.3425,3680100.0],["2011-03-01",43.319,43.4306,42.2619,42.491,6660100.0],["2011-03-02",42.3735,42.814,41.8567,42.444,6457400.0],["2011-03-03",42.7259,43.2956,42.5967,43.1429,3913700.0],["2011-03-04",43.2016,43.2544,42.0681,42.5438,4913300.0],["2011-03-07",42.6789,42.8375,41.8625,42.1679,3597400.0],["2011-03-08",42.3852,43.0371,42.2091,42.767,3889800.0],["2011-03-09",42.5615,43.1899,42.303,43.0196,4058300.0],["2011-03-10",42.4968,43.3249,42.4322,42.9373,4873500.0],["2011-03-11",42.8727,43.7654,42.8727,43.5129,4736900.0],["2011-03-14",43.0724,43.231,42.4616,42.9843,4789700.0],["2011-03-15",42.2267,42.4499,41.9506,42.1738,5519100.0],["2011-03-16",42.1445,42.1562,41.2341,41.334,7607300.0],["2011-03-17",42.6437,42.7552,41.7921,42.0564,8259800.0],["2011-03-18",42.626,42.6378,41.8625,42.0505,5949600.0],["2011-03-21",42.6201,43.1076,42.4851,42.7787,3825300.0],["2011-03-22",42.7494,42.8257,42.1973,42.3148,3932800.0],["2011-03-23",42.0857,42.2326,41.8978,42.0623,4445500.0],["2011-03-24",42.1738,42.3676,42.0505,42.3441,3982600.0],["2011-03-25",42.3676,42.6319,42.2795,42.3089,3459600.0],["2011-03-28",42.4381,43.4952,42.4381,43.1781,4499600.0],["2011-03-29",43.043,43.4013,42.9256,43.3719,2472600.0],["2011-03-30",43.554,43.9886,43.4306,43.7537,3960700.0],["2011-03-31",43.6714,44.0179,43.601,43.6479,3307900.0],["2011-04-01",44.0414,44.1295,43.6245,43.7419,3620300.0],["2011-04-04",43.8065,43.9592,43.6949,43.8946,2306900.0],["2011-04-05",43.7125,43.9768,43.5011,43.5481,2842400.0],["2011-04-06",43.6362,43.8183,43.4306,43.736,2703900.0],["2011-04-07",43.6009,43.7008,43.2779,43.46,2652000.0],["2011-04-08",43.5246,43.5364,42.7788,43.0196,4208900.0],["2011-04-11",42.9491,43.0489,42.6084,42.996,3487800.0],["2011-04-12",42.7318,43.3719,42.7318,43.0078,3184300.0],["2011-04-13",43.1429,43.1781,42.4734,42.6437,3639300.0],["2011-04-14",42.4557,42.8551,42.3559,42.5262,3412500.0],["2011-04-15",42.6378,42.8492,42.4909,42.7024,3606700.0],["2011-04-18",42.1738,42.3089,41.98,42.2384,3448700.0],["2011-04-19",42.1973,42.3735,42.1033,42.2737,2705300.0],["2011-04-20",42.7259,43.1194,42.5144,42.7024,3003300.0],["2011-04-21",42.861,43.1664,42.7435,42.9726,2613600.0],["2011-04-25",42.9197,43.5129,42.767,43.2486,3831100.0],["2011-04-26",44.0003,44.0473,43.4835,43.6362,4294800.0],["2011-04-27",43.8359,43.8417,43.2721,43.6186,3410700.0],["2011-04-28",43.4541,44.0414,43.4541,43.9357,2885200.0],["2011-04-29",43.9592,44.247,43.8241,44.0297,4400000.0],["2011-05-02",44.247,44.3879,43.7536,43.9709,2452700.0],["2011-05-03",43.8476,44.1883,43.7537,44.1002,3481700.0],["2011-05-04",44.0297,44.1882,43.3073,43.6068,4214700.0],["2011-05-05",43.3132,44.0062,43.2133,43.4365,5406300.0],["2011-05-06",43.9886,44.0179,43.46,43.5187,3976200.0],["2011-05-09",43.4659,43.4953,43.2134,43.2838,3403200.0],["2011-05-10",43.3778,43.877,43.3778,43.6773,2871700.0],["2011-05-11",43.7537,44.0179,43.5892,43.8418,4816300.0],["2011-05-12",43.9305,44.0192,43.5815,43.9659,3793500.0],["2011-05-13",44.0192,44.1848,43.6407,43.8477,3773000.0],["2011-05-16",43.7649,43.9423,43.546,43.6466,3810400.0],["2011-05-17",43.5224,43.6111,43.1853,43.4218,4723300.0],["2011-05-18",43.4159,43.8003,43.132,43.6702,3114300.0],["2011-05-19",43.7649,44.1493,43.7412,43.9423,3354900.0],["2011-05-20",43.8062,43.9955,43.7353,43.7944,4704800.0],["2011-05-23",43.3923,43.5579,42.996,43.4692,4397400.0],["2011-05-24",43.4987,43.5165,43.0019,43.1202,3790300.0],["2011-05-25",42.9842,43.1971,42.931,43.0552,4145200.0],["2011-05-26",42.9369,43.3509,42.7535,43.1557,4098800.0],["2011-05-27",43.3745,43.4219,43.0197,43.1498,2702200.0],["2011-05-31",43.3331,43.6643,43.2562,43.4632,4642000.0],["2011-06-01",43.4751,43.5756,42.7358,42.7595,6098900.0],["2011-06-02",42.9369,43.1675,42.5051,42.7713,4694800.0],["2011-06-03",42.4401,42.4401,41.896,42.0793,5370200.0],["2011-06-06",41.9551,42.0912,41.4702,41.6121,3988800.0],["2011-06-07",41.6062,41.7186,41.2159,41.2513,4596400.0],["2011-06-08",41.0798,41.2868,40.8196,40.9615,4896600.0],["2011-06-09",41.139,41.2277,40.9556,40.9793,4299600.0],["2011-06-10",40.8374,40.9793,40.2933,40.5121,4866900.0],["2011-06-13",40.4648,40.7368,40.376,40.4884,4534800.0],["2011-06-14",40.9497,41.1567,40.6895,40.932,4270600.0],["2011-06-15",40.6836,40.9852,40.5002,40.8728,5497300.0],["2011-06-16",40.8137,41.1508,40.583,40.8374,4450200.0],["2011-06-17",41.1863,41.2987,40.9083,40.9083,5584200.0],["2011-06-20",40.7782,41.2632,40.6895,40.9852,3058400.0],["2011-06-21",41.2691,41.9137,41.2218,41.7836,4478600.0],["2011-06-22",42.0971,42.4342,42.0379,42.0557,5037100.0],["2011-06-23",41.5116,42.3041,41.4643,42.1799,5557400.0],["2011-06-24",42.1385,42.2804,41.7008,42.0616,4743900.0],["2011-06-27",42.0793,42.3514,41.9078,42.2508,2932700.0],["2011-06-28",42.3573,42.7535,42.2686,42.6116,3440200.0],["2011-06-29",42.7949,42.8659,42.3218,42.5702,3857200.0],["2011-06-30",42.7595,43.2799,42.6767,43.132,4070000.0],["2011-07-01",43.2267,43.8358,43.1143,43.7412,3674300.0],["2011-07-05",43.7649,43.7649,43.3864,43.6348,2834400.0],["2011-07-06",43.617,44.3445,43.6052,44.0606,4803500.0],["2011-07-07",44.309,44.8294,44.1197,44.5751,4707200.0],["2011-07-08",44.2321,44.3267,43.8417,44.102,4053100.0],["2011-07-11",43.8536,43.8595,43.2976,43.6111,3704100.0],["2011-07-12",43.4692,43.8063,43.274,43.3213,3836900.0],["2011-07-13",43.5579,43.8536,43.2976,43.4218,2704700.0],["2011-07-14",43.4159,43.7767,43.1498,43.3864,3552200.0],["2011-07-15",43.5579,43.5579,42.7772,43.2208,4210000.0],["2011-07-18",43.1202,43.1734,42.6648,42.8304,3337600.0],["2011-07-19",43.0788,43.481,43.0019,43.41,3096000.0],["2011-07-20",43.4514,43.6111,43.2622,43.481,2692300.0],["2011-07-21",43.6702,44.3504,43.6288,44.0014,4600800.0],["2011-07-22",43.9068,44.1611,43.7412,43.8595,2886800.0],["2011-07-25",43.5046,43.9955,43.3095,43.7944,3452300.0],["2011-07-26",42.7831,42.8127,41.1744,42.3395,12590500.0],["2011-07-27",42.0734,42.0971,41.346,41.5234,7097100.0],["2011-07-28",41.5234,41.754,40.79,40.8906,7355600.0],["2011-07-29",40.5949,41.2099,40.4293,40.9379,6237100.0],["2011-08-01",41.3164,41.3164,39.6249,39.9916,8837400.0],["2011-08-02",39.7314,39.8615,39.1577,39.1991,7928900.0],["2011-08-03",39.2701,39.9147,39.0631,39.7787,6849000.0],["2011-08-04",39.3174,39.5126,38.5604,38.5781,8060900.0],["2011-08-05",39.1341,39.6072,38.0872,38.8502,10325100.0],["2011-08-08",37.9571,38.8857,36.6383,36.9044,13977300.0],["2011-08-09",36.7447,37.9749,35.9227,37.9098,13460000.0],["2011-08-10",37.5136,37.8329,36.4845,36.6619,10562000.0],["2011-08-11",36.9695,39.004,36.6856,38.2765,11682900.0],["2011-08-12",38.4658,38.8798,38.0873,38.5604,5740100.0],["2011-08-15",38.9448,39.0099,38.4125,38.9626,4226200.0],["2011-08-16",38.5131,38.8029,38.1464,38.5604,5874000.0],["2011-08-17",38.6905,39.069,38.1641,38.4894,5166600.0],["2011-08-18",37.7084,37.7442,36.5101,37.1301,8434100.0],["2011-08-19",36.689,37.6071,36.683,36.7843,6606800.0],["2011-08-22",37.5415,37.6548,36.7367,36.9632,4648300.0],["2011-08-23",37.0824,38.1138,36.8857,38.0602,5478800.0],["2011-08-24",37.9827,38.7935,37.9052,38.6444,4596900.0],["2011-08-25",38.7279,38.865,37.78,37.9529,5316800.0],["2011-08-26",37.7084,38.716,37.0884,38.5729,4754900.0],["2011-08-29",38.9723,39.9143,38.9723,39.7831,4593200.0],["2011-08-30",39.6401,40.3614,39.5089,40.0812,4477700.0],["2011-08-31",40.3853,40.8622,39.9441,40.1766,5617100.0],["2011-09-01",40.1408,40.7907,39.646,39.7474,6335100.0],["2011-09-02",39.3479,39.4672,38.9187,39.1154,5252000.0],["2011-09-06",38.3225,38.5729,37.7561,38.3642,7391900.0],["2011-09-07",38.9127,38.9962,38.3821,38.7458,7151300.0],["2011-09-08",38.5729,39.2108,38.4775,38.6921,4822100.0],["2011-09-09",38.3046,38.6206,37.9231,38.2867,6722200.0],["2011-09-12",37.6369,38.1198,37.1957,38.078,6720300.0],["2011-09-13",38.1138,38.9068,38.096,38.555,6061100.0],["2011-09-14",38.9545,40.2124,38.6146,39.4433,8365100.0],["2011-09-15",39.962,40.2362,39.1631,39.4552,7860700.0],["2011-09-16",39.5387,39.807,38.871,39.6997,8253100.0],["2011-09-19",39.0796,39.3479,38.5789,39.2287,6386200.0],["2011-09-20",39.4374,40.123,38.9485,39.4731,5804200.0],["2011-09-21",39.4075,39.4075,38.3404,38.3583,6587200.0],["2011-09-22",37.315,37.774,36.5876,37.0646,12778100.0],["2011-09-23",36.8976,37.2792,36.4386,36.9632,9247700.0],["2011-09-26",37.2374,37.7502,36.8678,37.6846,5466600.0],["2011-09-27",38.6087,38.865,37.9648,38.1615,5103800.0],["2011-09-28",38.3165,38.4537,37.5952,37.6488,4261600.0],["2011-09-29",38.2569,38.561,37.8634,38.555,5197500.0],["2011-09-30",38.1675,38.5669,37.6309,37.6488,6157000.0],["2011-10-03",37.625,38.251,37.0884,37.0944,6140400.0],["2011-10-04",36.7426,38.2569,36.528,38.1913,8300000.0],["2011-10-05",38.2211,39.2704,38.1258,39.0916,6314100.0],["2011-10-06",38.9246,39.7235,38.6683,39.6579,4255600.0],["2011-10-07",39.9143,39.9441,39.0558,39.5029,5511000.0],["2011-10-10",40.2422,40.4568,40.0097,40.4568,3491000.0],["2011-10-11",40.2005,40.6297,40.0991,40.5105,2737400.0],["2011-10-12",40.6893,41.3273,40.6834,40.8742,4852400.0],["2011-10-13",40.5462,40.7788,40.3912,40.5939,3312000.0],["2011-10-14",41.1007,41.3094,40.7191,41.1126,3865700.0],["2011-10-17",40.8622,41.2557,40.4151,40.5463,3773300.0],["2011-10-18",40.5164,41.6909,40.3078,41.2855,4269500.0],["2011-10-19",41.3153,41.5598,40.8443,41.0292,3320800.0],["2011-10-20",41.1126,41.5896,40.6297,41.2557,3581700.0],["2011-10-21",41.6492,42.1559,41.4405,41.7684,7502600.0],["2011-10-24",41.9354,42.7104,41.8579,42.2513,6009000.0],["2011-10-25",41.3153,41.7327,40.6715,41.3451,6197000.0],["2011-10-26",41.4346,41.8519,40.6893,41.363,5992600.0],["2011-10-27",42.1917,42.925,41.9353,42.6567,5827200.0],["2011-10-28",42.4302,42.9488,42.4004,42.6209,3817900.0],["2011-10-31",42.1679,42.454,41.8638,41.8757,3634400.0],["2011-11-01",41.2557,41.5538,40.743,40.898,5585000.0],["2011-11-02",41.4167,41.7327,40.9755,41.3451,3443700.0],["2011-11-03",41.6611,42.2096,41.2438,42.0665,3802200.0],["2011-11-04",41.7684,41.8459,41.1484,41.7267,4583400.0],["2011-11-07",41.6611,42.1738,41.3511,42.0069,3150800.0],["2011-11-08",42.1202,42.7283,41.9532,42.6567,4106500.0],["2011-11-09",42.0202,42.1463,41.1974,41.4316,5680200.0],["2011-11-10",41.9961,42.2363,41.6898,41.9661,4910100.0],["2011-11-11",42.4706,42.8189,42.4285,42.5066,3051700.0],["2011-11-14",42.2964,42.5066,41.9721,42.1883,3116100.0],["2011-11-15",42.0802,42.6687,42.0802,42.3805,4446400.0],["2011-11-16",42.0742,42.1703,41.5217,41.6238,4903900.0],["2011-11-17",41.4436,41.9241,41.1313,41.3956,4913400.0],["2011-11-18",41.6178,41.7199,41.3175,41.5217,3691500.0],["2011-11-21",40.9091,41.0653,40.6029,40.9692,4399200.0],["2011-11-22",40.9572,41.2875,40.741,40.8611,3331300.0],["2011-11-23",40.5608,40.5788,40.1765,40.1765,5294900.0],["2011-11-25",39.9483,40.3266,39.9122,39.9122,1690700.0],["2011-11-28",40.9512,41.3055,40.6809,40.9812,4618600.0],["2011-11-29",41.1974,41.5097,41.0413,41.0833,3121300.0],["2011-11-30",42.0502,43.1192,42.0081,43.0891,6995600.0],["2011-12-01",42.981,43.0771,42.6387,42.7168,3766300.0],["2011-12-02",43.0951,43.2933,42.6387,42.6807,4107400.0],["2011-12-05",43.2032,43.5035,42.945,43.2092,4760000.0],["2011-12-06",43.3533,43.3894,42.933,43.1191,3468500.0],["2011-12-07",43.0711,44.2362,42.939,44.026,7583000.0],["2011-12-08",43.7737,44.02,43.1192,43.2513,5756800.0],["2011-12-09",43.4675,43.6236,43.0951,43.5095,3741900.0],["2011-12-12",43.1372,43.1732,42.6567,43.1432,4156600.0],["2011-12-13",43.2693,43.5155,42.4345,42.6687,5511200.0],["2011-12-14",42.5066,42.8789,42.2664,42.4225,4714700.0],["2011-12-15",43.0711,43.3834,42.8669,42.969,6363900.0],["2011-12-16",43.2933,43.4795,42.8549,43.0951,6937500.0],["2011-12-19",43.2332,43.4254,42.3685,42.5186,3735400.0],["2011-12-20",43.1252,43.7077,43.0111,43.5756,3615300.0],["2011-12-21",43.6897,43.7918,43.1852,43.5215,3105800.0],["2011-12-22",43.6776,44.098,43.6236,43.8398,3819000.0],["2011-12-23",43.9299,44.1281,43.7857,44.1221,1870500.0],["2011-12-27",44.08,44.3262,43.9179,44.1341,1337000.0],["2011-12-28",44.1281,44.1641,43.5395,43.6777,2098500.0],["2011-12-29",43.7377,44.2181,43.7317,44.1581,1926900.0],["2011-12-30",44.1701,44.2902,43.9059,43.9539,1774600.0],["2012-01-03",44.4464,44.9929,44.3383,44.5364,5152300.0],["2012-01-04",44.3983,44.6625,44.1521,44.3443,3698900.0],["2012-01-05",44.116,44.1401,43.3293,43.9119,5064700.0],["2012-01-06",43.9179,44.4043,43.8698,44.1281,3177500.0],["2012-01-09",43.9899,44.1401,43.7377,44.11,3959000.0],["2012-01-10",44.4223,44.8847,44.02,44.5545,3803700.0],["2012-01-11",44.4283,44.8968,44.3082,44.8067,4047500.0],["2012-01-12",44.6866,45.0169,44.6866,44.8847,2777700.0],["2012-01-13",43.9539,44.6025,43.8398,44.5364,5020600.0],["2012-01-17",44.8247,44.8908,44.3803,44.5605,4093200.0],["2012-01-18",44.6025,45.125,44.4944,44.9989,4578400.0],["2012-01-19",45.0229,45.3892,45.0229,45.2271,4714100.0],["2012-01-20",45.227,45.4072,45.0409,45.2931,5051000.0],["2012-01-23",45.3111,45.3352,44.8487,45.119,3198600.0],["2012-01-24",44.8427,45.0949,44.7166,45.0409,3577700.0],["2012-01-25",44.8968,45.4913,44.8007,45.4132,4219800.0],["2012-01-26",45.4553,45.8757,45.3772,45.5453,4011600.0],["2012-01-27",45.5754,45.9477,45.4132,45.6655,4284000.0],["2012-01-30",45.3712,45.8877,45.3412,45.7315,4318400.0],["2012-01-31",45.9657,46.1999,44.9448,45.4312,6997700.0],["2012-02-01",45.8636,46.3501,45.4913,46.1099,7305600.0],["2012-02-02",46.23,46.3381,45.8036,45.8696,3043100.0],["2012-02-03",46.29,46.4462,46.0258,46.0618,4149200.0],["2012-02-06",45.9597,46.266,45.9597,46.194,3922300.0],["2012-02-07",45.9777,46.5723,45.8456,46.4161,5027900.0],["2012-02-08",46.3501,46.4222,46.0919,46.194,3262300.0],["2012-02-09",46.1519,46.26,45.7916,45.9838,3848700.0],["2012-02-10",45.7015,46.0978,45.6234,46.0558,3620600.0],["2012-02-13",46.2179,46.3981,45.9537,46.338,3115800.0],["2012-02-14",46.26,46.3741,46.0318,46.308,2918600.0],["2012-02-15",46.4402,46.4402,45.8576,46.0798,3424300.0],["2012-02-16",46.104,46.5034,46.0193,46.4429,3692400.0],["2012-02-17",46.6425,46.7635,45.6563,46.4429,7105100.0],["2012-02-21",46.5639,46.6425,46.0193,46.2251,3652400.0],["2012-02-22",46.1585,46.3279,45.8681,45.9225,3284900.0],["2012-02-23",45.983,46.461,45.856,46.3702,3018200.0],["2012-02-24",46.34,46.455,46.1464,46.2855,3575300.0],["2012-02-27",46.1888,46.6728,45.8862,46.4489,3439000.0],["2012-02-28",46.3824,46.6425,46.2553,46.5034,3209000.0],["2012-02-29",46.5034,46.6486,46.1827,46.582,4314300.0],["2012-03-01",46.6788,46.7454,46.34,46.5215,3659700.0],["2012-03-02",46.0375,46.5881,46.0375,46.3098,1992900.0],["2012-03-05",46.3097,46.3279,45.9407,46.1766,2102500.0],["2012-03-06",45.7955,46.1161,45.6079,45.7471,3290300.0],["2012-03-07",45.7349,46.0798,45.7228,45.983,2552500.0],["2012-03-08",46.1524,46.5215,46.0072,46.4187,3405400.0],["2012-03-09",46.5397,46.8422,46.2492,46.6849,2954900.0],["2012-03-12",46.824,47.066,46.6607,47.0055,3243400.0],["2012-03-13",47.0539,47.4533,46.9269,47.417,4442600.0],["2012-03-14",47.3928,47.4654,47.1992,47.3383,3453000.0],["2012-03-15",47.3444,47.786,47.1326,47.7618,3956700.0],["2012-03-16",47.7558,47.8768,47.4351,47.4412,4612000.0],["2012-03-19",48.1793,49.4862,48.0281,49.0748,11886200.0],["2012-03-20",48.615,48.8388,48.373,48.6392,5137500.0],["2012-03-21",48.6452,48.8509,48.379,48.7118,3846800.0],["2012-03-22",48.2338,48.6694,48.0886,48.5726,3711800.0],["2012-03-23",48.5181,48.5544,47.9797,48.2277,4198300.0],["2012-03-26",48.5605,48.9114,48.5605,48.7481,3218600.0],["2012-03-27",48.9719,49.0082,48.6089,48.6392,3059400.0],["2012-03-28",48.5302,48.6573,48.0704,48.4274,3656600.0],["2012-03-29",48.2459,48.4274,47.7074,48.3124,3231500.0],["2012-03-30",48.5423,48.8872,48.4092,48.8388,3470100.0],["2012-04-02",48.5907,48.9901,48.4758,48.8086,2979300.0],["2012-04-03",48.8812,48.8812,48.3669,48.7178,2947100.0],["2012-04-04",48.5181,48.627,48.1793,48.3185,2629600.0],["2012-04-05",48.1007,48.5545,47.9918,48.5121,2389200.0],["2012-04-09",48.0099,48.143,47.7679,47.9131,2386200.0],["2012-04-10",47.7558,47.8284,47.2113,47.3928,4226800.0],["2012-04-11",47.7558,48.0946,47.6287,47.6711,3998400.0],["2012-04-12",47.7619,48.1672,47.6409,48.0523,4016100.0],["2012-04-13",47.9736,48.2217,47.5682,48.137,3945000.0],["2012-04-16",48.2701,48.3306,47.8586,48.137,3212400.0],["2012-04-17",48.3003,48.7965,48.264,48.5847,3541700.0],["2012-04-18",48.4637,48.9901,48.3669,48.6997,3696500.0],["2012-04-19",48.7541,48.7904,48.0462,48.3185,3471400.0],["2012-04-20",48.3971,48.7239,47.9736,48.5666,4216000.0],["2012-04-23",48.4395,48.4395,47.4775,47.8163,4307900.0],["2012-04-24",47.9797,48.4879,47.895,48.0765,2874800.0],["2012-04-25",48.3669,48.4576,48.0583,48.1914,3318200.0],["2012-04-26",46.939,47.3686,46.3218,47.3444,8120500.0],["2012-04-27",47.4412,47.7921,47.1749,47.4593,3788600.0],["2012-04-30",47.3444,47.6469,47.1326,47.2778,2405100.0],["2012-05-01",47.2778,47.7437,47.1689,47.4775,3313400.0],["2012-05-02",47.3565,47.5682,47.2294,47.4472,4227400.0],["2012-05-03",47.4835,47.5803,47.2294,47.2355,3025300.0],["2012-05-04",47.1326,47.3444,46.7333,47.0298,3991500.0],["2012-05-07",46.7998,47.417,46.7272,47.0721,2953900.0],["2012-05-08",46.9087,47.1568,46.8361,46.9874,6463400.0],["2012-05-09",46.7091,46.9329,46.4126,46.6788,3984600.0],["2012-05-10",47.2213,47.3737,46.6239,46.6971,2984900.0],["2012-05-11",46.5508,46.9836,46.5021,46.5874,2529800.0],["2012-05-14",46.2887,46.8434,46.118,46.4533,2629700.0],["2012-05-15",46.3314,46.8007,46.24,46.3741,3022100.0],["2012-05-16",46.5265,46.9044,46.2643,46.2765,3047700.0],["2012-05-17",46.2887,46.4045,45.5816,45.5999,3099300.0],["2012-05-18",45.8133,45.923,45.0209,45.1245,4986700.0],["2012-05-21",45.283,45.606,45.1245,45.4963,3667900.0],["2012-05-22",45.4658,45.8986,45.283,45.5695,3662500.0],["2012-05-23",45.2708,45.8377,44.838,45.7158,4455500.0],["2012-05-24",45.8498,46.1851,45.4536,45.8255,3607100.0],["2012-05-25",46.1241,46.1241,45.5451,45.6792,1998600.0],["2012-05-29",45.9535,46.3679,45.7828,46.0266,2342900.0],["2012-05-30",45.8255,46.0022,45.4232,45.478,3140700.0],["2012-05-31",45.4963,45.8742,44.8685,45.6792,4673900.0],["2012-06-01",45.1062,45.2342,44.5759,44.6491,4813300.0],["2012-06-04",44.7161,44.838,44.2285,44.4906,3605000.0],["2012-06-05",44.3138,44.5271,43.9785,44.3747,2762400.0],["2012-06-06",44.5271,45.7036,44.5271,45.7036,4085800.0],["2012-06-07",46.0022,46.3862,45.862,46.0022,3997000.0],["2012-06-08",45.9718,46.7215,45.9718,46.7093,3562900.0],["2012-06-11",46.9409,47.008,46.1485,46.2217,2316800.0],["2012-06-12",46.4167,46.5143,45.99,46.4411,3416900.0],["2012-06-13",46.3801,46.819,46.1607,46.4899,2298500.0],["2012-06-14",46.5996,47.4407,46.5325,47.1603,3693200.0],["2012-06-15",47.5383,47.5749,47.0446,47.2579,4579600.0],["2012-06-18",47.1848,47.6175,46.9775,47.4164,3083500.0],["2012-06-19",47.331,47.8491,47.331,47.6419,2814500.0],["2012-06-20",47.7333,47.8248,47.2396,47.648,2577100.0],["2012-06-21",47.8431,47.9101,46.947,46.9958,3709400.0],["2012-06-22",47.0994,47.5078,46.8068,47.3676,3830200.0],["2012-06-25",46.9592,47.0141,46.3862,46.5935,2557400.0],["2012-06-26",46.5874,46.7642,46.0937,46.5447,2309900.0],["2012-06-27",46.5082,46.8922,46.5082,46.8068,1942600.0],["2012-06-28",46.6666,47.1055,46.2522,47.0019,2512300.0],["2012-06-29",47.1908,48.0076,47.1055,48.0076,4822400.0],["2012-07-02",47.6846,48.0198,47.3066,47.965,3584100.0],["2012-07-03",47.8552,48.5989,47.6541,48.4404,2817400.0],["2012-07-05",48.3368,48.8915,48.1478,48.7086,3660800.0],["2012-07-06",48.4099,48.6903,48.1112,48.3794,3014400.0],["2012-07-09",48.3246,48.5014,48.1052,48.2758,2357600.0],["2012-07-10",48.544,48.5623,47.6419,47.8979,3230600.0],["2012-07-11",47.9528,48.221,47.7394,48.0808,3768800.0],["2012-07-12",47.9101,48.2149,47.4712,47.904,3637000.0],["2012-07-13",47.8492,48.605,47.8492,48.4221,3462400.0],["2012-07-16",48.5318,48.5318,48.1234,48.2575,2634100.0],["2012-07-17",48.4221,48.4587,47.7638,48.3551,2981500.0],["2012-07-18",48.16,49.0865,48.1539,48.8915,3722000.0],["2012-07-19",48.8244,49.0073,48.5623,48.7452,3199200.0],["2012-07-20",48.6416,48.6416,47.7516,47.8187,4664000.0],["2012-07-23",47.4347,47.6358,46.563,47.5139,4214400.0],["2012-07-24",45.862,46.7824,44.8075,45.3134,12643000.0],["2012-07-25",45.2708,45.6853,44.966,45.2708,4243700.0],["2012-07-26",45.8499,46.1485,45.4293,45.6365,4626400.0],["2012-07-27",45.8559,46.6057,45.7767,46.3253,3446900.0],["2012-07-30",46.2826,46.5447,46.0754,46.4655,2770100.0],["2012-07-31",46.3801,46.4716,46.0449,46.0876,2815200.0],["2012-08-01",46.2095,46.3253,45.5816,45.8072,3493000.0],["2012-08-02",45.6792,45.8986,45.1489,45.7158,3111800.0],["2012-08-03",46.2217,46.6301,46.1363,46.179,2844400.0],["2012-08-06",46.3192,46.5691,46.0754,46.0937,2104600.0],["2012-08-07",46.3436,46.4777,46.1973,46.3801,2156600.0],["2012-08-08",46.3253,46.3924,46.0632,46.1912,2261400.0],["2012-08-09",46.1302,46.4106,45.9108,46.3436,2868400.0],["2012-08-10",46.3009,46.5386,46.0876,46.5082,2222600.0],["2012-08-13",46.3253,46.4289,46.1059,46.4167,1624000.0],["2012-08-14",46.5996,46.6483,46.3192,46.435,2197300.0],["2012-08-15",46.4106,46.819,46.3192,46.6788,2349200.0],["2012-08-16",46.7771,47.0964,46.6973,46.8999,2153200.0],["2012-08-17",47.0964,47.0964,46.8753,46.9736,1746300.0],["2012-08-20",46.9183,47.1148,46.8078,46.9429,2186100.0],["2012-08-21",46.9368,47.2131,46.5683,46.6113,2732700.0],["2012-08-22",46.6665,46.9552,46.4946,46.7587,2142500.0],["2012-08-23",46.6604,46.8385,46.2244,46.4762,2312100.0],["2012-08-24",46.3841,46.5929,46.2305,46.5007,2253000.0],["2012-08-27",46.5376,46.642,46.1384,46.2182,1893300.0],["2012-08-28",46.1016,46.1753,45.7515,45.8068,2954300.0],["2012-08-29",45.8375,45.8866,45.5857,45.6287,2829800.0],["2012-08-30",45.426,45.5427,45.2848,45.3339,2587000.0],["2012-08-31",45.4874,45.6594,45.1804,45.3278,2717800.0],["2012-09-04",45.1804,45.3953,45.0146,45.2602,4513400.0],["2012-09-05",44.5233,44.6891,44.0872,44.1794,10182200.0],["2012-09-06",44.3022,44.8672,43.9829,44.1794,8389000.0],["2012-09-07",44.2223,44.5908,44.1425,44.5847,4799000.0],["2012-09-10",44.3636,45.0207,44.3636,44.861,4762600.0],["2012-09-11",44.7874,45.3032,44.5785,45.162,3914900.0],["2012-09-12",45.34,45.4015,44.7812,45.2234,3917800.0],["2012-09-13",45.0576,46.2121,44.8918,45.8928,4915600.0],["2012-09-14",45.8129,45.8375,45.1681,45.2479,6255200.0],["2012-09-17",45.1435,45.7515,45.1006,45.5857,4361200.0],["2012-09-18",45.3646,45.6103,45.0269,45.1436,3774600.0],["2012-09-19",45.5181,45.9787,45.076,45.6103,4477700.0],["2012-09-20",45.3155,45.5059,44.4373,44.5908,8127000.0],["2012-09-21",44.4189,44.7935,43.7127,44.1425,29326400.0],["2012-09-24",44.0811,44.4189,43.9092,44.2346,5919700.0],["2012-09-25",44.3697,45.1558,44.2346,44.2592,7047400.0],["2012-09-26",44.2776,44.3759,44.0259,44.0811,3928100.0],["2012-09-27",44.1671,44.3636,43.9583,44.2285,2651100.0],["2012-09-28",44.1364,44.1487,43.7556,43.9521,3350900.0],["2012-10-01",44.2715,44.7751,44.0381,44.2224,3788900.0],["2012-10-02",44.382,44.5233,44.0259,44.2285,2791300.0],["2012-10-03",44.382,45.1128,44.2346,45.0698,5109300.0],["2012-10-04",44.8795,45.2234,44.7198,44.8119,3868100.0],["2012-10-05",45.0207,45.3708,44.8181,44.8917,3964000.0],["2012-10-08",44.8733,45.3708,44.6768,45.2971,2949500.0],["2012-10-09",45.3708,45.4445,44.7812,44.8426,2328800.0],["2012-10-10",45.34,45.3708,44.3636,44.3759,4014900.0],["2012-10-11",44.7751,44.8795,44.3759,44.4005,3006700.0],["2012-10-12",44.5663,44.7382,44.2039,44.2838,2335800.0],["2012-10-15",44.339,44.7198,44.3083,44.5785,2407000.0],["2012-10-16",44.4742,45.0699,44.4005,44.8979,2755500.0],["2012-10-17",45.0268,45.1005,44.7812,45.0084,2913500.0],["2012-10-18",45.0207,45.3708,44.8979,45.2049,3003900.0],["2012-10-19",44.8488,45.1128,44.161,44.4005,5469900.0],["2012-10-22",44.2408,44.2961,43.6144,43.946,6481900.0],["2012-10-23",44.9593,45.5304,44.683,45.2786,8209600.0],["2012-10-24",45.426,45.4813,44.8242,44.904,3894200.0],["2012-10-25",45.0821,45.1006,44.7567,44.9532,3080100.0],["2012-10-26",45.0698,45.1804,44.6768,44.8426,3044500.0],["2012-10-31",45.1067,45.5059,44.8303,44.9839,3002000.0],["2012-11-01",45.0637,45.5181,44.861,45.383,3674900.0],["2012-11-02",45.5857,45.7515,45.0698,45.1251,3158800.0],["2012-11-05",45.1681,45.2111,44.9716,45.1067,3312700.0],["2012-11-06",45.2418,45.555,44.9532,45.1804,3832500.0],["2012-11-07",45.3339,45.3339,44.4005,44.8303,3866200.0],["2012-11-08",44.5601,45.076,44.5233,44.5785,3695100.0],["2012-11-09",44.3759,44.7505,44.1794,44.3697,3607300.0],["2012-11-12",44.3636,44.6031,44.1364,44.4005,1835300.0],["2012-11-13",44.1548,44.64,44.1057,44.1302,2194100.0],["2012-11-14",44.1118,44.3084,43.031,43.1722,4037100.0],["2012-11-15",43.3394,43.5809,43.067,43.5437,4172200.0],["2012-11-16",43.8595,43.8595,43.166,43.3518,4610300.0],["2012-11-19",43.7728,44.2309,43.5437,44.2309,4126100.0],["2012-11-20",44.1257,44.2557,43.9028,44.169,3226400.0],["2012-11-21",44.2433,44.3857,44.1009,44.2062,2157100.0],["2012-11-23",44.2805,44.6272,44.1938,44.5653,1594600.0],["2012-11-26",44.4724,44.9553,44.4724,44.9368,3433900.0],["2012-11-27",44.9925,45.1039,44.6458,44.6767,2355900.0],["2012-11-28",44.5901,45.0358,44.4291,45.0173,2523200.0],["2012-11-29",45.1968,45.7107,45.1782,45.5435,4449100.0],["2012-11-30",45.4754,45.5064,45.0049,45.2649,3520000.0],["2012-12-03",45.5064,45.5064,44.7015,44.7448,2703800.0],["2012-12-04",44.7448,45.4259,44.5529,45.2216,3832800.0],["2012-12-05",45.2897,45.6178,45.0049,45.5064,3216100.0],["2012-12-06",45.6612,45.7107,44.9739,45.1535,4269300.0],["2012-12-07",45.2525,45.494,45.042,45.3021,4098100.0],["2012-12-10",45.2711,45.785,45.2525,45.6178,3018600.0],["2012-12-11",45.6488,45.9769,45.4073,45.6673,3021900.0],["2012-12-12",45.7355,45.8469,45.4011,45.463,2749500.0],["2012-12-13",45.5064,45.7169,45.2092,45.4135,2753300.0],["2012-12-14",45.3454,45.5435,45.0234,45.1039,2874800.0],["2012-12-17",45.2897,45.4445,45.172,45.4197,2950300.0],["2012-12-18",45.3887,46.4722,45.1968,46.466,6385800.0],["2012-12-19",46.6332,47.178,46.5032,46.8127,6184000.0],["2012-12-20",46.6827,46.7818,46.2122,46.5155,3631700.0],["2012-12-21",46.1874,46.466,45.9893,46.336,5567400.0],["2012-12-24",46.2741,46.3917,46.0574,46.2122,1451400.0],["2012-12-26",46.2184,46.336,45.8469,45.9769,1917000.0],["2012-12-27",45.915,46.0079,45.3206,45.7602,3355100.0],["2012-12-28",45.5373,45.785,45.0792,45.0915,2599500.0],["2012-12-31",45.073,45.7107,44.9368,45.6488,4700000.0],["2013-01-02",46.4908,47.2461,46.4474,47.2461,4810800.0],["2013-01-03",47.209,47.3761,47.0418,47.2895,4528900.0],["2013-01-04",47.37,47.6486,47.3081,47.4071,2632000.0],["2013-01-07",47.3328,47.4876,47.1904,47.2709,2955900.0],["2013-01-08",47.1533,47.3204,46.9366,47.1409,2653300.0],["2013-01-09",47.2399,47.7353,47.209,47.6733,3123900.0],["2013-01-10",47.7724,48.4287,47.6733,48.4163,4761000.0],["2013-01-11",48.5154,48.5587,48.1501,48.243,2323800.0],["2013-01-14",48.7011,49.4193,48.6268,49.0602,7255400.0],["2013-01-15",48.7507,49.1593,48.6516,49.1159,3562200.0],["2013-01-16",48.9426,49.3512,48.9116,49.3202,3018700.0],["2013-01-17",49.4131,49.5617,49.2831,49.4007,3076500.0],["2013-01-18",49.4998,49.7227,49.1035,49.6855,5850000.0],["2013-01-22",49.4998,49.9579,49.4688,49.9518,3310000.0],["2013-01-23",49.7536,50.0756,49.667,49.7412,3029500.0],["2013-01-24",50.1251,51.0724,50.026,50.8557,6434300.0],["2013-01-25",51.0105,51.2395,50.6699,51.0476,4211300.0],["2013-01-28",51.1529,51.2334,50.6823,51.0848,3083800.0],["2013-01-29",51.029,51.0786,50.7938,50.899,4021600.0],["2013-01-30",50.7318,50.8742,50.2737,50.2923,3877000.0],["2013-01-31",49.376,50.0446,49.0664,49.0912,9502800.0],["2013-02-01",49.0354,49.5307,48.9116,49.5122,5220500.0],["2013-02-04",49.2893,49.6855,49.2274,49.475,4074200.0],["2013-02-05",49.6793,50.1251,49.5555,50.026,3394100.0],["2013-02-06",49.7908,50.1251,49.7041,50.0942,3733500.0],["2013-02-07",50.0632,50.6514,49.9456,50.6452,4602400.0],["2013-02-08",50.6142,51.0538,50.5585,51.0043,3805400.0],["2013-02-11",50.8371,51.2209,50.8371,51.1962,3063900.0],["2013-02-12",51.4315,51.4377,50.9114,50.9609,3941800.0],["2013-02-13",51.0414,51.1962,51.0105,51.0786,2926400.0],["2013-02-14",50.8866,51.2829,50.7009,51.1962,3761400.0],["2013-02-15",51.4748,52.0754,51.2581,51.6853,4983000.0],["2013-02-19",