{"t":"WTW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-06-12",26.2564,27.1316,25.4608,26.4156,3894441.0],["2001-06-13",26.336,26.5747,26.2564,26.336,758020.0],["2001-06-14",26.2564,26.2564,25.4608,25.779,501093.0],["2001-06-15",25.6995,26.1769,25.4608,26.1769,382823.0],["2001-06-18",27.0521,27.6886,26.336,27.1157,358398.0],["2001-06-19",27.0521,27.609,26.6542,27.609,232804.0],["2001-06-20",27.6886,29.439,27.6886,28.3251,176179.0],["2001-06-21",28.3251,28.6434,28.2455,28.3251,79124.0],["2001-06-22",28.2933,28.2933,27.609,27.8159,109852.0],["2001-06-25",27.4499,28.6434,26.2564,28.0864,142582.0],["2001-06-26",27.975,27.975,27.0203,27.0521,109362.0],["2001-06-27",27.0521,27.7682,26.6543,27.5295,96149.0],["2001-06-28",27.8477,28.4047,27.6886,27.8477,102567.0],["2001-06-29",27.8477,28.5638,27.4499,28.2456,222876.0],["2001-07-02",28.2456,28.3251,27.4499,27.8477,46319.0],["2001-07-03",28.0864,28.0864,27.4499,27.6886,54398.0],["2001-07-05",27.8477,28.3888,27.6886,28.2774,74858.0],["2001-07-06",28.2615,28.4047,28.0864,28.2137,60589.0],["2001-07-09",28.0068,28.0068,27.0521,27.2112,117327.0],["2001-07-10",27.2908,27.3863,26.6543,26.893,148961.0],["2001-07-11",27.1316,28.2456,26.8293,27.4499,151981.0],["2001-07-12",27.4499,27.8477,26.8134,26.8452,198980.0],["2001-07-13",26.8293,27.4499,26.8293,27.4499,112268.0],["2001-07-16",27.5295,27.6568,27.4499,27.609,48848.0],["2001-07-17",27.609,27.8477,26.8929,27.609,64968.0],["2001-07-18",27.5295,27.5295,27.0521,27.2908,80558.0],["2001-07-19",27.0521,27.2112,26.7338,27.0521,128274.0],["2001-07-20",26.9725,27.0521,26.8452,26.9725,38769.0],["2001-07-23",26.9725,26.9725,26.8134,26.9725,59985.0],["2001-07-24",26.9725,26.9725,25.9382,26.0973,221441.0],["2001-07-25",25.9382,25.9382,24.6651,25.8586,371762.0],["2001-07-26",25.8586,26.4155,25.8586,26.1928,96187.0],["2001-07-27",26.2564,27.3704,26.2564,27.3704,118875.0],["2001-07-30",27.1316,27.8318,27.0521,27.0521,91204.0],["2001-07-31",27.8477,28.2456,26.893,27.4499,267270.0],["2001-08-01",27.609,27.8477,27.4817,27.4817,139562.0],["2001-08-02",27.4817,27.5295,26.4951,26.6543,153114.0],["2001-08-03",26.6543,28.2456,26.6543,28.0864,177085.0],["2001-08-06",28.2456,28.6434,28.1023,28.6434,46546.0],["2001-08-07",28.4843,28.723,27.8477,27.8477,130011.0],["2001-08-08",28.0069,28.0069,27.3703,27.9273,67346.0],["2001-08-09",27.8477,27.9273,27.4499,27.7045,58626.0],["2001-08-10",27.7045,28.166,27.7045,28.166,25745.0],["2001-08-13",28.0069,29.0412,27.9273,28.5002,34994.0],["2001-08-14",28.4047,29.439,28.4047,28.8821,72027.0],["2001-08-15",29.1208,29.1208,28.6434,29.0412,61419.0],["2001-08-16",29.0412,29.3754,28.898,29.2958,68780.0],["2001-08-17",29.2799,29.8687,29.2799,29.5981,9249.0],["2001-08-20",29.8369,31.0303,29.8369,31.0303,174933.0],["2001-08-21",30.6325,30.7916,30.2347,30.3143,108078.0],["2001-08-22",30.5529,32.1442,30.5529,31.7464,180294.0],["2001-08-23",31.826,31.826,31.3486,31.3486,44394.0],["2001-08-24",30.9508,30.9508,30.3938,30.5529,154322.0],["2001-08-27",30.6325,30.7121,30.0756,30.2347,59532.0],["2001-08-28",30.2347,30.3143,29.8687,30.2347,99924.0],["2001-08-29",30.2347,30.3938,29.8369,30.2347,127066.0],["2001-08-30",30.3142,30.3938,29.8369,29.8687,31219.0],["2001-08-31",29.9164,30.1551,29.9164,29.9323,15742.0],["2001-09-04",29.8369,29.9005,29.2799,29.6777,48811.0],["2001-09-05",29.5981,29.5981,29.2003,29.2003,55568.0],["2001-09-06",29.0571,29.0889,28.5797,28.5797,6908.0],["2001-09-07",28.3251,28.8343,28.166,28.2615,38731.0],["2001-09-10",28.3251,28.3251,27.8636,28.0069,74443.0],["2001-09-17",27.609,32.6216,27.609,30.6325,726083.0],["2001-09-18",31.0303,31.3486,31.0303,31.1894,319478.0],["2001-09-19",31.3486,32.2238,31.0303,32.2238,222498.0],["2001-09-20",32.3829,35.8042,32.3829,34.0538,409097.0],["2001-09-21",34.2129,35.0086,32.7012,33.099,307700.0],["2001-09-24",33.4173,33.7355,33.099,33.4173,167534.0],["2001-09-25",33.7355,34.2129,33.2581,33.4968,120951.0],["2001-09-26",34.0538,35.6292,33.9742,35.3905,345035.0],["2001-09-27",36.9977,39.13,36.4407,38.1116,369572.0],["2001-09-28",38.3503,38.8118,37.0136,37.2205,141109.0],["2001-10-01",36.5999,37.1568,36.1702,36.7272,102793.0],["2001-10-02",35.8042,36.759,35.3427,36.1225,139448.0],["2001-10-03",36.4407,38.1116,36.4407,36.934,320875.0],["2001-10-04",37.0773,37.3955,36.1225,36.7431,148886.0],["2001-10-05",36.759,37.3955,36.3771,37.316,131294.0],["2001-10-08",37.3319,37.3319,36.4407,36.7908,45564.0],["2001-10-09",36.8067,37.0773,36.5999,36.5999,80483.0],["2001-10-10",36.759,38.0161,36.759,37.491,212079.0],["2001-10-11",37.8729,38.1753,37.316,37.3796,55266.0],["2001-10-12",37.2364,37.5547,36.1225,37.2364,81653.0],["2001-10-15",36.8386,36.8545,35.661,36.2816,40883.0],["2001-10-16",36.2975,38.1912,35.4382,35.7247,50660.0],["2001-10-17",35.0086,35.8042,35.0086,35.7883,71272.0],["2001-10-18",35.5019,36.9181,35.3268,36.8545,101283.0],["2001-10-19",36.8545,37.5387,36.759,37.0772,47754.0],["2001-10-22",37.4751,40.2758,37.4751,39.4642,110607.0],["2001-10-23",40.1007,40.1007,39.3051,39.3846,81464.0],["2001-10-24",39.3846,39.3846,37.7138,37.8888,130502.0],["2001-10-25",37.9047,38.5731,37.2682,38.5731,145602.0],["2001-10-26",39.1459,39.9416,38.589,39.8143,141638.0],["2001-10-29",40.5781,41.8352,39.3846,39.7825,125556.0],["2001-10-30",37.7933,37.7933,36.202,36.9818,201849.0],["2001-10-31",37.2364,37.3955,36.5999,37.0614,271045.0],["2001-11-01",37.0772,37.0772,36.6158,37.0772,49037.0],["2001-11-02",37.3955,38.2548,37.0136,38.1912,118422.0],["2001-11-05",38.3503,39.496,38.2707,38.9868,70139.0],["2001-11-06",38.9868,39.7507,38.6686,39.6074,50170.0],["2001-11-07",39.7825,40.8964,39.0346,39.7984,270177.0],["2001-11-08",39.9416,39.9416,38.032,39.1937,270441.0],["2001-11-09",38.1912,38.1912,36.5203,36.5999,3009619.0],["2001-11-12",36.6794,36.8385,34.9131,36.8385,649564.0],["2001-11-13",36.9977,37.9047,36.6158,37.3955,644581.0],["2001-11-14",37.5546,37.7933,36.6317,36.6953,161343.0],["2001-11-15",36.759,37.2364,36.4407,36.5999,139939.0],["2001-11-16",36.5999,36.8227,35.8042,36.0429,185428.0],["2001-11-19",36.202,36.5203,34.6903,35.3268,195734.0],["2001-11-20",35.3268,35.8042,35.3268,35.3268,268327.0],["2001-11-21",35.3268,36.1225,35.3268,35.5655,204416.0],["2001-11-23",35.8042,37.125,35.6451,36.9818,55606.0],["2001-11-26",37.316,37.3796,36.5203,37.2364,179388.0],["2001-11-27",37.2364,37.9525,37.2364,37.7138,132729.0],["2001-11-28",37.7138,37.7138,36.759,37.1091,79124.0],["2001-11-29",36.9818,37.9843,36.9818,37.9684,107021.0],["2001-11-30",38.032,38.032,37.4751,37.682,105738.0],["2001-12-03",37.3955,37.9366,36.393,37.4751,44771.0],["2001-12-04",37.5546,38.032,37.3159,37.7774,103510.0],["2001-12-05",38.1593,38.2707,37.4114,37.5069,202831.0],["2001-12-06",37.491,37.9525,36.9977,37.8729,121668.0],["2001-12-07",38.1912,38.1912,37.1568,37.316,255303.0],["2001-12-10",36.6794,37.3,36.5203,36.759,115100.0],["2001-12-11",36.5999,37.9366,36.4567,37.1568,283465.0],["2001-12-12",37.1568,37.3955,36.759,37.0772,287277.0],["2001-12-13",36.9341,37.4592,36.759,37.2205,109852.0],["2001-12-14",37.2205,37.7774,36.7749,36.9977,238655.0],["2001-12-17",36.6794,37.1568,35.9634,36.759,263457.0],["2001-12-18",36.4408,36.9181,36.4408,36.6794,90524.0],["2001-12-19",36.6317,37.4751,36.6158,37.3637,364250.0],["2001-12-20",37.2364,37.7615,37.1568,37.4592,120271.0],["2001-12-21",37.3955,37.5387,36.4408,36.6794,116836.0],["2001-12-24",36.2816,37.0773,36.2816,36.7431,37637.0],["2001-12-26",36.4407,36.8704,36.202,36.5999,106228.0],["2001-12-27",36.759,36.9022,36.2816,36.8385,159720.0],["2001-12-28",36.5999,37.3796,36.5999,37.2364,165156.0],["2001-12-31",37.3159,37.5546,37.1727,37.4751,268214.0],["2002-01-02",37.4751,37.6342,37.0773,37.3955,153152.0],["2002-01-03",37.3955,38.8118,37.3955,37.8729