51.6977,52.5459,51.6853,52.4778,5442400.0],["2013-02-20",52.4035,52.4345,51.8896,51.8896,4456000.0],["2013-02-21",51.69,51.8585,51.3158,51.5279,5027400.0],["2013-02-22",51.7649,51.8896,51.5653,51.7337,2394500.0],["2013-02-25",51.9458,52.189,51.11,51.11,3996800.0],["2013-02-26",51.3532,51.4655,50.8418,51.11,3806400.0],["2013-02-27",51.0476,51.8273,51.0101,51.6651,4015400.0],["2013-02-28",51.7649,51.8959,51.5528,51.5528,3744700.0],["2013-03-01",51.4905,51.7649,51.322,51.6901,2722800.0],["2013-03-04",51.6776,51.7399,51.3969,51.7275,2737600.0],["2013-03-05",51.9146,52.6818,51.846,52.4385,3581100.0],["2013-03-06",52.7192,52.8565,52.5259,52.6631,3221500.0],["2013-03-07",52.6693,52.8003,52.3824,52.582,2404600.0],["2013-03-08",52.8315,52.8627,52.5446,52.6693,2225800.0],["2013-03-11",52.6007,52.9874,52.6007,52.819,2793400.0],["2013-03-12",52.8939,52.9875,52.4697,52.7255,2503500.0],["2013-03-13",52.7255,53.2182,52.6943,53.1309,2885700.0],["2013-03-14",53.1559,53.4552,53.1309,53.4116,3410800.0],["2013-03-15",53.1122,53.4303,53.0062,53.3118,5015600.0],["2013-03-18",52.9001,53.4054,52.7629,53.2868,3374300.0],["2013-03-19",53.3679,53.5488,52.9064,53.0685,3640300.0],["2013-03-20",52.5009,52.9937,52.2888,52.4136,5285400.0],["2013-03-21",52.2639,52.4884,51.5653,51.7711,5824100.0],["2013-03-22",51.9583,52.9313,51.9395,52.8689,4667000.0],["2013-03-25",53.0061,53.0373,52.4635,52.7754,4080300.0],["2013-03-26",52.9251,53.0685,52.7192,53.0436,3184600.0],["2013-03-27",52.9188,53.3555,52.8003,53.2868,2611500.0],["2013-03-28",53.1184,53.5987,53.0249,53.58,3498300.0],["2013-04-01",53.5239,53.6112,52.6007,52.6881,2959800.0],["2013-04-02",52.2951,52.6132,52.1766,52.345,4133000.0],["2013-04-03",52.4011,52.4448,51.8397,51.9769,4010900.0],["2013-04-04",52.0581,52.3076,51.9395,52.189,2730700.0],["2013-04-05",51.6526,52.1703,51.3532,52.108,3031000.0],["2013-04-08",52.1142,52.2078,51.6776,51.9146,3057900.0],["2013-04-09",52.083,52.2826,51.7524,52.1142,3164600.0],["2013-04-10",52.2265,52.9063,52.189,52.7442,3446100.0],["2013-04-11",52.8066,52.8814,52.5009,52.5945,3788200.0],["2013-04-12",52.4884,52.6319,52.32,52.4822,2491500.0],["2013-04-15",52.3762,52.451,51.3782,51.4031,3678000.0],["2013-04-16",51.6901,51.9146,51.4593,51.9084,2365500.0],["2013-04-17",51.7025,51.7711,51.2035,51.4717,3113900.0],["2013-04-18",51.8023,51.8897,51.1162,51.3782,4188900.0],["2013-04-19",51.5715,52.0394,51.4031,51.7649,3115200.0],["2013-04-22",51.7774,52.0393,51.2971,51.9333,3410400.0],["2013-04-23",52.0082,52.3886,51.7774,52.2327,3729400.0],["2013-04-24",52.2701,52.3574,51.846,52.083,4387400.0],["2013-04-25",52.7379,53.5675,52.5072,53.2806,4825000.0],["2013-04-26",53.2432,53.6299,53.0997,53.4615,3266300.0],["2013-04-29",53.4989,53.9293,53.3929,53.8108,3000300.0],["2013-04-30",53.8857,53.8857,53.3991,53.5426,4296400.0],["2013-05-01",53.5301,53.58,52.8003,52.9064,3372200.0],["2013-05-02",52.9126,53.2993,52.8939,53.2245,3566400.0],["2013-05-03",53.5987,53.9418,53.5176,53.6985,3471700.0],["2013-05-06",53.7235,54.6092,53.686,54.2911,3259000.0],["2013-05-07",54.5343,55.4824,54.4595,55.3015,4853800.0],["2013-05-08",55.1331,56.1124,54.7901,55.5323,6309100.0],["2013-05-09",55.5889,55.9029,55.2937,55.4193,4937000.0],["2013-05-10",55.3753,55.7962,55.3439,55.4884,2604900.0],["2013-05-13",55.3627,55.5135,55.1492,55.2999,1858700.0],["2013-05-14",55.4381,55.7271,55.3753,55.5261,3233400.0],["2013-05-15",55.4884,55.7082,55.3376,55.6517,3534400.0],["2013-05-16",55.5198,55.6831,55.0864,55.1806,3115400.0],["2013-05-17",55.2497,55.7396,55.1932,55.7145,3440500.0],["2013-05-20",55.6642,55.8087,55.4946,55.6203,2640000.0],["2013-05-21",55.6203,56.1667,55.5952,55.7648,2907300.0],["2013-05-22",55.7333,56.2421,55.1303,55.3627,4191600.0],["2013-05-23",55.0236,55.1555,54.6467,54.8414,5157400.0],["2013-05-24",54.4708,54.5839,54.2572,54.5399,3587400.0],["2013-05-28",54.7912,54.9607,54.2447,54.4897,4191300.0],["2013-05-29",54.2384,54.4017,54.0563,54.2321,3306300.0],["2013-05-30",54.2761,54.5022,54.2133,54.2447,2882600.0],["2013-05-31",54.2196,54.5085,53.9369,53.9558,4082000.0],["2013-06-03",53.9369,54.2824,53.7799,54.1756,4186800.0],["2013-06-04",54.1756,54.5462,53.8804,53.9934,3454900.0],["2013-06-05",53.8741,53.962,53.1894,53.3653,4156200.0],["2013-06-06",53.2083,53.4218,52.8879,53.2397,3918000.0],["2013-06-07",53.5223,54.3326,53.4533,54.251,4231900.0],["2013-06-10",54.3577,54.3766,53.9809,54.2384,2101600.0],["2013-06-11",53.8553,54.1756,53.7045,53.7987,2478600.0],["2013-06-12",54.1568,54.2824,53.4784,53.7108,2771200.0],["2013-06-13",53.7108,54.3201,53.4595,54.2196,2282000.0],["2013-06-14",54.163,54.5273,53.761,53.962,2505600.0],["2013-06-17",54.2949,54.521,53.9934,54.3577,3198600.0],["2013-06-18",54.5211,55.1617,54.5022,54.9168,2916200.0],["2013-06-19",54.9733,55.0613,54.2133,54.251,3027000.0],["2013-06-20",53.9055,53.918,53.001,53.3213,4213900.0],["2013-06-21",53.761,53.9306,53.3339,53.648,4676900.0],["2013-06-24",53.3779,54.2007,53.202,53.56,3472300.0],["2013-06-25",53.9055,54.0437,53.5726,53.8427,2661300.0],["2013-06-26",54.2133,54.5964,54.1505,54.2824,2291800.0],["2013-06-27",54.6592,54.8351,54.408,54.7032,3002700.0],["2013-06-28",54.6278,54.9356,54.3138,54.32,3271100.0],["2013-07-01",54.5964,55.055,54.565,54.6781,2556200.0],["2013-07-02",54.5713,54.9482,54.1882,54.4017,2127800.0],["2013-07-03",54.2321,54.3201,53.9181,54.1191,1223300.0],["2013-07-05",54.4457,55.0989,54.4143,54.9859,1994800.0],["2013-07-08",55.2748,55.7648,55.1806,55.4947,2852500.0],["2013-07-09",55.6768,57.1843,55.6768,56.3615,5645300.0],["2013-07-10",56.2986,57.178,56.1667,56.6818,3625400.0],["2013-07-11",57.3162,57.6491,57.1968,57.4418,3446700.0],["2013-07-12",54.3891,54.9607,53.6982,54.0939,15335100.0],["2013-07-15",53.7862,54.2133,53.6731,53.6919,6194200.0],["2013-07-16",53.7045,54.0562,53.5475,54.006,4152400.0],["2013-07-17",54.2824,54.5148,54.1756,54.4268,3185700.0],["2013-07-18",54.4708,55.4695,54.408,55.1806,4752400.0],["2013-07-19",55.2183,55.3313,54.8917,55.3251,3172000.0],["2013-07-22",55.1617,55.3564,54.9042,55.0298,2946200.0],["2013-07-23",55.0926,55.2748,54.4268,54.967,3141600.0],["2013-07-24",55.1806,55.3125,54.5839,54.6341,3720300.0],["2013-07-25",54.5901,54.766,54.207,54.5399,3190500.0],["2013-07-26",54.2949,54.7158,54.1756,54.6404,2820600.0],["2013-07-29",54.4897,54.6781,54.4143,54.5273,2786000.0],["2013-07-30",54.6027,54.7849,54.207,54.2761,3191400.0],["2013-07-31",54.2572,55.0487,54.2572,54.5211,3386300.0],["2013-08-01",54.8791,55.5826,54.8728,55.2999,2942300.0],["2013-08-02",55.055,55.2685,54.8916,55.2245,2253200.0],["2013-08-05",55.0424,55.4444,55.0235,55.1869,2086500.0],["2013-08-06",55.1617,55.7082,55.1052,55.2434,2700700.0],["2013-08-07",55.0738,55.2623,54.8728,55.1995,2039900.0],["2013-08-08",55.3879,55.5763,55.1555,55.3502,2029200.0],["2013-08-09",55.3502,55.4507,54.9984,55.1555,1828100.0],["2013-08-12",54.9482,55.2309,54.8979,55.1303,2160900.0],["2013-08-13",55.1869,55.2748,54.8791,55.0927,2384900.0],["2013-08-14",54.9482,55.1429,54.8602,54.9293,2435400.0],["2013-08-15",54.5877,54.6067,54.0184,54.379,4775800.0],["2013-08-16",54.303,54.7079,54.2967,54.4359,2822900.0],["2013-08-19",54.2841,54.5624,54.2398,54.4549,2682500.0],["2013-08-20",54.4675,54.8787,54.3473,54.594,2205300.0],["2013-08-21",54.5687,54.7838,54.341,54.4612,4179700.0],["2013-08-22",54.4675,55.2267,54.398,55.0116,2872900.0],["2013-08-23",54.9863,55.3152,54.9546,55.1444,1805000.0],["2013-08-26",55.1318,55.6315,55.1318,55.1634,2208100.0],["2013-08-27",54.7016,54.7649,54.1512,54.3031,3425100.0],["2013-08-28",54.2841,54.4549,54.1449,54.1765,1964400.0],["2013-08-29",54.0753,54.7648,53.9867,54.2208,1571600.0],["2013-08-30",54.2525,54.36,53.8855,54.1386,2471100.0],["2013-09-03",54.5498,54.7206,54.2145,54.379,2006800.0],["2013-09-04",54.4486,55.0369,54.3284,54.7522,2187600.0],["2013-09-05",54.7459,55.2014,54.6889,54.9167,1429700.0],["2013-09-06",55.0748,55.2773,54.4422,54.8851,1861500.0],["2013-09-09",54.9863,55.2077,54.9357,55.1191,2099100.0],["2013-09-10",55.4038,55.796,55.3279,55.7138,2828000.0],["2013-09-11",55.7264,56.2452,55.6252,56.1439,2763900.0],["2013-09-12",56.2136,56.4729,55.9858,56.0428,2187900.0],["2013-09-13",56.1566,56.2958,55.9478,56.087,1553100.0],["2013-09-16",56.8841,57.1941,56.631,56.6753,3454700.0],["2013-09-17",56.6943,57.0612,56.4603,56.8651,2355900.0],["2013-09-18",56.9284,57.6306,56.7765,57.5483,4019200.0],["2013-09-19",57.5357,58.2315,57.4471,58.0101,3140800.0],["2013-09-20",58.0228,58.2758,57.8393,57.9152,5317500.0],["2013-09-23",57.8963,57.9406,57.1624,57.7508,3229200.0],["2013-09-24",57.6938,58.1936,57.5926,57.7318,2931200.0],["2013-09-25",57.6875,57.9089,57.3522,57.5673,2544100.0],["2013-09-26",57.6812,58.0734,57.6116,58.0734,2734300.0],["2013-09-27",57.8836,58.0101,57.4092,57.7255,2390500.0],["2013-09-30",57.3712,58.1177,57.2194,57.8014,2436600.0],["2013-10-01",57.8393,58.105,57.8014,58.0734,1800900.0],["2013-10-02",57.7318,57.8456,57.4534,57.7444,2558900.0],["2013-10-03",57.6242,57.6622,56.8082,56.998,3168000.0],["2013-10-04",57.0359,57.6179,56.707,57.5673,2253700.0],["2013-10-07",57.0676,57.2763,56.6374,56.9537,1707200.0],["2013-10-08",56.8588,57.0359,56.2388,56.2578,2149200.0],["2013-10-09",56.416,56.4602,55.9542,56.1123,2455300.0],["2013-10-10",56.5425,57.1371,56.2452,57.1118,2540900.0],["2013-10-11",57.0675,57.4408,57.0675,57.4218,1825800.0],["2013-10-14",57.1498,57.3649,57.0296,57.1624,2283200.0],["2013-10-15",57.1751,57.9216,57.0486,57.1118,3144200.0],["2013-10-16",57.289,57.8646,57.251,57.7761,2607500.0],["2013-10-17",57.7002,58.2063,57.5863,58.1493,1954900.0],["2013-10-18",58.396,58.8389,58.162,58.8325,3168500.0],["2013-10-21",58.8958,59.4272,58.7883,59.326,3778800.0],["2013-10-22",59.4398,59.9965,59.2437,59.3196,3000900.0],["2013-10-23",59.1615,59.4841,58.9717,59.4335,2654400.0],["2013-10-24",59.579,60.3508,59.579,59.7751,4802700.0],["2013-10-25",61.1542,61.363,59.5663,60.4836,5203400.0],["2013-10-28",60.3824,62.489,60.3824,61.8501,5926700.0],["2013-10-29",61.8817,62.2549,61.1479,62.1917,6452700.0],["2013-10-30",62.1284,62.4953,62.0019,62.1727,3975200.0],["2013-10-31",61.9007,62.6219,61.578,62.1474,4213200.0],["2013-11-01",62.1727,62.5143,61.8374,62.1347,2944500.0],["2013-11-04",62.4827,63.1975,62.4004,63.1848,3009600.0],["2013-11-05",62.8559,63.6846,62.6345,63.4506,3912700.0],["2013-11-06",63.4569,63.634,62.489,62.6914,4088400.0],["2013-11-07",62.9571,63.2165,62.3372,62.3688,2961400.0],["2013-11-08",62.2992,63.1785,62.2929,63.0204,3886000.0],["2013-11-11",62.9508,63.1343,62.6851,62.8053,4214600.0],["2013-11-12",62.5902,63.3114,62.4763,63.1469,3549900.0],["2013-11-13",62.78,63.9314,62.7231,63.9187,3862700.0],["2013-11-14",64.1415,64.6443,63.8232,64.2688,6082800.0],["2013-11-15",64.3515,64.5234,63.8741,64.2497,4083600.0],["2013-11-18",64.4215,64.7653,64.2688,64.4661,2448900.0],["2013-11-19",64.4024,64.517,63.9696,64.1096,2447200.0],["2013-11-20",64.1861,64.2497,63.7214,63.7341,2128400.0],["2013-11-21",63.8805,64.4597,63.7787,64.3706,2262600.0],["2013-11-22",64.5679,64.9244,64.1987,64.9116,2014300.0],["2013-11-25",65.0517,65.0708,64.4088,64.4279,2219000.0],["2013-11-26",64.4915,65.1472,64.4915,65.109,3997300.0],["2013-11-27",65.1153,65.4463,64.9371,65.2681,1879700.0],["2013-11-29",65.3699,65.5864,65.1599,65.1663,1281700.0],["2013-12-02",65.0135,65.4973,65.0071,65.1344,2336900.0],["2013-12-03",65.2108,65.4209,64.5998,64.8607,2600100.0],["2013-12-04",64.8416,65.0772,64.1288,64.7462,2249300.0],["2013-12-05",64.5807,64.9753,64.5807,64.6889,2230900.0],["2013-12-06",65.1663,65.51,64.8862,65.1981,3723900.0],["2013-12-09",65.5736,65.5863,64.9053,65.1408,2373400.0],["2013-12-10",65.0199,65.1854,64.638,64.7525,2199300.0],["2013-12-11",64.8925,64.9753,64.0778,64.2051,3010000.0],["2013-12-12",64.1351,64.5997,64.1351,64.256,2303200.0],["2013-12-13",64.3197,64.778,64.0651,64.5298,2712600.0],["2013-12-16",64.6952,65.179,64.6889,65.0071,3116600.0],["2013-12-17",65.0708,65.3063,64.7271,64.9116,3190600.0],["2013-12-18",65.0071,65.5864,64.4406,65.5482,4224900.0],["2013-12-19",65.389,65.7136,65.179,65.6755,2508600.0],["2013-12-20",65.7073,66.5539,65.5609,65.7709,8363500.0],["2013-12-23",66.0701,66.242,65.8473,66.1719,2155500.0],["2013-12-24",66.2802,66.5157,66.1465,66.4902,904500.0],["2013-12-26",66.4202,66.7703,66.2229,66.6239,2108300.0],["2013-12-27",66.8339,66.8912,66.5666,66.6557,3433500.0],["2013-12-30",66.8021,66.8721,66.573,66.783,1479800.0],["2013-12-31",66.7957,67.0694,66.6239,66.8848,1778400.0],["2014-01-02",66.5984,66.7766,65.4463,65.7646,2799700.0],["2014-01-03",65.8664,66.1592,65.5927,65.6182,3719600.0],["2014-01-06",65.8982,65.9874,64.4343,64.7653,3884800.0],["2014-01-07",64.8225,65.4909,64.7971,64.9753,3385700.0],["2014-01-08",65.0008,65.1026,64.5489,64.9244,3024400.0],["2014-01-09",65.0962,65.2681,64.6252,65.0008,2352000.0],["2014-01-10",65.0963,65.3318,64.4979,65.2554,3499500.0],["2014-01-13",64.6953,65.2618,63.6705,63.7978,3510100.0],["2014-01-14",63.8805,64.2815,63.4158,64.2433,3620300.0],["2014-01-15",64.4279,64.5679,64.1033,64.3197,2027700.0],["2014-01-16",64.1478,64.3324,63.715,63.9632,2603900.0],["2014-01-17",62.0664,63.8487,61.7418,63.5941,10135500.0],["2014-01-21",63.9442,64.0269,62.0856,62.7412,5783200.0],["2014-01-22",63.1803,63.244,62.6966,63.0085,3234100.0],["2014-01-23",62.6266,62.722,62.1301,62.3401,4255100.0],["2014-01-24",62.111,62.181,61.2835,61.3154,5251600.0],["2014-01-27",61.1944,61.4999,60.4752,60.577,4973700.0],["2014-01-28",60.6661,60.9844,60.577,60.9844,3881700.0],["2014-01-29",60.7998,61.1053,60.437,60.6788,4554500.0],["2014-01-30",61.5636,61.7418,60.8825,60.9653,4010000.0],["2014-01-31",60.1315,61.0862,59.845,60.6152,4082600.0],["2014-02-03",60.5324,61.0544,59.5268,59.5904,5448600.0],["2014-02-04",59.9214,59.9787,59.3167,59.7623,3537300.0],["2014-02-05",59.7368,60.0423,59.514,59.6795,4591300.0],["2014-02-06",59.9278,60.4242,59.8386,60.3033,4195600.0],["2014-02-07",60.6598,60.8507,60.1951,60.7043,2889700.0],["2014-02-10",60.6279,60.7616,60.1251,60.2969,4233800.0],["2014-02-11",60.2842,61.4045,60.2842,61.2071,3264600.0],["2014-02-12",61.2008,61.589,61.0226,61.1244,2471300.0],["2014-02-13",60.908,61.5763,60.7489,61.4618,2376400.0],["2014-02-14",61.3917,61.9773,61.2899,61.8946,3304300.0],["2014-02-18",61.8373,62.3211,61.2199,61.4172,3037500.0],["2014-02-19",61.1244,61.3408,60.4879,60.5834,4445200.0],["2014-02-20",60.8013,61.6923,60.3334,61.327,4908700.0],["2014-02-21",61.5064,62.0065,61.4039,61.609,3422600.0],["2014-02-24",61.6731,62.1795,61.4872,61.5064,2762600.0],["2014-02-25",61.5321,61.6603,61.0577,61.1859,3291400.0],["2014-02-26",61.218,61.4423,60.8398,61.0257,2915700.0],["2014-02-27",60.9423,61.3077,60.8334,61.25,2681600.0],["2014-02-28",61.1667,61.7564,60.9295,61.391,4097100.0],["2014-03-03",61.0641,61.4103,60.7757,61.3974,3013500.0],["2014-03-04",61.827,62.3077,61.8141,62.1667,3310100.0],["2014-03-05",62.1795,62.4231,62.0513,62.2308,2444900.0],["2014-03-06",62.4167,62.8141,62.2821,62.7308,3229100.0],["2014-03-07",62.9872,63.3334,62.8205,62.9616,2741400.0],["2014-03-10",62.9488,63.3013,62.8206,63.2949,2630100.0],["2014-03-11",63.4616,63.5065,62.8975,63.0193,2583500.0],["2014-03-12",62.8206,63.1988,62.4936,63.1539,2625300.0],["2014-03-13",63.3462,63.4167,61.9103,62.2436,4769500.0],["2014-03-14",62.2308,62.327,61.5898,61.7116,4129300.0],["2014-03-17",62.0513,62.4039,62.0192,62.1731,2130500.0],["2014-03-18",62.0834,62.7052,62.0834,62.4423,2023100.0],["2014-03-19",62.5257,62.8141,61.7821,62.1475,2511300.0],["2014-03-20",62.0449,62.1475,61.6859,62.1218,1941700.0],["2014-03-21",62.6411,62.8526,61.9488,62.0898,4303700.0],["2014-03-24",62.2244,62.4744,61.75,62.3975,3500000.0],["2014-03-25",62.5641,62.8269,62.3846,62.5962,2308300.0],["2014-03-26",62.8206,62.9744,62.0001,62.0193,3253100.0],["2014-03-27",62.0834,62.2372,61.6987,62.2116,2846100.0],["2014-03-28",62.2757,62.6795,62.2308,62.3975,1937100.0],["2014-03-31",62.5577,62.6667,62.2308,62.4231,2397600.0],["2014-04-01",62.6539,62.6924,62.2372,62.3975,2552200.0],["2014-04-02",62.4744,62.9808,62.4359,62.8013,3117400.0],["2014-04-03",62.8654,63.3462,62.8078,63.1539,2182600.0],["2014-04-04",63.3911,63.7244,62.6539,62.8847,2958400.0],["2014-04-07",63.0449,63.0962,62.3975,62.4103,2899300.0],["2014-04-08",62.2501,62.6988,62.0642,62.4488,3315400.0],["2014-04-09",62.5064,62.891,62.2821,62.7244,2984800.0],["2014-04-10",62.7885,62.9039,61.8142,61.9424,3962800.0],["2014-04-11",61.8077,62.1154,61.6603,61.7116,2899400.0],["2014-04-14",62.0834,62.2372,61.3718,61.5962,3179700.0],["2014-04-15",61.7949,61.9103,61.1859,61.3974,6511200.0],["2014-04-16",61.7949,62.4167,61.4744,62.4039,3636500.0],["2014-04-17",62.2116,62.8975,62.0513,62.8206,3261200.0],["2014-04-21",62.9744,63.4488,62.7693,63.3975,2660400.0],["2014-04-22",63.5577,63.7116,63.3334,63.4616,2156400.0],["2014-04-23",63.4552,64.0064,63.3205,63.6154,3132800.0],["2014-04-24",63.5257,63.968,63.1411,63.2308,3568400.0],["2014-04-25",63.0385,63.2949,62.3077,62.4359,2708900.0],["2014-04-28",62.6923,63.1282,62.4616,62.9872,3387400.0],["2014-04-29",63.0257,63.2757,62.7821,62.8269,2803100.0],["2014-04-30",62.9295,63.3334,62.7693,63.1411,2546500.0],["2014-05-01",63.1411,63.2052,62.7244,62.8911,2383600.0],["2014-05-02",62.8718,63.577,62.8334,63.1795,2280300.0],["2014-05-05",62.9936,63.0064,62.5641,62.7885,2390200.0],["2014-05-06",62.6282,62.7757,62.3975,62.4231,1876200.0],["2014-05-07",62.6987,63.3846,62.5641,63.3526,1922900.0],["2014-05-08",63.3334,63.7501,63.2372,63.4552,2246500.0],["2014-05-09",63.5065,64.0962,63.3783,63.9488,2340500.0],["2014-05-12",64.1026,65.0706,64.0641,65.0706,2861300.0],["2014-05-13",65.2244,65.8462,65.1667,65.7116,3687500.0],["2014-05-14",65.6347,65.6347,65.0193,65.4103,3410500.0],["2014-05-15",65.3909,65.5587,64.6553,64.8231,4405800.0],["2014-05-16",64.9263,65.4296,64.836,65.3845,2278100.0],["2014-05-19",65.2103,65.5652,65.2038,65.4232,1455500.0],["2014-05-20",65.3845,65.5458,64.6618,64.8683,2090000.0],["2014-05-21",64.9715,65.6684,64.9715,65.649,2017500.0],["2014-05-22",65.578,65.6748,65.3845,65.5974,2316600.0],["2014-05-23",65.5845,66.4234,65.5329,66.2879,1867600.0],["2014-05-27",66.4363,66.7718,66.4169,66.5718,1982500.0],["2014-05-28",66.7654,66.9589,66.6169,66.7266,1866200.0],["2014-05-29",67.0621,67.2235,66.7395,67.146,1890700.0],["2014-05-30",67.1073,67.2041,66.9267,67.0299,2627800.0],["2014-06-02",67.1912,67.3009,66.8492,67.159,2914100.0],["2014-06-03",67.0492,67.2106,66.5072,66.7395,2319200.0],["2014-06-04",66.7137,66.7847,66.204,66.4427,2822100.0],["2014-06-05",66.675,66.875,66.4427,66.8621,2514900.0],["2014-06-06",66.9396,67.0105,66.7395,66.8428,2103700.0],["2014-06-09",66.7202,67.1267,66.6815,66.7783,3199000.0],["2014-06-10",66.5588,66.6879,66.2039,66.404,2578100.0],["2014-06-11",66.1911,66.4814,66.0104,66.1395,2106000.0],["2014-06-12",66.1007,66.1588,65.0683,65.1006,3116800.0],["2014-06-13",65.1651,65.5006,65.0425,65.1909,1942300.0],["2014-06-16",65.107,65.378,64.8683,65.2877,1918400.0],["2014-06-17",65.178,65.6232,64.8618,65.5652,2057800.0],["2014-06-18",66.2169,66.4492,65.6232,66.3266,4459900.0],["2014-06-19",66.2749,66.4427,65.9071,66.0555,2159300.0],["2014-06-20",66.0878,66.3524,66.0362,66.1395,3193900.0],["2014-06-23",66.2878,66.3846,65.5845,66.1136,1768300.0],["2014-06-24",65.8942,66.3266,65.6297,65.6426,1685000.0],["2014-06-25",65.6103,66.1846,65.5006,66.0814,1575500.0],["2014-06-26",66.0039,66.3008,65.5781,66.2298,1557900.0],["2014-06-27",66.1782,66.3976,66.0104,66.275,2370200.0],["2014-06-30",66.1781,66.3911,65.9007,66.2427,2069400.0],["2014-07-01",66.7202,66.7847,66.2362,66.3653,1496700.0],["2014-07-02",66.2685,66.8234,66.2685,66.817,2175100.0],["2014-07-03",66.9267,67.0815,66.817,67.0299,1269200.0],["2014-07-07",67.0686,67.0751,66.4298,66.6169,1700200.0],["2014-07-08",66.5395,66.5395,65.862,66.3975,2299300.0],["2014-07-09",66.6427,66.6686,66.1523,66.4492,1188800.0],["2014-07-10",65.9201,66.1072,65.7781,65.8749,1597300.0],["2014-07-11",65.8878,66.3976,65.8491,66.1588,1559100.0],["2014-07-14",66.3975,66.9267,66.3588,66.7524,2054900.0],["2014-07-15",66.7654,67.3461,66.6105,67.2945,2201800.0],["2014-07-16",67.3977,67.8107,67.2686,67.4429,2309200.0],["2014-07-17",67.0944,67.2557,66.1588,66.2362,2842600.0],["2014-07-18",66.4556,66.9912,66.3588,66.9912,1943700.0],["2014-07-21",66.8169,67.4106,66.7202,67.146,1766800.0],["2014-07-22",67.2815,67.7784,67.2428,67.417,1471600.0],["2014-07-23",67.4493,67.6171,67.2751,67.3267,1138300.0],["2014-07-24",67.2364,67.4687,67.0105,67.1654,1274500.0],["2014-07-25",66.9525,67.2687,66.746,66.8299,1192100.0],["2014-07-28",66.7266,66.746,65.8168,66.2427,2521000.0],["2014-07-29",64.2553,64.365,63.7842,63.7907,8905800.0],["2014-07-30",64.0423,64.3714,63.3583,64.1068,3948900.0],["2014-07-31",63.5068,63.7907,62.6034,62.6486,3853400.0],["2014-08-01",62.3776,62.8422,62.0227,62.6099,3345700.0],["2014-08-04",62.7518,62.9841,62.2034,62.7067,2882900.0],["2014-08-05",62.5002,62.9131,62.0291,62.2743,2973200.0],["2014-08-06",61.8872,61.9452,61.4484,61.771,4037300.0],["2014-08-07",61.8226,62.2033,61.2483,61.3322,3779000.0],["2014-08-08",61.5258,61.9775,61.2161,61.9065,3450800.0],["2014-08-11",62.2098,62.313,61.9388,61.9904,2971100.0],["2014-08-12",61.9904,62.4227,61.9388,62.2098,2356800.0],["2014-08-13",62.3001,62.6227,62.2033,62.3453,2930400.0],["2014-08-14",62.5597,62.5792,62.1959,62.4233,2277700.0],["2014-08-15",62.8716,63.047,62.4168,62.9301,4873500.0],["2014-08-18",63.2225,63.5409,63.138,63.4304,2913200.0],["2014-08-19",63.6903,64.0412,63.5474,63.8527,2640100.0],["2014-08-20",63.7683,64.3791,63.7683,64.1971,2629700.0],["2014-08-21",64.2361,64.431,63.8722,63.9437,2411400.0],["2014-08-22",63.8787,63.9957,63.3719,63.5279,2569600.0],["2014-08-25",63.8593,63.8788,63.4954,63.6124,1785500.0],["2014-08-26",63.6254,63.6578,63.2745,63.3005,2053200.0],["2014-08-27",63.281,63.4824,63.021,63.2745,2690800.0],["2014-08-28",63.021,63.3719,62.9886,63.3134,1946200.0],["2014-08-29",63.5214,63.6318,63.099,63.242,2339100.0],["2014-09-02",63.4369,63.8657,63.3524,63.6448,3278100.0],["2014-09-03",63.7293,63.9892,63.5149,63.6578,1967100.0],["2014-09-04",63.6513,64.3726,63.6318,63.9827,3352700.0],["2014-09-05",63.9697,64.2686,63.7163,64.2361,2155100.0],["2014-09-08",64.1126,64.2946,63.7683,63.9502,2159300.0],["2014-09-09",63.8528,63.8982,63.3524,63.4889,2617400.0],["2014-09-10",63.3914,63.5474,63.19,63.4304,1772500.0],["2014-09-11",62.9626,63.8657,62.9626,63.6383,2088800.0],["2014-09-12",63.7423,63.9437,63.5409,63.7098,2650900.0],["2014-09-15",63.6968,63.6968,63.125,63.4304,2296200.0],["2014-09-16",63.7358,63.9437,63.2875,63.6513,2789700.0],["2014-09-17",64.1711,64.8989,64.0997,64.5805,3795600.0],["2014-09-18",64.7039,64.9639,64.639,64.7364,2337700.0],["2014-09-19",65.0029,65.2303,64.613,64.613,3901600.0],["2014-09-22",64.431,64.4895,63.6773,63.7683,2944800.0],["2014-09-23",63.6968,63.9567,63.19,63.2355,3636700.0],["2014-09-24",63.1315,63.8138,63.1185,63.7293,2925200.0],["2014-09-25",63.6513,63.6513,62.7092,62.7222,3310000.0],["2014-09-26",62.9756,63.4564,62.7222,63.3394,2418400.0],["2014-09-29",62.8586,63.281,62.7287,63.2485,2541800.0],["2014-09-30",63.242,64.3011,63.19,63.8657,4283200.0],["2014-10-01",63.9632,63.9892,62.8651,62.9756,3485900.0],["2014-10-02",63.047,63.2745,62.4947,63.1185,3549800.0],["2014-10-03",63.4694,64.3791,63.4044,64.1906,3285200.0],["2014-10-06",64.5025,64.9249,63.9437,64.0412,2497900.0],["2014-10-07",63.6578,63.6578,62.6442,62.6572,2962900.0],["2014-10-08",62.8521,63.8073,62.4103,63.7683,3253600.0],["2014-10-09",63.8333,63.8333,62.6182,62.7222,3100200.0],["2014-10-10",62.6702,63.1705,62.1244,62.2348,3595900.0],["2014-10-13",62.2868,62.7481,61.4811,61.5136,3094700.0],["2014-10-14",62.0204,62.7417,61.767,62.2478,3283400.0],["2014-10-15",61.7345,62.9171,61.1107,62.6702,4864000.0],["2014-10-16",61.9554,62.8196,61.741,62.1374,5222600.0],["2014-10-17",62.6377,63.3784,62.5142,63.1965,3617900.0],["2014-10-20",62.9431,63.7293,62.9431,63.7293,3014700.0],["2014-10-21",64.2556,65.5681,64.1257,65.4642,3629800.0],["2014-10-22",65.4512,65.4642,64.3336,64.3661,3564900.0],["2014-10-23",64.9963,65.7826,64.9963,65.2887,4168000.0],["2014-10-24",66.8937,67.0821,65.2368,65.3602,4249700.0],["2014-10-27",65.3212,66.5298,65.1198,66.4388,4172900.0],["2014-10-28",66.6013,66.9327,66.4778,66.8612,3530500.0],["2014-10-29",66.8807,67.2185,65.958,66.6792,2727200.0],["2014-10-30",66.2829,67.4395,66.2179,67.1146,3020000.0],["2014-10-31",67.9658,68.7715,67.9398,68.1672,5470400.0],["2014-11-03",68.1672,68.6935,68.0048,68.6415,3592400.0],["2014-11-04",68.7,70.175,68.6935,69.5772,4777300.0],["2014-11-05",70.136,70.2205,69.4083,69.8761,3124900.0],["2014-11-06",70.032,70.4284,69.7396,70.3634,2990400.0],["2014-11-07",70.4999,70.5649,70.0256,70.3894,3172300.0],["2014-11-10",70.3895,71.0197,70.1295,70.8573,3635600.0],["2014-11-11",70.9807,71.0847,70.4219,70.6688,2746900.0],["2014-11-12",70.4609,70.6558,70.0191,70.5779,3569500.0],["2014-11-13",71.0094,71.1663,69.4206,70.4733,5920600.0],["2014-11-14",70.5648,70.5975,69.6168,69.8456,4476100.0],["2014-11-17",69.7933,69.9437,69.4599,69.6103,2918400.0],["2014-11-18",69.839,69.8979,69.2833,69.3225,3360700.0],["2014-11-19",69.1918,69.4206,68.8976,69.0676,3621400.0],["2014-11-20",68.8714,70.179,68.7538,69.7672,6990400.0],["2014-11-21",70.3556,70.9701,70.0679,70.1856,3807100.0],["2014-11-24",70.3817,70.5975,70.1137,70.1267,2689100.0],["2014-11-25",70.1071,70.4013,69.9306,70.0352,2735900.0],["2014-11-26",70.0418,70.2118,69.7737,69.9437,1783900.0],["2014-11-28",71.3951,72.6308,71.1336,71.8658,3988800.0],["2014-12-01",72.1143,72.7812,71.3036,71.7808,4819000.0],["2014-12-02",72.1339,72.6766,71.9443,72.1862,3354000.0],["2014-12-03",72.4281,72.7158,72.1208,72.5066,3428900.0],["2014-12-04",72.4281,72.4281,71.722,72.1993,2402200.0],["2014-12-05",72.33,72.7354,72.1601,72.5589,1912400.0],["2014-12-08",72.6373,72.6373,71.9247,72.0555,3085400.0],["2014-12-09",71.4409,71.977,71.0159,71.9378,2961300.0],["2014-12-10",72.0424,72.7289,71.4932,71.9574,4480700.0],["2014-12-11",72.2058,72.9446,72.0031,72.33,3574800.0],["2014-12-12",72.147,72.7158,71.8855,71.9181,4212900.0],["2014-12-15",72.0293,72.8989,71.9574,72.4085,4275700.0],["2014-12-16",72.0947,72.8335,71.807,71.807,4884300.0],["2014-12-17",71.1467,71.2643,69.6102,70.9701,6501500.0],["2014-12-18",71.7416,72.6373,71.467,72.5262,3766100.0],["2014-12-19",72.4412,73.2192,72.1601,72.5458,5581100.0],["2014-12-22",72.8138,73.2257,72.5785,73.2257,2349800.0],["2014-12-23",73.2846,73.9449,73.2846,73.52,2664400.0],["2014-12-24",73.7619,73.9253,73.4938,73.4938,1283300.0],["2014-12-26",73.5134,73.605,73.095,73.18,1289600.0],["2014-12-29",73.0819,73.6573,72.8858,73.52,1760600.0],["2014-12-30",73.4219,73.8207,73.0558,73.3173,2346100.0],["2014-12-31",73.52,73.6834,72.6177,72.6831,1393800.0],["2015-01-02",72.7485,72.9969,71.5259,72.1666,2662900.0],["2015-01-05",71.9116,71.9116,70.5844,70.7217,3519600.0],["2015-01-06",70.7217,71.1793,69.6429,70.2575,3808900.0],["2015-01-07",70.7806,71.114,70.3425,70.9113,1949500.0],["2015-01-08",71.454,72.3301,71.454,72.1862,2876100.0],["2015-01-09",72.1993,72.3431,71.3428,71.6566,2060200.0],["2015-01-12",71.8658,72.3104,71.3297,71.6828,2198200.0],["2015-01-13",72.2385,73.1408,71.5455,71.9901,3233600.0],["2015-01-14",71.2774,71.7089,70.8982,71.5062,2981000.0],["2015-01-15",71.8201,72.1535,71.2905,71.454,2847300.0],["2015-01-16",71.4605,72.1405,70.9113,72.1143,4495200.0],["2015-01-20",72.487,72.9773,71.8135,72.7746,4124800.0],["2015-01-21",72.6504,73.435,72.4347,73.0165,2144300.0],["2015-01-22",73.5265,74.7949,73.1604,74.6968,3008100.0],["2015-01-23",67.7992,68.6361,67.1454,67.2958,19275400.0],["2015-01-26",66.4916,67.0147,65.1186,66.9166,10903700.0],["2015-01-27",65.7463,66.6485,65.7463,65.9359,4766300.0],["2015-01-28",66.1385,66.6289,64.8571,64.9225,5481400.0],["2015-01-29",64.8963,65.8378,64.2621,65.6547,4648300.0],["2015-01-30",65.0794,66.2105,64.6021,64.6217,5916300.0],["2015-02-02",64.7264,65.5501,64.2948,65.4651,3811800.0],["2015-02-03",65.962,66.4523,64.8832,65.7528,5581600.0],["2015-02-04",65.4259,66.2039,65.2755,65.7266,4278600.0],["2015-02-05",66.0274,66.8447,65.8378,66