,541788.0],["2002-01-04",37.8729,38.3503,37.7615,37.7933,126274.0],["2002-01-07",37.3955,37.8729,36.6794,36.8385,222725.0],["2002-01-08",36.5999,36.5999,34.2129,34.5312,661304.0],["2002-01-09",34.6107,35.9633,34.5471,35.4223,760398.0],["2002-01-10",35.6451,37.491,35.6451,36.6794,759870.0],["2002-01-11",37.0773,37.7138,37.0773,37.7138,221592.0],["2002-01-14",37.666,38.5094,37.666,38.0639,250735.0],["2002-01-15",38.0161,38.4776,37.7933,38.4776,275235.0],["2002-01-16",38.3503,38.5094,38.1912,38.4299,177010.0],["2002-01-17",38.8118,38.8118,38.1912,38.2071,266213.0],["2002-01-18",38.2071,38.414,38.0639,38.1912,139637.0],["2002-01-22",38.1753,38.3344,37.7138,38.3344,458323.0],["2002-01-23",38.1116,38.7322,38.1116,38.4299,237938.0],["2002-01-24",38.2707,38.589,37.9525,38.5572,238429.0],["2002-01-25",38.6526,39.7984,38.3026,39.4642,226802.0],["2002-01-28",39.862,40.0053,39.0664,39.3369,172668.0],["2002-01-29",39.1619,39.7825,39.1619,39.1619,101472.0],["2002-01-30",39.7507,40.8009,38.9868,40.8009,218044.0],["2002-01-31",40.5304,42.9651,40.5304,42.615,522158.0],["2002-02-01",43.1242,43.9835,42.5036,43.6493,367119.0],["2002-02-04",43.522,44.3336,43.1242,43.5379,189392.0],["2002-02-05",43.5379,44.5245,43.522,44.5245,381426.0],["2002-02-06",44.4768,44.4768,43.7607,43.888,310343.0],["2002-02-07",44.1585,44.1585,42.9969,43.0446,162589.0],["2002-02-08",43.2038,43.9039,43.1242,43.9039,178595.0],["2002-02-11",43.9199,44.2063,43.6175,43.8403,82672.0],["2002-02-12",43.9199,45.1133,43.8403,44.1586,497885.0],["2002-02-13",44.3177,44.4768,43.522,44.3972,147602.0],["2002-02-14",44.3972,45.1929,44.3972,45.1929,266439.0],["2002-02-15",45.4793,45.4793,43.9199,43.9835,66402.0],["2002-02-19",43.9198,44.2381,42.9651,43.1242,244695.0],["2002-02-20",43.4425,43.4425,42.0262,42.9651,105624.0],["2002-02-21",42.8059,43.331,42.1376,43.156,75349.0],["2002-02-22",43.1242,43.1401,42.249,42.3285,107097.0],["2002-02-25",42.8855,42.9492,42.1694,42.8696,281351.0],["2002-02-26",42.9651,42.9651,42.249,42.249,93318.0],["2002-02-27",42.5672,42.9491,42.4558,42.4718,103246.0],["2002-02-28",42.6468,43.7607,42.6468,42.9492,127482.0],["2002-03-01",42.9651,42.9651,42.1694,42.8059,72253.0],["2002-03-04",42.4081,43.2833,42.4081,42.7264,86183.0],["2002-03-05",42.8855,43.0446,42.1853,42.6468,136353.0],["2002-03-06",42.6468,42.8059,40.2599,41.8352,363797.0],["2002-03-07",42.0898,42.1694,40.3553,40.8327,176179.0],["2002-03-08",40.594,41.2942,40.594,40.8327,141223.0],["2002-03-11",40.8327,40.8327,39.862,40.1803,117553.0],["2002-03-12",40.1007,41.5329,40.0371,41.2306,116572.0],["2002-03-13",41.1351,41.1828,40.6577,40.8168,59720.0],["2002-03-14",40.8964,41.1828,40.8964,40.976,13477.0],["2002-03-15",40.8964,40.8964,40.1803,40.1803,80407.0],["2002-03-18",40.4031,40.4826,39.4801,39.6233,221479.0],["2002-03-19",39.7029,40.0371,39.5438,39.9893,146621.0],["2002-03-20",40.2439,40.2599,39.7188,39.7188,131710.0],["2002-03-21",39.7825,41.1828,39.7347,40.8168,194035.0],["2002-03-22",40.9919,40.9919,40.2439,40.5463,40204.0],["2002-03-25",40.7214,40.7214,39.6393,39.9416,96413.0],["2002-03-26",39.2096,39.6074,38.5094,39.4801,583124.0],["2002-03-27",39.4801,39.4801,39.1619,39.3051,534464.0],["2002-03-28",39.2255,39.3846,39.2255,39.3051,169988.0],["2002-04-01",39.2892,39.3051,39.146,39.2255,57455.0],["2002-04-02",39.2255,40.4986,39.2255,40.2599,288523.0],["2002-04-03",40.3394,40.3713,39.7825,39.9416,118686.0],["2002-04-04",39.862,41.5011,39.862,41.326,674102.0],["2002-04-05",41.3738,42.1694,41.3738,42.0103,325065.0],["2002-04-08",42.1376,42.1535,41.2305,41.6443,103699.0],["2002-04-09",41.7716,43.7766,41.7079,43.6175,362400.0],["2002-04-10",43.6175,44.1586,42.8696,44.1586,220875.0],["2002-04-11",44.079,44.2381,44.0472,44.079,205020.0],["2002-04-12",44.3972,44.5564,43.9199,44.5405,317553.0],["2002-04-15",44.5564,45.2724,44.3972,44.4768,178142.0],["2002-04-16",44.5564,44.6359,44.3972,44.5564,173952.0],["2002-04-17",44.5564,45.352,44.5564,45.352,251830.0],["2002-04-18",45.2725,45.9886,44.9065,45.1293,165043.0],["2002-04-19",45.1133,45.5112,44.9383,44.9542,168667.0],["2002-04-22",44.6359,44.8746,43.7766,43.7766,116270.0],["2002-04-23",43.9994,44.4609,43.7607,43.7766,364778.0],["2002-04-24",43.7766,43.7766,42.9173,43.0446,176557.0],["2002-04-25",42.6468,43.4425,42.1694,42.2331,173348.0],["2002-04-26",42.3285,43.6016,42.1694,43.3629,128388.0],["2002-04-29",43.7607,43.9358,42.8855,43.0287,111966.0],["2002-04-30",44.2381,47.6435,43.7766,46.5455,909511.0],["2002-05-01",46.6251,47.182,45.8135,46.7046,401094.0],["2002-05-02",46.9115,49.0916,46.6251,48.5346,239033.0],["2002-05-03",48.4869,50.2691,47.739,47.739,314420.0],["2002-05-06",47.9618,49.3303,47.739,48.5346,92185.0],["2002-05-07",48.1368,48.1527,43.9198,44.8746,630953.0],["2002-05-08",44.7155,45.352,44.254,44.5245,201434.0],["2002-05-09",44.4768,44.8587,44.079,44.3336,102076.0],["2002-05-10",44.3177,45.1929,44.3018,45.1929,183201.0],["2002-05-13",44.7951,45.8294,43.8562,45.1929,171687.0],["2002-05-14",45.5111,47.4843,45.0656,46.7523,385880.0],["2002-05-15",46.5455,47.1024,45.4475,45.7658,440882.0],["2002-05-16",45.6543,49.5212,45.6543,49.3302,3259788.0],["2002-05-17",49.1711,49.4735,47.739,49.2507,440467.0],["2002-05-20",49.1234,49.1393,48.455,48.6301,112382.0],["2002-05-21",48.5346,48.6142,47.739,47.9776,176594.0],["2002-05-22",47.914,48.2164,47.5003,47.9617,212608.0],["2002-05-23",48.0572,48.6937,47.8185,48.6142,160135.0],["2002-05-24",48.455,49.6485,48.1368,49.3302,154435.0],["2002-05-28",49.4894,51.7013,48.9325,51.3672,279878.0],["2002-05-29",51.2398,51.8763,50.4442,51.4785,192072.0],["2002-05-30",50.9216,51.2398,49.3621,49.6804,220762.0],["2002-05-31",50.0463,52.5128,49.5212,51.7649,210267.0],["2002-06-03",51.7649,51.7649,50.7624,51.1762,153907.0],["2002-06-04",51.1762,51.1762,49.7281,49.9031,158286.0],["2002-06-05",50.0623,50.2851,49.8872,50.2055,125745.0],["2002-06-06",50.6033,51.1603,50.0464,50.6033,240090.0],["2002-06-07",48.7733,52.4333,48.5346,52.131,159229.0],["2002-06-10",52.0991,52.672,51.5581,51.6376,72140.0],["2002-06-11",51.7968,52.8311,51.7968,52.5129,368213.0],["2002-06-12",52.4333,54.136,52.1946,53.8814,320762.0],["2002-06-13",53.7859,54.1042,50.1259,50.6351,250773.0],["2002-06-14",50.6352,51.0489,48.0573,50.9375,327292.0],["2002-06-17",50.9215,51.2398,50.1259,50.3646,317591.0],["2002-06-18",50.3169,51.0011,50.2851,51.0011,173121.0],["2002-06-19",50.7624,52.2742,50.3805,52.2742,189505.0],["2002-06-20",52.1946,53.1494,52.0991,52.7038,329595.0],["2002-06-21",52.3537,52.7515,52.0355,52.7356,125707.0],["2002-06-24",52.6243,52.6243,50.6829,52.4333,144809.0],["2002-06-25",52.4015,52.5129,51.7172,52.2264,110230.0],["2002-06-26",50.7942,51.2398,50.4442,51.1443,294186.0],["2002-06-27",50.9216,53.5472,50.667,53.1494,220535.0],["2002-06-28",52.5129,52.5765,51.9559,52.3697,209437.0],["2002-07-01",52.5129,52.5129,50.5237,50.5237,96980.0],["2002-07-02",50.1259,50.5238,48.1527,48.7733,394487.0],["2002-07-03",48.9324,49.5531,48.3437,48.3755,356133.0],["2002-07-05",48.3755,49.1234,48.2959,49.0279,86523.0],["2002-07-08",48.9324,49.6485,48.7733,49.1711,35032.0],["2002-07-09",49.1711,49.3462,48.5346,48.6778,138542.0],["2002-07-10",48.6142,49.012,47.4207,47.4207,318723.0],["2002-07-11",47.1024,47.6594,45.5907,47.1024,310682.0],["2002-07-12",47.1184,47.739,45.9726,46.1477,248621.0],["2002-07-15",46.3863,46.3863,43.9994,44.62,157757.0],["2002-07-16",44.5564,46.1477,43.9358,44.7791,155719.0],["2002-07-17",45.177,46.3068,44.0153,44.9701,185164.0],["2002-07-18",44.9701,45.3202,43.7607,44.0153,269837.0],["2002-07-19",44.0153,45.177,42.8219,42.9492,232162.0],["2002-07-22",42.9492,43.2038,39.4642,40.1007,270969.0],["2002-07-23",40.1007,43.0446,40.1007,42.0262,404076.0],["2002-07-24",40.7373,43.7607,40.594,43.