.3347,4026400.0],["2015-02-06",66.1189,66.4001,65.5893,65.8182,2965400.0],["2015-02-09",65.5894,66.0209,65.2951,65.6809,2626200.0],["2015-02-10",65.9293,66.2366,65.4782,66.0863,2750900.0],["2015-02-11",66.0993,66.5374,65.7201,65.9751,2826100.0],["2015-02-12",65.9489,66.4785,65.7463,66.302,2981600.0],["2015-02-13",66.1451,66.6681,66.0993,66.5504,2106000.0],["2015-02-17",66.6224,67.2239,66.4655,67.0212,3814800.0],["2015-02-18",67.0212,67.2108,66.7204,67.0931,2348400.0],["2015-02-19",67.205,67.4684,66.9285,66.968,2435200.0],["2015-02-20",66.8297,67.1984,66.4741,67.1392,3411700.0],["2015-02-23",67.2248,67.2248,66.8034,67.0141,1728100.0],["2015-02-24",67.0009,67.4421,66.9285,67.3763,2715800.0],["2015-02-25",67.4618,67.5474,67.0009,67.1392,2215100.0],["2015-02-26",66.9548,67.2841,66.8363,67.0734,2125500.0],["2015-02-27",67.0404,67.4553,66.968,66.9878,2130900.0],["2015-03-02",66.9878,67.4092,66.8231,67.1195,2315600.0],["2015-03-03",66.7573,67.1063,66.6322,66.8363,2767400.0],["2015-03-04",66.507,66.7375,66.0461,66.1251,4511700.0],["2015-03-05",66.2897,66.4741,66.0593,66.3227,2589300.0],["2015-03-06",66.0988,66.6519,65.9605,66.2568,3008500.0],["2015-03-09",66.3622,66.8099,66.1778,66.2107,3602000.0],["2015-03-10",65.8486,66.1251,65.493,65.4996,3579600.0],["2015-03-11",65.5259,65.8025,64.9925,65.0057,3079300.0],["2015-03-12",65.3613,65.684,65.2362,65.6313,1951700.0],["2015-03-13",65.493,65.6708,64.4328,64.8806,3449500.0],["2015-03-16",64.9991,66.112,64.9399,66.0198,2714200.0],["2015-03-17",65.6971,65.9803,65.5588,65.5852,1987000.0],["2015-03-18",65.1308,66.2239,64.795,66.0198,3016000.0],["2015-03-19",65.9078,66.2371,65.7696,65.7893,2128400.0],["2015-03-20",66.0395,66.3029,65.8222,66.0132,4137400.0],["2015-03-23",65.9605,66.158,65.7695,65.7695,2670900.0],["2015-03-24",65.6773,65.9012,65.2559,65.3613,2656000.0],["2015-03-25",65.4205,65.5391,64.1299,64.176,3483600.0],["2015-03-26",63.9851,63.9982,63.478,63.6361,3278700.0],["2015-03-27",63.7019,63.7941,63.4253,63.6031,2506900.0],["2015-03-30",63.9258,64.3472,63.8468,64.0509,2488000.0],["2015-03-31",63.9324,64.2089,63.7282,63.8336,2718100.0],["2015-04-01",63.5373,63.8797,62.9973,63.5702,3394700.0],["2015-04-02",63.8731,63.8731,63.3661,63.5241,3010600.0],["2015-04-06",63.2146,63.9455,63.0961,63.7677,2513600.0],["2015-04-07",64.0706,64.4657,63.5834,63.6624,2518300.0],["2015-04-08",63.6426,63.7151,63.2278,63.6558,2992000.0],["2015-04-09",63.4912,63.8468,63.162,63.6756,3378400.0],["2015-04-10",63.7414,63.9521,63.4912,63.7348,3173700.0],["2015-04-13",63.5307,63.9653,63.3002,63.3134,3192000.0],["2015-04-14",63.2805,63.7414,63.0829,63.5768,3221200.0],["2015-04-15",63.6492,63.8204,63.3463,63.6229,2705000.0],["2015-04-16",63.4056,63.7019,63.2673,63.3068,2520800.0],["2015-04-17",62.892,63.1224,62.4771,62.8064,3699300.0],["2015-04-20",63.0895,64.5513,63.0895,64.176,5021400.0],["2015-04-21",64.288,64.5184,63.9785,64.2748,3277600.0],["2015-04-22",64.2748,64.7094,63.9587,64.6238,2904900.0],["2015-04-23",64.2419,64.9267,64.2024,64.6765,2420200.0],["2015-04-24",64.8543,64.8674,64.367,64.5975,2253000.0],["2015-04-27",64.5579,64.7686,64.0311,64.1563,3906300.0],["2015-04-28",65.3218,67.0141,64.9991,66.3556,8282700.0],["2015-04-29",66.7771,67.1524,66.3754,66.6717,5454500.0],["2015-04-30",66.4675,66.7046,65.9012,66.1975,4045700.0],["2015-05-01",66.4741,66.7836,66.0395,66.7573,2846100.0],["2015-05-04",66.7178,67.1392,66.5927,66.7902,2993000.0],["2015-05-05",66.5136,66.7309,65.7959,65.921,2845200.0],["2015-05-06",66.112,66.2832,64.9135,65.3349,3403200.0],["2015-05-07",65.3876,66.0,65.3745,65.6115,3151700.0],["2015-05-08",66.1251,66.7375,66.0263,66.0856,2964400.0],["2015-05-11",66.0856,66.4214,66.0,66.1975,4080400.0],["2015-05-12",66.0,66.0922,65.6378,65.8288,2438400.0],["2015-05-13",65.6049,65.9408,65.2954,65.4732,3205100.0],["2015-05-14",65.9442,67.2112,65.9376,66.7801,5966400.0],["2015-05-15",67.6822,68.0404,67.45,67.7485,5347800.0],["2015-05-18",67.4965,67.8215,67.2178,67.6026,2769300.0],["2015-05-19",67.7618,68.2195,67.4633,67.7154,3198300.0],["2015-05-20",67.7949,67.994,67.4235,67.6357,2627600.0],["2015-05-21",67.6093,67.9608,67.4103,67.6955,2159500.0],["2015-05-22",67.8414,67.8414,67.1184,67.2842,2200500.0],["2015-05-26",67.2643,67.2776,66.4617,66.6806,2364900.0],["2015-05-27",66.6805,67.0918,66.3223,66.9459,2068600.0],["2015-05-28",66.7336,66.9525,66.1764,66.2494,2722100.0],["2015-05-29",66.1698,66.1764,65.5263,65.8182,4231800.0],["2015-06-01",66.183,66.4152,65.5993,65.9907,2857600.0],["2015-06-02",65.6324,66.3356,65.387,65.9575,2324900.0],["2015-06-03",66.2361,67.2643,66.0039,66.7336,3611600.0],["2015-06-04",66.3688,66.7867,66.2693,66.4019,3125800.0],["2015-06-05",66.4351,66.7999,66.183,66.6739,2692100.0],["2015-06-08",66.6805,66.7203,65.8115,65.8513,2819900.0],["2015-06-09",65.7784,66.4617,65.6855,66.0835,2348300.0],["2015-06-10",66.2958,66.8795,66.0702,66.6407,2682400.0],["2015-06-11",66.8729,67.1051,66.6407,66.999,1899000.0],["2015-06-12",66.6606,66.979,66.1299,66.3754,2420400.0],["2015-06-15",66.0835,66.4484,65.6722,66.3091,2152500.0],["2015-06-16",66.2891,66.6474,65.5528,66.5678,3061900.0],["2015-06-17",66.2759,66.7999,66.0039,66.6142,2846600.0],["2015-06-18",66.6606,67.45,66.6606,67.2643,2948900.0],["2015-06-19",67.052,67.2377,66.6407,66.8928,3600600.0],["2015-06-22",67.1051,67.45,67.0188,67.2576,3236200.0],["2015-06-23",67.1913,67.45,66.727,66.8331,1493300.0],["2015-06-24",66.7999,66.8663,65.6789,65.9309,2565500.0],["2015-06-25",65.9176,66.1764,65.5793,65.6324,2227900.0],["2015-06-26",65.9575,66.1432,65.6921,65.9044,2782500.0],["2015-06-29",65.4799,65.6722,64.5047,64.5512,3507600.0],["2015-06-30",65.1814,65.1814,64.2195,64.2858,3059400.0],["2015-07-01",64.6905,64.9691,64.0271,64.3057,2893300.0],["2015-07-02",64.4915,64.5843,64.2129,64.4782,1836000.0],["2015-07-06",64.0669,64.6241,63.7817,64.12,2721000.0],["2015-07-07",64.319,64.6971,63.7485,64.6772,3755900.0],["2015-07-08",64.2261,64.2858,63.2046,63.3439,2782300.0],["2015-07-09",64.0669,64.2261,63.4964,63.5163,2042100.0],["2015-07-10",64.3521,64.5578,64.1001,64.319,1951700.0],["2015-07-13",64.7568,64.9691,64.3853,64.8497,2489900.0],["2015-07-14",64.9425,65.0818,64.5246,64.9226,2419200.0],["2015-07-15",64.9492,64.9823,64.3389,64.4649,2092900.0],["2015-07-16",64.9227,64.9956,64.591,64.664,1548400.0],["2015-07-17",64.4583,65.0885,64.3853,64.7435,2653400.0],["2015-07-20",64.7435,64.9226,64.5445,64.7369,1777000.0],["2015-07-21",64.7634,65.4334,64.7236,64.9823,2178900.0],["2015-07-22",65.2941,65.4268,64.2328,64.4981,2691000.0],["2015-07-23",64.7767,64.7767,63.5628,63.7551,1940400.0],["2015-07-24",63.7286,63.7286,62.7004,62.853,2959700.0],["2015-07-27",62.6871,63.1714,62.455,63.0984,3628300.0],["2015-07-28",64.9359,66.6474,64.8961,66.2958,7592900.0],["2015-07-29",66.5744,67.6292,66.4749,66.926,5563700.0],["2015-07-30",66.6009,67.3572,66.5147,67.2643,2871000.0],["2015-07-31",67.6026,68.1665,67.3771,67.9011,4222900.0],["2015-08-03",67.9873,68.4252,67.596,68.1598,2756900.0],["2015-08-04",68.2726,68.4053,67.8149,68.0869,2431500.0],["2015-08-05",68.3588,69.0355,68.2859,68.2859,3196700.0],["2015-08-06",68.4052,68.4716,67.795,67.9475,2043100.0],["2015-08-07",67.8812,67.9276,67.3306,67.7552,2982900.0],["2015-08-10",68.1731,68.6441,68.1731,68.6109,2690800.0],["2015-08-11",68.0802,68.6374,68.0139,68.319,3465200.0],["2015-08-12",68.0338,68.4053,67.3638,68.2063,3762500.0],["2015-08-13",68.1127,68.4067,67.8121,68.0392,1829900.0],["2015-08-14",67.9724,68.6539,67.7319,68.6338,2278800.0],["2015-08-17",68.3065,68.7608,67.8388,68.7474,2181600.0],["2015-08-18",68.8009,68.8009,68.3733,68.6539,2080900.0],["2015-08-19",68.3867,68.8143,67.9457,68.3533,2119900.0],["2015-08-20",67.7319,68.1194,67.5114,67.5114,3779400.0],["2015-08-21",66.9168,67.3979,65.9548,66.2354,6566500.0],["2015-08-24",63.2823,65.1063,62.8013,63.8101,7929500.0],["2015-08-25",65.1731,65.4136,63.0753,63.1087,6023000.0],["2015-08-26",63.877,64.652,62.5608,64.5584,5886900.0],["2015-08-27",65.133,66.3022,65.0729,66.2421,4739800.0],["2015-08-28",65.8947,66.202,65.4003,65.9013,2778400.0],["2015-08-31",65.6608,65.6742,65.1397,65.2399,2892700.0],["2015-09-01",64.0106,64.6453,63.3358,63.6031,5168600.0],["2015-09-02",64.3313,64.6252,63.5897,64.6119,3578900.0],["2015-09-03",64.9326,65.1063,64.4181,64.652,3320200.0],["2015-09-04",63.5964,64.0774,63.2356,63.6698,3334000.0],["2015-09-08",64.6921,65.4604,64.3647,65.427,2857800.0],["2015-09-09",65.908,66.0483,64.7321,64.839,2773200.0],["2015-09-10",64.839,65.1664,64.4582,64.6854,2928200.0],["2015-09-11",64.4515,64.9326,64.2645,64.9259,2129000.0],["2015-09-14",64.9793,65.0662,64.4849,64.8123,1788100.0],["2015-09-15",65.4069,67.3444,65.2466,67.1573,5206700.0],["2015-09-16",66.7765,67.017,66.1084,66.8634,3237200.0],["2015-09-17",67.0571,68.0058,66.7164,67.2241,3879700.0],["2015-09-18",66.7498,66.7765,65.5272,65.6875,5127500.0],["2015-09-21",65.8011,66.6229,65.6341,66.5761,3044700.0],["2015-09-22",65.8011,66.3289,65.5071,65.8145,3606800.0],["2015-09-23",65.7076,65.8011,65.1865,65.1865,3395600.0],["2015-09-24",64.9326,65.4337,64.5117,65.1397,3826000.0],["2015-09-25",65.5272,66.4959,65.26,65.9815,3294200.0],["2015-09-28",65.4203,65.7944,64.9326,64.986,2499000.0],["2015-09-29",64.966,65.6808,64.7589,65.5673,2616000.0],["2015-09-30",66.1084,66.3423,65.4604,65.9347,2985000.0],["2015-10-01",66.1418,66.2153,65.3535,65.8612,3053300.0],["2015-10-02",64.8457,66.3957,64.7789,66.3957,3554600.0],["2015-10-05",66.6429,68.1395,66.6429,67.8321,3088100.0],["2015-10-06",68.0793,68.1061,67.3511,67.7653,2339000.0],["2015-10-07",68.1394,68.8009,67.772,68.3065,2901800.0],["2015-10-08",68.2864,69.175,68.1929,69.0681,2689600.0],["2015-10-09",69.0681,69.6026,69.008,69.2686,2418200.0],["2015-10-12",69.2017,69.7562,69.0481,69.7562,1792500.0],["2015-10-13",69.2485,69.8765,69.0013,69.0146,3060800.0],["2015-10-14",69.0481,69.2418,68.5136,68.7207,2227500.0],["2015-10-15",69.0481,69.469,68.7608,69.3487,2847400.0],["2015-10-16",69.5224,69.6093,69.0414,69.4489,2083200.0],["2015-10-19",69.1817,69.6961,69.1817,69.656,2296800.0],["2015-10-20",69.4757,69.9968,69.3821,69.8565,2248700.0],["2015-10-21",70.0302,71.0991,70.0302,70.3241,3286500.0],["2015-10-22",70.6916,71.2328,70.5847,71.1058,3570200.0],["2015-10-23",71.6536,71.6536,70.4644,71.353,4060200.0],["2015-10-26",71.4465,71.7004,70.7918,70.9388,3486800.0],["2015-10-27",68.6739,69.8565,68.1194,68.881,5144600.0],["2015-10-28",68.9412,69.0815,67.9925,68.567,3542700.0],["2015-10-29",68.6605,69.2284,68.4067,69.1282,2762500.0],["2015-10-30",69.1282,69.3287,68.7675,68.8276,3232500.0],["2015-11-02",68.8209,69.97,68.8142,69.8631,2648200.0],["2015-11-03",69.6694,70.1705,69.3019,69.803,2785900.0],["2015-11-04",69.9099,69.9901,69.2953,69.4823,2817500.0],["2015-11-05",69.5625,69.9166,69.2886,69.636,2540900.0],["2015-11-06",69.3287,70.1705,69.0614,70.1437,2877700.0],["2015-11-09",69.8164,69.9968,69.1483,69.489,3416800.0],["2015-11-10",69.469,70.097,69.2084,69.7095,2148900.0],["2015-11-11",69.8765,70.3976,69.4489,70.0168,2581000.0],["2015-11-12",69.6266,69.7342,68.9269,69.0278,3296100.0],["2015-11-13",69.3911,69.3911,68.2407,68.4761,3114400.0],["2015-11-16",68.429,69.418,68.3819,69.3911,2226500.0],["2015-11-17",69.5324,70.1312,69.1758,69.3911,2098200.0],["2015-11-18",69.445,69.8755,69.0278,69.7544,2141600.0],["2015-11-19",69.9697,70.4339,69.7275,70.037,1552700.0],["2015-11-20",70.3599,70.6425,69.9293,70.037,2646800.0],["2015-11-23",70.0572,70.3667,69.4786,69.6939,2290400.0],["2015-11-24",69.344,69.7948,69.0749,69.566,1557700.0],["2015-11-25",69.5391,69.7342,69.3238,69.6266,1354700.0],["2015-11-27",69.8284,70.2455,69.7746,70.0908,954100.0],["2015-11-30",70.0034,70.2388,69.2969,69.3037,3998700.0],["2015-12-01",69.6064,70.3061,69.3979,70.2254,3424200.0],["2015-12-02",69.788,69.9226,69.3238,69.4987,3577100.0],["2015-12-03",69.5929,69.788,68.5569,68.8192,3927900.0],["2015-12-04",68.9202,69.5593,68.7654,69.4718,3560900.0],["2015-12-07",69.2969,69.4718,68.5703,68.9269,2521500.0],["2015-12-08",68.429,68.6174,67.8168,68.059,3738100.0],["2015-12-09",68.0321,68.5838,67.3391,67.588,3118900.0],["2015-12-10",67.6486,68.2272,67.5275,67.5813,3232400.0],["2015-12-11",66.4712,66.6058,65.4351,65.5697,5746600.0],["2015-12-14",65.5697,65.8724,64.4663,65.8455,4132600.0],["2015-12-15",66.2963,66.9893,66.0137,66.5385,3434200.0],["2015-12-16",67.0027,67.8572,66.7269,67.6217,3483100.0],["2015-12-17",68.8933,68.9336,67.2651,67.2786,4792100.0],["2015-12-18",66.552,66.6663,65.1929,65.933,7053500.0],["2015-12-21",66.2761,66.4712,64.8162,65.1862,3311100.0],["2015-12-22",65.6302,66.1348,64.9978,65.933,2458600.0],["2015-12-23",65.5831,65.7244,65.1795,65.4217,4812200.0],["2015-12-24",65.2535,65.7379,65.0516,65.4889,1497600.0],["2015-12-28",65.3611,65.4418,64.7892,65.2602,2274600.0],["2015-12-29",65.4688,65.8388,65.3679,65.7446,1688900.0],["2015-12-30",65.5966,65.7379,65.2804,65.3207,1727300.0],["2015-12-31",65.1929,65.3005,64.5941,64.7421,2178600.0],["2016-01-04",64.1434,64.1838,63.2822,63.807,3730800.0],["2016-01-05",63.807,64.6547,63.5917,64.4394,2839600.0],["2016-01-06",63.8406,64.2779,63.3091,63.5244,2443000.0],["2016-01-07",62.5892,63.2217,62.0779,62.2999,3790800.0],["2016-01-08",62.4614,62.5691,61.3648,61.4859,3941100.0],["2016-01-11",61.7483,61.8559,61.0284,61.6676,3484000.0],["2016-01-12",61.6675,62.6364,61.6675,62.5691,4436200.0],["2016-01-13",62.7843,63.0871,60.618,60.9611,4274500.0],["2016-01-14",61.0957,61.8223,60.2816,61.3244,4001900.0],["2016-01-15",60.2614,60.6247,59.4877,60.5776,5459500.0],["2016-01-19",61.1159,61.5263,60.2681,60.7862,3772000.0],["2016-01-20",59.9183,60.1471,58.7342,59.6761,4836900.0],["2016-01-21",59.7501,60.6785,59.1513,59.925,3467600.0],["2016-01-22",60.7324,61.0149,60.0865,60.4834,2866000.0],["2016-01-25",60.5305,60.7256,59.9856,60.1605,2069800.0],["2016-01-26",60.4969,61.4388,60.47,61.1764,2307700.0],["2016-01-27",61.2302,61.9905,60.7996,61.136,3333900.0],["2016-01-28",61.2033,61.6339,60.7256,61.2235,2286100.0],["2016-01-29",61.6474,62.7373,61.6474,62.7036,5220900.0],["2016-02-01",61.9232,63.5782,61.9232,63.2957,5521800.0],["2016-02-02",63.9887,64.5875,63.2486,63.7061,7634600.0],["2016-02-03",64.0694,64.4058,63.2217,64.1367,4857500.0],["2016-02-04",64.1367,65.2602,64.029,64.7556,5545600.0],["2016-02-05",64.5,65.0449,63.9685,64.1636,4273300.0],["2016-02-08",63.5042,65.5428,63.4572,65.4621,4545100.0],["2016-02-09",64.8229,66.5452,64.796,65.6168,5427500.0],["2016-02-10",65.6235,65.933,64.5134,64.6682,3634400.0],["2016-02-11",63.6455,64.3856,63.3899,63.9752,3897000.0],["2016-02-12",64.7556,65.4755,64.5269,65.4284,3266700.0],["2016-02-16",65.8724,66.6192,65.6033,66.3098,3205700.0],["2016-02-17",66.478,66.9422,66.1214,66.1348,3004300.0],["2016-02-18",66.3383,66.4943,65.9449,66.0941,2654700.0],["2016-02-19",65.9314,66.1145,65.4363,66.0331,2313000.0],["2016-02-22",66.0331,67.0775,66.0331,66.4739,2574300.0],["2016-02-23",65.8568,65.9314,65.1108,65.7619,3699700.0],["2016-02-24",65.2329,65.8025,64.6496,65.694,2366700.0],["2016-02-25",65.8907,66.3586,65.4296,66.2705,2146400.0],["2016-02-26",66.44,66.813,66.0603,66.0806,2372900.0],["2016-02-29",66.0806,66.2637,65.4499,65.477,3124000.0],["2016-03-01",66.0738,66.7655,65.8025,66.7045,2666900.0],["2016-03-02",66.5214,67.1182,66.5078,66.9825,2605000.0],["2016-03-03",66.7588,67.6607,66.6977,67.559,2541400.0],["2016-03-04",67.5115,68.644,67.4844,68.0879,3789700.0],["2016-03-07",67.7896,68.7458,67.6607,68.6983,3349700.0],["2016-03-08",68.1829,68.9289,68.0676,68.2371,2985100.0],["2016-03-09",67.4776,67.9184,67.0639,67.5183,3442800.0],["2016-03-10",67.8574,67.8574,67.0368,67.7285,2455200.0],["2016-03-11",67.932,68.5627,67.932,68.3728,2315100.0],["2016-03-14",68.1964,68.9017,68.1422,68.6915,2097100.0],["2016-03-15",68.4745,68.8611,68.2168,68.7797,1796300.0],["2016-03-16",68.6305,69.2612,68.2914,68.9492,2252200.0],["2016-03-17",69.9393,70.7871,69.5799,70.3598,4641200.0],["2016-03-18",70.4615,71.4856,70.4141,71.2007,4963700.0],["2016-03-21",70.9498,71.5263,70.821,71.3092,2789700.0],["2016-03-22",70.8413,71.4245,70.7396,71.1126,2482600.0],["2016-03-23",71.0312,71.3499,70.9091,71.1262,2210400.0],["2016-03-24",70.7532,71.5398,70.7396,71.4991,1996700.0],["2016-03-28",71.4652,71.5941,71.1261,71.2482,1930900.0],["2016-03-29",71.1533,72.0891,70.9498,71.9535,1988400.0],["2016-03-30",72.1298,72.2994,71.6619,71.7026,2277700.0],["2016-03-31",71.6483,71.8179,71.3838,71.5263,3303900.0],["2016-04-01",71.1533,71.4246,70.8074,71.1736,2764400.0],["2016-04-04",71.2347,71.7094,70.9702,71.1262,2796200.0],["2016-04-05",70.8006,71.0312,70.353,70.4751,2178700.0],["2016-04-06",70.5429,71.0922,70.1699,70.9837,2411100.0],["2016-04-07",70.4547,70.8345,70.1292,70.5226,2107700.0],["2016-04-08",70.8549,71.4245,70.5565,70.7396,1735100.0],["2016-04-11",70.943,71.4177,70.3937,70.4344,1922500.0],["2016-04-12",70.5768,71.6348,70.5293,71.3635,2555700.0],["2016-04-13",71.5941,71.9942,71.5263,71.5737,2000900.0],["2016-04-14",71.628,71.8721,71.0719,71.2618,2092000.0],["2016-04-15",71.3974,71.8721,71.2957,71.5737,2668400.0],["2016-04-18",71.5534,72.062,71.2618,72.0078,1333400.0],["2016-04-19",72.062,72.5707,72.001,72.4554,2032000.0],["2016-04-20",72.5299,72.7063,71.9806,72.001,1952800.0],["2016-04-21",71.75,71.9332,71.16,71.2007,2187300.0],["2016-04-22",71.4788,71.8857,71.3364,71.5602,2166400.0],["2016-04-25",71.2686,71.4177,70.8142,71.255,1732100.0],["2016-04-26",71.4313,72.123,71.4178,72.0417,2216300.0],["2016-04-27",72.0756,72.4486,71.5127,72.1976,2871900.0],["2016-04-28",71.2753,72.2519,70.57,71.1465,4210000.0],["2016-04-29",70.9566,71.5059,70.7803,71.255,2516700.0],["2016-05-02",71.4245,71.6144,70.9227,71.0448,2905300.0],["2016-05-03",70.6514,70.9227,69.9597,70.7871,2171900.0],["2016-05-04",70.2852,70.5293,69.8512,69.9258,2524800.0],["2016-05-05",70.0547,70.1428,69.1662,69.268,3945400.0],["2016-05-06",69.4307,69.6206,68.2507,69.2476,3658500.0],["2016-05-09",69.3629,69.7698,69.173,69.6409,2476200.0],["2016-05-10",69.641,70.3056,69.641,70.292,2346300.0],["2016-05-11",70.4141,70.5768,69.4782,69.4782,2646500.0],["2016-05-12",69.7857,69.9565,68.829,69.5602,3391700.0],["2016-05-13",69.4782,69.8062,68.4258,68.788,2838500.0],["2016-05-16",68.8973,69.6695,68.8016,69.4645,2113900.0],["2016-05-17",69.4167,69.9429,68.829,69.0818,2465100.0],["2016-05-18",68.911,69.5875,68.3712,69.2254,3444600.0],["2016-05-19",68.8495,69.608,68.6513,69.2185,2475700.0],["2016-05-20",69.4509,69.977,69.2527,69.3689,2917000.0],["2016-05-23",69.5533,69.567,69.0272,69.0818,2562500.0],["2016-05-24",69.362,69.9429,69.3483,69.69,2444600.0],["2016-05-25",69.8062,70.1616,69.8062,69.9087,1650500.0],["2016-05-26",70.0796,70.2504,69.8404,70.0112,1835500.0],["2016-05-27",70.2572,70.6057,70.1206,70.3734,1987700.0],["2016-05-31",70.6467,70.8108,70.2777,70.4486,3200100.0],["2016-06-01",70.4417,70.4554,69.9292,70.3119,1765400.0],["2016-06-02",70.2094,70.5237,70.1752,70.4212,2229400.0],["2016-06-03",70.1274,70.5579,69.6695,70.4691,2001900.0],["2016-06-06",70.3871,71.0158,70.2572,70.4622,2172300.0],["2016-06-07",70.5579,71.3916,70.4623,70.9816,1921000.0],["2016-06-08",71.0021,71.7196,70.9406,71.542,1908400.0],["2016-06-09",71.1935,71.8222,71.1456,71.7333,1610900.0],["2016-06-10",71.296,71.4395,70.9474,71.4258,2640800.0],["2016-06-13",71.3779,71.5761,70.8039,70.8244,2593700.0],["2016-06-14",70.8244,71.0909,70.4486,70.8859,1916700.0],["2016-06-15",71.1661,71.5283,70.9748,70.9953,2829300.0],["2016-06-16",70.6946,71.3028,70.3256,71.2139,2653000.0],["2016-06-17",71.2413,71.7948,71.1388,71.7675,3417200.0],["2016-06-20",71.9725,72.9155,71.9657,72.5055,3223800.0],["2016-06-21",72.6627,73.0864,72.3893,72.895,3688100.0],["2016-06-22",72.7994,72.9634,72.075,72.403,3590700.0],["2016-06-23",72.9634,73.5169,72.8745,73.2709,3040500.0],["2016-06-24",71.4941,72.1433,70.9269,71.3506,3627400.0],["2016-06-27",70.6604,70.9884,70.0659,70.9133,3609400.0],["2016-06-28",71.3779,71.788,70.8654,71.542,3198400.0],["2016-06-29",72.1024,72.9019,71.9657,72.6695,2728600.0],["2016-06-30",72.9429,73.6262,72.526,73.6126,2673000.0],["2016-07-01",73.5306,74.1866,73.3529,74.0499,2793400.0],["2016-07-05",73.9406,74.1524,73.4896,74.1114,2823100.0],["2016-07-06",74.0158,74.1388,72.9019,73.6126,3267500.0],["2016-07-07",73.5921,73.9474,73.4827,73.7014,2343800.0],["2016-07-08",74.1114,75.0681,74.1046,74.8426,2445700.0],["2016-07-11",74.5488,75.3825,74.5351,75.1775,2239500.0],["2016-07-12",75.5124,75.6764,75.0818,75.3688,2370400.0],["2016-07-13",75.3962,75.7857,75.157,75.7105,1792800.0],["2016-07-14",76.1069,76.4212,75.8472,76.1957,2514500.0],["2016-07-15",76.4007,76.4007,75.6558,75.8745,2280500.0],["2016-07-18",75.8745,76.1137,75.5944,75.7857,1964400.0],["2016-07-19",75.5807,75.7105,75.362,75.608,1431900.0],["2016-07-20",75.649,75.8199,75.3962,75.5738,1329300.0],["2016-07-21",75.4235,75.5123,74.8905,75.0955,1198600.0],["2016-07-22",75.0135,75.4919,74.8768,75.4167,2012400.0],["2016-07-25",75.3073,75.4577,75.1092,75.239,1323600.0],["2016-07-26",75.3415,75.4645,75.0477,75.4235,1404100.0],["2016-07-27",75.2458,75.4987,74.255,74.3506,4763800.0],["2016-07-28",73.9884,74.4941,73.9474,74.3028,4481700.0],["2016-07-29",73.1205,74.1046,72.4098,73.8722,3993900.0],["2016-08-01",73.8996,74.1866,73.5511,73.8108,2834700.0],["2016-08-02",73.7424,73.8928,73.0659,73.4349,2440300.0],["2016-08-03",73.3939,74.0568,73.3939,74.0021,2335000.0],["2016-08-04",74.0704,74.4873,73.6536,73.6946,2196000.0],["2016-08-05",73.8517,74.4258,73.7629,74.3438,2413000.0],["2016-08-08",74.5488,74.7675,74.1866,74.4599,2037000.0],["2016-08-09",74.5351,75.1707,74.4873,74.9315,1790400.0],["2016-08-10",74.911,75.1707,74.7538,75.0887,1519500.0],["2016-08-11",75.1297,75.8745,75.1023,75.7857,2786800.0],["2016-08-12",75.6825,75.7444,75.4416,75.6412,1700600.0],["2016-08-15",75.7306,76.2193,75.5723,75.5999,1548800.0],["2016-08-16",75.2489,75.6825,75.2489,75.5724,1267300.0],["2016-08-17",75.5723,75.9165,75.3728,75.8683,1542700.0],["2016-08-18",75.7238,76.061,75.6825,76.0403,1833400.0],["2016-08-19",75.9922,76.2124,75.7582,76.0954,1613300.0],["2016-08-22",75.9646,75.9646,75.476,75.5861,2061500.0],["2016-08-23",75.5861,75.8683,75.2902,75.3177,2150000.0],["2016-08-24",75.3315,75.5448,75.0562,75.4554,2774100.0],["2016-08-25",75.4898,75.4898,75.0287,75.242,1845000.0],["2016-08-26",75.1663,75.5792,74.7327,74.9805,1922900.0],["2016-08-29",75.1869,75.2695,74.9529,75.0975,1924600.0],["2016-08-30",75.2145,75.4141,75.0424,75.2764,1360100.0],["2016-08-31",75.0562,75.2971,74.7947,75.1663,2272800.0],["2016-09-01",75.3659,75.7031,75.1113,75.359,2739200.0],["2016-09-02",75.9027,75.9922,75.1457,75.421,1920300.0],["2016-09-06",75.3728,75.3797,74.8497,75.359,1789600.0],["2016-09-07",75.2764,75.4691,75.0356,75.3453,1517800.0],["2016-09-08",75.1732,75.3315,74.9736,74.9736,2524900.0],["2016-09-09",74.6295,75.0149,74.0583,74.0721,3533700.0],["2016-09-12",73.8793,74.9461,73.7142,74.7052,2718400.0],["2016-09-13",74.1477,74.1684,73.315,73.5421,3023600.0],["2016-09-14",72.9984,73.8725,72.9984,73.5421,1955300.0],["2016-09-15",73.3838,73.8587,73.2324,73.6935,2134200.0],["2016-09-16",73.377,73.7761,73.0604,73.5421,3618600.0],["2016-09-19",73.7486,74.134,73.6041,73.7211,2168900.0],["2016-09-20",74.0445,74.8222,74.0445,74.5676,3242400.0],["2016-09-21",75.125,75.6343,74.7878,75.4691,2937500.0],["2016-09-22",75.7169,76.1986,75.3659,75.476,2693800.0],["2016-09-23",75.3797,75.6549,75.1525,75.1594,1651600.0],["2016-09-26",75.0769,75.2076,74.7603,74.9048,2360800.0],["2016-09-27",74.9186,75.8614,74.6777,75.71,2466000.0],["2016-09-28",75.5379,75.5586,74.7809,75.187,2752700.0],["2016-09-29",75.2627,75.3865,74.4643,74.4712,2473400.0],["2016-09-30",74.891,75.5586,74.7603,75.2627,2952500.0],["2016-10-03",75.2627,75.2627,74.54,75.1388,1445300.0],["2016-10-04",75.1457,75.2971,74.4781,74.6846,1742000.0],["2016-10-05",74.6845,75.3796,74.5951,75.125,3019100.0],["2016-10-06",74.9529,75.3315,74.774,75.0975,1861600.0],["2016-10-07",75.0424,75.2627,74.657,74.8773,1443000.0],["2016-10-10",75.2076,75.4347,74.9874,75.0493,1307700.0],["2016-10-11",74.9461,75.3108,74.5332,74.8084,1944400.0],["2016-10-12",75.0355,75.0562,74.6295,74.836,1483900.0],["2016-10-13",74.4575,74.8222,73.8863,74.5332,2088600.0],["2016-10-14",74.8153,75.0562,74.6089,74.6157,1566000.0],["2016-10-17",74.54,74.8566,74.2647,74.3473,1759900.0],["2016-10-18",74.6364,74.9943,74.3611,74.4162,1692300.0],["2016-10-19",74.485,74.6915,74.1891,74.3611,1991400.0],["2016-10-20",74.2648,74.2648,73.7693,73.9138,1946100.0],["2016-10-21",73.4596,73.7899,73.2187,73.7486,2816400.0],["2016-10-24",74.2028,74.6845,74.1546,74.6364,1808300.0],["2016-10-25",74.6088,74.8291,74.1753,74.2166,2242500.0],["2016-10-26",74.0514,75.0424,74.0445,74.7465,3310100.0],["2016-10-27",75.1869,75.1869,72.8608,74.3817,3532000.0],["2016-10-28",74.5331,74.6432,73.6316,74.1202,2397500.0],["2016-10-31",74.3817,74.4643,74.0032,74.1615,2328700.0],["2016-11-01",74.3405,74.3473,73.0604,73.5284,2906600.0],["2016-11-02",73.5834,73.9275,73.3632,73.5697,2568900.0],["2016-11-03",73.7899,74.4437,73.4182,73.9688,2245500.0],["2016-11-04",73.9069,74.3611,73.5628,73.5972,2559300.0],["2016-11-07",74.2991,75.5655,74.2991,75.5655,3615400.0],["2016-11-08",75.4347,77.6851,75.3659,77.1002,5834300.0],["2016-11-09",76.4626,78.1051,76.4002,78.1051,6744000.0],["2016-11-10",78.2506,79.0823,78.1882,78.5278,4532600.0],["2016-11-11",78.4031,79.2209,78.313,79.1654,3092600.0],["2016-11-14",79.3595,79.5258,78.2021,78.2506,3396800.0],["2016-11-15",78.3268,78.5417,77.7239,78.4377,3690800.0],["2016-11-16",78.4377,78.5833,77.8695,78.1813,2297800.0],["2016-11-17",78.2575,78.7011,77.9734,78.6526,1621400.0],["2016-11-18",78.8189,79.2209,78.4863,79.0684,1992400.0],["2016-11-21",79.0684,79.5119,78.7427,79.4911,1942500.0],["2016-11-22",79.6575,79.6991,79.2833,79.4427,1987300.0],["2016-11-23",79.5951,80.2188,79.5951,80.1703,1855400.0],["2016-11-25",80.2466,80.6624,80.2327,80.5723,1077600.0],["2016-11-28",80.5723,80.7178,80.0109,80.1772,2659100.0],["2016-11-29",80.3505,80.7247,80.2327,80.5861,2772400.0],["2016-11-30",80.7109,81.0574,80.3366,80.3366,3353600.0],["2016-12-01",80.4198,80.9188,80.3089,80.6901,2485200.0],["2016-12-02",80.8703,81.0921,80.3921,80.6347,2088700.0],["2016-12-05",81.0228,81.0505,80.6416,80.7802,2310000.0],["2016-12-06",80.7386,80.8911,80.4129,80.7663,1755400.0],["2016-12-07",80.5792,82.3257,80.5792,82.2078,2539300.0],["2016-12-08",82.4712,82.6583,81.8821,82.4573,2157800.0],["2016-12-09",82.4088,83.0187,82.0831,82.887,3196800.0],["2016-12-12",82.7553,83.4692,82.6999,83.2543,2760200.0],["2016-12-13",83.3929,83.4622,82.7207,83.2751,3123400.0],["2016-12-14",83.0603,83.1088,81.0366,81.2653,4983900.0],["2016-12-15",81.2307,81.695,80.697,81.2792,3045700.0],["2016-12-16",81.3485,81.4524,79.7614,80.2604,5543300.0],["2016-12-19",80.5723,81.293,80.4337,81.0713,2209900.0],["2016-12-20",81.2168,81.6188,81.1614,81.4455,2074900.0],["2016-12-21",81.1128,81.3762,80.4059,80.4614,3028400.0],["2016-12-22",80.8357,80.905,80.2466,80.6,1969700.0],["2016-12-23",80.6139,80.7663,80.3089,80.3713,1229800.0],["2016-12-27",80.6,80.9326,80.4406,80.4822,990800.0],["2016-12-28",80.5168,80.5861,79.7891,79.8377,1541700.0],["2016-12-29",79.8585,80.0456,79.3733,79.6852,1412300.0],["2016-12-30",79.8654,79.9971,79.2555,79.4496,1734000.0],["2017-01-03",80.0594,80.4406,79.4496,79.7545,2390700.0],["2017-01-04",79.907,80.2881,79.6713,79.7753,1830800.0],["2017-01-05",79.699,80.3782,79.5951,79.8169,1856200.0],["2017-01-06",79.699,80.1564,79.3664,79.9762,1767000.0],["2017-01-09",79.6991,79.8307,79.3525,79.5397,1965200.0],["2017-01-10",79.4426,79.5674,78.5971,78.9506,2892600.0],["2017-01-11",78.7565,79.3317,78.7565,79.1308,2302700.0],["2017-01-12",79.1516,79.1516,78.5209,78.9436,1917000.0],["2017-01-13",79.1446,79.4219,79.0268,79.1724,1788000.0],["2017-01-17",78.7912,79.0823,78.5971,79.0545,2474700.0],["2017-01-18",79.2625,80.0109,79.0199,79.6713,2040000.0],["2017-01-19",79.6783,79.803,79.013,79.1932,1848000.0],["2017-01-20",79.311,79.6991,79.2278,79.6713,2372900.0],["2017-01-23",79.6921,79.7268,79.1031,79.3248,1689500.0],["2017-01-24",79.4219,80.5723,79.11,80.4268,2157200.0],["2017-01-25",80.5515,81