6812,420271.0],["2002-07-25",43.6016,45.177,43.1242,43.6812,301169.0],["2002-07-26",43.7607,46.8637,43.7607,46.2272,462475.0],["2002-07-29",47.3411,48.4551,47.3252,48.0572,465684.0],["2002-07-30",49.6485,51.8604,48.5505,51.6695,542090.0],["2002-07-31",50.9216,51.3671,50.0463,50.3487,613286.0],["2002-08-01",50.285,50.285,47.4207,47.7071,201509.0],["2002-08-02",47.0229,47.182,45.909,46.1477,202944.0],["2002-08-05",45.7498,45.8453,44.1745,45.1133,544581.0],["2002-08-06",46.2272,47.739,46.2272,46.5455,155983.0],["2002-08-07",46.6251,47.182,44.7314,45.5271,269875.0],["2002-08-08",45.7658,50.2055,45.6703,49.5849,307625.0],["2002-08-09",49.5849,51.0489,48.5346,50.9693,200226.0],["2002-08-12",50.9216,51.6695,50.4442,51.3353,153567.0],["2002-08-13",51.3353,52.2582,51.2398,51.383,143827.0],["2002-08-14",51.3194,51.5581,50.3646,51.1603,243676.0],["2002-08-15",51.0807,52.5129,50.842,51.8445,197168.0],["2002-08-16",51.7013,51.7013,50.4442,50.7624,152472.0],["2002-08-19",50.7465,50.7624,49.1393,49.1552,167270.0],["2002-08-20",49.1552,50.4442,48.4551,48.5346,213778.0],["2002-08-21",48.6937,48.6937,47.7708,48.4232,410758.0],["2002-08-22",48.6937,48.9006,47.739,48.5983,103208.0],["2002-08-23",48.5346,48.7256,47.9618,48.2164,104945.0],["2002-08-26",48.2482,48.2482,47.357,47.8981,346092.0],["2002-08-27",47.7549,48.0572,46.7046,47.548,121630.0],["2002-08-28",47.548,47.7708,47.1025,47.4366,418081.0],["2002-08-29",47.3412,49.6485,46.7046,49.5212,167761.0],["2002-08-30",49.3303,50.8579,49.012,50.11,149490.0],["2002-09-03",50.11,50.11,47.8981,48.1368,86825.0],["2002-09-04",48.1368,49.569,48.0572,49.569,239373.0],["2002-09-05",49.2507,49.7281,48.2164,49.3621,231709.0],["2002-09-06",50.1577,51.8922,49.9668,51.7172,204529.0],["2002-09-09",51.5899,52.7834,51.1921,52.5129,214948.0],["2002-09-10",52.5128,52.6242,51.9877,52.1946,159758.0],["2002-09-11",52.3537,52.4651,51.5581,51.8127,132276.0],["2002-09-12",51.7172,51.7172,50.9216,51.033,384484.0],["2002-09-13",50.9852,52.0355,50.3646,51.0807,148206.0],["2002-09-16",51.3194,51.5581,50.7147,51.5581,173990.0],["2002-09-17",51.1602,51.3194,50.285,50.4442,144469.0],["2002-09-18",49.8077,50.2214,49.3939,49.8395,191317.0],["2002-09-19",49.8236,50.4283,49.0279,49.553,548281.0],["2002-09-20",49.6485,50.2691,49.2348,50.0941,162665.0],["2002-09-23",49.9668,50.2055,49.3303,50.1259,105738.0],["2002-09-24",49.8395,50.6829,48.8847,48.9324,87391.0],["2002-09-25",49.2029,50.4442,49.2029,50.1577,169648.0],["2002-09-26",50.2373,52.5129,50.2373,52.3537,126085.0],["2002-09-27",52.3537,52.5924,51.5581,52.5606,211098.0],["2002-09-30",52.4333,53.8655,51.7172,53.2926,204718.0],["2002-10-01",53.3085,54.8202,52.4492,54.8202,327821.0],["2002-10-02",54.502,54.502,53.1016,53.8018,304605.0],["2002-10-03",53.6904,54.8202,53.6904,54.677,223669.0],["2002-10-04",54.6929,54.6929,51.4467,52.3697,257191.0],["2002-10-07",52.3219,52.5129,51.2398,51.3035,204378.0],["2002-10-08",51.4626,52.672,51.0966,52.3378,157493.0],["2002-10-09",52.1151,52.131,50.9375,51.0011,138240.0],["2002-10-10",51.1602,54.0405,51.1602,53.9132,183238.0],["2002-10-11",54.0246,55.6955,53.8018,55.5363,390675.0],["2002-10-14",54.502,57.2868,54.4384,56.889,360361.0],["2002-10-15",57.6846,59.1008,55.6636,55.8546,368742.0],["2002-10-16",54.8202,55.3931,54.1837,55.043,155756.0],["2002-10-17",55.6954,56.332,54.4224,54.4383,170517.0],["2002-10-18",54.3906,55.3772,54.1837,54.4383,126915.0],["2002-10-21",54.3429,54.502,54.1042,54.4543,178104.0],["2002-10-22",54.2315,54.502,53.5313,54.3906,118912.0],["2002-10-23",54.1042,54.4224,53.7063,54.1042,90109.0],["2002-10-24",54.2633,54.8839,53.6427,53.9132,203925.0],["2002-10-25",54.0246,54.0246,51.8604,52.1787,407964.0],["2002-10-28",52.8311,53.5472,52.0355,52.481,176745.0],["2002-10-29",52.481,52.481,44.9542,48.6142,2370964.0],["2002-10-30",48.5187,49.6485,47.4207,48.5505,626499.0],["2002-10-31",48.7097