.1752,80.302,81.0782,2045000.0],["2017-01-26",81.0643,81.3346,80.7663,81.0366,1796400.0],["2017-01-27",81.0851,81.9098,80.801,81.8405,2283800.0],["2017-01-30",81.7158,81.7227,80.5723,81.1059,2910300.0],["2017-01-31",77.4883,77.4883,75.3191,75.6309,12755500.0],["2017-02-01",74.7023,75.229,71.542,73.0113,14684600.0],["2017-02-02",72.9697,73.2538,72.3598,72.838,4353400.0],["2017-02-03",73.2538,74.2934,72.9974,74.1201,4859700.0],["2017-02-06",73.8914,74.1548,73.2885,73.5033,3444300.0],["2017-02-07",73.7251,73.8013,72.9835,73.2469,3589500.0],["2017-02-08",73.3301,73.739,73.1222,73.5726,3398500.0],["2017-02-09",73.5726,74.1617,73.4756,73.7805,2416000.0],["2017-02-10",73.8082,74.5013,73.6419,74.3904,4012800.0],["2017-02-13",74.6122,75.2151,74.5221,75.1943,3877700.0],["2017-02-14",75.3191,75.7765,74.5844,75.5339,5878800.0],["2017-02-15",75.4508,75.6587,75.0419,75.5547,2843000.0],["2017-02-16",75.4918,75.5128,74.4862,74.8773,5150000.0],["2017-02-17",74.6957,74.7586,74.3116,74.6538,2919000.0],["2017-02-21",74.6538,75.3312,74.4443,75.2265,3822500.0],["2017-02-22",73.6343,74.605,73.4946,73.76,5234400.0],["2017-02-23",74.0253,74.0882,73.2501,73.3898,3976300.0],["2017-02-24",73.2292,74.158,73.1663,74.151,2717400.0],["2017-02-27",74.1231,74.5631,73.8507,74.5351,2776200.0],["2017-02-28",74.5002,74.7167,73.6622,73.8577,3793900.0],["2017-03-01",74.7027,74.989,74.5072,74.6329,3386200.0],["2017-03-02",74.7167,74.7167,73.9275,73.9904,2490900.0],["2017-03-03",74.1161,74.4443,73.8577,73.9764,2732500.0],["2017-03-06",73.6901,74.2837,73.4876,74.0952,2481900.0],["2017-03-07",74.0253,74.2977,73.6831,73.7739,2186500.0],["2017-03-08",73.7739,74.1022,73.4946,73.8368,2269800.0],["2017-03-09",74.1161,74.1929,73.76,73.9555,2301000.0],["2017-03-10",74.2139,74.6189,73.8507,74.5351,2957100.0],["2017-03-13",74.3954,75.0728,74.2418,75.0659,2644500.0],["2017-03-14",74.8564,75.017,74.3326,74.6049,2748900.0],["2017-03-15",74.9262,75.6245,74.6189,75.2404,3253800.0],["2017-03-16",75.2824,75.3662,74.9262,75.2824,2409400.0],["2017-03-17",75.3592,76.0994,75.1776,75.5268,4412200.0],["2017-03-20",75.4569,75.5617,74.6748,74.8075,2370900.0],["2017-03-21",75.0798,75.5198,74.2837,74.3815,3088500.0],["2017-03-22",74.6957,74.8424,73.9415,74.3885,2282200.0],["2017-03-23",74.3955,74.6469,73.5854,73.7809,2414200.0],["2017-03-24",73.8088,73.9136,73.1873,73.3619,2526900.0],["2017-03-27",72.9638,73.313,72.454,73.1733,2148400.0],["2017-03-28",73.1314,74.3885,72.9778,74.158,3191600.0],["2017-03-29",73.7809,74.2697,73.6482,74.0463,1889300.0],["2017-03-30",73.8926,74.6119,73.5714,74.4862,1721600.0],["2017-03-31",74.3605,75.2125,74.3605,74.9332,2478100.0],["2017-04-03",75.1846,75.2334,74.0812,74.3046,2645900.0],["2017-04-04",74.2348,74.5141,73.8158,74.4653,2138600.0],["2017-04-05",74.6818,75.2684,74.4024,74.5421,2622900.0],["2017-04-06",74.563,74.6818,74.3815,74.4932,2824600.0],["2017-04-07",74.2418,74.4443,73.2641,73.32,3212200.0],["2017-04-10",73.6412,74.6399,73.5854,74.3186,3687700.0],["2017-04-11",74.1301,74.1371,73.4876,73.8507,3029400.0],["2017-04-12",73.3689,73.5644,72.7543,72.7893,3036000.0],["2017-04-13",72.7543,73.0197,72.4191,72.447,2840900.0],["2017-04-17",72.6705,73.2362,72.5728,73.2362,1723800.0],["2017-04-18",72.9917,73.1454,72.3213,72.6984,3042300.0],["2017-04-19",73.0337,73.3898,72.8591,72.9499,2047100.0],["2017-04-20",73.1524,73.8438,73.0267,73.6971,2424700.0],["2017-04-21",73.8228,74.1161,73.6412,73.8647,3040600.0],["2017-04-24",74.5491,74.8843,74.2209,74.7027,2441500.0],["2017-04-25",74.7865,75.2963,74.7795,74.9751,2626100.0],["2017-04-26",74.8843,75.834,74.6957,75.1566,4565600.0],["2017-04-27",75.2824,76.3159,73.732,76.0017,4672800.0],["2017-04-28",76.1204,76.3299,74.7795,75.0449,3112000.0],["2017-05-01",75.017,75.017,74.3815,74.4024,1976600.0],["2017-05-02",74.4513,74.8075,74.4164,74.6678,1908800.0],["2017-05-03",74.6468,75.0519,74.4373,74.9681,1909000.0],["2017-05-04",75.01,75.3033,74.4443,74.7586,1744300.0],["2017-05-05",74.9471,75.1147,74.7376,75.024,2221500.0],["2017-05-08",74.9751,75.1357,74.5351,75.0868,2508200.0],["2017-05-09",75.1148,75.1846,74.0882,74.3815,2336500.0],["2017-05-10",74.0742,74.1161,73.1663,73.3968,3713100.0],["2017-05-11",73.2983,73.3827,72.4888,73.3123,3076700.0],["2017-05-12",73.066,73.425,72.9604,73.2982,2052300.0],["2017-05-15",73.5939,74.2486,73.3616,74.1148,2592900.0],["2017-05-16",74.1148,74.1641,73.1575,73.5587,2458300.0],["2017-05-17",73.5587,73.5587,72.348,72.4113,3073100.0],["2017-05-18",72.4606,72.9534,71.8834,72.6366,2890800.0],["2017-05-19",72.6718,73.1293,72.5099,72.7985,2361200.0],["2017-05-22",72.7492,73.2349,72.5803,73.0519,1916000.0],["2017-05-23",72.9745,73.432,72.7774,73.3475,2099600.0],["2017-05-24",73.08,73.7769,73.0167,73.7136,1865300.0],["2017-05-25",74.0374,74.6075,73.9318,74.5723,2391800.0],["2017-05-26",74.4808,74.6779,74.2837,74.5231,1826000.0],["2017-05-30",74.2696,75.6071,74.1007,75.1847,2400800.0],["2017-05-31",75.3889,75.4522,74.143,74.5935,5007300.0],["2017-06-01",74.9595,76.0928,74.4034,75.7831,4832300.0],["2017-06-02",75.8394,76.6418,75.2973,75.7901,4182800.0],["2017-06-05",75.6634,76.3603,75.4945,75.9872,2619900.0],["2017-06-06",75.9027,75.9802,75.5648,75.6212,2593900.0],["2017-06-07",75.6071,75.6634,74.8117,75.0932,2442300.0],["2017-06-08",75.0932,75.4452,74.7694,75.1425,2322100.0],["2017-06-09",74.9736,75.3607,74.5653,75.3396,2834200.0],["2017-06-12",75.3396,76.6911,75.3396,76.6841,3337500.0],["2017-06-13",76.7685,77.4232,76.6911,77.3246,2507300.0],["2017-06-14",77.3809,77.5921,76.7685,77.0008,2434300.0],["2017-06-15",76.5996,77.6625,76.5996,77.6132,2311600.0],["2017-06-16",77.8244,78.1904,77.4513,77.8455,4107600.0],["2017-06-19",77.9863,78.2608,77.5851,78.0426,2150900.0],["2017-06-20",78.0285,78.0426,77.1416,77.1557,2081000.0],["2017-06-21",77.3035,77.3317,76.6348,76.86,2796900.0],["2017-06-22",76.5574,77.1135,76.501,76.7756,1613600.0],["2017-06-23",76.8812,78.3453,76.6981,77.6203,4352100.0],["2017-06-26",77.8948,78.5213,77.7892,78.1412,2199700.0],["2017-06-27",77.937,78.4438,77.1979,77.1979,2154600.0],["2017-06-28",77.7047,78.0496,77.1486,77.4865,2996400.0],["2017-06-29",77.2331,77.5992,77.0219,77.2754,2208800.0],["2017-06-30",77.578,78.1412,77.2542,77.8455,2178100.0],["2017-07-03",78.0637,78.5776,77.8385,77.8596,1288200.0],["2017-07-05",77.8314,78.2397,77.5992,77.7962,1628700.0],["2017-07-06",77.5077,77.6766,76.7897,76.8952,1637200.0],["2017-07-07",77.036,77.8667,76.8389,77.6836,1742700.0],["2017-07-10",77.4935,77.8455,77.2824,77.578,1698700.0],["2017-07-11",77.6062,77.6907,77.1205,77.4795,1785900.0],["2017-07-12",77.8737,78.2116,77.5288,77.8315,2196000.0],["2017-07-13",77.7259,78.5424,77.5569,78.2467,2285900.0],["2017-07-14",78.1552,79.2674,78.0285,79.1266,3275700.0],["2017-07-17",78.7536,79.0211,78.4016,78.8592,2615100.0],["2017-07-18",78.8099,78.9436,78.5072,78.7184,2142400.0],["2017-07-19",78.6409,79.5349,78.3171,79.5349,2541800.0],["2017-07-20",79.6898,79.6898,79.1407,79.2463,2237100.0],["2017-07-21",79.0844,79.6123,78.9436,79.3167,1772900.0],["2017-07-24",79.1759,79.2463,78.824,78.9436,2296000.0],["2017-07-25",79.4223,80.0769,79.1337,79.6968,2219400.0],["2017-07-26",79.922,79.9924,78.9647,79.0422,2978400.0],["2017-07-27",78.1341,78.1341,75.3044,75.8745,7446500.0],["2017-07-28",76.2899,77.3669,75.9731,77.1909,4274800.0],["2017-07-31",77.4584,78.1341,77.4021,77.6343,3564200.0],["2017-08-01",77.9933,77.9933,77.1838,77.5499,2663500.0],["2017-08-02",77.3387,78.4509,77.3246,78.3171,2256100.0],["2017-08-03",78.113,78.6832,78.0144,78.5001,2515300.0],["2017-08-04",78.5705,78.9014,78.2186,78.8732,2185400.0],["2017-08-07",78.838,78.8591,78.4297,78.7395,1696000.0],["2017-08-08",79.5419,79.6827,78.6972,78.7606,2809500.0],["2017-08-09",78.8169,79.19,78.6409,79.1266,1888700.0],["2017-08-10",79.0983,79.2968,78.6373,78.6586,2058200.0],["2017-08-11",79.0628,79.7649,78.921,79.0274,2077900.0],["2017-08-14",79.5521,80.6939,79.4883,80.6229,2424900.0],["2017-08-15",80.6158,81.1477,80.4882,80.9704,1985800.0],["2017-08-16",81.0342,81.793,80.9988,81.3817,2196300.0],["2017-08-17",81.2682,81.4172,80.0698,80.0769,2439900.0],["2017-08-18",80.084,80.9846,79.9067,80.3748,2249300.0],["2017-08-21",80.3747,80.9846,80.2613,80.7222,1455200.0],["2017-08-22",80.8428,81.4385,80.7293,81.2683,1594100.0],["2017-08-23",80.9279,80.9279,80.318,80.5237,1528400.0],["2017-08-24",80.7293,80.8144,80.3038,80.3818,1147500.0],["2017-08-25",80.6584,80.9208,80.3676,80.4173,2015100.0],["2017-08-28",80.6939,80.8853,80.5449,80.6939,1928000.0],["2017-08-29",80.5237,81.559,80.1053,81.4739,2083100.0],["2017-08-30",81.4668,82.0058,81.4597,81.5306,1968500.0],["2017-08-31",81.8852,81.8852,80.7648,81.0981,3262200.0],["2017-09-01",81.3534,81.5803,81.1193,81.1193,1548400.0],["2017-09-05",80.9208,81.1052,80.5166,80.786,1771500.0],["2017-09-06",81.0201,81.2399,80.6513,80.708,2144400.0],["2017-09-07",80.7577,81.3959,80.7577,81.3179,1616300.0],["2017-09-08",81.2753,81.8427,80.8853,81.5874,1645400.0],["2017-09-11",81.9065,82.5235,81.7718,82.4029,2021500.0],["2017-09-12",82.4242,83.3461,82.2469,83.0766,2151700.0],["2017-09-13",82.8568,83.4312,82.7291,83.0128,2302600.0],["2017-09-14",82.7575,83.3106,82.6156,83.2397,2102800.0],["2017-09-15",83.2255,83.6794,83.0411,83.6084,3411300.0],["2017-09-18",83.6297,83.9347,83.2539,83.3886,2292400.0],["2017-09-19",83.3886,83.6652,82.8922,82.949,2002700.0],["2017-09-20",82.9419,83.9559,82.722,83.5588,3481800.0],["2017-09-21",83.5588,83.6794,83.0269,83.1546,1765700.0],["2017-09-22",83.2468,83.7148,83.0695,83.4453,1883300.0],["2017-09-25",83.729,83.885,83.0837,83.8354,2361100.0],["2017-09-26",83.6935,84.3885,82.9631,84.3318,2870700.0],["2017-09-27",84.1687,84.5091,83.9488,84.119,2302400.0],["2017-09-28",84.0765,84.8991,83.9063,84.8211,1629300.0],["2017-09-29",84.7856,85.3955,84.6934,85.1615,2445800.0],["2017-10-02",85.0976,85.665,84.9984,85.6579,1989900.0],["2017-10-03",85.3317,85.5019,84.7502,84.892,1857000.0],["2017-10-04",84.7502,84.8282,84.1616,84.3885,2309700.0],["2017-10-05",82.8142,83.8212,82.6298,83.8212,4480300.0],["2017-10-06",83.6723,84.1971,83.2539,83.4666,2828300.0],["2017-10-09",83.7787,84.119,82.9135,83.0766,1839200.0],["2017-10-10",83.417,84.1049,83.1617,83.7645,2064200.0],["2017-10-11",83.7645,84.3318,83.6439,84.3318,1810000.0],["2017-10-12",84.2467,85.1118,84.1403,84.7927,2290300.0],["2017-10-13",85.126,85.1757,83.8495,83.9346,1665500.0],["2017-10-16",84.1119,84.1687,83.2964,83.9205,1247300.0],["2017-10-17",83.6794,83.8425,83.2539,83.4524,1484400.0],["2017-10-18",83.261,84.2254,83.261,83.7857,2089300.0],["2017-10-19",83.4524,84.7644,83.4524,84.6864,2119600.0],["2017-10-20",84.8069,85.4026,84.7502,84.9275,2427600.0],["2017-10-23",85.2678,85.3884,84.8353,84.8707,2052200.0],["2017-10-24",85.2253,85.3955,84.8282,84.8849,1845600.0],["2017-10-25",84.7998,84.9133,83.9914,84.0694,3397000.0],["2017-10-26",83.885,85.6579,82.9702,84.6225,4104500.0],["2017-10-27",84.6084,86.3387,84.6084,85.6295,3638300.0],["2017-10-30",85.4664,85.4664,83.5659,83.7432,3442000.0],["2017-10-31",84.0339,84.2396,83.2893,83.3461,2499000.0],["2017-11-01",83.6368,83.7999,83.0979,83.2964,2088600.0],["2017-11-02",83.4099,83.5021,81.5803,82.878,3522300.0],["2017-11-03",82.878,82.878,81.6725,81.8781,2957600.0],["2017-11-06",81.9632,82.2611,80.5591,80.786,3351100.0],["2017-11-07",80.7222,81.4526,80.5804,80.8073,2730400.0],["2017-11-08",80.6017,80.63,79.8854,80.2258,2371900.0],["2017-11-09",80.0131,80.1336,79.2259,79.8145,2713900.0],["2017-11-10",79.7074,80.9219,79.5145,80.8933,2840000.0],["2017-11-13",81.4934,82.0578,81.1076,82.022,3301300.0],["2017-11-14",81.6577,81.8006,81.2076,81.4934,3238200.0],["2017-11-15",81.2648,81.6506,80.4861,80.6504,2153400.0],["2017-11-16",81.2219,81.5934,80.7075,81.2291,2518400.0],["2017-11-17",80.9647,81.0862,80.4146,80.6861,2155400.0],["2017-11-20",80.8576,81.0933,80.6004,80.8718,2811100.0],["2017-11-21",80.7647,81.5434,80.5861,81.3862,2205400.0],["2017-11-22",81.3934,81.5791,81.1505,81.2791,1846200.0],["2017-11-24",81.4434,81.5791,80.7004,80.829,891700.0],["2017-11-27",81.029,81.9149,80.9933,81.8291,3060500.0],["2017-11-28",82.2364,82.465,81.722,82.2935,2025800.0],["2017-11-29",84.544,85.2012,82.3936,85.044,4122100.0],["2017-11-30",85.0441,87.1587,85.0369,86.7658,5654200.0],["2017-12-01",87.0801,87.0801,85.0869,85.9513,3141900.0],["2017-12-04",87.2301,89.4163,87.2301,88.3875,4535000.0],["2017-12-05",88.4661,88.5876,85.9299,85.9942,3690900.0],["2017-12-06",84.6154,85.6941,84.2796,84.5082,3347000.0],["2017-12-07",84.5582,85.7442,84.1939,85.537,3280000.0],["2017-12-08",85.7727,85.8227,84.2224,85.4155,3030400.0],["2017-12-11",84.3582,85.3084,83.9867,84.3368,2765500.0],["2017-12-12",84.2368,84.9297,84.0224,84.4154,2541000.0],["2017-12-13",84.644,85.2512,84.3296,84.5868,2738500.0],["2017-12-14",84.544,84.544,83.108,83.4723,2817400.0],["2017-12-15",83.9081,84.7297,83.8081,84.301,4997200.0],["2017-12-18",84.8583,85.6727,84.7368,84.8797,2581000.0],["2017-12-19",85.1298,85.3655,84.694,85.0154,2111200.0],["2017-12-20",86.2157,86.2514,84.4582,84.5368,3420000.0],["2017-12-21",84.9083,84.9083,83.9438,84.7154,3377700.0],["2017-12-22",85.0155,85.0155,84.4511,84.7583,1933400.0],["2017-12-26",84.9726,85.0726,84.3653,84.4868,1309100.0],["2017-12-27",84.4439,85.1083,84.3368,85.0726,1508000.0],["2017-12-28",85.3655,85.4155,84.6654,85.0512,1367300.0],["2017-12-29",85.0512,85.9585,85.0154,85.1226,2614400.0],["2018-01-02",85.7584,88.3803,85.4512,88.3518,5413000.0],["2018-01-03",88.6947,90.5093,88.5161,90.3093,5655600.0],["2018-01-04",90.7379,92.1239,90.5236,90.8951,5473100.0],["2018-01-05",91.3166,91.9167,89.8521,91.1737,3699200.0],["2018-01-08",91.5238,92.5311,91.2594,92.281,3243000.0],["2018-01-09",92.3239,92.874,92.0596,92.2382,2957700.0],["2018-01-10",91.8167,93.2027,91.7953,92.724,2927900.0],["2018-01-11",93.1312,95.5674,92.8883,95.3459,4252300.0],["2018-01-12",95.3388,95.9675,95.0173,95.796,4212500.0],["2018-01-16",96.0246,96.2389,94.1314,94.9315,4126500.0],["2018-01-17",95.3959,95.946,94.5815,95.7388,3508800.0],["2018-01-18",96.196,96.8247,95.3959,95.4388,3371100.0],["2018-01-19",95.6317,95.746,94.2457,95.0745,3891700.0],["2018-01-22",94.6743,95.0101,93.6884,94.9172,3100000.0],["2018-01-23",94.9244,94.9244,93.5242,94.3529,2952700.0],["2018-01-24",94.6672,94.9887,92.9812,94.0814,2862900.0],["2018-01-25",94.2743,94.2814,92.6668,93.7956,3166800.0],["2018-01-26",93.7385,94.8172,93.617,94.8172,2044500.0],["2018-01-29",94.8458,95.4174,93.3098,93.3313,2753800.0],["2018-01-30",93.1384,93.4027,91.5166,91.5238,4124900.0],["2018-01-31",91.8024,92.1382,90.195,90.9594,5788300.0],["2018-02-01",85.1726,86.4443,84.3511,85.3798,14405900.0],["2018-02-02",85.0083,85.1155,82.5293,83.208,9235600.0],["2018-02-05",82.7936,83.0937,80.879,80.9433,8119600.0],["2018-02-06",80.4575,82.7936,78.3571,80.5218,11749100.0],["2018-02-07",80.2932,80.9147,79.7431,79.9502,7219700.0],["2018-02-08",79.8431,80.3718,78.0356,78.0714,6999100.0],["2018-02-09",77.2283,77.2355,74.1635,76.0067,11369600.0],["2018-02-12",76.4425,76.4996,75.3066,75.9495,6677300.0],["2018-02-13",75.7209,77.707,75.3709,76.8425,7557900.0],["2018-02-14",76.221,76.5139,75.0779,76.1567,6504000.0],["2018-02-15",76.5496,77.3926,75.3851,77.3784,5535100.0],["2018-02-16",77.1694,77.5657,76.2977,76.6579,6119600.0],["2018-02-20",76.5498,76.838,75.1665,75.4403,5228600.0],["2018-02-21",75.4619,77.1262,75.2962,75.4331,5516000.0],["2018-02-22",75.9014,76.7155,75.3971,75.7069,3357000.0],["2018-02-23",75.217,76.0959,75.1737,76.0887,4417000.0],["2018-02-26",76.874,78.1277,76.3769,77.8611,4092400.0],["2018-02-27",77.9835,78.2141,76.1391,76.1464,3605100.0],["2018-02-28",76.6579,76.802,75.2025,75.2242,3729200.0],["2018-03-01",75.6204,78.74,74.8927,76.6795,8701900.0],["2018-03-02",76.1968,76.5859,75.1953,75.9158,4670600.0],["2018-03-05",75.8942,76.4922,75.3826,76.2328,4997400.0],["2018-03-06",77.4432,79.2804,76.593,79.1075,8590500.0],["2018-03-07",78.5455,78.9274,77.6881,78.6824,7097600.0],["2018-03-08",78.8265,79.6406,77.0685,78.387,6079000.0],["2018-03-09",78.913,79.5542,78.4663,79.5254,3201900.0],["2018-03-12",79.4101,79.7919,78.4519,78.4663,3124800.0],["2018-03-13",79.0354,79.655,78.6176,78.7689,3517900.0],["2018-03-14",79.2732,79.374,78.1853,78.3582,2310900.0],["2018-03-15",78.5599,79.2588,78.4663,79.0499,2718300.0],["2018-03-16",78.9418,80.1161,78.9418,79.9072,5679200.0],["2018-03-19",79.4677,79.8928,77.4072,78.1421,3351200.0],["2018-03-20",78.2717,78.7688,77.4648,77.8322,2513000.0],["2018-03-21",77.9475,78.949,77.5513,77.5585,2805100.0],["2018-03-22",76.8956,77.1766,75.1161,75.253,4150000.0],["2018-03-23",75.57,75.6492,73.0916,73.2429,4278800.0],["2018-03-26",74.2515,74.8711,73.4158,74.7126,3836100.0],["2018-03-27",74.763,75.4043,73.2645,73.6103,3850200.0],["2018-03-28",73.7184,74.6982,73.2717,73.9777,3811400.0],["2018-03-29",74.3812,76.2472,74.3164,75.4043,3813400.0],["2018-04-02",75.1665,75.959,73.776,74.8135,4594400.0],["2018-04-03",75.2242,76.0959,74.7559,76.0383,4453200.0],["2018-04-04",74.7919,76.7083,74.4461,76.6651,3832800.0],["2018-04-05",76.8092,77.3567,75.9014,77.2199,3154700.0],["2018-04-06",76.7155,76.8236,75.2097,75.887,4397200.0],["2018-04-09",76.0527,76.557,75.1881,75.361,3938500.0],["2018-04-10",76.0527,76.9821,76.0527,76.3841,2751100.0],["2018-04-11",75.8221,76.9101,75.6853,76.4345,1623900.0],["2018-04-12",76.7948,77.5513,76.7515,77.083,2000000.0],["2018-04-13",77.436,78.0556,76.802,77.2703,3970800.0],["2018-04-16",78.0268,78.8121,77.9259,78.7112,4595600.0],["2018-04-17",78.9202,79.1435,78.2861,78.9057,2832900.0],["2018-04-18",79.1579,79.9937,78.2501,79.9,3559500.0],["2018-04-19",79.7559,79.7559,78.5239,79.021,2737200.0],["2018-04-20",79.1867,79.1867,77.8034,78.2069,3632400.0],["2018-04-23",78.315,78.6896,78.1133,78.6104,2246600.0],["2018-04-24",78.6392,78.9418,77.3063,77.9692,3626100.0],["2018-04-25",77.7962,78.4446,77.3856,78.2861,3195100.0],["2018-04-26",77.8467,82.3352,77.6017,81.6147,7309000.0],["2018-04-27",81.4634,82.1335,81.2185,82.1263,4557400.0],["2018-04-30",82.2631,82.4648,81.3121,81.7732,4479400.0],["2018-05-01",81.8092,82.0614,80.3179,81.0167,4376200.0],["2018-05-02",80.7502,80.8727,79.6695,80.0801,3563800.0],["2018-05-03",79.8135,79.9504,77.9259,79.1147,4079400.0],["2018-05-04",78.668,80.5556,78.3942,80.1954,2412800.0],["2018-05-07",80.5412,81.2329,80.3107,80.779,2583800.0],["2018-05-08",80.6925,81.5643,79.7055,80.1666,2848700.0],["2018-05-09",80.217,80.4692,79.4821,80.2602,3205400.0],["2018-05-10",80.6421,82.2199,80.3611,82.1263,2477900.0],["2018-05-11",82.0902,83.5672,81.9317,83.1781,3388100.0],["2018-05-14",84.9793,85.5701,83.6608,83.8193,4618600.0],["2018-05-15",83.4159,83.913,82.7459,83.2934,3480400.0],["2018-05-16",83.243,84.0571,83.2358,83.8049,1970000.0],["2018-05-17",83.9995,84.6119,83.8626,83.9995,3697200.0],["2018-05-18",83.9922,84.181,83.5783,83.7816,2450900.0],["2018-05-21",84.2318,85.1613,83.8688,85.0161,3333300.0],["2018-05-22",84.9652,85.0596,83.7163,83.7671,2027100.0],["2018-05-23",83.3968,83.8107,82.6198,83.709,2013600.0],["2018-05-24",83.7816,84.0939,83.0773,83.9632,2303400.0],["2018-05-25",83.8615,84.1592,83.6509,83.8615,1583600.0],["2018-05-29",83.4113,83.4694,82.0607,82.6561,2724100.0],["2018-05-30",82.8667,84.7764,82.7142,84.7328,2911700.0],["2018-05-31",84.5658,84.8345,84.1665,84.3189,5893000.0],["2018-06-01",84.7329,85.1685,84.4642,85.1395,2237800.0],["2018-06-04",85.4009,85.8802,84.8999,84.9362,2248500.0],["2018-06-05",84.8127,85.5243,84.6312,84.82,3341000.0],["2018-06-06",84.958,85.3283,84.1592,84.9725,2783700.0],["2018-06-07",85.0814,85.2049,84.0866,84.3698,3106400.0],["2018-06-08",84.3408,84.7038,84.043,84.6675,2879800.0],["2018-06-11",84.6675,85.5026,84.6385,84.849,2004700.0],["2018-06-12",85.4009,86.5337,85.1903,85.931,3414600.0],["2018-06-13",86.0399,86.1198,85.0378,85.1976,1668400.0],["2018-06-14",85.2775,85.4881,84.6312,85.0959,1869300.0],["2018-06-15",84.6748,85.2194,84.2681,84.7909,4286900.0],["2018-06-18",84.3698,85.1758,84.0866,84.7909,2177100.0],["2018-06-19",84.2318,84.2318,82.8594,83.375,2739000.0],["2018-06-20",83.3241,83.3459,82.4383,82.5254,3112600.0],["2018-06-21",82.5327,82.8304,81.5596,82.3584,2721900.0],["2018-06-22",83.4331,84.0794,82.5109,82.5617,3536300.0],["2018-06-25",82.0825,82.0825,79.4321,80.0202,4044300.0],["2018-06-26",80.1582,80.3833,79.2941,79.5628,2332300.0],["2018-06-27",79.6354,79.9912,78.6043,78.6987,2940800.0],["2018-06-28",77.5151,77.6603,76.3169,76.8833,6173000.0],["2018-06-29",77.1883,77.8781,77.0794,77.1375,3409300.0],["2018-07-02",76.8761,77.3117,76.5493,76.8833,2252300.0],["2018-07-03",77.1593,77.5877,76.5784,76.7962,1145700.0],["2018-07-05",76.9632,77.2173,76.2007,77.181,2866800.0],["2018-07-06",77.319,77.4715,76.3315,76.9923,2022400.0],["2018-07-09",77.1883,78.9456,77.1665,78.8512,2103600.0],["2018-07-10",78.931,79.1271,78.401,78.7931,1503900.0],["2018-07-11",78.2049,78.5462,77.7256,77.9362,1765000.0],["2018-07-12",78.4808,79.1707,78.2848,78.8076,1920100.0],["2018-07-13",78.6914,79.4466,78.3719,79.1271,1997900.0],["2018-07-16",80.6955,81.015,79.7588,80.347,4288800.0],["2018-07-17",80.3543,80.7318,79.6281,80.652,2102400.0],["2018-07-18",80.5721,81.7847,80.4632,81.4435,2798600.0],["2018-07-19",81.2474,81.9808,80.9279,81.9372,2457900.0],["2018-07-20",81.3418,81.7267,81.1457,81.3781,1776000.0],["2018-07-23",81.6686,82.0534,81.4725,81.8428,1871000.0],["2018-07-24",82.3003,82.5399,81.291,81.6468,2646000.0],["2018-07-25",81.5088,87.4559,81.5088,87.2816,6725700.0],["2018-07-26",87.1291,87.6302,85.7204,86.3158,3630300.0],["2018-07-27",86.5845,86.5845,85.793,86.1633,2094700.0],["2018-07-30",86.2723,87.0928,86.0762,86.1997,2020400.0],["2018-07-31",86.8604,88.1239,86.6353,87.0565,2395100.0],["2018-08-01",87.0565,87.1364,85.5389,86.6717,1913000.0],["2018-08-02",86.4102,86.5555,85.7059,86.1198,1653500.0],["2018-08-03",86.1343,86.6571,85.8293,86.5192,1912900.0],["2018-08-06",86.3013,87.0855,86.3013,86.8024,1603400.0],["2018-08-07",86.7878,87.238,86.1488,87.1436,1957400.0],["2018-08-08",87.1436,87.71,86.9984,87.5575,1603100.0],["2018-08-09",87.3034,88.4797,87.2308,87.7681,2050100.0],["2018-08-10",87.514,87.71,86.4102,86.6063,2341400.0],["2018-08-13",86.57,86.7588,85.4808,85.8003,2339100.0],["2018-08-14",85.8729,87.2453,85.8729,86.3957,1914800.0],["2018-08-15",86.0326,87.4849,85.5824,87.1727,2619100.0],["2018-08-16",87.4849,88.2982,87.0565,87.9424,2126800.0],["2018-08-17",88.1253,89.1715,87.7814,89.113,2384200.0],["2018-08-20",89.113,89.9471,89.0398,89.6617,2272500.0],["2018-08-21",89.6251,90.1519,89.413,89.9983,2594900.0],["2018-08-22",89.9983,89.9983,89.0398,89.1642,2272200.0],["2018-08-23",89.1496,89.4276,88.6301,89.0471,1263600.0],["2018-08-24",89.3325,89.9544,89.135,89.8007,1969600.0],["2018-08-27",89.9178,90.7738,89.8812,90.6128,2641100.0],["2018-08-28",90.7738,91.0445,89.6983,89.8081,2126400.0],["2018-08-29",89.9617,90.3641,89.552,90.3348,1528000.0],["2018-08-30",90.1812,90.4446,89.5739,89.8812,1314400.0],["2018-08-31",89.8959,90.0861,89.1569,89.9032,2188500.0],["2018-09-04",90.569,91.0153,90.0641,90.9714,2396900.0],["2018-09-05",90.7226,91.4469,90.3495,91.2055,2368300.0],["2018-09-06",91.1323,91.3298,90.3275,90.5031,2282200.0],["2018-09-07",90.2763,91.0079,89.3837,89.9837,2530000.0],["2018-09-10",90.4958,91.5201,90.3202,90.9714,2458000.0],["2018-09-11",90.6129,90.9421,89.8812,90.0422,2260400.0],["2018-09-12",89.9251,90.6933,89.6983,90.2105,3243100.0],["2018-09-13",90.0568,91.4176,87.1083,87.5766,5029200.0],["2018-09-14",88.0155,88.4253,87.0717,88.0814,3730600.0],["2018-09-17",88.2204,88.5423,86.801,87.1303,2945200.0],["2018-09-18",86.8449,87.5619,85.8572,86.5084,2851300.0],["2018-09-19",86.5523,86.9108,86.2377,86.5157,1944800.0],["2018-09-20",87.0132,87.5034,86.7352,87.1522,1905500.0],["2018-09-21",87.3644,87.8326,86.6474,86.6913,4348400.0],["2018-09-24",86.5523,86.8303,85.6451,85.8426,1889400.0],["2018-09-25",86.0694,86.1499,84.8476,85.0597,2108700.0],["2018-09-26",85.0598,85.8572,85.0524,85.3817,2220600.0],["2018-09-27",85.2353,85.8499,85.0085,85.4036,1599800.0],["2018-09-28",85.2061,85.4987,84.672,85.4182,2641800.0],["2018-10-01",86.7352,86.962,85.7402,85.9377,1820200.0],["2018-10-02",85.9523,86.0036,85.3378,85.5938,1336100.0],["2018-10-03",85.967,86.7279,85.9011,86.1718,1802900.0],["2018-10-04",85.9523,86.5815,85.089,85.8279,1799800.0],["2018-10-05",85.9377,86.4352,85.0451,85.7768,2039200.0],["2018-10-08",85.6816,87.2254,85.5719,86.9035,2867100.0],["2018-10-09",86.523,86.8449,85.9158,86.2743,4652400.0],["2018-10-10",85.8499,86.5157,85.1037,85.3451,4669000.0],["2018-10-11",85.8426,86.1938,82.799,83.2306,5239800.0],["2018-10-12",84.5403,85.2866,83.1795,84.6061,2993000.0],["2018-10-15",84.4086,85.3304,84.3281,84.7012,2648300.0],["2018-10-16",85.2353,86.1133,84.6866,85.9523,2681100.0],["2018-10-17",85.8426,86.3694,84.8183,86.3401,2104400.0],["2018-10-18",86.0328,86.1499,83.538,83.9404,2270000.0],["2018-10-19",83.9404,85.4402,83.4063,85.228,2460000.0],["2018-10-22",85.0085,85.1183,83.9404,84.6061,2358900.0],["2018-10-23",83.6111,84.6354,82.638,83.5819,3120200.0],["2018-10-24",81.2626,82.0454,78.6214,78.9652,5794600.0],["2018-10-25",78.3214,79.9237,77.2679,78.8848,4269800.0],["2018-10-26",77.919,78.3872,76.4118,77.0483,3965200.0],["2018-10-29",77.9629,78.5994,75.9655,76.9167,3355100.0],["2018-10-30",77.1508,78.6872,76.6094,78.3361,3047400.0],["2018-10-31",79.1994,79.7627,77.8897,77.9483,3620800.0],["2018-11-01",78.2043,79.1335,77.5093,78.6653,2897800.0],["2018-11-02",78.358,78.775,77.1727,77.5459,2854000.0],["2018-11-05",77.8604,78.614,77.5751,78.1531,2445600.0],["2018-11-06",78.1092,79.6676,77.8897,79.492,2582900.0],["2018-11-07",79.9237,81.4455,79.0238,81.3065,3720900.0],["2018-11-08",81.0943,81.9064,81.0284,81.5772,2566400.0],["2018-11-09",81.8625,82.0381,79.909,80.1212,3377000.0],["2018-11-12",80.2968,80.8089,78.636,78.8116,1810300.0],["2018-11-13",79.0677,80.8602,79.0165,80.0407,3578300.0],["2018-11-14",80.8163,81.9942,79.2872,80.1139,2964400.0],["2018-11-15",79.7261,81.204,78.5775,80.8089,3303700.0],["2018-11-16",80.7352,81.7311,80.2704,81.2147,2583900.0],["2018-11-19",81.2294,82.5573,81.0671,82.0999,2932500.0],["2018-11-20",81.3622,81.7385,79.695,80.0491,3485400.0],["2018-11-21",80.4106,80.9344,80.0344,80.2409,1660600.0],["2018-11-23",80.2852,81.1335,79.8573,80.1819,835900.0],["2018-11-26",81.0819,81.827,80.4401,81.6204,3400000.0],["2018-11-27",81.2295,82.2991,80.8754,82.2623,1933800.0],["2018-11-28",82.3581,83.8188,81.8344,83.7672,2322000.0],["2018-11-29",83.4426,84.0475,82.8893,83.5532,1998400.0],["2018-11-30",83.9074,85.1615,83.5016,85.0508,3564200.0],["2018-12-03",86.032,86.5262,83.9369,85.036,3529800.0],["2018-12-04",83.8041,83.9368,78.0868,78.7655,6865900.0],["2018-12-06",78.3007,79.7466,77.7401,79.7024,4269600.0],["2018-12-07",79.695,80.6614,77.0688,77.6958,3172100.0],["2018-12-10",77.2089,77.8212,74.4277,77.0171,3993400.0],["2018-12-11",78.0352,78.4925,75.4532,76.4122,2382600.0],["2018-12-12",77.2163,77.386,74.6343,74.6638,4453700.0],["2018-12-13",74.7524,75.136,73.5868,74.3466,3490500.0],["2018-12-14",73.6753,73.8007,71.9564,72.7826,4532200.0],["2018-12-17",72.5909,72.9081,71.0859,71.4622,4649200.0],["2018-12-18",72.2072,73.0851,71.3367,71.7646,3404700.0],["2018-12-19",69.131,72.7015,68.799,69.581,6326000.0],["2018-12-20",69.699,70.658,68.3785,69.3006,5200000.0],["2018-12-21",69.0129,70.2892,68.7252,68.9761,7889200.0],["2018-12-24",68.6294,68.8654,66.3129,66.3129,2728300.0],["2018-12-26",67.0064,71.3957,66.3498,71.2703,6259400.0],["2018-12-27",70.2597,72.1335,69.4039,72.1335,4335500.0],["2018-12-28",72.4286,72.9007,70.9236,71.2113,2972200.0],["2018-12-31",71.4548,71.9712,71.1449,71.949,2656700.0],["2019-01-02",70.9089,71.8236,70.658,71.713,3297300.0],["2019-01-03",71.1671,71.2998,69.4851,69.6769,2705000.0],["2019-01-04",70.9605,72.2441,70.6949,72.104,3347300.0],["2019-01-07",71.9122,72.4064,70.9531,71.8605,3795700.0],["2019-01-08",72.6351,73.1146,71.2113,71.8679,3034300.0],["2019-01-09",71.9933,72.5392,71.6761,72.2367,3678200.0],["2019-01-10",71.8531,73.1367,71.4474,72.9671,2432200.0],["2019-01-11",72.5097,73.004,71.7867,72.2294,5282800.0],["2019-01-14",71.8015,73.513,71.2851,73.1368,4731000.0],["2019-01-15",73.1368,73.1368,71.4253,71.9712,4777100.0],["2019-01-16",72.222,72.9966,71.4621,71.5507,4463400.0],["2019-01-17",71.5212,73.513,71.4105,73.4613,4004300.0],["2019-01-18",74.0884,75.1507,73.8523,74.9515,4249100.0],["2019-01-22",74.8778,75.9843,74.6196,75.7483,5593900.0],["2019-01-23",76.0138,76.0802,73.2105,74.4499,4573100.0],["2019-01-24",74.0368,74.2433,72.9081,73.5499,2807000.0],["2019-01-25",74.2876,75.0548,73.7712,74.3835,3445500.0],["2019-01-28",73.6753,74.2286,72.9671,74.0146,3126200.0],["2019-01-29",74.0441,74.7523,73.6089,74.7302,2209000.0],["2019-01-30",75.1655,75.2835,73.9556,74.6491,4013000.0],["2019-01-31",77.8286,79.6729,75.7999,77.7548,7327400.0],["2019-02-01",77.9909,78.5663,77.6516,78.2638,3526100.0],["2019-02-04",78.1975,78.6327,77.7696,78.6253,3184700.0],["2019-02-05",78.795,79.4589,78.227,79.4221,3690400.0],["2019-02-06",79.2671,80.2926,79.0606,80.2778,4490600.0],["2019-02-07",79.9311,80.3737,79.2229,79.6286,3395700.0],["2019-02-08",79.2229,79.7614,78.7433,79.7466,2951000.0],["2019-02-11",79.8278,80.4254,79.5917,80.359,2765300.0],["2019-02-12",80.8237,81.7311,80.8237,81.6352,2881600.0],["2019-02-13",81.886,82.668,81.5024,82.6311,2731500.0],["2019-02-14",82.1885,82.7491,81.5983,82.4762,2359400.0],["2019-02-15",81.8344,82.5868,80.868,81.7901,4273400.0],["2019-02-19",81.8123,82.4393,81.2737,81.7163,2658700.0],["2019-02-20",81.8344,82.004,81.4434,81.9377,3346700.0],["2019-02-21",81.7163,82.8303,81.6721,82.4467,2260100.0],["2019-02-22",82.5426,82.5426,79.5622,81.4139,4085000.0],["2019-02-25",81.786,82.7757,81.5999,82.5004,3112700.0],["2019-02-26",82.3962,83.2743,82.359,82.6343,2927600.0],["2019-02-27",82.5525,82.7534,82.173,82.7013,2620800.0],["2019-02-28",82.4111,82.6716,81.853,82.0092,2843600.0],["2019-03-01",82.5599,83.6241,82.1208,83.4455,3904100.0],["2019-03-04",83.8846,84.0185,81.719,82.2176,2730700.0],["2019-03-05",81.7785,82.493,81.1237,81.8381,3150900.0],["2019-03-06",81.7339,81.8678,80.6176,81.0046,2679500.0],["2019-03-07",80.8557,81.1385,79.0474,79.5236,3979700.0],["2019-03-08",79.025,79.4269,78.0948,79.3897,2648600.0],["2019-03-11",79.5311,81.0567,79.4716,80.9897,2963400.0],["2019-03-12",81.1757,81.7413,80.8334,81.1236,2549600.0],["2019-03-13",81.652,83.1478,81.5478,82.5004,3323800.0],["2019-03-14",82.7236,82.7385,81.9199,82.5153,2539600.0],["2019-03-15",82.4929,82.7906,81.4288,81.5032,4874400.0],["2019-03-18",81.5255,82.5079,81.4883,82.3739,2394600.0],["2019-03-19",82.4558,82.6195,81.9423,82.1209,2940800.0],["2019-03-20",80.6176,81.1162,79.2557,80.3125,4199100.0],["2019-03-21",79.8288,81.8381,79.5758,81.7116,1819900.0],["2019-03-22",81.3171,81.5553,79.8511,79.8883,2727900.0],["2019-03-25",79.6799,79.9702,79.1367,79.5534,2088200.0],["2019-03-26",80.1413,80.9599,79.8362,80.6771,2204400.0],["2019-03-27",80.7441,81.2204,80.4911,81.1013,1911300.0],["2019-03-28",81.3469,82.1655,81.1311,82.0836,1621000.0],["2019-03-29",82.6046,83.3711,82.5525,83.1553,3428600.0],["2019-04-01",84.2343,85.4176,84.0185,85.1571,3721700.0],["2019-04-02",85.1199,85.2464,84.1748,84.599,2456400.0],["2019-04-03",85.2092,85.6036,84.7478,85.0976,2556500.0],["2019-04-04",85.0604,85.2613,84.4576,84.8148,2889400.0],["2019-04-05",84.9562,85.5143,84.8669,85.0827,2487300.0],["2019-04-08",84.6362,84.8818,84.3311,84.8148,1854500.0],["2019-04-09",84.145,84.2939,83.6539,84.026,2230000.0],["2019-04-10",84.2195,84.2939,83.5795,84.1525,1767700.0],["2019-04-11",84.2418,84.6362,84.0036,84.4576,2384800.0],["2019-04-12",84.7925,85.492,84.4353,85.1795,2853700.0],["2019-04-15",85.3729,85.5143,84.2567,84.5692,1768300.0],["2019-04-16",84.6064,84.9488,84.3832,84.7925,2072500.0],["2019-04-17",85.1497,85.3729,84.6957,85.2018,2108400.0],["2019-04-18",85.2315,85.3729,84.8892,84.9488,1859700.0],["2019-04-22",84.5246,84.733,83.9888,84.5544,2585500.0],["2019-04-23",84.346,84.8744,83.959,84.5395,2851300.0],["2019-04-24",84.5395,85.5664,84.4278,85.1571,3570600.0],["2019-04-25",81.5553,81.7711,77.5441,78.2362,10116600.0],["2019-04-26",78.0725,78.1543,76.7999,77.3581,5421700.0],["2019-04-29",77.4027,78.1171,76.666,78.0204,4551000.0],["2019-04-30",77.9013,79.1962,76.8818,79.0474,5101400.0],["2019-05-01",78.9283,79.2557,77.5888,77.8567,2615100.0],["2019-05-02",77.8567,78.906,77.4697,78.519,2589800.0],["2019-05-03",78.9878,79.5906,78.3776,79.3674,3107500.0],["2019-05-06",77.8046,78.8018,77.4027,77.8567,2704900.0],["2019-05-07",77.306,77.4548,75.2371,75.9739,4221600.0],["2019-05-08",76.0855,76.7553,75.7209,75.7953,2497800.0],["2019-05-09",75.2223,75.2223,74.2474,74.9767,3998700.0],["2019-05-10",74.5748,75.1627,73.2502,74.8874,3071200.0],["2019-05-13",73.3915,74.0315,72.8334,73.9348,3766300.0],["2019-05-14",74.1581,75.1106,74.0911,74.2399,2889100.0],["2019-05-15",73.9795,75.9143,73.5776,75.5646,3818300.0],["2019-05-16",75.6092,76.5767,75.1478,75.3934,3337900.0],["2019-05-17",74.7849,75.6188,74.3792,74.6797,2587000.0],["2019-05-20",74.0786,74.2589,73.5377,74.0185,2088500.0],["2019-05-21",74.6421,74.9426,74.0336,74.6872,1762100.0],["2019-05-22",74.1688,74.2439,73.2071,73.2522,2580700.0],["2019-05-23",72.8165,72.8766,71.4866,72.253,3111900.0],["2019-05-24",72.4333,72.7413,71.6294,72.0126,2401700.0],["2019-05-28",72.0351,72.0877,70.6752,70.6752,3357400.0],["2019-05-29",70.5926,71.4641,69.9014,71.2011,3388100.0],["2019-05-30",71.6745,72.2229,71.389,71.9374,2518800.0],["2019-05-31",70.9082,71.374,69.6084,69.8112,4192400.0],["2019-06-03",69.7511,71.4265,69.7436,70.7203,4971400.0],["2019-06-04",71.7346,73.3874,71.141,73.3724,5096000.0],["2019-06-05",73.8758,74.1162,73.3123,73.7856,2766900.0],["2019-06-06",73.7931,73.9659,73.1996,73.6279,2643200.0],["2019-06-07",74.1463,74.3341,73.6654,73.8007,2803200.0],["2019-06-10",74.4919,75.4535,74.319,75.1981,3327200.0],["2019-06-11",75.8743,76.1372,75.0253,75.138,3229200.0],["2019-06-12",74.8149,75.4535,74.6571,75.431,2261700.0],["2019-06-13",75.8818,76.851,75.8517,76.6481,2943100.0],["2019-06-14",76.5204,76.5504,75.6188,76.3476,1829500.0],["2019-06-17",76.3701,76.5805,75.8592,76.1823,2317800.0],["2019-06-18",76.5504,77.8277,76.3626,76.7458,2524200.0],["2019-06-19",76.8284,77.0237,75.8592,76.3025,2056500.0],["2019-06-20",77.1965,77.9028,76.9411,77.6849,2622900.0],["2019-06-21",77.6924,77.8652,76.7383,76.7608,5283100.0],["2019-06-24",76.3701,76.6256,74.875,74.9201,3704600.0],["2019-06-25",74.9201,74.9201,72.8691,72.9742,5339400.0],["2019-06-26",73.3349,75.416,72.9817,75.1079,4624000.0],["2019-06-27",75.3859,76.7007,75.2582,76.4077,2613600.0],["2019-06-28",76.8134,77.7375,76.8134,77.5872,3130400.0],["2019-07-01",78.5715,78.9772,76.9186,77.3619,2627600.0],["2019-07-02",77.482,77.482,76.1222,76.6331,2020200.0],["2019-07-03",76.7984,77.5422,76.5279,77.5346,1193300.0],["2019-07-05",77.2266,77.2266,76.0696,76.9486,1572000.0],["2019-07-08",76.4152,77.144,76.4152,76.573,1675300.0],["2019-07-09",76.3551,76.4528,76.002,76.4302,1952300.0],["2019-07-10",76.9561,76.9712,76.0771,76.3476,1992400.0],["2019-07-11",76.3626,77.6774,76.2274,77.6323,1820000.0],["2019-07-12",77.9103,79.796,77.9103,79.5707,3541300.0],["2019-07-15",79.4279,79.8261,78.5489,79.4805,2288200.0],["2019-07-16",79.8261,80.7878,79.3077,79.3453,2958400.0],["2019-07-17",78.9471,78.9471,76.7007,76.8059,3672300.0],["2019-07-18",76.5655,77.3543,76.4978,77.2341,2359000.0],["2019-07-19",77.5421,78.7593,77.5046,77.6173,3011800.0],["2019-07-22",78.0681,78.4813,77.8652,78.1432,2495400.0],["2019-07-23",78.4963,79.1199,78.1432,79.0899,3362300.0],["2019-07-24",82.6961,86.4376,82.3505,85.9417,12086000.0],["2019-07-25",86.6254,88.8718,86.3099,88.8418,8941300.0],["2019-07-26",88.2633,91.1332,88.2332,90.5923,8526500.0],["2019-07-29",89.6907,90.0063,88.7291,89.2174,4171100.0],["2019-07-30",88.4135,90.5923,88.0229,90.0138,3265900.0],["2019-07-31",89.8936,91.0581,88.7967,89.7584,4859500.0],["2019-08-01",89.3076,90.7351,87.5796,87.8876,5106700.0],["2019-08-02",87.6397,88.7216,87.3767,88.0529,3669300.0],["2019-08-05",86.7607,86.941,85.3708,86.2873,4332900.0],["2019-08-06",86.8583,87.0987,85.3407,86.4,4875200.0],["2019-08-07",85.3782,86.8208,84.3114,86.7081,3529400.0],["2019-08-08",87.557,88.5037,87.3392,88.3159,2349100.0],["2019-08-09",88.0905,88.2332,86.7306,86.9635,2113800.0],["2019-08-12",86.4977,87.1063,85.9943,86.3174,1724000.0],["2019-08-13",85.9492,88.6014,85.8366,87.0236,2804800.0],["2019-08-14",86.2197,86.663,85.5736,85.6788,3775700.0],["2019-08-15",86.1746,86.2723,84.6796,85.5736,3698000.0],["2019-08-16",86.301,87.4603,86.301,87.3618,2723300.0],["2019-08-19",88.4074,89.0287,88.0892,88.4907,2382600.0],["2019-08-20",88.0816,88.2558,87.1041,87.1647,2599100.0],["2019-08-21",88.1346,88.3467,87.3693,87.8391,1906900.0],["2019-08-22",88.1497,88.6044,86.4601,87.3011,3005000.0],["2019-08-23",86.6268,86.8692,83.7324,84.3158,4375800.0],["2019-08-26",85.6494,86.945,85.2705,86.6495,3215800.0],["2019-08-27",86.8844,87.1344,85.9676,86.4752,2883900.0],["2019-08-28",86.2783,88.4907,85.8767,88.1422,2609900.0],["2019-08-29",89.2636,90.5516,88.9074,89.6879,2708100.0],["2019-08-30",90.6123,90.8093,89.8167,89.9076,2209700.0],["2019-09-03",89.1499,89.6955,88.0361,88.8999,1981800.0],["2019-09-04",89.8394,90.8774,89.7409,90.5213,2732900.0],["2019-09-05",91.0138,92.8474,90.9229,91.8321,2854900.0],["2019-09-06",92.0746,92.3549,90.741,90.9835,2116500.0],["2019-09-09",91.6806,92.5823,91.1351,92.1807,2882300.0],["2019-09-10",91.8321,92.7944,91.5063,92.7414,3070200.0],["2019-09-11",92.7641,93.1202,91.8397,93.0823,2437000.0],["2019-09-12",93.0596,93.6733,92.3019,92.8626,2224400.0],["2019-09-13",93.3399,93.5369,92.6883,92.9459,3107300.0],["2019-09-16",92.4837,93.1657,91.9837,92.8702,2294400.0],["2019-09-17",92.2261,92.8323,91.726,92.7338,2007500.0],["2019-09-18",90.2561,91.9079,89.9531,91.7109,4116500.0],["2019-09-19",91.3851,91.4987,90.0894,90.2561,3733700.0],["2019-09-20",90.7941,91.62,90.3698,91.4533,5308400.0],["2019-09-23",90.7714,91.5972,90.097,90.2031,2999900.0],["2019-09-24",90.3319,90.9002,88.9756,89.3999,3160500.0],["2019-09-25",89.5818,90.8471,89.3696,90.2031,3203000.0],["2019-09-26",90.1652,90.1652,89.1499,89.7485,1999400.0],["2019-09-27",90.1652,90.544,89.6575,90.1273,2456000.0],["2019-09-30",90.4001,90.9229,90.1576,90.7865,2639000.0],["2019-10-01",91.1123,91.4533,87.0208,87.7482,4295800.0],["2019-10-02",87.0511,87.877,86.6344,87.3163,3903400.0],["2019-10-03",87.4375,88.2483,86.3843,87.8164,2936300.0],["2019-10-04",87.9982,89.1044,87.8391,89.0211,2321800.0],["2019-10-07",88.4225,88.6726,87.4602,87.5663,2775800.0],["2019-10-08",86.6874,86.6874,85.1948,85.4221,3373900.0],["2019-10-09",86.3768,86.7556,85.7327,86.2707,2553200.0],["2019-10-10",86.4071,87.4603,86.2404,87.3466,2209500.0],["2019-10-11",88.5589,89.3924,87.8088,87.9073,3083300.0],["2019-10-14",87.8467,88.3998,87.5209,87.7936,1960300.0],["2019-10-15",87.9603,89.5288,87.7634,88.2559,2616300.0],["2019-10-16",88.0058,89.059,88.0058,89.0287,2260600.0],["2019-10-17",89.2636,90.1046,89.1575,89.703,2197500.0],["2019-10-18",89.7409,89.8924,88.6726,88.915,2720600.0],["2019-10-21",89.1802,90.3546,89.1044,89.8015,3251100.0],["2019-10-22",87.7633,88.3164,84.6947,87.9679,8275700.0],["2019-10-23",87.4375,87.9452,86.8768,87.2481,3644200.0],["2019-10-24",86.9829,87.5133,85.9373,86.3843,2969600.0],["2019-10-25",86.3767,87.8694,86.2783,87.68,2704400.0],["2019-10-28",87.9527,88.862,87.877,88.0816,1730400.0],["2019-10-29",88.377,89.1347,88.1194,88.5816,2867300.0],["2019-10-30",88.5513,88.6498,87.1951,88.5589,2417300.0],["2019-10-31",87.9225,88.5589,86.7632,87.2633,2954200.0],["2019-11-01",88.2407,90.6047,87.9755,90.5516,4171900.0],["2019-11-04",90.9229,93.2717,90.9229,93.2111,4230700.0],["2019-11-05",93.4384,93.787,91.8928,91.9761,3117800.0],["2019-11-06",91.9685,92.4004,91.4836,92.4004,2820200.0],["2019-11-07",92.7035,94.4537,92.4534,93.5672,3156200.0],["2019-11-08",93.59,94.9462,93.5824,94.181,2310700.0],["2019-11-11",93.5066,93.7718,92.999,93.302,1318700.0],["2019-11-12",93.196,93.7112,92.9081,93.2036,1555800.0],["2019-11-13",92.908,93.5445,92.461,93.2111,1613600.0],["2019-11-14",92.999,94.1279,92.999,94.0143,1580400.0],["2019-11-15",94.335,94.7015,93.9608,94.48,1891000.0],["2019-11-18",94.3274,94.4954,93.5867,93.747,1772700.0],["2019-11-19",94.2739,94.335,91.8075,92.0442,3642600.0],["2019-11-20",91.7846,91.8762,90.7384,90.8759,2904600.0],["2019-11-21",90.7079,91.4104,90.6392,91.2653,1994700.0],["2019-11-22",91.6013,92.4794,90.914,91.1126,2597800.0],["2019-11-25",91.5096,91.9373,91.0591,91.8609,2460400.0],["2019-11-26",91.9144,92.9147,91.5631,92.5482,2872800.0],["2019-11-27",92.7314,92.93,91.4409,91.5326,1862700.0],["2019-11-29",91.6471,91.8228,91.3417,91.4257,1372000.0],["2019-12-02",91.7006,92.1358,90.2192,90.2726,2438300.0],["2019-12-03",89.2112,89.6465,88.3636,89.2876,2037000.0],["2019-12-04",89.5091,90.2803,88.8676,88.9364,2202200.0],["2019-12-05",88.6385,88.8829,87.2412,87.8215,4889400.0],["2019-12-06",88.5774,89.9901,88.5774,89.7457,2762700.0],["2019-12-09",89.3411,90.3796,89.0051,90.2116,1974100.0],["2019-12-10",90.2039,91.1508,89.9672,90.517,2438800.0],["2019-12-11",90.517,90.517,89.1578,89.1807,3354200.0],["2019-12-12",87.9513,89.761,87.6459,89.3029,4320600.0],["2019-12-13",90.1276,91.3493,89.9519,90.5781,2968100.0],["2019-12-16",90.9599,91.5784,90.6697,90.9599,2978200.0],["2019-12-17",91.6547,92.6398,91.2882,91.8533,2804800.0],["2019-12-18",90.517,90.6774,89.3792,90.0665,4957500.0],["2019-12-19",90.3795,91.2959,90.3108,90.5323,3201000.0],["2019-12-20",91.5479,91.5479,89.593,89.6465,6945000.0],["2019-12-23",90.2803,91.189,89.7687,90.8224,2047500.0],["2019-12-24",89.6694,90.3795,89.6007,90.3566,872000.0],["2019-12-26",90.937,91.0439,90.5628,90.8988,1274600.0],["2019-12-27",91.2119,91.2424,90.5399,90.8224,1419500.0],["2019-12-30",91.0362,91.0362,88.7683,88.9134,2430700.0],["2019-12-31",88.608,89.4098,88.2491,89.3869,2875100.0],["2020-01-02",89.8603,90.0818,87.9895,89.1807,4158100.0],["2020-01-03",87.7909,89.2341,87.6917,89.1272,2477800.0],["2020-01-06",88.1575,88.7531,87.3328,88.7302,3381600.0],["2020-01-07",88.4706,88.9134,87.8673,88.5775,1952300.0],["2020-01-08",88.104,89.7687,88.0582,89.0814,2016000.0],["2020-01-09",89.364,89.9748,88.8676,89.2876,2151500.0],["2020-01-10",89.3945,89.3945,88.272,88.4782,2545000.0],["2020-01-13",88.6691,89.509,88.5011,89.1501,1826200.0],["2020-01-14",89.1501,90.2421,89.1043,89.5472,2598600.0],["2020-01-15",89.7305,90.6392,89.5472,90.0512,3168400.0],["2020-01-16",90.4941,90.9522,90.181,90.5704,2426800.0],["2020-01-17",90.6697,91.0515,90.2345,90.5628,3403400.0],["2020-01-21",90.265,90.517,89.1501,89.6388,2960700.0],["2020-01-22",89.9443,91.0515,89.5319,89.5396,2425300.0],["2020-01-23",89.364,89.4327,88.2338,89.2876,2493700.0],["2020-01-24",89.3716,89.425,88.524,89.0814,2015400.0],["2020-01-27",87.7757,88.1575,86.5539,87.7528,2903800.0],["2020-01-28",88.1575,88.8523,87.3862,88.0964,2039600.0],["2020-01-29",88.3942,89.3334,88.0659,88.3942,2845400.0],["2020-01-30",85.7216,86.3401,81.9647,82.4687,9473000.0],["2020-01-31",82.3465,82.3923,78.7194,79.0477,7234300.0],["2020-02-03",79.5364,79.7808,77.6274,77.91,5627100.0],["2020-02-04",78.9103,79.3074,78.3605,78.9408,4858700.0],["2020-02-05",79.8953,81.392,79.6739,80.972,4439900.0],["2020-02-06",81.3996,82.3083,80.5597,81.3309,3861800.0],["2020-02-07",80.9796,81.224,78.6507,78.7423,5754400.0],["2020-02-10",78.9561,79.2234,77.6046,78.7041,4669400.0],["2020-02-11",78.9714,80.5215,78.8187,80.0786,2806300.0],["2020-02-12",80.7658,81.5294,80.552,80.5902,2493300.0],["2020-02-13",80.1702,81.0407,79.6968,80.3611,2768300.0],["2020-02-14",80.1702,81.0866,79.9335,80.9033,2694600.0],["2020-02-18",80.9033,81.644,80.7124,81.2622,3371600.0],["2020-02-19",81.6898,81.6898,80.9033,81.5218,2663200.0],["2020-02-20",81.308,82.1709,80.9033,81.308,3171200.0],["2020-02-21",80.6513,80.7353,78.4598,78.6049,6034600.0],["2020-02-24",76.9314,77.2244,75.2811,75.952,7300400.0],["2020-02-25",76.3993,76.515,71.888,72.4124,7609100.0],["2020-02-26",73.3224,73.5614,71.8571,72.2813,7411700.0],["2020-02-27",70.5693,71.8263,69.32,69.5899,9143800.0],["2020-02-28",68.3484,70.4459,67.608,69.7827,11498000.0],["2020-03-02",70.9857,71.8263,68.9499,71.5256,8738800.0],["2020-03-03",73.1527,74.0318,69.8444,70.4074,9263400.0],["2020-03-04",71.1708,73.9393,70.5076,73.893,6644800.0],["2020-03-05",71.5487,72.6823,70.9009,71.7106,5277200.0],["2020-03-06",69.6131,72.8597,69.5128,72.4895,5598400.0],["2020-03-09",68.2018,70.9472,67.1685,67.2302,8648300.0],["2020-03-10",69.775,71.6798,67.2379,71.5795,8914200.0],["2020-03-11",69.2661,70.3071,67.3304,67.8548,5557200.0],["2020-03-12",63.4052,71.2865,63.2355,66.4513,9412800.0],["2020-03-13",70.176,72.9522,67.4847,72.6669,10918900.0],["2020-03-16",66.2122,72.6514,65.9346,67.1376,9006300.0],["2020-03-17",68.6722,74.9649,67.7006,74.6411,10476100.0],["2020-03-18",70.176,78.5432,69.6439,76.5459,11152100.0],["2020-03-19",76.0908,80.0469,73.6154,74.2246,7690300.0],["2020-03-20",74.1475,75.366,70.1066,72.0731,7355300.0],["2020-03-23",72.6283,74.1321,69.5976,70.8701,7117800.0],["2020-03-24",72.4355,74.564,71.0706,73.4612,6067100.0],["2020-03-25",73.7465,75.4122,70.2146,72.8751,5682000.0],["2020-03-26",72.8751,77.1396,72.1271,76.9468,6373900.0],["2020-03-27",73.7234,76.7695,73.2607,75.204,4671100.0],["2020-03-30",75.6744,76.1988,73.9624,75.4508,3994200.0],["2020-03-31",74.7336,75.0421,71.8417,72.0422,5391300.0],["2020-04-01",70.1066,71.6258,68.6954,69.7056,5762800.0],["2020-04-02",69.2198,72.1502,68.1324,71.7492,4039900.0],["2020-04-03",71.0783,72.0268,68.4949,69.4048,4471900.0],["2020-04-06",71.8803,74.402,71.2711,73.785,5642700.0],["2020-04-07",74.2246,75.15,71.4793,71.6489,5113900.0],["2020-04-08",74.803,76.7309,72.3044,76.1834,6628400.0],["2020-04-09",76.0214,77.1396,74.1244,76.1063,5588500.0],["2020-04-13",76.0214,77.3093,75.7207,75.898,3355100.0],["2020-04-14",77.5484,78.5277,76.7772,78.1961,4093100.0],["2020-04-15",77.0702,77.1011,75.5279,77.0548,3721200.0],["2020-04-16",77.2553,79.0367,76.808,78.8285,4303400.0],["2020-04-17",78.7822,80.0084,76.9854,79.2372,5850100.0],["2020-04-20",78.4583,79.43,77.9262,78.0419,4359500.0],["2020-04-21",77.3941,78.7437,77.3093,77.5946,3793800.0],["2020-04-22",78.2733,78.4815,75.0961,75.2734,5099500.0],["2020-04-23",75.8518,77.3016,75.6204,76.6924,4061800.0],["2020-04-24",77.263,77.4635,76.0292,77.2553,2792400.0],["2020-04-27",77.8877,79.8079,76.9623,79.083,4362300.0],["2020-04-28",76.5381,76.5921,74.1707,74.3634,10400900.0],["2020-04-29",74.109,74.9187,72.5743,74.1167,9974000.0],["2020-04-30",73.7234,73.8313,71.5795,72.9985,6262500.0],["2020-05-01",71.8957,72.2659,70.3688,70.8701,5415600.0],["2020-05-04",70.6464,70.793,69.0964,69.7442,4784400.0],["2020-05-05",70.5847,72.3738,70.4845,71.4947,5001000.0],["2020-05-06",71.8263,72.8211,71.487,71.6644,3630300.0],["2020-05-07",72.4818,72.6977,71.2942,71.5872,3309800.0],["2020-05-08",72.1348,73.2452,71.9574,73.1296,3418000.0],["2020-05-11",72.6515,73.1527,71.7955,72.4201,3118400.0],["2020-05-12",73.0756,73.3841,71.5872,71.6027,3504600.0],["2020-05-13",71.379,71.8957,69.6979,69.9755,3690800.0],["2020-05-14",69.4049,70.793,68.518,70.7081,4031700.0],["2020-05-15",70.0526,70.8624,69.8984,70.1992,3990600.0],["2020-05-18",71.9728,74.8416,71.7646,74.109,5509500.0],["2020-05-19",73.9779,75.1655,73.5769,74.3634,3674300.0],["2020-05-20",75.1886,75.9289,74.3943,74.9418,3291700.0],["2020-05-21",74.5948,75.5665,74.4945,75.0421,5452100.0],["2020-05-22",75.4239,76.0317,74.5745,75.3693,2406600.0],["2020-05-26",76.4837,77.0993,75.4161,75.6421,5563700.0],["2020-05-27",76.1954,77.7227,75.5252,77.6292,4436400.0],["2020-05-28",77.9253,78.7825,76.624,77.7071,5460800.0],["2020-05-29",77.4032,78.2448,76.6395,77.6993,5962400.0],["2020-06-01",77.5201,77.6759,76.6473,77.3642,2510300.0],["2020-06-02",77.7305,78.8448,77.1304,78.837,2860500.0],["2020-06-03",79.9514,81.2138,79.5462,80.7696,3633800.0],["2020-06-04",80.4968,80.902,79.7098,80.4189,2768400.0],["2020-06-05",81.806,83.5126,81.5644,83.1074,5026800.0],["2020-06-08",83.1229,86.0997,83.1229,86.0685,4561100.0],["2020-06-09",85.0009,85.0944,83.0138,84.0269,4567900.0],["2020-06-10",84.0736,84.2295,82.3047,83.0918,3793300.0],["2020-06-11",80.6293,80.8163,78.276,78.2915,5306100.0],["2020-06-12",80.1929,80.2397,77.8941,79.0786,3334400.0],["2020-06-15",77.863,82.7411,77.6058,82.3203,6440200.0],["2020-06-16",84.0346,84.7983,80.8709,82.4684,4283300.0],["2020-06-17",82.9982,84.5801,82.7333,83.3723,4413500.0],["2020-06-18",83.0216,84.5645,82.7723,83.832,3204500.0],["2020-06-19",84.4009,84.9698,82.8892,83.9801,9027100.0],["2020-06-22",83.4502,83.8087,82.1956,83.3021,4385700.0],["2020-06-23",84.323,86.3958,84.1671,86.1932,5565900.0],["2020-06-24",85.6555,86.9023,84.5256,85.3282,5471300.0],["2020-06-25",85.149,86.2243,84.4399,86.123,2987000.0],["2020-06-26",86.2165,86.4192,83.5047,83.6294,5489000.0],["2020-06-29",84.9152,85.8269,84.0346,85.3126,3395200.0],["2020-06-30",85.336,87.292,84.6425,86.6374,3954900.0],["2020-07-01",91.8428,93.4402,89.0297,89.1621,8982100.0],["2020-07-02",90.0894,90.2998,89.0297,89.1154,3442900.0],["2020-07-06",90.1362,90.2297,89.3102,89.8946,3445900.0],["2020-07-07",88.9595,89.9648,88.7336,89.1855,2194700.0],["2020-07-08",89.2401,89.8245,88.8193,89.2011,3051600.0],["2020-07-09",89.2245,89.6453,88.6089,89.1855,2366200.0],["2020-07-10",89.3803,90.1284,88.8271,89.6687,2281800.0],["2020-07-13",90.0972,90.2063,88.6167,88.6478,2301700.0],["2020-07-14",88.4998,90.1206,88.0946,89.8713,2538000.0],["2020-07-15",90.9544,93.2844,90.4791,92.8948,4841800.0],["2020-07-16",92.5753,93.3935,92.0843,93.3077,2528200.0],["2020-07-17",93.5104,94.0402,92.3103,92.3804,2782400.0],["2020-07-20",92.2791,92.5129,91.2193,92.2246,2365900.0],["2020-07-21",92.7311,93.7441,92.5908,92.7623,2054400.0],["2020-07-22",92.5363,92.9259,91.8739,92.5129,3508200.0],["2020-07-23",92.5051,93.0428,91.9129,92.061,2349200.0],["2020-07-24",92.0765,93.1051,91.609,92.2246,2539000.0],["2020-07-27",92.0454,94.8974,91.5934,94.2974,4446000.0],["2020-07-28",93.6818,94.087,92.9103,93.2142,2497600.0],["2020-07-29",93.9623,96.8611,93.8454,96.378,6769600.0],["2020-07-30",107.272,113.3813,105.316,110.2331,30970900.0],["2020-07-31",110.5137,112.3137,108.8616,111.2461,7429900.0],["2020-08-03",111.7994,111.8228,109.5162,110.7942,4317200.0],["2020-08-04",110.3656,113.7242,110.1396,112.7735,4841700.0],["2020-08-05",113.2644,113.7709,111.6514,113.054,3939300.0],["2020-08-06",112.9683,113.506,112.5553,113.3579,2420900.0],["2020-08-07",113.5216,122.2648,113.4515,122.2648,10074200.0],["2020-08-10",122.709,126.7845,122.3427,124.361,7396400.0],["2020-08-11",125.1948,125.6624,120.6907,121.4466,6071900.0],["2020-08-12",122.5375,124.8753,121.8752,122.9583,4247200.0],["2020-08-13",122.1635,124.4623,121.9375,124.1272,2848200.0],["2020-08-14",123.6909,126.5741,123.4181,125.2572,3479000.0],["2020-08-17",125.5455,126.3481,124.4857,124.9143,2408900.0],["2020-08-18",124.9844,125.7325,123.9402,124.6727,2606600.0],["2020-08-19",125.1091,126.1533,124.5714,124.9454,2691600.0],["2020-08-20",124.0259,124.8831,122.5843,124.3298,2296700.0],["2020-08-21",124.5024,125.663,123.5299,124.7141,4420700.0],["2020-08-24",125.2552,126.306,124.7455,125.7493,4084000.0],["2020-08-25",126.6982,127.3569,123.9456,124.7219,2931500.0],["2020-08-26",124.6984,125.4512,123.7965,124.6121,2761700.0],["2020-08-27",125.2709,126.2355,124.471,125.6395,2913400.0],["2020-08-28",125.8826,127.5216,124.9572,127.3255,2979800.0],["2020-08-31",126.8315,129.5684,126.4629,128.3137,3960900.0],["2020-09-01",127.9294,128.7214,126.6903,127.5529,3097000.0],["2020-09-02",128.0235,130.3369,127.2001,130.0076,3778000.0],["2020-09-03",127.2549,128.1803,123.0829,123.922,4759900.0],["2020-09-04",125.663,126.9256,121.2635,126.0865,3601300.0],["2020-09-08",125.4983,125.5218,122.3066,122.6908,3176400.0],["2020-09-09",123.9455,126.2276,123.9455,125.3179,2317600.0],["2020-09-10",126.2511,126.4629,123.1848,123.8201,2450900.0],["2020-09-11",124.2906,125.9532,123.4594,124.5886,2466800.0],["2020-09-14",126.1806,127.1687,124.7141,125.5846,3617900.0],["2020-09-15",125.9296,126.8628,124.1965,126.6746,3238500.0],["2020-09-16",130.8074,131.2466,125.1062,125.3728,5736800.0],["2020-09-17",123.1535,125.6865,123.0986,125.2787,3002200.0],["2020-09-18",125.5846,128.4156,125.0199,125.2081,7274000.0],["2020-09-21",126.5884,127.7882,123.4201,126.306,3894400.0],["2020-09-22",125.7414,127.153,125.1376,126.957,3051900.0],["2020-09-23",127.4353,129.9919,126.5256,126.6903,3842400.0],["2020-09-24",126.3531,127.4902,123.8985,125.7963,2975100.0],["2020-09-25",124.9023,130.9643,124.9023,130.2742,4399300.0],["2020-09-28",133.2464,134.8697,132.1328,132.4543,4338400.0],["2020-09-29",132.3837,133.6855,131.0584,132.1406,3113700.0],["2020-09-30",132.7601,133.0581,129.788,130.6741,5426700.0],["2020-10-01",132.5641,133.9443,130.8702,131.474,4934100.0],["2020-10-02",130.6977,132.1407,129.9841,130.933,4482700.0],["2020-10-05",131.874,133.2856,131.3093,132.6582,2739000.0],["2020-10-06",132.7523,134.9246,132.3132,132.8072,3671400.0],["2020-10-07",133.7953,137.5831,133.5601,137.2302,3847000.0],["2020-10-08",137.6693,138.0066,136.0225,136.6185,2797500.0],["2020-10-09",136.8538,137.536,135.5598,136.9949,2861100.0],["2020-10-12",137.1282,138.6496,136.6185,138.4457,2274000.0],["2020-10-13",137.6302,138.9241,137.1518,137.4969,3018000.0],["2020-10-14",137.8027,137.9909,136.297,136.7518,3156900.0],["2020-10-15",135.4108,136.5009,134.8932,136.4852,3059700.0],["2020-10-16",137.2929,138.1713,136.6577,136.7989,3446000.0],["2020-10-19",137.0498,138.1791,134.1874,134.9638,2884600.0],["2020-10-20",135.7794,139.081,135.1677,137.1439,2784700.0],["2020-10-21",138.3595,139.5985,135.3951,135.4579,4428700.0],["2020-10-22",136.7361,137.0185,134.6109,135.6618,3897700.0],["2020-10-23",135.2148,136.2578,134.3443,134.807,2763100.0],["2020-10-26",134.0384,134.0384,130.3212,131.7485,4053900.0],["2020-10-27",134.0149,134.6266,132.2269,133.9757,5753900.0],["2020-10-28",127.9529,128.5097,122.0242,122.1654,11120900.0],["2020-10-29",123.9612,128.6273,123.7025,126.5413,5849600.0],["2020-10-30",125.4826,125.8355,121.7498,123.2084,5240500.0],["2020-11-02",124.5965,126.408,123.0986,125.1219,3924000.0],["2020-11-03",126.4551,129.1214,125.7493,128.2039,3142200.0],["2020-11-04",128.3999,129.6625,125.9139,127.4981,3530000.0],["2020-11-05",129.8664,130.0625,127.2079,128.2666,3998300.0],["2020-11-06",128.6744,131.9838,127.8823,131.4976,2960000.0],["2020-11-09",128.6901,131.3799,124.4631,128.0,9453000.0],["2020-11-10",128.3999,129.5997,126.2825,129.1841,3329800.0],["2020-11-11",130.4702,131.9211,129.537,130.682,3240200.0],["2020-11-12",130.4532,130.5794,127.5576,128.6937,4070000.0],["2020-11-13",129.5538,130.2639,128.7332,129.1356,2628500.0],["2020-11-16",128.7331,132.9306,127.2261,132.899,4406300.0],["2020-11-17",133.049,133.6565,130.5794,133.2463,3627800.0],["2020-11-18",133.3014,135.3686,132.9069,132.9069,3393500.0],["2020-11-19",132.5519,132.5519,130.7372,131.3526,3143600.0],["2020-11-20",131.2343,131.6051,129.1671,129.2066,3988100.0],["2020-11-23",130.5794,131.5499,129.3249,131.4473,3770900.0],["2020-11-24",132.5204,136.5837,132.2126,136.2523,5371700.0],["2020-11-25",135.7947,136.489,133.6407,134.5244,3497700.0],["2020-11-27",134.8874,135.2582,132.4651,133.2541,2216600.0],["2020-11-30",133.7907,135.1004,132.6387,134.9742,4708600.0],["2020-12-01",136.8993,137.4437,132.473,132.5204,5371500.0],["2020-12-02",132.4888,133.3093,131.3684,133.2068,3853300.0],["2020-12-03",133.4356,134.3114,132.0943,132.4178,2844200.0],["2020-12-04",132.6071,133.0253,131.2422,131.9602,2766200.0],["2020-12-07",132.6545,132.7807,131.0528,132.1337,3117200.0],["2020-12-08",132.1968,132.7413,130.9108,131.2816,3885000.0],["2020-12-09",132.189,134.0116,131.7708,133.483,3327300.0],["2020-12-10",131.8023,132.1258,129.1039,129.5852,4708600.0],["2020-12-11",130.5794,133.3567,130.4611,132.8675,4777500.0],["2020-12-14",135.5343,135.5343,131.4394,131.4631,3388700.0],["2020-12-15",131.8418,132.8596,131.0844,131.897,2555300.0],["2020-12-16",132.0785,135.4396,132.0785,134.2325,3421600.0],["2020-12-17",134.7138,138.3274,134.1615,137.6725,4386900.0],["2020-12-18",136.5363,138.4615,135.0294,138.2169,8581300.0],["