,49.012,47.7549,48.6938,270403.0],["2002-11-01",48.5664,48.8529,47.7549,48.8529,115364.0],["2002-11-04",49.4894,50.0941,48.3118,48.3277,290486.0],["2002-11-05",48.3277,50.1259,46.1954,49.8872,595355.0],["2002-11-06",49.9668,50.3646,48.2164,49.935,234880.0],["2002-11-07",49.6167,49.8872,48.2164,48.4391,137599.0],["2002-11-08",48.3755,48.6938,47.2616,47.8026,178180.0],["2002-11-11",47.6594,47.6594,46.9433,47.1502,103020.0],["2002-11-12",47.2616,47.3889,46.9433,47.3571,122574.0],["2002-11-13",47.2616,48.2164,46.9433,48.1368,301585.0],["2002-11-14",48.4073,49.1711,48.0254,48.9324,153642.0],["2002-11-15",48.9324,49.9668,48.7733,49.3302,126274.0],["2002-11-18",49.4098,50.7624,49.4098,50.1896,366062.0],["2002-11-19",50.1259,50.9215,49.6485,49.8076,181426.0],["2002-11-20",49.4894,50.0464,48.7256,48.9484,162929.0],["2002-11-21",48.9961,49.0916,46.7205,47.2934,358134.0],["2002-11-22",47.1025,47.7072,46.9433,47.5003,215741.0],["2002-11-25",47.3412,47.3412,44.9542,45.1293,366062.0],["2002-11-26",44.9701,44.986,43.2833,44.2381,617552.0],["2002-11-27",43.9994,44.3973,43.4425,44.1586,529821.0],["2002-11-29",44.4768,44.5245,43.7607,43.9358,80521.0],["2002-12-02",44.3177,45.7658,44.3177,45.543,261645.0],["2002-12-03",45.3043,46.7046,45.1133,46.6251,252132.0],["2002-12-04",46.2272,46.3068,45.4316,46.0999,154548.0],["2002-12-05",46.1477,47.6435,46.1317,47.2138,218384.0],["2002-12-06",47.1024,49.0916,47.0706,48.6301,356775.0],["2002-12-09",48.5346,48.6301,47.7549,48.2959,147942.0],["2002-12-10",47.8981,49.3303,47.8981,48.7733,91657.0],["2002-12-11",48.7415,49.187,47.739,49.1711,124537.0],["2002-12-12",49.3303,49.744,49.012,49.7281,196715.0],["2002-12-13",49.4894,49.5053,48.28,48.28,153340.0],["2002-12-16",48.0572,48.0572,46.7205,46.7842,322196.0],["2002-12-17",46.3864,47.6594,46.3068,46.8638,211589.0],["2002-12-18",46.8319,47.3889,46.0363,47.1343,84371.0],["2002-12-19",47.1024,47.1024,45.2088,45.909,160513.0],["2002-12-20",46.0681,46.6251,45.4316,46.3545,182785.0],["2002-12-23",46.2272,46.3386,45.6703,45.9408,214571.0],["2002-12-24",45.7499,46.1477,45.7499,45.8453,25708.0],["2002-12-26",45.8453,46.1477,45.0338,45.3679,160626.0],["2002-12-27",45.352,45.8294,45.1929,45.1929,82861.0],["2002-12-30",45.1611,45.9726,44.9542,45.2088,128992.0],["2002-12-31",45.0338,45.7658,44.7632,45.6225,142506.0],["2003-01-02",45.6703,46.4341,45.4475,46.2272,232313.0],["2003-01-03",46.1158,46.1158,45.7658,45.7658,72367.0],["2003-01-06",45.8771,46.4341,45.5907,46.3864,335371.0],["2003-01-07",46.4182,46.4182,45.8453,45.8453,299697.0],["2003-01-08",45.8453,45.8453,44.7951,45.0974,208002.0],["2003-01-09",45.0974,46.1477,45.0974,45.9726,214118.0],["2003-01-10",45.8294,45.8294,45.1929,45.2884,139864.0],["2003-01-13",45.5112,45.7658,44.7951,44.9542,198603.0],["2003-01-14",44.9542,44.9542,44.2381,44.7632,199811.0],["2003-01-15",44.8746,44.8746,44.079,44.4291,209588.0],["2003-01-16",44.5564,44.9065,42.8059,42.8059,498526.0],["2003-01-17",42.8059,43.4425,42.249,42.9651,401320.0],["2003-01-21",43.2833,43.9517,42.074,42.4877,303963.0],["2003-01-22",42.5036,42.5672,41.0555,42.0898,727103.0],["2003-01-23",43.3629,44.3972,42.9014,44.1108,474593.0],["2003-01-24",43.9517,43.9517,42.7264,43.0128,262174.0],["2003-01-27",42.8855,43.2515,42.5036,42.7264,176104.0],["2003-01-28",42.8855,43.3629,42.6946,42.8219,163873.0],["2003-01-29",42.7264,43.1242,42.4559,43.1242,220158.0],["2003-01-30",43.0446,43.3629,42.1694,42.3445,199433.0],["2003-01-31",42.2967,42.4877,41.2306,41.4534,361494.0],["2003-02-03",41.5329,41.5329,40.8964,41.3737,307209.0],["2003-02-04",41.3579,41.3738,40.1803,40.6577,379991.0],["2003-02-05",40.7532,41.5488,40.4986,41.5488,286296.0],["2003-02-06",42.9651,44.6359,42.8855,43.1719,1539256.0],["2003-02-07",43.3629,44.1585,43.2833,43.4424,513740.0],["2003-02-10",43.2992,43.9994,43.1242,43.9198,427028.0],["2003-02-11",43.6016,43.8403,42.1694,42.4877,320535.0],["2003-02-12",42.249,42.249,40.8168,41.7716,256775.0],["2003-02-13",41.7716,41.8193,40.4667,41.5011,261947.0],["2003-02-14",41.3897,42.0262,40.8486,41.8512,304152.0],["2003-02-18",42.1694,43.0446,41.692,41.692,246507.0],["2003-02-19",41.692,41.692,41.1351,41.2942,145941.0],["2003-02-20",41.3101,41.3738,40.5145,40.5463,100679.0],["2003-02-21",40.419,40.8964,39.4483,40.8168,621818.0],["2003-02-24",40.8168,41.2624,40.4667,41.1351,145602.0],["2003-02-25",41.1192,41.1987,40.5622,41.151,245903.0],["2003-02-26",40.9919,41.0237,40.5781,40.61,70706.0],["2003-02-27",40.8964,41.2146,40.6736,40.7691,101057.0],["2003-02-28",40.5781,40.5781,39.862,39.862,235296.0],["2003-03-03",40.0689,40.1326,38.6686,38.7959,302679.0],["2003-03-04",38.1912,38.9073,37.3637,38.5253,608643.0],["2003-03-05",38.589,39.7029,38.589,39.4642,349112.0],["2003-03-06",39.3846,41.3738,39.3051,40.7691,549564.0],["2003-03-07",40.5781,42.0103,40.3076,41.7716,387919.0],["2003-03-10",41.7716,41.7716,40.1007,40.1962,250320.0],["2003-03-11",40.3554,40.7213,39.9894,40.2599,174556.0],["2003-03-12",40.1007,40.1803,38.1116,39.0823,379916.0],["2003-03-13",39.4642,40.4986,39.1619,40.4031,309965.0],["2003-03-14",40.3394,41.1033,40.1007,40.5145,381501.0],["2003-03-17",40.1166,41.1351,39.6233,40.6577,363042.0],["2003-03-18",40.8964,41.517,40.785,41.2624,213250.0],["2003-03-19",41.2942,42.5195,41.2942,42.5195,232804.0],["2003-03-20",42.5195,44.2381,41.9307,43.4266,387806.0],["2003-03-21",43.9994,45.352,43.9517,45.352,329822.0],["2003-03-24",45.1611,45.1611,43.522,43.9039,237938.0],["2003-03-25",43.9199,44.3973,43.1242,44.1586,341864.0],["2003-03-26",44.5564,45.0656,44.4609,44.7951,191392.0],["2003-03-27",44.7871,45.2346,44.2117,45.0588,153114.0],["2003-03-28",44.9149,45.3945,44.5793,45.3945,128425.0],["2003-03-31",44.6752,44.7551,44.1158,44.2756,142959.0],["2003-04-01",44.9949,45.2986,43.7641,44.1157,221857.0],["2003-04-02",44.6752,44.9949,44.4035,44.9949,295696.0],["2003-04-03",45.0748,45.1227,44.0358,44.2596,196942.0],["2003-04-04",44.6592,45.2666,44.5153,44.9949,256775.0],["2003-04-07",45.3944,46.4814,45.0428,45.0428,183729.0],["2003-04-08",45.0428,46.3055,44.835,45.9859,203812.0],["2003-04-09",46.0019,46.7371,45.4904,45.5064,157682.0],["2003-04-10",45.5064,46.0498,44.9149,46.0178,160928.0],["2003-04-11",45.6182,45.6182,43.6682,45.0268,502037.0],["2003-04-14",45.0588,46.0338,45.0588,46.0338,193431.0],["2003-04-15",46.3535,47.4724,46.1777,47.3765,215968.0],["2003-04-16",48.4314,48.831,47.7601,48.3355,454548.0],["2003-04-17",48.1117,48.1117,47.6322,47.9519,151151.0],["2003-04-21",48.1917,48.2396,47.7121,48.0158,83314.0],["2003-04-22",47.9998,49.806,47.872,49.7741,326349.0],["2003-04-23",49.5503,50.7491,49.5503,50.5733,302944.0],["2003-04-24",50.5733,51.3085,48.7511,49.0708,527632.0],["2003-04-25",48.9109,50.2696,48.847,49.4064,652924.0],["2003-04-28",49.3904,49.6302,49.1667,49.2306,206379.0],["2003-04-29",48.3675,49.3265,47.7601,49.0388,754018.0],["2003-04-30",48.7511,50.4134,48.7511,49.854,1003206.0],["2003-05-01",49.7101,50.3815,49.7101,49.9819,2540575.0],["2003-05-02",49.854,50.0298,48.9908,49.5503,1214417.0],["2003-05-05",49.5503,49.9339,49.3905,49.5183,459229.0],["2003-05-06",49.5183,49.5343,48.5273,49.1507,439221.0],["2003-05-07",49.2306,49.2306,48.7511,49.1507,436805.0],["2003-05-08",48.9109,48.9909,48.5913,48.6712,197772.0],["2003-05-09",48.815,49.0868,48.5593,48.7031,160928.0],["2003-05-12",48.7031,49.822,48.6392,49.7101,313929.0],["2003-05-13",49.7101,49.7741,49.2786,49.5503,182823.0],["2003-05-14",49.5822,49.854,49.1826,49.3904,184862.0],["2003-05-15",49.3905,49.5663,48.815,49.1027,256285.0],["2003-05-16",49.1027,49.9659,48.7511,49.9499,255152.0],["2003-05-19",49.8699,49.8699,49.3105,49.4384,302604.0],["2003-05-20",49.5503,49.7101,48.831,49.0708,99169.0],["2003-05-21",48.9909,49.0388,48.7511,48.9749,136806.0],["