2020-12-21",136.0551,137.6331,134.9426,136.1734,3180000.0],["2020-12-22",135.9683,138.2721,135.7237,137.7277,2489200.0],["2020-12-23",137.5857,138.8165,136.1971,136.2128,2553800.0],["2020-12-24",136.5048,136.7731,135.2898,135.8579,1006100.0],["2020-12-28",136.1813,136.6547,134.84,135.203,1861700.0],["2020-12-29",135.5107,135.7158,132.8675,133.3646,2864600.0],["2020-12-30",133.9879,133.9879,131.0922,131.1554,3107100.0],["2020-12-31",131.5972,132.9306,130.5321,132.8675,2349400.0],["2021-01-04",132.8675,132.978,127.7233,129.2381,4304000.0],["2021-01-05",128.3544,129.4038,127.2104,127.4392,3967000.0],["2021-01-06",126.4608,128.7095,126.2478,127.0605,5061400.0],["2021-01-07",127.5181,127.7153,124.7724,125.4509,6024300.0],["2021-01-08",125.5377,126.161,124.2437,124.9696,4844800.0],["2021-01-11",125.3483,127.7706,124.4568,127.7074,6127800.0],["2021-01-12",128.1098,129.751,126.1847,129.3249,4612100.0],["2021-01-13",129.0409,129.751,127.7785,128.6937,2643000.0],["2021-01-14",129.1592,130.6504,128.7805,128.9777,2625000.0],["2021-01-15",128.3939,128.5833,124.8276,125.372,4816300.0],["2021-01-19",126.0032,126.0821,123.1234,123.3048,4537400.0],["2021-01-20",123.8019,126.4687,123.1076,126.1137,3029800.0],["2021-01-21",125.7191,127.5812,125.6245,126.3188,2002800.0],["2021-01-22",124.9775,126.595,124.1885,125.443,3131600.0],["2021-01-25",126.0111,129.5064,125.5377,127.6207,3938100.0],["2021-01-26",128.1177,128.4176,126.6265,127.3682,2962400.0],["2021-01-27",125.8454,125.9243,123.8651,124.3858,2821500.0],["2021-01-28",125.5061,125.7507,124.0307,124.0859,2565100.0],["2021-01-29",123.8887,124.4252,122.1056,122.2949,5007900.0],["2021-02-01",123.2417,123.9913,122.2239,123.2891,4783000.0],["2021-02-02",128.7647,129.5537,123.8177,126.4687,10758300.0],["2021-02-03",126.7844,127.3998,123.7546,126.0111,4559200.0],["2021-02-04",125.6324,128.1414,124.5199,128.023,2811100.0],["2021-02-05",128.6069,129.822,127.597,129.6957,2560300.0],["2021-02-08",129.7431,130.5558,128.457,128.962,2242200.0],["2021-02-09",129.0014,132.2363,128.4333,131.6998,3073600.0],["2021-02-10",132.5046,132.7334,129.822,130.7057,2943700.0],["2021-02-11",130.9739,131.1949,127.1788,128.1099,3188400.0],["2021-02-12",128.1888,129.2618,127.8495,128.9146,2563800.0],["2021-02-16",129.3565,129.3723,127.092,127.6207,2867700.0],["2021-02-17",127.0999,127.7469,126.161,127.0289,2845400.0],["2021-02-18",126.0821,128.3071,125.1511,127.9126,3595900.0],["2021-02-19",128.0952,128.8495,127.2933,127.468,3081700.0],["2021-02-22",126.8169,129.0321,125.4591,128.3096,3894800.0],["2021-02-23",127.0154,128.1667,125.2686,127.6823,4385800.0],["2021-02-24",127.2616,128.5478,126.3088,127.0948,2963400.0],["2021-02-25",126.2452,127.2774,124.681,125.0621,2617100.0],["2021-02-26",125.9117,126.4278,124.3316,125.3162,3492800.0],["2021-03-01",126.6819,129.1512,125.9117,128.2064,3271500.0],["2021-03-02",128.4446,129.5562,126.9519,128.127,2653600.0],["2021-03-03",127.5076,128.7622,126.9439,127.3806,2635100.0],["2021-03-04",127.0869,128.0635,125.0939,126.6025,3710400.0],["2021-03-05",127.4442,131.1521,126.3087,130.5328,3671700.0],["2021-03-08",131.1918,131.9858,127.6426,127.73,3176400.0],["2021-03-09",127.9999,131.1283,127.9999,129.6356,2551000.0],["2021-03-10",130.4931,131.9461,130.0008,131.1918,2511700.0],["2021-03-11",131.8826,133.9311,131.3188,132.7877,2906700.0],["2021-03-12",132.2875,133.4944,131.7555,133.145,1914800.0],["2021-03-15",133.3118,133.3356,127.8491,129.1354,4535900.0],["2021-03-16",129.2465,130.3422,128.1746,129.2783,2397800.0],["2021-03-17",127.6585,128.4287,126.6898,127.5553,3644100.0],["2021-03-18",127.3965,127.9444,126.1976,127.198,2964900.0],["2021-03-19",128.1746,131.1998,125.9991,126.4755,14934200.0],["2021-03-22",126.7931,128.4049,125.88,127.8809,3893900.0],["2021-03-23",126.8804,128.7542,126.4278,126.928,2920800.0],["2021-03-24",127.0868,128.8416,126.801,126.9678,2285300.0],["2021-03-25",126.6422,129.9373,126.007,129.6197,2944500.0],["2021-03-26",130.6122,133.4706,130.0484,133.3753,3135500.0],["2021-03-29",133.0815,134.1614,132.3272,133.5023,2702600.0],["2021-03-30",133.0418,134.9712,132.9148,133.8993,2401100.0],["2021-03-31",134.3678,135.7731,133.0736,134.9712,3688400.0],["2021-04-01",135.1221,136.6783,134.0502,135.9955,3615000.0],["2021-04-05",136.6466,137.3929,135.8605,136.5275,2315900.0],["2021-04-06",136.6386,138.1789,135.9557,137.3373,2465600.0],["2021-04-07",137.3056,137.6391,135.932,136.5275,2079700.0],["2021-04-08",136.9959,137.5517,135.9796,137.377,2029100.0],["2021-04-09",137.5755,139.7034,137.2182,139.6955,2579800.0],["2021-04-12",139.2985,142.3871,138.7506,141.7916,3024000.0],["2021-04-13",141.2914,142.8556,140.283,142.4586,2465400.0],["2021-04-14",141.9822,142.4427,139.6558,139.9099,2591900.0],["2021-04-15",142.006,143.594,140.1481,142.6333,3139200.0],["2021-04-16",143.4987,143.864,142.0775,142.6888,2820500.0],["2021-04-19",142.8477,142.8477,141.0612,141.3788,2614200.0],["2021-04-20",141.2517,142.8,140.4101,142.673,2642500.0],["2021-04-21",142.4347,142.5538,140.9897,141.7837,3204400.0],["2021-04-22",141.1723,143.5464,140.7039,140.9421,3077900.0],["2021-04-23",141.212,143.1653,140.7992,142.0934,2407100.0],["2021-04-26",142.7444,142.8,138.7109,139.5922,3972900.0],["2021-04-27",151.0655,156.6394,150.6288,154.1383,14666500.0],["2021-04-28",155.1387,157.5524,154.1144,157.5048,6308800.0],["2021-04-29",158.7117,162.372,156.949,161.7527,6950000.0],["2021-04-30",160.1408,163.3803,158.6561,161.8638,5931200.0],["2021-05-03",164.6905,169.4227,164.4523,168.4857,7286100.0],["2021-05-04",168.0093,170.9471,167.4217,170.161,5775400.0],["2021-05-05",170.6534,171.3044,168.9304,170.3278,4187000.0],["2021-05-06",170.6454,170.709,168.3826,170.5343,4470100.0],["2021-05-07",170.4469,173.3608,169.7561,172.6939,2644100.0],["2021-05-10",172.6939,174.3534,171.3124,171.6062,3566300.0],["2021-05-11",169.8593,170.7089,168.0093,170.1769,3088500.0],["2021-05-12",168.327,169.7958,167.0248,167.2948,2667100.0],["2021-05-13",167.6758,172.2175,167.6362,171.2409,3208000.0],["2021-05-14",172.146,172.9003,170.7962,171.8046,2333700.0],["2021-05-17",171.1138,172.2572,170.7089,171.7332,2071200.0],["2021-05-18",172.3128,172.3128,169.8911,169.907,2041500.0],["2021-05-19",168.3269,170.2722,167.2471,170.1928,2141100.0],["2021-05-20",170.1849,171.2488,168.9145,169.8673,2716600.0],["2021-05-21",170.8725,171.4389,168.9578,169.0296,3927700.0],["2021-05-24",170.7927,171.1517,169.5801,170.2742,1981300.0],["2021-05-25",170.2183,171.6463,168.4711,168.7264,2414300.0],["2021-05-26",169.8992,170.8965,169.0057,170.5773,2376300.0],["2021-05-27",170.9682,173.0106,169.1333,169.7715,5110200.0],["2021-05-28",170.5933,172.2208,169.9551,171.2076,2128000.0],["2021-06-01",171.9974,172.7633,170.0986,170.1625,1865300.0],["2021-06-02",170.9602,170.9602,168.3355,169.0615,2486000.0],["2021-06-03",168.3754,170.0747,167.6415,169.1174,2172400.0],["2021-06-04",169.4604,170.2502,166.4447,168.0403,2943900.0],["2021-06-07",168.0084,171.8538,167.785,169.8673,3444300.0],["2021-06-08",169.8114,170.1705,167.1867,167.3462,3402000.0],["2021-06-09",165.99,166.6681,157.1663,160.4054,10560600.0],["2021-06-10",162.8865,163.0222,160.5649,162.1127,4880000.0],["2021-06-11",162.4797,163.7402,161.0197,162.1127,2699200.0],["2021-06-14",161.9133,162.5675,159.6475,160.4294,2157500.0],["2021-06-15",160.7165,162.6392,158.9773,161.4266,2414900.0],["2021-06-16",160.8921,161.5383,159.0092,159.8948,2102900.0],["2021-06-17",159.9586,159.9586,155.9457,158.004,3068700.0],["2021-06-18",156.5839,159.2406,155.9776,157.7806,8170500.0],["2021-06-21",159.0491,163.2216,158.746,162.2084,3638000.0],["2021-06-22",161.3308,164.4423,161.267,163.8678,3460700.0],["2021-06-23",163.7482,164.5779,162.4159,162.7669,2504500.0],["2021-06-24",164.7773,164.8571,163.7482,164.4263,2602500.0],["2021-06-25",161.5861,164.6257,161.3149,164.0354,6618600.0],["2021-06-28",164.0992,164.3625,161.7537,163.7322,2288100.0],["2021-06-29",163.7721,165.9182,162.9504,165.631,2291100.0],["2021-06-30",164.7374,166.0458,164.2907,165.9182,2744800.0],["2021-07-01",167.0511,167.8409,165.9421,167.7133,2746100.0],["2021-07-02",167.2106,169.2131,166.9633,168.7583,2172300.0],["2021-07-06",167.9047,168.8222,166.0937,168.5668,2421300.0],["2021-07-07",168.5829,171.4709,167.7931,170.9364,2553700.0],["2021-07-08",167.7931,169.6918,167.458,169.1892,2354300.0],["2021-07-09",170.6412,171.1278,169.6679,170.6651,2050500.0],["2021-07-12",168.3355,170.7927,167.8648,170.1944,2216100.0],["2021-07-13",170.1944,170.8805,168.136,168.5509,1852200.0],["2021-07-14",168.6068,169.4524,167.2425,168.7583,2867500.0],["2021-07-15",168.4153,170.5374,168.0244,169.8194,1663200.0],["2021-07-16",170.0268,170.3539,167.6255,167.9924,3805300.0],["2021-07-19",166.3091,168.7025,164.8811,168.6626,2910700.0],["2021-07-20",169.1812,170.9603,168.1042,169.5003,2257000.0],["2021-07-21",169.6599,171.2954,169.269,169.4923,1770900.0],["2021-07-22",169.4205,170.5135,169.0216,170.1146,1629700.0],["2021-07-23",169.9232,170.1306,168.2877,168.8461,2188900.0],["2021-07-26",168.4951,169.3328,167.0192,167.426,2673700.0],["2021-07-27",158.02,158.02,151.7891,155.7223,13741500.0],["2021-07-28",155.6425,156.2648,151.9886,153.2093,6295500.0],["2021-07-29",153.9991,155.1639,152.8503,153.0258,3150300.0],["2021-07-30",151.5817,153.6879,150.2414,152.6667,3741600.0],["2021-08-02",153.4566,154.5575,152.4115,153.1295,2782500.0],["2021-08-03",152.579,154.9724,152.0365,154.8926,2726600.0],["2021-08-04",153.9113,154.6134,152.0445,152.212,2341700.0],["2021-08-05",152.7385,153.4167,151.6615,151.9168,2045200.0],["2021-08-06",152.9938,154.733,152.6029,153.656,2340100.0],["2021-08-09",152.4354,153.305,152.2599,152.3636,2150100.0],["2021-08-10",152.5232,153.2731,151.9009,152.0684,1668000.0],["2021-08-11",152.6268,153.5922,152.1561,153.4964,2131100.0],["2021-08-12",153.7199,155.2197,153.3928,154.4857,2457900.0],["2021-08-13",153.9991,155.4909,153.9273,154.757,2432200.0],["2021-08-16",154.7889,157.4216,154.4379,157.2222,3091700.0],["2021-08-17",156.1212,158.2035,155.2117,157.7727,2957700.0],["2021-08-18",157.1823,159.1688,155.3314,155.4112,2605800.0],["2021-08-19",154.4778,156.5201,153.5762,154.8208,2858800.0],["2021-08-20",154.3476,155.8073,154.0669,154.9812,2222800.0],["2021-08-23",155.7832,156.6574,154.7005,154.7887,2248700.0],["2021-08-24",154.9893,156.1361,154.6925,155.0053,1667500.0],["2021-08-25",154.885,155.5667,154.1552,154.6845,1593900.0],["2021-08-26",155.1015,155.1737,154.0428,154.2754,1969700.0],["2021-08-27",154.2434,155.4945,154.099,155.0293,1947800.0],["2021-08-30",155.4945,156.882,154.6765,155.5988,1507700.0],["2021-08-31",156.1522,157.283,154.7085,156.898,2782000.0],["2021-09-01",156.9702,158.2294,155.1336,157.5156,2381100.0],["2021-09-02",157.9246,159.8013,157.6439,158.9512,2021200.0],["2021-09-03",158.1652,159.2078,157.9406,158.2695,1491800.0],["2021-09-07",158.5181,158.7587,156.6173,156.8419,2266200.0],["2021-09-08",156.8258,156.8258,155.1737,156.0479,2455300.0],["2021-09-09",154.9732,155.8795,150.8188,151.5887,3636700.0],["2021-09-10",152.7677,155.3422,152.3908,154.9973,3094100.0],["2021-09-13",156.1602,156.6574,154.4679,155.9035,2136200.0],["2021-09-14",156.5853,157.0986,153.0404,153.1927,1895300.0],["2021-09-15",153.6659,155.4544,153.0644,155.0695,1769200.0],["2021-09-16",155.0775,155.7592,153.5135,154.7647,1657200.0],["2021-09-17",154.4358,157.3953,152.118,152.4068,4504200.0],["2021-09-20",151.0594,152.0458,149.8403,151.8935,2439500.0],["2021-09-21",152.4629,152.9601,150.7866,152.1661,2496400.0],["2021-09-22",147.4503,150.2253,146.0628,148.6133,4229800.0],["2021-09-23",149.1746,150.6503,148.9019,149.8082,2527500.0],["2021-09-24",149.5756,151.3401,149.0142,150.7947,2312900.0],["2021-09-27",150.2734,151.2599,149.6959,149.8483,1847600.0],["2021-09-28",149.72,150.6263,149.2548,149.7841,3093900.0],["2021-09-29",149.9927,150.7385,147.9235,148.1641,2467400.0],["2021-09-30",148.5731,150.1691,145.9665,146.0468,2902800.0],["2021-10-01",146.6804,146.6964,143.4242,145.5576,3014500.0],["2021-10-04",144.7635,145.726,142.0608,143.0954,3512500.0],["2021-10-05",143.1435,145.1966,142.4618,144.0979,2491800.0],["2021-10-06",143.0793,145.3009,142.6222,144.924,2119200.0],["2021-10-07",146.7525,147.5866,145.3009,145.6458,2518400.0],["2021-10-08",144.9239,147.9716,144.1059,147.1616,2781700.0],["2021-10-11",147.8112,147.8273,145.5896,145.7581,1780200.0],["2021-10-12",145.9826,146.5681,144.8678,145.9586,2615700.0],["2021-10-13",146.1109,148.3165,144.8999,147.6187,3780400.0],["2021-10-14",150.4899,153.8103,150.1851,153.5215,4106400.0],["2021-10-15",153.9547,155.5988,152.9521,155.3903,3153400.0],["2021-10-18",155.1657,156.882,154.8449,155.1015,2305000.0],["2021-10-19",155.5105,156.3206,154.8288,155.4223,1974500.0],["2021-10-20",156.2404,156.8339,154.9491,156.6093,1952000.0],["2021-10-21",156.882,160.4028,156.7376,159.9537,2997300.0],["2021-10-22",159.4965,163.7392,159.4003,163.4585,3735900.0],["2021-10-25",162.8249,164.862,161.8785,163.5307,4829700.0],["2021-10-26",171.639,176.6356,171.3583,174.8952,6596500.0],["2021-10-27",174.1333,174.422,168.8159,170.1954,3309000.0],["2021-10-28",171.0616,171.6631,169.1849,171.5508,2236400.0],["2021-10-29",170.6205,173.2912,170.2275,171.2059,2362000.0],["2021-11-01",172.3208,172.3208,168.3428,169.1448,1868400.0],["2021-11-02",169.1448,169.1448,167.1719,167.7333,2206700.0],["2021-11-03",167.4606,170.7167,166.3297,170.6205,1765800.0],["2021-11-04",170.9493,171.254,168.2705,169.0004,2451900.0],["2021-11-05",169.642,169.7944,166.065,166.9954,2117800.0],["2021-11-08",167.4285,168.3347,166.2335,167.8616,2166100.0],["2021-11-09",168.0942,168.5273,166.827,168.3909,1552900.0],["2021-11-10",168.3348,170.7889,167.9819,169.7383,2415500.0],["2021-11-11",171.3102,173.628,170.2515,171.0616,2113700.0],["2021-11-12",170.5643,172.4972,170.027,170.9814,1600300.0],["2021-11-15",170.7168,171.1498,169.0887,169.6421,1378300.0],["2021-11-16",169.6902,171.5589,169.634,169.9227,2302800.0],["2021-11-17",170.019,170.2355,166.4099,166.6987,2542300.0],["2021-11-18",167.0275,167.1959,164.7738,166.3939,3919400.0],["2021-11-19",167.4255,169.7951,166.273,168.0219,2677600.0],["2021-11-22",168.0623,171.1088,167.361,169.9644,2220500.0],["2021-11-23",170.0852,171.9712,168.0622,170.7139,2345300.0],["2021-11-24",169.7387,170.867,167.8527,168.0219,2518700.0],["2021-11-26",166.1521,168.8763,165.0479,165.467,1941000.0],["2021-11-29",164.5482,166.0312,162.4043,164.9351,3435100.0],["2021-11-30",164.0162,164.0162,159.664,159.8816,6267600.0],["2021-12-01",161.9045,162.9281,156.3594,156.4803,2938400.0],["2021-12-02",157.3911,161.7031,156.2144,161.1147,2423400.0],["2021-12-03",162.0335,163.315,159.3899,161.7837,2606400.0],["2021-12-06",162.7992,164.9109,162.3076,162.8556,3006700.0],["2021-12-07",164.6852,165.9425,163.9195,165.5395,2250600.0],["2021-12-08",166.0473,167.2321,163.9276,164.9995,1615500.0],["2021-12-09",164.4595,167.5545,164.2258,166.4664,1931500.0],["2021-12-10",167.6431,169.1422,167.1112,168.5378,1887900.0],["2021-12-13",166.7969,168.707,165.7249,166.281,1909700.0],["2021-12-14",165.3864,166.958,163.6777,164.2097,1930500.0],["2021-12-15",166.5551,167.9978,164.8384,165.8458,3703400.0],["2021-12-16",167.5222,170.73,167.4981,167.6189,2932600.0],["2021-12-17",169.8999,171.2942,166.3536,166.5067,5625800.0],["2021-12-20",165.2494,166.0231,162.3398,163.1538,2936400.0],["2021-12-21",164.6288,167.6995,164.1855,166.9177,2317000.0],["2021-12-22",167.0951,168.1026,166.4664,167.9978,1716500.0],["2021-12-23",168.6184,171.8504,168.6184,171.0202,2573900.0],["2021-12-27",171.5844,173.7766,171.3506,173.3736,1807200.0],["2021-12-28",172.9303,174.2118,172.2614,173.027,1375400.0],["2021-12-29",172.9062,174.365,172.3259,172.9626,1154900.0],["2021-12-30",173.0593,174.0909,171.6972,172.3984,1207000.0],["2021-12-31",171.7858,173.6235,170.6575,172.753,1579900.0],["2022-01-03",173.0029,173.8088,169.9563,172.076,2319600.0],["2022-01-04",172.8014,176.2349,172.1566,175.1307,2741200.0],["2022-01-05",174.7358,175.6868,172.6563,172.9304,2710800.0],["2022-01-06",173.3334,175.0017,171.939,174.6068,2102200.0],["2022-01-07",175.179,176.8716,173.4301,175.8319,3014000.0],["2022-01-10",174.9372,175.0823,169.7467,170.6494,2853800.0],["2022-01-11",170.464,170.464,167.6753,170.2787,1771700.0],["2022-01-12",170.8026,172.0438,169.3357,170.2384,1865700.0],["2022-01-13",170.5124,172.1889,169.1987,169.6339,1828500.0],["2022-01-14",167.8285,168.5781,165.6282,166.4664,1921600.0],["2022-01-18",164.8384,166.0634,162.4124,165.7007,2339700.0],["2022-01-19",165.2655,167.0386,163.984,164.2258,1701700.0],["2022-01-20",165.7974,166.8291,162.8959,163.041,1706800.0],["2022-01-21",163.2667,164.8545,161.5177,162.767,2570400.0],["2022-01-24",160.3974,165.0801,158.2051,164.524,3660900.0],["2022-01-25",161.2356,164.0485,158.9224,162.7589,3817200.0],["2022-01-26",163.8712,166.0635,158.9548,160.3894,3074700.0],["2022-01-27",161.6789,162.5977,156.295,157.0284,3371000.0],["2022-01-28",157.8102,159.8655,155.344,159.7849,3066200.0],["2022-01-31",159.7204,163.2022,158.6887,162.9765,4626700.0],["2022-02-01",181.3528,188.3728,178.9349,185.9307,19125300.0],["2022-02-02",185.8985,187.2365,181.909,187.0753,5474000.0],["2022-02-03",185.2457,187.1397,183.1421,184.3188,3503300.0],["2022-02-04",183.1904,183.6176,179.6683,181.1755,3623100.0],["2022-02-07",181.7397,183.4,178.5561,181.3931,3295900.0],["2022-02-08",181.1352,182.5859,179.8617,181.5059,2759600.0],["2022-02-09",183.6579,185.6567,181.0224,181.4012,2130300.0],["2022-02-10",179.4184,180.6194,176.7265,177.8629,3379500.0],["2022-02-11",177.5244,178.3384,170.9557,172.0679,3821000.0],["2022-02-14",172.2291,173.2285,170.6413,172.4709,3641400.0],["2022-02-15",174.0668,176.8877,173.8492,175.1065,3149000.0],["2022-02-16",173.9701,175.6949,172.076,173.5348,2226700.0],["2022-02-17",172.5355,172.7531,169.0295,169.8274,2815600.0],["2022-02-18",169.0236,171.2237,168.4959,169.9653,2823900.0],["2022-02-22",169.4539,170.9315,167.7815,169.6488,3558300.0],["2022-02-23",170.0547,171.2643,165.752,166.0036,2836000.0],["2022-02-24",162.4559,168.3904,161.5954,168.2037,3347000.0],["2022-02-25",168.2443,171.7757,167.9439,170.4443,2657100.0],["2022-02-28",167.3756,171.2399,166.0523,170.8259,3536700.0],["2022-03-01",170.0547,170.9802,165.4434,166.8966,2986100.0],["2022-03-02",167.1564,173.2208,167.0265,171.6702,2854200.0],["2022-03-03",173.6348,175.5508,171.9625,172.4577,3019500.0],["2022-03-04",171.3617,171.4591,168.0981,170.8015,2442900.0],["2022-03-07",168.4148,169.665,162.4803,163.3246,4043100.0],["2022-03-08",164.0633,169.2347,161.1732,165.1349,4001000.0],["2022-03-09",169.6731,169.9004,167.4892,167.8708,3097600.0],["2022-03-10",166.0198,168.3498,165.5003,168.1955,2284100.0],["2022-03-11",168.7963,169.8111,165.3785,165.5327,2006600.0],["2022-03-14",166.9047,169.6,165.005,165.8575,2237200.0],["2022-03-15",168.4472,171.4835,167.6841,170.9152,2865400.0],["2022-03-16",172.5957,176.9877,172.5226,176.8984,3022000.0],["2022-03-17",175.3559,180.6897,174.3493,180.4867,3520200.0],["2022-03-18",179.3988,179.5774,176.0378,178.4246,6278200.0],["2022-03-21",177.1338,180.0645,176.1271,177.4342,2244600.0],["2022-03-22",178.2623,178.928,176.395,177.3205,2182100.0],["2022-03-23",176.5574,176.7522,173.9108,174.2031,1939300.0],["2022-03-24",174.3411,174.9175,173.1802,174.2681,1882500.0],["2022-03-25",174.1382,174.9825,172.1654,174.8282,1754200.0],["2022-03-28",175.6482,178.4733,175.4127,178.2379,2353200.0],["2022-03-29",180.1944,181.8262,179.001,180.5922,3034800.0],["2022-03-30",180.2269,180.4705,177.4423,178.7656,2200200.0],["2022-03-31",177.9132,179.2771,174.1057,174.1057,2858600.0],["2022-04-01",174.4629,174.7146,165.3867,167.7572,3993600.0],["2022-04-04",166.2553,167.4568,164.4692,166.5962,3204600.0],["2022-04-05",162.5695,164.1526,159.1274,160.1016,6270700.0],["2022-04-06",158.7783,159.8661,156.8867,157.8122,3911700.0],["2022-04-07",157.8528,157.8528,153.8586,156.4402,3627900.0],["2022-04-08",153.2172,155.7502,151.0415,155.0358,5465800.0],["2022-04-11",154.0453,157.6579,153.1441,154.9302,2787300.0],["2022-04-12",155.0439,155.9775,151.6504,152.5353,3428800.0],["2022-04-13",152.1862,154.2807,151.5448,153.3309,2296000.0],["2022-04-14",155.1575,155.2955,152.4947,152.6408,2624300.0],["2022-04-18",152.381,153.274,150.733,151.9426,2552600.0],["2022-04-19",152.8276,155.466,152.3486,154.8084,2448800.0],["2022-04-20",155.8557,156.4645,154.4512,154.5973,2526000.0],["2022-04-21",155.4904,155.4904,152.4703,153.2741,2618200.0],["2022-04-22",152.8357,155.0114,151.7641,151.9345,3964200.0],["2022-04-25",151.5124,154.5243,148.7116,153.956,5354900.0],["2022-04-26",151.5611,152.1537,146.8037,148.606,7811800.0],["2022-04-27",148.2163,152.0888,147.7049,151.3256,3978600.0],["2022-04-28",152.8194,154.9302,151.0983,154.3782,3176700.0],["2022-04-29",151.1227,153.063,145.7727,146.1137,4853500.0],["2022-05-02",146.3573,146.9337,142.2494,144.9771,5026600.0],["2022-05-03",145.5129,146.0975,143.3291,144.6037,3266300.0],["2022-05-04",144.555,149.5478,143.7026,149.2149,3920500.0],["2022-05-05",147.4694,148.8414,144.3601,145.9594,3249700.0],["2022-05-06",145.4317,146.9823,142.6066,146.065,2826600.0],["2022-05-09",144.2709,149.0607,143.5646,147.2909,3925400.0],["2022-05-10",148.7278,149.7832,145.8783,147.7617,3510200.0],["2022-05-11",147.1691,148.3219,143.6214,144.0679,4934100.0],["2022-05-12",142.9963,145.1233,140.6014,145.034,5352400.0],["2022-05-13",144.8129,146.6224,143.904,145.7791,3598100.0],["2022-05-16",145.5989,148.9888,144.7965,147.1956,3003600.0],["2022-05-17",149.8403,150.4708,147.6705,149.9549,2640900.0],["2022-05-18",146.9581,147.4985,140.4405,141.0218,4275300.0],["2022-05-19",139.3269,140.1867,135.3803,137.0589,4382900.0],["2022-05-20",138.5327,140.1867,136.3792,140.0475,3483300.0],["2022-05-23",141.3985,143.0115,140.3832,142.7905,2837700.0],["2022-05-24",141.4804,143.0689,139.4989,142.5612,2865100.0],["2022-05-25",140.7271,143.339,140.1048,142.3565,3370100.0],["2022-05-26",143.6911,147.4085,143.6911,146.0575,2628400.0],["2022-05-27",146.2785,149.4719,146.2212,149.4555,2959800.0],["2022-05-31",147.5231,151.1586,146.3113,149.2262,8734300.0],["2022-06-01",149.218,150.6509,146.8517,147.5722,3253800.0],["2022-06-02",149.1771,150.7328,147.5558,150.7164,2317800.0],["2022-06-03",149.3245,151.9201,149.0788,151.8791,3802200.0],["2022-06-06",153.0172,154.6548,152.7388,153.2056,2649200.0],["2022-06-07",151.3551,152.3049,149.1934,151.8955,2984000.0],["2022-06-08",149.4637,150.045,145.7381,146.9254,3592200.0],["2022-06-09",146.5651,148.5302,144.5099,144.5591,2891600.0],["2022-06-10",141.898,143.2899,140.7025,141.6933,3220600.0],["2022-06-13",139.8756,143.1917,138.7866,141.4231,4302900.0],["2022-06-14",142.5121,145.7218,140.8663,142.6021,3925500.0],["2022-06-15",143.3718,147.4494,142.0126,144.0105,3465100.0],["2022-06-16",140.1293,141.8898,139.8018,140.9891,3355500.0],["2022-06-17",140.3914,142.2337,138.7538,140.0721,7578300.0],["2022-06-21",141.3576,143.2899,141.1774,142.8805,2845800.0],["2022-06-22",141.5459,144.7719,141.1365,144.2315,2671000.0],["2022-06-23",145.2305,146.5733,143.4864,146.2622,2923600.0],["2022-06-24",148.0144,151.1668,148.0144,150.086,4826400.0],["2022-06-27",151.3551,151.4452,148.2437,148.866,1902300.0],["2022-06-28",149.6438,151.7072,146.9827,147.3184,2380800.0],["2022-06-29",147.6541,148.7104,145.4761,148.3092,2101000.0],["2022-06-30",146.4914,150.5691,145.3942,149.4637,3728200.0],["2022-07-01",148.8413,152.3867,148.6203,151.4697,2962500.0],["2022-07-05",149.2589,151.4533,148.8004,151.1749,2471800.0],["2022-07-06",151.2978,152.264,149.6029,151.6171,2005000.0],["2022-07-07",152.2394,153.1237,149.8649,152.4523,2961800.0],["2022-07-08",152.0593,152.5424,149.914,151.8054,1938200.0],["2022-07-11",150.4298,152.9681,150.4298,151.1831,2275900.0],["2022-07-12",148.6367,149.4227,145.7954,146.8681,4207600.0],["2022-07-13",146.0984,148.2027,144.297,145.6808,2414400.0],["2022-07-14",144.8702,146.1394,143.3964,145.9756,2487000.0],["2022-07-15",147.8506,149.6847,147.8506,149.5046,5014100.0],["2022-07-18",149.2917,150.5772,147.1628,147.4494,2289200.0],["2022-07-19",148.4074,152.2558,148.3993,152.1412,2710800.0],["2022-07-20",152.1739,153.5249,150.8802,152.9927,1754800.0],["2022-07-21",153.0746,154.0489,152.1575,153.1237,2320100.0],["2022-07-22",154.4584,154.9906,152.0183,153.918,2255200.0],["2022-07-25",154.7204,155.5146,153.0828,153.8606,2816100.0],["2022-07-26",146.7698,150.5281,146.2867,148.6367,4961000.0],["2022-07-27",149.7502,151.5025,147.433,150.5772,2739300.0],["2022-07-28",151.1995,154.8104,150.4954,154.1308,2452500.0],["2022-07-29",154.3847,160.2636,153.9179,159.5759,4093100.0],["2022-08-01",158.0938,160.3373,157.9628,159.9443,2086100.0],["2022-08-02",159.2729,159.6413,157.1604,158.4623,2075100.0],["2022-08-03",159.4121,159.9443,157.8318,158.3722,1916700.0],["2022-08-04",157.7827,159.3711,156.882,159.2729,1627300.0],["2022-08-05",158.3968,161.2298,158.3968,161.107,1785900.0],["2022-08-08",162.0077,162.9739,160.1654,160.5584,2102500.0],["2022-08-09",160.8695,161.7375,159.846,161.0169,2022400.0],["2022-08-10",163.5716,165.9461,162.9493,165.7004,2791400.0],["2022-08-11",166.511,168.5908,165.1928,167.3871,2730600.0],["2022-08-12",167.082,169.1031,166.3313,169.0206,1883100.0],["2022-08-15",168.1544,170.027,167.7007,169.8372,1618200.0],["2022-08-16",168.5008,171.3386,168.1049,170.225,2296000.0],["2022-08-17",167.0408,170.0353,166.9253,169.0948,1767300.0],["2022-08-18",168.6081,171.7676,168.2946,171.6273,1913900.0],["2022-08-19",172.3368,172.7327,170.5467,171.9408,2704300.0],["2022-08-22",169.5238,171.2891,169.2515,170.2662,3593500.0],["2022-08-23",170.423,171.2974,168.6494,169.3341,2088000.0],["2022-08-24",168.2039,169.1855,167.3542,167.4944,2024000.0],["2022-08-25",168.0224,169.1443,167.0572,169.1113,1984400.0],["2022-08-26",169.0123,169.6887,164.0544,164.1039,2203900.0],["2022-08-29",163.5678,164.5989,162.6686,162.7346,1928000.0],["2022-08-30",163.0645,163.675,160.5485,160.9032,2238000.0],["2022-08-31",161.0434,161.8354,160.0535,160.4577,2627700.0],["2022-09-01",160.3505,162.5861,159.3028,162.1901,2343300.0],["2022-09-02",164.5082,164.9619,160.3175,161.7281,2665100.0],["2022-09-06",160.6887,161.8518,157.8179,161.6539,3760600.0],["2022-09-07",160.7794,162.5943,159.1461,161.9261,2902300.0],["2022-09-08",161.06,162.1406,159.6906,161.7941,2166300.0],["2022-09-09",162.9821,164.4999,162.6273,163.906,1748000.0],["2022-09-12",164.6154,165.7786,164.5742,165.1269,2382600.0],["2022-09-13",161.8189,163.0728,158.5027,158.9729,2382500.0],["2022-09-14",159.0801,159.5091,156.4073,157.5292,2608300.0],["2022-09-15",157.3395,157.7025,152.2662,152.6126,4041800.0],["2022-09-16",146.5659,147.4485,142.8784,145.7739,12562000.0],["2022-09-19",145.444,148.8179,144.8995,148.5127,3018000.0],["2022-09-20",147.1351,147.432,144.0746,144.9242,2827400.0],["2022-09-21",146.0791,148.1415,143.3486,143.3981,3162900.0],["2022-09-22",141.7483,141.7648,138.3578,138.4733,5238500.0],["2022-09-23",136.015,136.6584,133.5567,135.5613,4252800.0],["2022-09-26",134.7446,135.2478,132.08,133.4329,4163600.0],["2022-09-27",134.9096,137.0132,134.0517,135.9243,3371200.0],["2022-09-28",136.3449,138.7373,135.619,137.8628,2958100.0],["2022-09-29",137.2029,137.5246,135.0828,136.3779,2494900.0],["2022-09-30",136.081,136.378,133.2432,133.2597,2823300.0],["2022-10-03",132.509,135.751,131.5108,134.5383,3494500.0],["2022-10-04",136.6089,139.5292,136.0892,139.3229,3414500.0],["2022-10-05",137.8051,140.1397,137.5081,138.531,2811400.0],["2022-10-06",138.0691,138.9435,135.883,136.6089,2375000.0],["2022-10-07",135.256,135.2973,130.6199,131.2798,3491000.0],["2022-10-10",132.8472,133.4742,130.6694,131.7748,3141700.0],["2022-10-11",131.4778,133.004,130.7189,131.5026,2164600.0],["2022-10-12",131.9068,133.4164,131.1561,131.5603,2229200.0],["2022-10-13",128.7803,135.9655,127.7574,135.0086,2574100.0],["2022-10-14",135.7593,136.576,133.2102,133.3752,1936400.0],["2022-10-17",135.4788,137.0379,135.0663,135.883,2274700.0],["2022-10-18",138.1598,139.2075,135.8005,137.7556,2282500.0],["2022-10-19",137.5824,137.9536,135.8335,136.7657,2129900.0],["2022-10-20",135.8335,136.2954,132.2533,132.7977,2832600.0],["2022-10-21",133.3339,136.9719,132.839,136.5677,3161000.0],["2022-10-24",137.8051,140.4284,137.4091,138.2176,4471300.0],["2022-10-25",142.1195,144.1983,137.3679,137.7638,7698800.0],["2022-10-26",138.1763,140.6593,136.5347,139.4055,4819800.0],["2022-10-27",140.1809,140.7748,137.0131,137.3431,3325300.0],["2022-10-28",136.4109,138.1928,134.0434,137.9041,4771600.0],["2022-10-31",137.0462,140.0654,136.4604,138.399,2908900.0],["2022-11-01",139.3807,139.9747,135.949,138.0938,2454500.0],["2022-11-02",137.0626,140.7418,135.7428,135.7675,2824000.0],["2022-11-03",133.9114,136.8729,132.0471,135.2973,2671800.0],["2022-11-04",136.9471,137.3184,134.1424,136.6832,2400900.0],["2022-11-07",136.8482,139.8922,136.4275,139.521,2624400.0],["2022-11-08",140.0737,141.3276,138.3,139.2405,2715600.0],["2022-11-09",138.7455,139.4879,135.1901,135.2973,2687100.0],["2022-11-10",139.4689,143.5072,139.4689,143.4822,3338900.0],["2022-11-11",143.807,149.036,143.6404,148.3699,3851400.0],["2022-11-14",148.3033,151.1176,147.9785,148.0368,3082500.0],["2022-11-15",148.603,151.1759,148.2617,151.101,3105000.0],["2022-11-16",150.1768,150.2517,146.4631,147.429,2713500.0],["2022-11-17",145.7138,146.6213,142.8911,146.5964,2517400.0],["2022-11-18",148.6363,149.2358,147.1792,149.0194,3003000.0],["2022-11-21",148.3366,150.4932,148.1284,150.3849,2465600.0],["2022-11-22",151.101,152.2833,150.2683,152.1584,2210300.0],["2022-11-23",152.6747,153.1493,152.1334,152.2417,1583500.0],["2022-11-25",152.9162,153.116,151.7171,151.9753,912400.0],["2022-11-28",150.6847,151.7754,148.5781,149.802,2043000.0],["2022-11-29",153.1993,154.1985,151.7505,153.9487,3671400.0],["2022-11-30",153.8321,157.9787,153.1493,157.9787,7146900.0],["2022-12-01",157.8538,159.5357,156.8629,158.3617,3934700.0],["2022-12-02",155.947,158.5865,155.3641,157.6956,3661500.0],["2022-12-05",156.5798,156.6131,150.3682,150.8429,5004700.0],["2022-12-06",149.061,149.4523,144.7812,145.797,5598200.0],["2022-12-07",145.2141,147.4207,144.8728,145.4389,5124300.0],["2022-12-08",145.822,150.3349,145.5888,149.5689,3109600.0],["2022-12-09",149.2608,149.9936,147.6871,147.9119,3487100.0],["2022-12-12",148.7779,152.6414,148.2284,151.9836,3214500.0],["2022-12-13",156.5299,157.0294,151.484,153.0827,3863700.0],["2022-12-14",152.7163,155.9137,152.2084,153.4657,3188900.0],["2022-12-15",151.126,151.7921,149.3857,150.8845,3478300.0],["2022-12-16",150.1767,151.4507,147.8953,148.3782,8241400.0],["2022-12-19",148.22,149.8437,147.0127,148.5697,3690200.0],["2022-12-20",147.6538,147.8537,144.4398,144.573,3062200.0],["2022-12-21",146.8378,147.3541,145.1142,147.1126,2833000.0],["2022-12-22",145.5472,146.2633,143.8153,146.2217,2626400.0],["2022-12-23",146.4798,147.5372,145.0143,147.3874,1897600.0],["2022-12-27",147.454,148.0618,146.23,147.3207,1294200.0],["2022-12-28",147.379,147.7704,144.3565,144.5564,1455900.0],["2022-12-29",145.5389,146.8878,145.2308,146.3382,1369200.0],["2022-12-30",145.0976,145.5889,143.1242,144.7479,1670900.0],["2023-01-03",145.1059,146.4048,144.5897,145.9469,2206500.0],["2023-01-04",146.9211,148.1034,145.8802,147.4706,1965100.0],["2023-01-05",145.6138,146.4715,144.3232,144.7479,2736800.0],["2023-01-06",146.2383,149.494,145.1225,149.0027,3690100.0],["2023-01-09",149.2275,152.9078,149.0277,151.2842,3214600.0],["2023-01-10",150.9678,151.1759,147.5955,148.8528,2324200.0],["2023-01-11",149.4856,151.9253,149.036,151.7338,2674700.0],["2023-01-12",152.7663,152.9578,150.4432,152.3333,1832200.0],["2023-01-13",151.6922,152.5831,150.5182,151.6672,2078100.0],["2023-01-17",151.2259,151.8587,148.9361,149.0443,2703300.0],["2023-01-18",148.8778,150.335,146.9294,147.1459,3085100.0],["2023-01-19",146.6796,147.5622,144.598,146.6713,2711600.0],["2023-01-20",147.1626,148.3699,145.8137,148.3199,2296400.0],["2023-01-23",148.6363,151.3008,147.5539,150.2767,2240100.0],["2023-01-24",147.8287,151.0261,147.7787,149.8687,1958400.0],["2023-01-25",148.22,148.2284,145.6388,147.7621,1722000.0],["2023-01-26",148.7363,149.6938,146.588,149.6272,1627000.0],["2023-01-27",149.5439,153.066,148.8778,151.6172,2831600.0],["2023-01-30",150.4682,151.4174,146.8711,147.354,4593300.0],["2023-01-31",148.8528,154.9395,148.8528,154.2318,6872100.0],["2023-02-01",153.7738,154.7313,150.5431,154.0236,4005200.0],["2023-02-02",154.8979,161.2926,154.8895,159.2776,4995900.0],["2023-02-03",157.4208,160.0769,155.9137,159.5857,2766300.0],["2023-02-06",158.2035,158.6864,156.6881,157.171,2243300.0],["2023-02-07",156.4299,157.5457,154.698,156.7796,2037800.0],["2023-02-08",155.4807,156.7047,154.8729,155.1727,1970000.0],["2023-02-09",154.9062,156.1385,153.6739,153.8321,2135600.0],["2023-02-10",152.7497,154.5315,152.0086,154.2234,2533900.0],["2023-02-13",153.8321,156.0886,152.5581,156.0469,2481400.0],["2023-02-14",155.0394,156.405,154.0153,155.514,1876400.0],["2023-02-15",154.5565,155.7388,154.0652,155.5723,1750000.0],["2023-02-16",154.1651,155.5224,152.4749,154.4982,2633000.0],["2023-02-17",153.8094,154.5654,152.331,153.8934,2510100.0],["2023-02-21",150.5082,150.8358,147.9463,149.9035,3994800.0],["2023-02-22",149.8279,150.7267,147.9127,148.3495,2376900.0],["2023-02-23",149.4667,151.4323,149.3911,151.1467,2341200.0],["2023-02-24",150.1723,152.1546,149.3071,151.3231,2674400.0],["2023-02-27",152.7762,154.1286,152.0622,153.0702,2925400.0],["2023-02-28",152.205,154.3974,152.1462,153.2886,3703000.0],["2023-03-01",152.8182,155.187,152.499,153.7842,2307500.0],["2023-03-02",153.5658,155.4978,152.6923,155.1282,2334500.0],["2023-03-03",156.447,156.8166,155.0778,155.9682,2499600.0],["2023-03-06",155.775,157.6398,155.6994,156.6654,2419500.0],["2023-03-07",155.5566,156.2286,153.465,153.9438,2822300.0],["2023-03-08",153.8682,155.0442,153.1122,154.809,2277900.0],["2023-03-09",155.9262,157.6062,153.297,153.6162,2497400.0],["2023-03-10",153.4566,154.8258,150.8023,152.4906,3442600.0],["2023-03-13",150.4159,154.4394,149.6935,153.0702,4435900.0],["2023-03-14",155.523,157.7741,153.0954,155.4474,4892100.0],["2023-03-15",152.3899,155.355,152.0119,154.8594,4306700.0],["2023-03-16",154.179,158.5637,154.179,157.8497,4710200.0],["2023-03-17",159.5549,161.2265,155.7834,156.9006,20535900.0],["2023-03-20",156.4554,156.9258,152.5158,154.1286,3974300.0],["2023-03-21",155.0778,156.9426,154.389,156.9006,2965600.0],["2023-03-22",156.657,159.2777,155.6658,155.8506,2758400.0],["2023-03-23",155.2122,158.4125,154.095,155.6406,2901700.0],["2023-03-24",155.4726,156.5814,154.3218,156.2958,2586700.0],["2023-03-27",157.4045,157.8833,155.8422,157.3457,2283400.0],["2023-03-28",157.4297,158.8913,156.531,157.6901,1850100.0],["2023-03-29",159.1937,160.8569,158.6393,160.8317,2546100.0],["2023-03-30",161.1845,161.4449,158.9165,160.5125,2075300.0],["2023-03-31",161.2181,163.0576,160.3781,162.9484,2571200.0],["2023-04-03",161.9741,162.7468,160.7057,162.7216,2735200.0],["2023-04-04",163.5196,163.696,159.5381,160.1093,2498700.0],["2023-04-05",159.4625,161.1845,159.0509,159.0929,2718300.0],["2023-04-06",158.1941,159.2273,156.6822,158.4041,2206100.0],["2023-04-10",157.4298,160.0589,156.8922,159.8153,2157900.0],["2023-04-11",160.0169,162.2008,159.2525,161.6548,2844400.0],["2023-04-12",161.6969,162.9904,158.7737,159.4709,3729000.0],["2023-04-13",160.3697,160.9409,158.3705,160.4369,2355600.0],["2023-04-14",160.4369,162.1336,159.8069,162.0076,2034900.0],["2023-04-17",162.3017,163.2761,161.7641,162.3605,1920500.0],["2023-04-18",162.604,163.5196,162.016,163.0576,2461400.0],["2023-04-19",163.192,164.8216,163.0492,164.662,2652200.0],["2023-04-20",164.5276,166.1488,163.0576,163.78,3336300.0],["2023-04-21",163.6876,165.0568,162.6292,163.9732,3371700.0],["2023-04-24",164.0992,165.7372,163.57,164.5108,3689100.0],["2023-04-25",153.4398,153.717,148.0219,148.0807,12474900.0],["2023-04-26",147.1903,148.7275,144.5864,144.956,5845600.0],["2023-04-27",145.1156,149.6515,144.6368,149.3155,4679000.0],["2023-04-28",148.5427,151.6003,148.2655,151.0375,3440800.0],["2023-05-01",151.1551,153.4566,150.9199,153.045,2807800.0],["2023-05-02",151.785,151.8438,149.2483,149.3827,3527800.0],["2023-05-03",149.0971,149.5171,147.4172,147.6944,3825200.0],["2023-05-04",146.6191,146.9467,145.1996,145.5608,3495100.0],["2023-05-05",147.1483,148.0807,145.9892,147.6187,2775300.0],["2023-05-08",147.7615,148.1395,145.8212,146.4848,2589100.0],["2023-05-09",145.2079,145.9891,144.6032,145.3255,2180600.0],["2023-05-10",145.9304,146.1404,142.6713,144.116,3233300.0],["2023-05-11",144.0824,144.2672,142.1084,142.9904,3136500.0],["2023-05-12",143.4145,144.0505,141.5233,142.8971,3346600.0],["2023-05-15",142.1,143.2533,140.9975,143.194,3048400.0],["2023-05-16",142.0406,142.329,140.9042,141.2943,3458900.0],["2023-05-17",142.2102,145.6703,141.3791,145.3226,3882200.0],["2023-05-18",145.56,147.0696,143.9657,145.0512,2747200.0],["2023-05-19",145.1275,145.4074,143.635,144.9579,2350100.0],["2023-05-22",145.5346,145.7381,143.5926,145.4498,2675400.0],["2023-05-23",144.6696,146.0858,143.5332,143.9911,2660500.0],["2023-05-24",143.1939,143.8809,142.0066,142.2356,2410500.0],["2023-05-25",142.965,145.9332,142.6173,145.2123,2976900.0],["2023-05-26",145.6364,146.6371,145.1699,145.5007,2291800.0],["2023-05-30",145.6024,145.7296,143.2533,143.9657,2542200.0],["2023-05-31",143.372,143.5077,141.0314,141.625,5106100.0],["2023-06-01",142.0576,143.2533,140.9551,142.3289,2524800.0],["2023-06-02",143.1176,144.9664,142.4137,144.2879,2752200.0],["2023-06-05",144.1268,144.1268,142.1508,142.3459,2314100.0],["2023-06-06",141.2095,143.0328,140.9297,142.1254,2521900.0],["2023-06-07",141.9219,145.5855,141.5403,145.4413,3435600.0],["2023-06-08",145.4243,145.5431,143.8555,145.4243,3676000.0],["2023-06-09",145.0173,145.3395,143.7961,144.5848,2838500.0],["2023-06-12",144.8816,145.7127,144.1947,145.4413,2795100.0],["2023-06-13",145.2802,147.0356,145.1106,146.6201,3528000.0],["2023-06-14",147.2731,149.8512,146.7897,148.3077,4476000.0],["2023-06-15",148.7996,152.0561,148.7657,151.8017,4162900.0],["2023-06-16",152.6413,152.8788,149.3424,151.4455,8469300.0],["2023-06-20",149.6477,151.5303,149.6477,150.3346,3088200.0],["2023-06-21",147.6717,149.7579,146.6031,147.2477,4935300.0],["2023-06-22",146.001,147.1374,144.9834,145.3396,4192700.0],["2023-06-23",143.83,145.153,143.0752,143.5671,11278600.0],["2023-06-26",143.5077,146.7473,143.5077,146.5014,3763100.0],["2023-06-27",147.0441,148.825,146.2639,148.1296,2711600.0],["2023-06-28",147.6632,149.3254,147.2731,148.9692,2746400.0],["2023-06-29",148.7656,149.4187,148.2314,149.2999,2301600.0],["2023-06-30",149.7579,152.3529,148.8844,152.0137,4892900.0],["2023-07-03",151.1741,156.1777,151.1063,155.8469,3330000.0],["2023-07-05",152.1155,154.0914,151.6236,152.6243,4820200.0],["2023-07-06",151.5134,152.1409,150.606,152.0392,3011100.0],["2023-07-07",151.0469,154.1084,150.9876,152.4462,3145300.0],["2023-07-10",152.3784,154.7105,152.3784,153.7777,2372700.0],["2023-07-11",154.2865,157.314,153.8031,157.0936,2896600.0],["2023-07-12",158.6455,159.1543,157.2886,158.1536,2586000.0],["2023-07-13",158.2808,159.2815,157.1699,157.1953,2857200.0],["2023-07-14",156.7035,157.4582,155.9572,157.1105,2213500.0],["2023-07-17",156.4491,156.466,154.7021,154.9734,2556000.0],["2023-07-18",155.0413,156.8052,155.0413,156.5254,2387500.0],["2023-07-19",156.5508,158.1367,156.5508,157.7551,3018900.0],["2023-07-20",158.2724,159.6123,157.3989,158.5353,2703600.0],["2023-07-21",158.5098,160.6893,158.3657,158.8406,5071500.0],["2023-07-24",157.6194,160.5791,157.5007,159.7225,2460200.0],["2023-07-25",159.273,163.6575,154.4646,156.6271,10006600.0],["2023-07-26",155.4059,157.0003,154.1084,156.3727,4189100.0],["2023-07-27",156.9918,158.7812,156.0844,158.1791,3251400.0],["2023-07-28",159.7649,160.8335,159.1713,159.3409,2299000.0],["2023-07-31",159.2731,159.7056,157.9077,158.6964,2323100.0],["2023-08-01",158.4674,158.5862,155.847,157.3141,2823500.0],["2023-08-02",155.9996,157.1953,155.0582,155.4908,2008500.0],["2023-08-03",154.6342,156.5169,153.7183,153.9218,3692800.0],["2023-08-04",154.4561,154.8547,153.0484,153.4469,4437100.0],["2023-08-07",154.3459,155.3975,153.2773,154.4731,4411700.0],["2023-08-08",155.2448,156.3218,149.2745,153.1162,6433400.0],["2023-08-09",151.9035,153.8116,151.4286,152.1155,3249400.0],["2023-08-10",152.7176,154.5579,152.5904,152.972,3964800.0],["2023-08-11",152.5527,153.2031,150.5246,151.1408,3558500.0],["2023-08-14",150.7129,150.9867,149.3779,150.1909,2980700.0],["2023-08-15",149.2838,149.3779,147.8376,148.2654,2269300.0],["2023-08-16",147.2728,148.5393,145.9721,146.109,2500300.0],["2023-08-17",146.6396,146.8022,145.5186,146.109,2986500.0],["2023-08-18",145.3132,147.3241,145.3132,146.5369,2868300.0],["2023-08-21",146.2545,146.9562,142.9684,144.1836,3512000.0],["2023-08-22",144.62,145.7838,142.3951,142.7887,2701000.0],["2023-08-23",143.5161,144.8938,143.1995,144.5173,2375200.0],["2023-08-24",143.7899,144.466,142.8829,142.9085,2207400.0],["2023-08-25",143.2765,144.9195,142.7802,144.5088,2506900.0],["2023-08-28",145.219,146.0405,143.73,144.4831,1967800.0],["2023-08-29",144.911,147.1273,144.62,146.9733,3261200.0],["2023-08-30",147.23,147.829,146.3229,147.1958,2713300.0],["2023-08-31",147.2129,147.7777,144.8767,144.9623,3549800.0],["2023-09-01",145.9207,146.0576,143.1995,143.7643,3286600.0],["2023-09-05",143.3364,143.7814,140.0076,140.3157,4897500.0],["2023-09-06",140.2386,140.5553,138.1592,138.8951,3883500.0],["2023-09-07",138.6213,139.1861,137.3633,138.8352,3013200.0],["2023-09-08",138.9892,138.9892,137.4318,137.8083,3561500.0],["2023-09-11",138.2875,138.8694,137.2093,137.6799,3638000.0],["2023-09-12",134.6678,135.2069,132.7252,133.9832,6232500.0],["2023-09-13",133.9746,135.2496,133.3756,135.0699,4071900.0],["2023-09-14",136.713,137.6714,136.0883,137.5431,2796400.0],["2023-09-15",137.5431,138.1763,136.6189,137.3377,4382300.0],["2023-09-18",136.8413,137.0467,135.2753,135.5834,2729200.0],["2023-09-19",135.4636,135.7888,133.9318,135.2154,2348900.0],["2023-09-20",135.7203,136.422,134.6506,134.8988,2300300.0],["2023-09-21",134.3511,135.0186,132.8365,133.0076,3801200.0],["2023-09-22",132.9991,133.3585,131.3646,131.5957,3206200.0],["2023-09-25",130.8683,132.9734,130.7742,132.0492,2900500.0],["2023-09-26",130.9282,131.7925,129.9013,129.9868,3461800.0],["2023-09-27",130.4832,130.757,128.8231,130.4233,3419500.0],["2023-09-28",130.6116,133.1189,130.4404,133.0675,5571600.0],["2023-09-29",133.9233,134.6335,132.691,133.3841,5034600.0],["2023-10-02",132.768,132.9991,131.4758,132.7081,3243600.0],["2023-10-03",132.0064,133.8034,130.9453,131.57,3687600.0],["2023-10-04",132.1262,132.9648,130.4575,131.5443,2600400.0],["2023-10-05",130.9624,131.7668,130.5859,131.2533,2922100.0],["2023-10-06",130.8255,132.768,130.3291,132.015,2383500.0],["2023-10-09",131.3133,132.4685,130.5345,132.0749,1765800.0],["2023-10-10",132.2203,133.8805,132.0235,133.1103,2083400.0],["2023-10-11",133.3071,133.7008,131.3304,132.8964,2209800.0],["2023-10-12",133.0675,133.1103,131.4074,132.9648,2340300.0],["2023-10-13",133.5981,134.6678,132.2802,132.7081,2759600.0],["2023-10-16",134.1286,135.6262,133.5981,134.0516,3349700.0],["2023-10-17",132.8022,134.9159,132.6568,134.5052,2937000.0],["2023-10-18",133.0675,133.3157,131.4758,131.6299,2974700.0],["2023-10-19",132.1861,132.7594,129.8842,130.1238,3035100.0],["2023-10-20",130.3634,131.2191,130.0211,130.0382,5022500.0],["2023-10-23",129.4306,129.713,126.5553,126.7864,4552700.0],["2023-10-24",127.2827,128.5407,126.9404,127.779,2802300.0],["2023-10-25",127.2827,127.4196,124.9466,125.7338,3565800.0],["2023-10-26",121.9429,125.1862,118.0322,118.2718,10581400.0],["2023-10-27",118.46,119.6238,114.3953,115.3794,6594600.0],["2023-10-30",116.3036,119.1446,114.9344,118.7596,5665500.0],["2023-10-31",118.6226,120.9331,118.2803,120.8732,3996900.0],["2023-11-01",120.9845,121.6348,118.1349,119.6324,3566800.0],["2023-11-02",121.4295,122.696,121.2754,121.5065,3904600.0],["2023-11-03",122.5676,123.9197,122.2082,122.251,3272000.0],["2023-11-06",122.559,122.7901,120.9074,121.7461,2931300.0],["2023-11-07",121.0701,121.6006,120.317,121.3867,2952600.0],["2023-11-08",121.6263,122.7302,121.0529,121.4723,2896600.0],["2023-11-09",122.3194,122.3194,119.6923,119.7608,3411100.0],["2023-11-10",120.0898,120.185,118.1937,119.5703,5683900.0],["2023-11-13",119.1894,119.9512,118.618,119.6223,3211500.0],["2023-11-14",121.2412,124.4705,121.1287,123.951,4258800.0],["2023-11-15",124.6696,128.0461,124.6264,127.4141,4766700.0],["2023-11-16",127.5007,128.3058,126.0895,127.189,3729300.0],["2023-11-17",127.8556,128.176,126.5743,128.1154,3320200.0],["2023-11-20",128.0028,130.1066,127.1543,129.4919,4733300.0],["2023-11-21",129.4313,129.9594,128.5656,129.6651,3080700.0],["2023-11-22",130.6954,130.9378,129.8123,130.5135,2640200.0],["2023-11-24",130.8771,131.6303,130.5135,131.6217,1644400.0],["2023-11-27",130.7646,131.1109,129.4919,129.5092,3320000.0],["2023-11-28",129.6045,130.7992,128.9811,130.5049,3073900.0],["2023-11-29",131.1802,132.8597,131.1196,131.8468,2981600.0],["2023-11-30",132.3317,132.5221,130.5222,131.2581,4664400.0],["2023-12-01",131.5871,134.167,130.7473,134.1151,3945300.0],["2023-12-04",133.0848,135.2579,132.7125,134.9895,2717800.0],["2023-12-05",134.193,134.6519,132.9463,133.4658,2485300.0],["2023-12-06",134.2103,135.1107,133.7255,134.4441,2995800.0],["2023-12-07",134.9462,136.4526,134.6259,135.4917,3241200.0],["2023-12-08",135.1194,136.5132,135.0241,135.3185,2845900.0],["2023-12-11",134.7557,135.3791,134.0545,134.8683,3742100.0],["2023-12-12",135.0155,136.0198,134.1238,134.5134,3039900.0],["2023-12-13",134.0545,136.2622,133.3446,136.141,4058100.0],["2023-12-14",137.6214,141.526,137.4656,140.565,6401900.0],["2023-12-15",139.7079,141.8204,138.5738,141.0672,8738200.0],["2023-12-18",141.4481,141.829,139.7252,139.8811,3883800.0],["2023-12-19",140.262,140.4265,138.6604,139.9244,3926500.0],["2023-12-20",135.812,138.9893,135.4917,135.8899,5624500.0],["2023-12-21",136.444,136.721,134.4008,136.063,3778600.0],["2023-12-22",136.7903,138.1668,136.6344,137.0067,2332500.0],["2023-12-26",135.9678,137.2578,135.9678,136.8163,2384000.0],["2023-12-27",136.8076,137.1712,135.2925,135.786,3116400.0],["2023-12-28",134.9722,136.5825,134.9722,136.1929,2254900.0],["2023-12-29",135.9938,136.9548,135.1713,136.1237,2186500.0],["2024-01-02",135.8726,138.972,135.3185,137.0846,4363800.0],["2024-01-03",136.1583,137.9071,135.2146,136.3921,3257200.0],["2024-01-04",135.9678,137.0673,135.4137,135.9159,3173400.0],["2024-01-05",135.4224,138.0543,135.2752,137.4137,2537300.0],["2024-01-08",137.2838,138.5132,136.3401,138.4526,2469500.0],["2024-01-09",137.6734,138.7469,137.05,138.4699,2639500.0],["2024-01-10",138.6431,139.8032,137.9678,139.5781,2399200.0],["2024-01-11",139.7685,139.7945,137.5522,137.8725,3341800.0],["2024-01-12",138.7209,139.3876,137.0414,137.0587,3474500.0],["2024-01-16",136.9375,136.9375,134.3142,134.4787,5331400.0],["2024-01-17",132.955,134.0372,131.6131,133.8121,3930000.0],["2024-01-18",134.4181,135.8553,133.1714,135.5176,3095800.0],["2024-01-19",135.8899,136.6258,134.2103,135.8293,3097600.0],["2024-01-22",136.5998,137.8985,136.1929,137.3098,2631600.0],["2024-01-23",137.682,138.9201,137.3357,138.5737,3443000.0],["2024-01-24",139.2058,139.2317,135.5176,135.5609,3187600.0],["2024-01-25",137.2665,138.8075,136.9288,138.2707,4070000.0],["2024-01-26",138.5824,139.6906,137.0067,137.9158,2818200.0],["2024-01-29",137.1453,137.4396,135.4917,136.8076,5459700.0],["2024-01-30",127.0938,129.4313,125.1631,125.5873,16983600.0],["2024-01-31",125.3709,126.0462,122.8515,122.8515,10906800.0],["2024-02-01",122.9381,123.5441,120.8603,123.2931,6774900.0],["2024-02-02",122.8343,123.2758,120.817,122.8083,4343000.0],["2024-02-05",122.2974,122.2974,120.2543,120.4101,4536700.0],["2024-02-06",122.687,126.7734,122.3754,126.3319,7566800.0],["2024-02-07",126.4704,127.9509,125.6133,127.4747,3985200.0],["2024-02-08",127.0937,128.2019,126.2713,128.0634,3316400.0],["2024-02-09",127.8729,127.9855,126.3232,126.6262,2825900.0],["2024-02-12",126.834,128.0894,126.7042,127.6565,3253700.0],["2024-02-13",126.4098,127.0072,124.0636,125.4488,3706000.0],["2024-02-14",125.7085,126.3059,124.2108,124.8601,3831400.0],["2024-02-15",125.7692,127.6912,124.8168,127.2496,3855400.0],["2024-02-16",127.521,130.4363,126.8906,129.9285,5442400.0],["2024-02-20",129.4645,131.1192,128.7204,130.1299,4254900.0],["2024-02-21",130.27,130.8215,128.7204,129.806,3017100.0],["2024-02-22",129.3945,131.2155,128.8605,131.0842,3027500.0],["2024-02-23",131.2768,131.6795,130.0511,130.1212,2414200.0],["2024-02-26",129.6397,129.7972,128.3089,129.1319,3052900.0],["2024-02-27",129.1319,130.2875,129.0181,129.806,2382200.0],["2024-02-28",129.0706,129.8935,128.7467,129.3682,2258700.0],["2024-02-29",130.305,130.9266,129.3507,129.7972,3338600.0],["2024-03-01",129.5784,130.0949,128.5541,129.6221,2936200.0],["2024-03-04",130.5151,133.2816,130.1387,131.8546,4562200.0],["2024-03-05",131.3906,132.6863,130.4451,131.0229,3614400.0],["2024-03-06",132.196,133.9907,131.6444,133.553,3471200.0],["2024-03-07",134.1483,135.5841,133.4829,134.3059,3514800.0],["2024-03-08",134.7611,135.873,133.8331,134.7874,3448900.0],["2024-03-11",134.7261,135.8992,134.4197,135.479,3266000.0],["2024-03-12",135.514,138.0266,135.1376,137.7815,3879500.0],["2024-03-13",138.1054,139.121,135.3039,135.4878,4244800.0],["2024-03-14",135.2602,135.4528,133.6405,134.7261,4101600.0],["2024-03-15",134.3234,135.444,133.8857,134.2709,8821700.0],["2024-03-18",134.8925,135.1201,132.625,132.8001,5181600.0],["2024-03-19",132.1172,134.516,131.5044,134.122,4210000.0],["2024-03-20",133.5092,135.5403,133.0802,135.4878,2862300.0],["2024-03-21",135.838,136.6434,135.0851,135.978,4036400.0],["2024-03-22",138.8846,139.156,136.5996,136.8097,3939400.0],["2024-03-25",136.0919,137.7115,135.7154,137.0724,3807700.0],["2024-03-26",137.7553,138.3156,125.2185,125.8839,18208800.0],["2024-03-27",126.4091,129.2106,126.094,128.983,7078800.0],["2024-03-28",128.9305,130.4889,128.379,130.1212,5197000.0],["2024-04-01",130.5676,131.2943,128.0988,129.2369,5421900.0],["2024-04-02",129.272,132.196,129.0706,130.5764,4935000.0],["2024-04-03",132.0122,133.3867,130.6202,133.3079,4314200.0],["2024-04-04",134.2096,135.0763,130.9091,131.3205,3689100.0],["2024-04-05",131.0492,132.8176,129.7272,132.5112,3374000.0],["2024-04-08",132.9664,133.2728,131.3293,131.4168,3196400.0],["2024-04-09",130.9091,132.3448,130.6639,131.8196,2664300.0],["2024-04-10",129.7709,130.0073,127.9062,128.9217,4024400.0],["2024-04-11",129.0793,130.6377,128.7817,130.4538,2232500.0],["2024-04-12",129.6134,129.8322,126.3741,126.8644,4123900.0],["2024-04-15",127.7049,128.2914,125.5687,126.8119,3271000.0],["2024-04-16",126.5405,126.6893,124.9384,125.096,4197100.0],["2024-04-17",124.7545,125.5599,123.7477,124.5356,4165700.0],["2024-04-18",125.2623,125.4636,124.2117,124.9646,3430600.0],["2024-04-19",125.3236,126.1728,124.7983,124.9909,5118500.0],["2024-04-22",125.3761,127.88,124.807,127.2584,4578500.0],["2024-04-23",127.8187,131.0929,127.1621,130.3313,6371100.0],["2024-04-24",129.5083,129.5346,125.8751,128.3614,5284700.0],["2024-04-25",129.5258,129.946,127.1883,129.0355,3553300.0],["2024-04-26",128.554,130.1999,128.554,129.2106,2607600.0],["2024-04-29",129.7972,132.0909,129.412,130.0511,2654700.0],["2024-04-30",129.1669,129.7622,128.3965,129.1143,2402900.0],["2024-05-01",128.948,129.6922,127.2671,127.7486,2842200.0],["2024-05-02",129.1143,129.4032,128.3264,128.8867,2038800.0],["2024-05-03",129.5258,129.7447,128.1864,128.1951,2039300.0],["2024-05-06",129.1932,129.4033,127.9675,128.4052,2073600.0],["2024-05-07",129.018,129.3507,128.1426,128.7729,3403500.0],["2024-05-08",127.9237,129.5083,127.7486,129.3682,2799600.0],["2024-05-09",129.6396,129.911,128.8867,129.6221,2510600.0],["2024-05-10",130.1355,131.0031,129.6929,130.4542,2504500.0],["2024-05-13",130.8791,133.4728,130.8791,133.3135,4185600.0],["2024-05-14",134.0305,135.8098,130.9057,130.9588,3597300.0],["2024-05-15",131.4191,131.8971,130.826,130.9588,2695900.0],["2024-05-16",131.4545,132.8089,130.4631,132.4814,2298700.0],["2024-05-17",132.4105,132.5256,131.1712,132.1096,1956700.0],["2024-05-20",131.2952,132.4017,130.3834,130.6489,1812700.0],["2024-05-21",130.5162,130.7641,128.4625,128.7281,2750200.0],["2024-05-22",127.8428,128.2677,126.3911,127.2675,3590500.0],["2024-05-23",126.5947,126.7452,123.0715,123.1335,4437200.0],["2024-05-24",124.1869,124.364,122.0978,122.744,2995400.0],["2024-05-28",122.1598,123.2397,120.6018,121.788,3314700.0],["2024-05-29",120.6726,121.2037,118.8845,118.9818,3996900.0],["2024-05-30",118.8756,121.2657,118.2471,121.1506,4077000.0],["2024-05-31",121.7614,123.107,120.4956,122.983,5887400.0],["2024-06-03",123.6115,123.7443,121.5844,122.5315,2728300.0],["2024-06-04",122.0801,122.4342,119.9467,120.0618,3874800.0],["2024-06-05",120.5221,121.8854,119.6812,121.7791,3109000.0],["2024-06-06",121.2834,121.9119,120.2565,121.7703,2852500.0],["2024-06-07",121.186,123.5672,120.7257,121.8411,3209300.0],["2024-06-10",121.0709,122.2129,120.7523,121.8765,3633000.0],["2024-06-11",121.0621,122.1421,120.7877,121.5844,2659800.0],["2024-06-12",122.5847,122.6643,120.5752,120.77,3484600.0],["2024-06-13",120.6726,120.6726,118.4507,119.4067,4944200.0],["2024-06-14",118.7074,120.1238,117.6452,120.0795,3800200.0],["2024-06-17",119.9555,120.646,119.2208,120.2565,4117600.0],["2024-06-18",120.6549,121.487,118.5481,118.7959,4104100.0],["2024-06-20",118.6366,121.7083,118.2914,121.1595,4165700.0],["2024-06-21",120.9382,122.682,120.646,120.9205,9144100.0],["2024-06-24",121.9827,123.6115,121.3985,122.6909,3695900.0],["2024-06-25",122.1952,122.1952,118.6632,118.9376,4818700.0],["2024-06-26",120.8142,123.0007,119.5926,122.2925,6104300.0],["2024-06-27",122.1509,122.1509,119.6723,120.2388,3732500.0],["2024-06-28",120.5487,121.4516,120.1238,121.1418,6609600.0],["2024-07-01",120.9559,122.2483,119.9998,120.3451,2668200.0],["2024-07-02",120.0441,120.3539,118.672,119.4244,3280400.0],["2024-07-03",120.1592,120.8231,119.6723,119.991,1539900.0],["2024-07-05",119.389,120.7965,119.0084,120.6991,3237500.0],["2024-07-08",120.6991,121.5578,119.867,119.9733,2773700.0],["2024-07-09",119.7343,120.2742,118.5569,118.8667,3116800.0],["2024-07-10",118.9199,120.1769,118.4507,120.0795,2834800.0],["2024-07-11",120.292,123.0892,120.1857,122.3722,3449600.0],["2024-07-12",123.045,126.9222,122.7706,126.0105,4801300.0],["2024-07-15",126.5947,128.5776,126.3645,127.6038,4164000.0],["2024-07-16",127.4976,130.6313,127.4976,130.4188,3805100.0],["2024-07-17",130.1179,130.826,129.5956,130.4631,2863600.0],["2024-07-18",129.2592,131.1447,127.8694,128.1438,3412900.0],["2024-07-19",129.1264,129.1353,126.7983,128.5156,3073800.0],["2024-07-22",129.0202,129.392,127.1966,128.5156,3629800.0],["2024-07-23",115.202,117.0786,110.6343,113.0243,25353900.0],["2024-07-24",111.9886,114.4141,110.4749,113.7768,11642500.0],["2024-07-25",114.4318,114.6797,112.0152,112.4932,7761900.0],["2024-07-26",114.0512,114.9541,113.7148,114.0423,7271300.0],["2024-07-29",114.3167,114.4053,112.9978,113.8476,5414300.0],["2024-07-30",113.9272,115.8393,113.7148,114.2194,4747700.0],["2024-07-31",114.4141,116.096,112.8207,115.4056,7025800.0],["2024-08-01",115.9986,117.2822,114.7328,115.5915,4790600.0],["2024-08-02",114.9718,115.6446,112.5994,113.3607,5099000.0],["2024-08-05",112.2719,113.2633,111.3601,111.5549,5243000.0],["2024-08-06",111.5903,113.1217,110.1385,110.2093,5608300.0],["2024-08-07",110.8733,112.5198,109.1028,109.1648,4741900.0],["2024-08-08",109.0586,111.8381,108.9877,111.7231,3823200.0],["2024-08-09",111.8381,111.8381,110.3687,111.3778,3825000.0],["2024-08-12",111.546,111.6434,110.2713,110.528,2549500.0],["2024-08-13",110.9264,112.387,110.5192,111.9709,3057600.0],["2024-08-14",111.8558,112.2453,111.2982,111.909,3155700.0],["2024-08-15",113.2014,114.5469,113.2014,113.7945,4448300.0],["2024-08-16",113.7591,115.1311,113.6351,114.7682,3255900.0],["2024-08-19",114.5351,116.4357,114.4275,115.6019,3157800.0],["2024-08-20",115.4944,115.8261,114.3827,115.5392,2342300.0],["2024-08-21",116.2295,116.346,114.3827,114.6606,4895900.0],["2024-08-22",114.9116,114.9116,113.0828,113.7103,5083000.0],["2024-08-23",114.3289,115.8798,113.8,114.7234,6310300.0],["2024-08-26",115.5302,116.1667,115.0999,115.8799,4501400.0],["2024-08-27",116.2384,116.3012,114.0779,114.6606,3214000.0],["2024-08-28",114.4006,115.4316,113.54,114.0241,3361100.0],["2024-08-29",114.7682,115.0103,113.6386,113.8359,3477600.0],["2024-08-30",114.311,115.3778,113.7552,115.2433,4116100.0],["2024-09-03",114.3827,115.0372,113.9076,114.302,5821200.0],["2024-09-04",114.4724,116.1219,113.9703,115.575,5710400.0],["2024-09-05",115.9067,115.9157,113.5759,114.2124,5311100.0],["2024-09-06",114.4544,114.8758,113.5938,114.3379,3590200.0],["2024-09-09",114.571,116.2922,114.4006,115.5392,3770800.0],["2024-09-10",116.0322,116.6777,115.2254,116.3908,2590100.0],["2024-09-11",115.8888,115.8888,113.2621,115.1985,3404400.0],["2024-09-12",115.5392,115.6916,114.2841,115.1268,3443500.0],["2024-09-13",115.3509,115.4585,112.6525,114.0689,5214500.0],["2024-09-16",114.9206,116.104,114.7234,115.5661,4589600.0],["2024-09-17",116.5432,117.888,116.0233,117.126,3141700.0],["2024-09-18",117.4397,118.4528,116.9556,117.126,2939600.0],["2024-09-19",119.0086,119.7437,118.148,118.4528,4092300.0],["2024-09-20",115.1985,115.8261,113.4414,115.2882,14211500.0],["2024-09-23",115.9874,116.0053,114.6158,115.4137,2991700.0],["2024-09-24",116.0054,116.3729,115.3061,116.1129,3829500.0],["2024-09-25",116.1309,118.1659,115.8619,117.8969,5048200.0],["2024-09-26",118.8472,120.3354,118.8472,119.5285,3997100.0],["2024-09-27",120.1023,121.5636,120.1023,120.3623,4104400.0],["2024-09-30",120.8105,122.7559,120.8105,122.227,4115600.0],["2024-10-01",122.1911,122.3345,118.3452,119.4748,3658500.0],["2024-10-02",119.672,120.4788,118.8203,119.2417,2258400.0],["2024-10-03",118.8652,118.8652,116.8391,117.1887,3635000.0],["2024-10-04",118.2017,118.7307,116.9198,117.6638,3270500.0],["2024-10-07",117.4756,118.139,116.6777,117.619,1955600.0],["2024-10-08",117.8969,118.139,116.9915,117.4039,2618200.0],["2024-10-09",118.2735,119.6361,118.1211,119.2327,2703900.0],["2024-10-10",118.9727,120.2009,118.8293,119.0893,2462600.0],["2024-10-11",119.4748,120.936,119.3224,120.6671,2429800.0],["2024-10-14",120.1292,120.8822,119.4658,120.6402,2319600.0],["2024-10-15",120.9719,122.2807,119.8333,119.9499,2957500.0],["2024-10-16",120.5864,122.1553,120.5864,121.7787,4056700.0],["2024-10-17",121.7877,122.1284,121.0078,121.3932,3800700.0],["2024-10-18",122.0477,122.3256,121.196,121.8594,3237500.0],["2024-10-21",119.6989,119.9947,117.5383,117.7356,4414000.0],["2024-10-22",117.2784,118.4259,116.3371,117.7356,3280100.0],["2024-10-23",117.6549,118.4259,117.0273,117.8073,3454500.0],["2024-10-24",129.9905,129.9995,122.4332,124.0289,11959800.0],["2024-10-25",124.0199,125.804,122.98,123.2041,4916700.0],["2024-10-28",123.1145,123.5269,121.1781,121.3305,4069000.0],["2024-10-29",120.8016,121.9849,120.1023,120.4071,3061700.0],["2024-10-30",120.1292,121.3126,119.7706,119.9499,2754600.0],["2024-10-31",119.8154,120.954,119.2596,120.183,3303600.0],["2024-11-01",120.6492,121.3574,119.6182,120.174,2266700.0],["2024-11-04",120.4519,120.8195,118.4259,119.2327,2422200.0],["2024-11-05",118.9637,120.0037,118.399,119.9857,2537900.0],["2024-11-06",121.3395,121.7339,118.5155,120.0575,5624600.0],["2024-11-07",121.1602,121.3843,120.1651,120.2637,3075500.0],["2024-11-08",120.2278,120.2368,118.5514,118.7307,3111700.0],["2024-11-11",118.9279,119.8872,117.6549,117.9866,4684100.0],["2024-11-12",118.2735,118.6052,116.5522,116.6688,3243500.0],["2024-11-13",117.1259,120.4071,116.3639,119.8423,5345600.0],["2024-11-14",119.8154,120.0664,118.3721,118.91,2971300.0],["2024-11-15",118.5872,120.2278,118.4169,120.192,3337600.0],["2024-11-18",120.0649,122.7965,119.8199,122.6332,4037800.0],["2024-11-19",122.2792,122.2792,120.4007,120.8817,3835900.0],["2024-11-20",121.045,121.0813,118.7218,119.8743,3848600.0],["2024-11-21",119.5839,120.2918,118.8942,119.2209,3014700.0],["2024-11-22",119.5022,122.5969,119.5022,122.3519,3677500.0],["2024-11-25",123.4046,125.8458,123.4046,124.8203,5029000.0],["2024-11-26",124.5299,124.8657,121.889,122.4789,3424800.0],["2024-11-27",122.6604,124.421,122.6604,123.1323,2453400.0],["2024-11-29",122.3337,123.94,122.1885,123.1686,1533500.0],["2024-12-02",123.5498,123.5498,120.8272,121.6258,2832300.0],["2024-12-03",121.5714,121.7983,117.5329,117.7144,5604700.0],["2024-12-04",117.6418,117.6418,115.9811,116.8704,4793200.0],["2024-12-05",117.4422,117.6872,115.6634,115.7905,4632500.0],["2024-12-06",116.2533,116.6617,113.8121,113.9936,5745000.0],["2024-12-09",114.5109,116.8795,113.9391,116.6435,6139500.0],["2024-12-10",117.3423,118.8125,116.217,118.1773,6415900.0],["2024-12-11",118.2771,118.4223,116.9521,117.179,7485500.0],["2024-12-12",117.306,117.4694,115.7995,117.0519,4980100.0],["2024-12-13",117.0973,117.1064,115.7814,116.8523,4284800.0],["2024-12-16",116.6889,118.2499,116.3713,116.6617,4515900.0],["2024-12-17",116.1626,116.943,115.0554,115.5454,3549500.0],["2024-12-18",115.1643,115.373,112.3056,112.3691,4849400.0],["2024-12-19",112.596,113.1314,111.0169,111.3073,6391800.0],["2024-12-20",112.5688,115.0917,110.7265,114.0571,12899000.0],["2024-12-23",113.7395,114.284,112.7594,114.1206,3419000.0],["2024-12-24",113.6306,114.6289,112.9862,114.5835,1579200.0],["2024-12-26",113.9664,115.3095,113.8393,114.6742,3011100.0],["2024-12-27",114.2114,115.128,113.7576,114.4473,2904000.0],["2024-12-30",113.5761,114.1932,112.7231,113.7304,2953900.0],["2024-12-31",113.7849,114.4655,113.4763,114.4383,3400800.0],["2025-01-02",115.2913,115.4547,112.115,112.4145,3050500.0],["2025-01-03",112.4962,112.832,111.4072,112.3419,3490400.0],["2025-01-06",113.1677,113.44,112.36,112.7231,5049200.0],["2025-01-07",113.6034,115.3276,112.5416,113.4219,3725300.0],["2025-01-08",114.2658,115.0554,113.6397,115.0372,4536300.0],["2025-01-10",113.4491,113.8302,111.5342,111.8791,5231800.0],["2025-01-13",111.9335,113.5943,110.3181,113.4491,6939200.0],["2025-01-14",113.7758,114.284,113.0407,114.2023,4247600.0],["2025-01-15",115.7088,116.1263,114.8739,115.6816,4315900.0],["2025-01-16",117.5329,118.5766,116.8613,117.9231,5471300.0],["2025-01-17",118.1137,118.504,117.4603,117.7326,4261100.0],["2025-01-21",118.3587,121.2174,118.1137,120.5822,5282700.0],["2025-01-22",120.3916,121.0904,119.112,120.2918,4420700.0],["2025-01-23",120.6457,121.3082,119.8017,121.2537,3282600.0],["2025-01-24",121.0632,121.5169,120.2736,120.7274,3212300.0],["2025-01-27",121.5169,124.2032,121.3717,123.6587,4944400.0],["2025-01-28",123.2049,124.3212,122.8328,122.8963,3094500.0],["2025-01-29",123.4499,123.9491,121.2719,121.408,4262100.0],["2025-01-30",106.5338,107.0692,99.4823,104.274,41170400.0],["2025-01-31",104.3739,105.8077,102.8765,103.666,15844600.0],["2025-02-03",101.9417,102.1504,99.2827,100.9979,12635200.0],["2025-02-04",101.0433,101.7784,100.0178,101.4335,9347800.0],["2025-02-05",101.3881,102.2503,100.7438,101.5515,7122900.0],["2025-02-06",101.9599,103.3393,101.8873,102.9763,6318200.0],["2025-02-07",103.3393,103.421,102.2049,102.6496,4830700.0],["2025-02-10",103.0217,104.1561,102.3319,103.6025,6101500.0],["2025-02-11",103.4573,104.1016,102.9309,103.9383,4589100.0],["2025-02-12",102.8674,104.2196,102.8129,103.6932,5172900.0],["2025-02-13",103.9473,105.3903,103.7749,104.9456,5854000.0],["2025-02-14",105.3268,105.962,104.9638,105.472,5942300.0],["2025-02-18",105.4444,106.5766,104.8644,106.2452,5407800.0],["2025-02-19",105.8218,106.2636,105.1682,105.8586,4252000.0],["2025-02-20",105.831,107.359,105.7205,107.3314,5801200.0],["2025-02-21",107.1933,107.5615,106.0979,107.0829,6459900.0],["2025-02-24",107.313,108.6938,106.6502,106.9264,6269900.0],["2025-02-25",107.2025,108.9331,107.2025,108.7214,4985600.0],["2025-02-26",108.7122,109.1448,107.4419,107.5984,3445300.0],["2025-02-27",107.6996,109.2921,107.6904,108.2795,4821600.0],["2025-02-28",108.436,110.1205,108.436,109.5682,8754900.0],["2025-03-03",110.2954,111.3632,109.3289,109.78,5165100.0],["2025-03-04",109.0712,109.2276,107.3314,107.5063,5387000.0],["2025-03-05",108.1415,110.0837,107.9942,109.559,6812000.0],["2025-03-06",109.4854,110.995,108.7766,110.9214,5742100.0],["2025-03-07",110.0929,111.9892,109.8352,111.9524,5635800.0],["2025-03-10",111.4185,113.867,110.5072,111.0319,6279900.0],["2025-03-11",110.7097,110.995,106.7239,107.1105,6498300.0],["2025-03-12",106.687,106.8435,105.8126,106.0979,4970900.0],["2025-03-13",106.5674,108.1322,105.8218,106.0703,4629100.0],["2025-03-14",106.5858,107.626,105.9414,107.4787,4020700.0],["2025-03-17",107.6996,109.3381,107.626,108.6753,4427900.0],["2025-03-18",108.6569,109.5406,108.4912,109.4117,3930700.0],["2025-03-19",108.9607,109.421,107.0184,108.1322,5010300.0],["2025-03-20",107.0276,108.8134,107.0092,107.6812,3655600.0],["2025-03-21",105.2695,106.2452,103.5205,105.9506,19575300.0],["2025-03-24",106.5214,107.8745,106.0887,106.595,6611600.0],["2025-03-25",106.6226,106.7791,101.1548,101.21,10645500.0],["2025-03-26",101.9004,103.4192,101.5874,102.1858,6609200.0],["2025-03-27",102.0109,102.8945,101.6426,102.1858,4031700.0],["2025-03-28",102.4159,102.4895,100.9062,100.9431,3284100.0],["2025-03-31",100.3447,102.0477,99.6912,101.2468,6536100.0],["2025-04-01",101.2652,101.3481,99.5807,100.5749,5877400.0],["2025-04-02",100.1974,101.7163,99.9581,101.4401,4540000.0],["2025-04-03",98.2552,98.8535,92.0233,92.1614,10057700.0],["2025-04-04",90.5137,92.594,88.8936,89.943,9567700.0],["2025-04-07",87.4484,91.3145,85.8191,87.9639,8729800.0],["2025-04-08",90.0258,90.0258,83.4994,84.6132,8233800.0],["2025-04-09",83.9321,92.2258,83.3521,91.738,8849800.0],["2025-04-10",90.3204,90.3296,86.5095,88.8844,7553700.0],["2025-04-11",88.1388,91.7748,86.1689,89.3631,5544100.0],["2025-04-14",90.6426,92.9162,90.2007,90.8267,4926900.0],["2025-04-15",90.661,90.7346,88.5714,88.8292,5767000.0],["2025-04-16",88.7831,88.9672,86.086,86.712,4632800.0],["2025-04-17",87.3932,89.584,87.1354,88.7647,4740100.0],["2025-04-21",87.9731,88.6819,87.0986,88.599,3930800.0],["2025-04-22",88.6174,90.0258,88.4241,89.1421,4305300.0],["2025-04-23",90.7438,91.8852,89.2618,89.4827,5817200.0],["2025-04-24",89.2894,91.112,88.6358,91.0568,6641000.0],["2025-04-25",90.2467,90.8083,89.3907,90.1271,4577700.0],["2025-04-28",90.1179,91.0936,88.8476,89.3723,8664600.0],["2025-04-29",88.3689,90.9463,87.9271,89.0409,10314600.0],["2025-04-30",88.8016,88.866,86.5923,87.7246,9305800.0],["2025-05-01",87.3103,88.4517,86.1321,87.0802,7501500.0],["2025-05-02",88.3689,89.897,88.2677,88.7371,5689600.0],["2025-05-05",88.0651,88.7831,87.4576,87.9639,5406800.0],["2025-05-06",87.4484,87.9271,86.353,86.353,5154300.0],["2025-05-07",86.2609,86.8777,85.7915,86.4911,5890000.0],["2025-05-08",87.163,89.7957,86.9421,89.2434,6649600.0],["2025-05-09",89.4735,89.943,88.0927,88.2676,5619000.0],["2025-05-12",92.594,94.6652,92.3731,93.1648,8336500.0],["2025-05-13",93.3212,93.3949,91.4158,91.876,7031800.0],["2025-05-14",91.9129,92.1982,90.9279,91.7288,6175500.0],["2025-05-15",91.9589,92.4284,91.3514,92.3731,4523300.0],["2025-05-16",93.2292,93.5698,92.3731,93.266,6321200.0],["2025-05-19",92.1058,92.7608,92.0403,92.7327,6217700.0],["2025-05-20",92.2649,92.6204,91.1047,91.2731,4671800.0],["2025-05-21",90.4778,90.9456,89.645,89.6825,5298600.0],["2025-05-22",89.5889,91.0204,89.1211,90.7304,5179900.0],["2025-05-23",89.4579,89.9819,89.1024,89.2333,3318500.0],["2025-05-27",90.2251,91.4321,89.7667,91.2731,6117400.0],["2025-05-28",91.3666,91.7409,90.3187,90.5152,3816500.0],["2025-05-29",91.0204,92.0029,90.5713,91.7877,4593900.0],["2025-05-30",91.4321,91.6941,90.4123,91.2637,6763200.0],["2025-06-02",91.0111,91.2544,89.7667,91.0953,4274800.0],["2025-06-03",90.7023,92.0871,90.0286,91.769,4098100.0],["2025-06-04",91.9467,92.4146,91.4976,92.2087,3933800.0],["2025-06-05",92.3865,92.4426,90.3655,90.6368,4584200.0],["2025-06-06",91.6286,92.3959,91.6286,91.928,3043400.0],["2025-06-09",92.1619,93.3783,92.1058,92.9198,4037200.0],["2025-06-10",93.2473,96.0543,93.1912,95.8671,6902500.0],["2025-06-11",96.0075,96.6718,94.4543,94.6508,4917400.0],["2025-06-12",94.5572,94.5572,93.7338,94.4262,3106400.0],["2025-06-13",93.9303,94.9596,93.2941,93.5654,4240000.0],["2025-06-16",94.4262,94.9502,94.0613,94.5853,4293700.0],["2025-06-17",94.0707,94.4169,92.9292,93.2567,3800500.0],["2025-06-18",93.2099,93.7993,92.6111,92.8263,4363000.0],["2025-06-20",93.3128,94.0426,92.7327,92.8824,11096600.0],["2025-06-23",92.7514,93.9865,92.3771,93.9397,5077200.0],["2025-06-24",94.7069,95.0531,93.6683,94.1455,3686800.0],["2025-06-25",93.2192,93.8274,92.2742,92.976,6058100.0],["2025-06-26",93.6871,94.7818,93.3689,94.1268,4161700.0],["2025-06-27",94.5011,95.3993,93.9678,94.6695,5869900.0],["2025-06-30",94.6508,94.7537,93.8087,94.4449,5446800.0],["2025-07-01",94.2672,99.0764,94.2391,97.7478,6819300.0],["2025-07-02",97.542,99.0764,97.2613,98.7489,5243200.0],["2025-07-03",99.5817,99.6097,97.4297,97.4297,2961300.0],["2025-07-07",97.308,97.5794,94.2952,94.3607,5299800.0],["2025-07-08",94.7724,97.0273,94.6882,95.7923,6511400.0],["2025-07-09",96.2975,96.6063,95.3432,95.5771,4566500.0],["2025-07-10",96.1291,97.7665,95.8859,96.2975,3645800.0],["2025-07-11",95.6519,96.2788,94.6789,94.7537,4342900.0],["2025-07-14",94.5011,94.5759,93.1631,93.6777,4030600.0],["2025-07-15",93.8461,94.183,93.1163,93.1257,4033400.0],["2025-07-16",93.2941,93.7806,92.1994,93.2192,4782700.0],["2025-07-17",92.9385,93.5654,91.9467,93.0976,3949900.0],["2025-07-18",93.3034,93.3596,92.2368,92.8356,4572400.0],["2025-07-21",93.1537,93.1912,92.3771,92.5362,3750200.0],["2025-07-22",92.8169,94.7069,92.6298,94.6321,5751700.0],["2025-07-23",95.1748,97.2519,94.8753,96.8683,5079500.0],["2025-07-24",96.4847,96.8402,95.5397,95.9326,3676800.0],["2025-07-25",96.2508,97.4578,95.6987,96.8964,5473600.0],["2025-07-28",96.4285,96.7186,94.7631,95.0438,7045900.0],["2025-07-29",91.8719,91.8719,84.8826,84.9948,26112300.0],["2025-07-30",84.9481,85.1445,81.4113,81.5703,20976500.0],["2025-07-31",81.3083,81.4768,80.2417,80.616,15782000.0],["2025-08-01",80.223,80.9715,78.8569,79.0628,11276600.0],["2025-08-04",79.9049,80.5692,79.3154,79.5493,8579500.0],["2025-08-05",79.5493,81.4581,79.4277,81.1961,9513400.0],["2025-08-06",81.2148,81.3832,80.2136,80.7002,6331600.0],["2025-08-07",81.2429,82.0288,80.878,80.9247,6839200.0],["2025-08-08",80.9341,81.4487,80.2324,81.0932,6285100.0],["2025-08-11",81.5423,82.5621,80.2136,80.7563,8701400.0],["2025-08-12",81.0557,82.5996,80.9341,81.8043,7308600.0],["2025-08-13",82.4405,82.6183,80.8312,82.506,13633200.0],["2025-08-14",81.4113,83.5633,81.0838,82.8522,12487300.0],["2025-08-15",82.8803,83.6569,82.506,82.7867,8897400.0],["2025-08-18",82.9392,83.3587,82.3577,82.4721,9385600.0],["2025-08-19",82.7962,84.1881,82.6056,83.7019,7227600.0],["2025-08-20",83.0918,84.312,82.8248,82.882,7076400.0],["2025-08-21",82.7962,82.863,81.9668,82.1289,6193200.0],["2025-08-22",82.4149,85.1319,82.3481,84.6743,10230700.0],["2025-08-25",84.4169,84.5217,83.3968,83.6447,6029900.0],["2025-08-26",83.5112,84.1499,82.9774,83.3777,5478000.0],["2025-08-27",83.5207,83.9402,83.0822,83.7591,5482200.0],["2025-08-28",84.0832,84.1213,82.4244,83.1966,8618500.0],["2025-08-29",83.149,84.4073,82.9488,83.3587,6838500.0],["2025-09-02",82.577,82.7962,80.8514,81.2518,10058800.0],["2025-09-03",81.3853,81.8715,80.8228,81.309,7430900.0],["2025-09-04",81.6427,81.6904,79.7646,80.5368,10741500.0],["2025-09-05",80.6608,82.31,80.2604,81.0707,8585400.0],["2025-09-08",81.0802,81.0802,79.1736,80.3843,11783700.0],["2025-09-09",80.2985,80.9658,80.1269,80.4606,7889700.0],["2025-09-10",80.4129,81.1946,79.8123,79.9362,6684600.0],["2025-09-11",78.5825,80.9086,78.1726,80.6989,10453500.0],["2025-09-12",80.8324,81.0516,79.9553,80.4129,5545500.0],["2025-09-15",80.9086,81.1946,79.9935,80.0983,6389000.0],["2025-09-16",80.4892,81.3662,80.3748,81.2232,6185500.0],["2025-09-17",81.0993,82.3386,79.8219,80.2508,9007000.0],["2025-09-18",80.718,81.1184,80.0792,81.0802,8067300.0],["2025-09-19",81.1374,81.6141,80.0888,80.1364,18120200.0],["2025-09-22",79.8886,81.6999,79.2499,80.2985,10224300.0],["2025-09-23",80.5273,81.7285,80.1937,80.4701,7486300.0],["2025-09-24",80.3748,81.0516,79.8028,79.9839,6988400.0],["2025-09-25",79.8886,80.0697,78.5158,78.7255,9021100.0],["2025-09-26",78.8781,79.9648,78.7827,79.8123,6845800.0],["2025-09-29",80.0125,80.575,79.5644,80.5559,7275300.0],["2025-09-30",80.5559,80.6036,78.7827,79.6312,9876200.0],["2025-10-01",79.4977,80.6512,79.431,80.4415,7074800.0],["2025-10-02",80.718,83.0441,80.594,81.576,9815500.0],["2025-10-03",81.6999,83.2538,81.433,82.7295,7098900.0],["2025-10-06",82.8058,82.9869,81.7762,82.577,6987000.0],["2025-10-07",82.9583,83.3491,81.7952,81.9668,4726800.0],["2025-10-08",81.8524,83.0536,81.2328,82.2242,4896000.0],["2025-10-09",82.2528,82.4435,80.9182,81.2995,5784700.0],["2025-10-10",81.4139,82.0431,78.6969,79.002,8506000.0],["2025-10-13",79.2975,80.0697,78.9925,79.2975,6132200.0],["2025-10-14",78.6493,80.3652,78.1726,80.1269,6306800.0],["2025-10-15",80.308,80.9658,79.7075,80.165,4903000.0],["2025-10-16",80.7942,81.7285,79.9362,81.6427,7056200.0],["2025-10-17",81.6713,82.7295,81.2614,82.3768,9396100.0],["2025-10-20",82.6056,83.4159,82.3672,82.8534,5456500.0],["2025-10-21",82.7009,84.5599,82.3386,83.9497,6181500.0],["2025-10-22",83.6542,84.0927,82.8725,83.0155,5258500.0],["2025-10-23",83.4445,84.3406,82.2719,82.9678,5764800.0],["2025-10-24",83.8163,84.1881,83.0727,83.149,5256200.0],["2025-10-27",84.1023,85.1509,84.1023,85.0556,12012900.0],["2025-10-28",93.8548,95.8758,90.5658,91.8623,30027000.0],["2025-10-29",92.3771,93.7023,91.2617,92.8538,10789200.0],["2025-10-30",92.5487,93.7118,90.4324,90.623,10073600.0],["2025-10-31",90.4895,92.3771,90.1654,91.9195,7305400.0],["2025-11-03",91.91,91.91,89.2216,89.6983,7693100.0],["2025-11-04",89.3742,90.1845,88.5448,88.8975,6457700.0],["2025-11-05",88.1158,89.6411,86.8479,88.5734,6215300.0],["2025-11-06",88.7545,89.5362,88.3064,89.2312,6571800.0],["2025-11-07",89.0405,91.7289,88.8498,91.4715,7741700.0],["2025-11-10",91.3666,91.4429,87.7535,88.7164,9771900.0],["2025-11-11",89.4314,91.0425,88.5257,90.5944,6859200.0],["2025-11-12",91.0901,91.9958,90.8995,91.6907,5814500.0],["2025-11-13",91.6145,92.5869,91.2808,91.4905,6119500.0],["2025-11-14",91.2427,92.196,90.7184,91.5001,6583000.0],["2025-11-17",91.3837,92.5379,90.7435,91.3546,6488200.0],["2025-11-18",90.7823,90.8599,89.2984,90.0355,6347800.0],["2025-11-19",90.4235,91.1703,89.5991,89.6282,5604300.0],["2025-11-20",89.987,91.0151,88.1054,88.1345,7452700.0],["2025-11-21",88.8232,93.3235,88.5613,91.8104,8913200.0],["2025-11-24",91.8492,91.8977,90.5399,90.7435,6554600.0],["2025-11-25",91.2188,92.5088,90.7242,91.6941,5840200.0],["2025-11-26",91.4128,92.9161,90.9375,92.79,4685800.0],["2025-11-28",92.6543,93.4496,92.4215,92.9064,2554800.0],["2025-12-01",92.6639,93.7502,92.1693,92.3536,4772500.0],["2025-12-02",92.567,93.1101,91.6553,92.7027,4854500.0],["2025-12-03",93.1683,95.2924,93.0034,95.2536,7259000.0],["2025-12-04",95.3506,95.7191,91.6553,91.9074,9451300.0],["2025-12-05",92.1402,92.9646,91.7329,92.0141,5523600.0],["2025-12-08",92.179,93.5272,92.0141,92.6736,5617400.0],["2025-12-09",92.7221,94.2643,92.6542,94.0509,4738300.0],["2025-12-10",94.2158,97.0964,94.177,96.6405,7188100.0],["2025-12-11",97.0964,98.1536,96.0198,97.4552,5264200.0],["2025-12-12",98.0178,98.5997,97.0091,97.882,4510200.0],["2025-12-15",97.9596,98.2118,96.7472,97.0576,5061700.0],["2025-12-16",97.1255,97.6492,96.1362,97.0964,4841800.0],["2025-12-17",97.1643,98.3475,96.9024,97.9208,5978800.0],["2025-12-18",98.2796,99.7927,98.1439,99.0071,7611600.0],["2025-12-19",98.0663,99.1138,97.1061,98.8519,17317500.0],["2025-12-22",98.5706,98.9295,97.0188,97.6977,5464400.0],["2025-12-23",97.6589,97.8626,96.8733,97.174,4645300.0],["2025-12-24",97.1837,98.0275,96.8927,97.6298,1845500.0],["2025-12-26",97.494,97.8529,96.9412,97.5134,2856700.0],["2025-12-29",97.4843,97.9596,96.078,96.6793,4352600.0],["2025-12-30",96.7181,97.1546,96.495,96.6405,3397900.0],["2025-12-31",96.5629,96.8054,96.0683,96.2041,3926400.0],["2026-01-02",96.3108,98.1633,95.4476,97.979,5032000.0],["2026-01-05",97.9111,99.2398,97.5619,98.9295,5733600.0],["2026-01-06",99.0071,102.0719,99.0071,102.0526,6936000.0],["2026-01-07",102.3435,103.1582,100.9663,102.2368,5688200.0],["2026-01-08",101.4609,104.7004,100.9954,103.7499,6294100.0],["2026-01-09",105.2338,106.3686,103.5268,104.8071,5504400.0],["2026-01-12",104.6131,105.389,103.9438,104.778,4335900.0],["2026-01-13",103.8663,104.7974,102.9546,103.3716,4706200.0],["2026-01-14",103.2843,104.7295,103.1194,104.1669,4042200.0],["2026-01-15",104.4773,105.7091,103.9923,105.3502,4133300.0],["2026-01-16",104.8265,105.3793,103.6044,103.6917,4669300.0],["2026-01-20",102.8091,103.9245,101.9847,103.3328,5601000.0],["2026-01-21",104.2542,106.0291,103.876,105.2144,3950700.0],["2026-01-22",105.7091,106.7275,105.5927,106.0097,3487300.0],["2026-01-23",106.2619,106.4074,104.3221,104.7295,4049600.0],["2026-01-26",104.9525,105.3502,103.5656,103.7499,8194000.0],["2026-01-27",103.4686,109.2783,101.5967,103.9729,14449300.0],["2026-01-28",104.3027,104.9234,100.4716,100.5783,9254900.0],["2026-01-29",101.2378,103.9826,101.073,102.7994,10939800.0],["2026-01-30",102.6636,104.5743,102.0913,103.0224,7186700.0],["2026-02-02",103.3716,107.3385,103.0515,106.9505,8662400.0],["2026-02-03",107.3482,110.8592,107.3288,108.483,7698600.0],["2026-02-04",109.5983,113.41,109.5402,113.2258,11371500.0],["2026-02-05",112.508,113.1482,111.4411,113.0415,6624500.0],["2026-02-06",112.799,114.1957,112.3432,113.8077,6738200.0],["2026-02-09",113.6428,114.4478,112.508,114.3702,5221000.0],["2026-02-10",114.6903,115.9609,113.8562,115.1268,5845200.0],["2026-02-11",116.0967,117.2605,115.699,116.3876,6649600.0],["2026-02-12",116.7562,118.7251,113.5264,114.5157,10174100.0],["2026-02-13",114.6127,116.3876,113.5361,115.6505,4973500.0],["2026-02-17",115.4932,116.2406,113.5066,113.5952,5234300.0],["2026-02-18",113.2608,114.4311,112.3167,114.195,4359500.0],["2026-02-19",113.6837,114.1557,112.6019,113.6246,3845400.0],["2026-02-20",113.1723,115.1981,112.3954,114.7949,4947500.0],["2026-02-23",114.2442,114.4212,112.5724,113.1133,5181500.0],["2026-02-24",113.0149,114.4114,112.6019,113.4575,2658000.0],["2026-02-25",113.4771,113.8312,111.0776,111.9627,4023500.0],["2026-02-26",112.3167,114.8244,112.3167,114.6966,5314300.0],["2026-02-27",114.0377,114.9818,113.1526,114.0377,6239600.0],["2026-03-02",112.5232,113.3395,111.2939,112.5232,5013000.0],["2026-03-03",111.0186,111.707,109.0321,111.353,4839900.0],["2026-03-04",111.648,113.7033,107.6848,108.6682,11433900.0],["2026-03-05",108.1273,108.619,101.5286,102.3448,11566300.0],["2026-03-06",100.1813,100.7221,97.762,100.6631,9494800.0],["2026-03-09",99.2962,99.2962,95.4018,98.2833,10354800.0],["2026-03-10",98.5685,100.5353,97.8997,99.247,6255500.0],["2026-03-11",99.2765,99.8174,98.2144,99.129,4053200.0],["2026-03-12",97.9784,97.9784,95.805,96.2672,6366300.0],["2026-03-13",96.6016,97.1326,95.3527,95.5985,4431500.0],["2026-03-16",96.3558,96.7688,95.7854,95.7854,4867700.0],["2026-03-17",97.0048,97.4178,95.8149,96.1492,4187600.0],["2026-03-18",95.7854,96.0804,94.6446,95.2346,5417800.0],["2026-03-19",94.1824,95.392,93.435,94.9593,5304800.0],["2026-03-20",95.4805,96.0214,93.5923,94.2709,34639800.0],["2026-03-23",95.8739,97.7227,95.274,96.0509,7412100.0],["2026-03-24",95.4412,97.2212,94.6741,96.8081,4249800.0],["2026-03-25",97.6342,97.9489,95.9624,96.7393,3351000.0],["2026-03-26",96.2672,97.2998,95.5887,95.8837,3790900.0],["2026-03-27",94.9003,95.333,92.5007,93.2285,5914700.0],["2026-03-30",94.5266,94.8019,93.1301,93.376,5232600.0],["2026-03-31",95.1756,96.7983,94.1824,96.7491,6868300.0],["2026-04-01",97.2113,98.0472,96.0706,96.2869,5101600.0],["2026-04-02",94.4479,97.231,93.9365,96.5524,4060300.0],["2026-04-06",96.4246,96.4246,94.7921,95.5493,4690800.0],["2026-04-07",95.1855,96.2672,94.0447,95.9525,4480900.0],["2026-04-08",98.5389,99.8567,97.6145,98.7848,5926700.0],["2026-04-09",98.3324,100.1714,98.0669,99.9551,4361800.0],["2026-04-10",100.4665,100.7025,99.5814,100.0141,4491000.0],["2026-04-13",99.2077,100.4173,98.2734,100.3288,3799900.0],["2026-04-14",100.3583,101.7547,99.5322,101.5089,4703600.0],["2026-04-15",101.2434,101.9809,100.3386,101.8531,5193500.0],["2026-04-16",101.6466,103.9871,101.6466,103.3184,5295700.0],["2026-04-17",104.4198,105.8064,103.8101,104.6755,5506200.0],["2026-04-20",103.9773,105.7179,103.7806,105.3344,3639300.0],["2026-04-21",105.7474,106.3572,103.8298,104.5477,4082200.0],["2026-04-22",105.2262,105.2262,103.5249,103.5544,3634500.0],["2026-04-23",104.6755,106.5047,104.2821,105.9343,4422800.0],["2026-04-24",105.5999,105.954,104.6952,105.2459,4168000.0],["2026-04-27",105.4327,106.721,105.3442,106.4457,6570600.0],["2026-04-28",102.2661,104.1936,98.7848,102.2169,12540100.0],["2026-04-29",102.866,104.9804,101.6466,104.8427,6216600.0],["2026-04-30",104.9902,107.3012,104.9804,106.9964,6091200.0],["2026-05-01",107.5668,108.0191,105.177,105.7868,4225200.0],["2026-05-04",100.6238,101.1254,94.3889,94.7134,18538500.0],["2026-05-05",94.9888,96.7688,94.92,96.4443,7129300.0],["2026-05-06",97.29,99.1192,96.9458,98.2341,7358700.0],["2026-05-07",98.6963,99.4339,97.703,98.4406,5808700.0],["2026-05-08",99.0602,99.3552,98.3521,99.1093,4780800.0],["2026-05-11",99.0503,99.1978,98.1357,98.3423,5328000.0],["2026-05-12",98.7258,98.7258,95.2937,96.8081,6197700.0],["2026-05-13",96.6508,97.585,96.3853,96.818,5029800.0],["2026-05-14",97.408,98.3423,96.3164,96.7885,5443700.0],["2026-05-15",96.5426,97.6637,95.9132,97.29,5567500.0],["2026-05-18",96.82,97.23,94.49,95.53,6396200.0],["2026-05-19",95.17,96.87,93.86,96.83,5199500.0],["2026-05-20",96.7,98.96,96.15,98.87,4792500.0],["2026-05-21",98.16,99.11,97.15,98.25,4478400.0],["2026-05-22",99.2,101.17,98.83,101.02,4540300.0],["2026-05-26",101.51,102.67,101.44,101.97,4609600.0],["2026-05-27",102.89,104.85,102.89,104.47,6114100.0],["2026-05-28",104.0,106.88,103.05,106.67,6192700.0],["2026-05-29",106.6,107.31,105.39,106.69,10464200.0],["2026-06-01",105.56,109.72,105.06,109.02,6088500.0],["2026-06-02",109.28,110.34,108.12,108.93,5894400.0],["2026-06-03",108.84,110.95,108.37,108.67,6303800.0],["2026-06-04",109.87,111.22,109.58,110.22,5759800.0],["2026-06-05",110.48,110.7,108.52,108.54,4048200.0],["2026-06-08",109.27,109.36,107.62,107.7,4544500.0],["2026-06-09",108.21,109.2,106.07,107.87,5901900.0],["2026-06-10",105.8,105.99,102.83,103.26,5569600.0],["2026-06-11",103.75,108.66,103.65,108.65,5086900.0],["2026-06-12",109.97,110.46,107.25,108.1,3714500.0],["2026-06-15",108.72,110.62,108.26,108.83,4890000.0],["2026-06-16",109.05,110.83,109.05,110.02,4986600.0],["2026-06-17",109.89,110.01,104.93,105.13,4759700.0],["2026-06-18",106.09,107.62,104.82,104.86,13306400.0],["2026-06-22",104.9,108.8,104.9,107.24,5483400.0],["2026-06-23",106.95,107.39,105.3,105.83,4023900.0],["2026-06-24",105.65,106.28,102.85,106.14,4999900.0],["2026-06-25",106.21,109.4,106.21,109.31,5819500.0],["2026-06-26",108.65,109.26,107.52,108.14,6288600.0],["2026-06-29",108.04,108.43,106.87,108.01,3077600.0],["2026-06-30",107.93,108.0,106.04,107.5,3363900.0],["2026-07-01",108.04,111.06,107.3,109.54,4218600.0],["2026-07-02",110.32,110.84,109.27,110.66,3377000.0],["2026-07-06",110.77,110.77,109.03,110.02,3169275.954041],["2026-07-07",110.72,112.3,109.8201,111.96,4618556.621422],["2026-07-08",111.53,111.53,109.03,109.94,3752252.930234],["2026-07-09",110.83,113.22,108.51,110.74,6273730.958983],["2026-07-10",111.78,113.41,111.11,112.47,3410444.47249],["2026-07-13",113.04,113.98,112.61,112.89,2858321.320801],["2026-07-14",113.38,114.02,111.34,113.67,3064604.566182],["2026-07-15",114.13,115.43,112.62,112.94,4070728.972063],["2026-07-16",113.25,117.32,113.25,117.18,5059313.397028],["2026-07-17",116.9,118.42,116.31,117.72,7151455.353332],["2026-07-20",117.9,118.0797,112.66,113.15,7644037.854014],["2026-07-21",114.53,116.36,113.37,116.34,4349533.093688],["2026-07-22",116.6,117.575,115.81,115.84,3191139.237125],["2026-07-23",116.53,116.81,113.85,114.1,4196227.230347],["2026-07-24",114.655,115.44,113.3,114.79,3879508.907269],["2026-07-27",114.865,114.865,112.365,112.95,6717057.226342],["2026-07-28",108.6,109.2,103.09,105.53,14283051.955758],["2026-07-29",105.04,105.75,103.975,104.56,6031541.34921],["2026-07-30",105.195,105.49,102.83,105.27,5909997.750408],["2026-07-31",105.74,105.99,103.8601,104.22,5605877.564352]]}