2003-05-22",49.2306,49.6142,49.1347,49.5663,181162.0],["2003-05-23",49.4704,49.7261,49.4704,49.7101,131974.0],["2003-05-27",49.7102,50.3495,49.5343,49.8061,213023.0],["2003-05-28",49.9499,50.7651,49.8859,50.7651,344318.0],["2003-05-29",50.6692,51.2286,49.5982,50.0298,241864.0],["2003-05-30",50.3175,50.5413,49.7101,50.5413,217062.0],["2003-06-02",50.4294,50.5093,49.5503,50.4934,390335.0],["2003-06-03",50.5253,51.6442,50.5253,51.3085,355869.0],["2003-06-04",51.3884,51.9319,51.3884,51.7081,150018.0],["2003-06-05",51.6282,51.9799,51.4684,51.868,233635.0],["2003-06-06",52.2676,52.811,52.2676,52.3955,277915.0],["2003-06-09",52.1876,52.5553,50.5413,50.5733,260701.0],["2003-06-10",50.7331,50.9249,50.0298,50.1897,234088.0],["2003-06-11",50.3495,51.3085,50.2216,50.829,165534.0],["2003-06-12",50.1257,52.4914,50.1257,52.4914,203850.0],["2003-06-13",52.2676,52.5553,51.5003,51.6602,157115.0],["2003-06-16",51.6602,52.0438,50.9888,51.6602,185277.0],["2003-06-17",51.868,52.9868,51.788,52.9868,199697.0],["2003-06-18",52.9868,53.1467,52.4274,52.6352,166515.0],["2003-06-19",53.0188,53.0188,51.3245,51.5483,283918.0],["2003-06-20",51.3885,51.5483,50.829,51.0688,461154.0],["2003-06-23",50.9089,50.9569,49.6782,49.6782,208493.0],["2003-06-24",49.3904,50.1417,49.3904,49.7101,177463.0],["2003-06-25",49.7741,49.886,48.9429,48.9429,155907.0],["2003-06-26",49.2559,49.3522,48.4694,48.7904,182144.0],["2003-06-27",48.9509,49.304,48.6299,48.7904,199962.0],["2003-06-30",49.1917,49.3522,48.7904,49.3522,174292.0],["2003-07-01",49.3522,49.6732,48.6781,48.8867,253227.0],["2003-07-02",48.9509,49.3522,48.8065,49.0954,478066.0],["2003-07-03",48.9188,48.9509,48.1484,48.2287,125934.0],["2003-07-07",48.309,48.7262,47.7472,47.8596,413815.0],["2003-07-08",47.7472,48.02,45.1632,47.6028,1336123.0],["2003-07-09",47.7472,48.5497,46.9447,47.5867,454208.0],["2003-07-10",45.5805,46.5435,45.5805,46.3028,864362.0],["2003-07-11",46.3028,46.8645,46.2225,46.3349,502075.0],["2003-07-14",46.7361,47.1053,45.9657,46.1583,373272.0],["2003-07-15",46.704,47.1855,46.5596,46.6398,468855.0],["2003-07-16",46.6077,46.6398,45.8373,45.9497,387239.0],["2003-07-17",45.8534,46.1423,44.746,45.3879,420195.0],["2003-07-18",45.4361,45.8534,45.3077,45.6126,356322.0],["2003-07-21",45.9818,46.3028,44.9386,45.2114,262400.0],["2003-07-22",45.2114,45.5805,44.6978,45.1793,616986.0],["2003-07-23",45.2756,46.7682,45.2275,46.7682,849035.0],["2003-07-24",48.309,48.309,46.7522,46.8324,1083500.0],["2003-07-25",47.346,48.9509,46.704,48.9509,420384.0],["2003-07-28",48.6299,49.1114,48.325,48.9509,299320.0],["2003-07-29",48.7744,49.3361,48.6621,48.9028,236277.0],["2003-07-30",48.9028,48.9991,48.1805,48.9991,245677.0],["2003-07-31",49.0793,49.1917,48.1485,48.309,305699.0],["2003-08-01",48.1484,48.4855,47.8275,48.2287,350622.0],["2003-08-04",48.1485,48.2287,46.9127,47.667,258587.0],["2003-08-05",47.667,47.667,46.4632,46.6237,245450.0],["2003-08-06",46.6558,46.9447,45.741,45.9015,587088.0],["2003-08-07",45.9818,46.3028,45.9015,46.1102,358247.0],["2003-08-08",46.2225,46.383,45.9015,46.046,210569.0],["2003-08-11",45.9818,46.046,45.5484,45.6929,389731.0],["2003-08-12",45.42,45.8534,44.8904,45.3879,392373.0],["2003-08-13",45.5003,45.8373,45.4361,45.6608,153340.0],["2003-08-14",45.9015,45.9015,45.6447,45.741,176896.0],["2003-08-15",45.741,45.8052,45.5805,45.5805,108078.0],["2003-08-18",45.7892,46.1423,45.067,45.5003,325254.0],["2003-08-19",46.4954,46.4954,45.099,45.2595,161343.0],["2003-08-20",45.2595,45.3237,44.8744,45.0188,501244.0],["2003-08-21",45.0188,45.0188,43.6225,43.6386,781387.0],["2003-08-22",43.8953,45.0348,43.8953,44.5855,736238.0],["2003-08-25",44.6497,44.9064,44.2966,44.8422,244846.0],["2003-08-26",44.9386,45.1472,44.6176,45.0188,515778.0],["2003-08-27",45.0027,45.5484,44.9867,45.4842,508681.0],["2003-08-28",45.5324,46.2546,45.5324,46.2546,516269.0],["2003-08-29",46.1904,46.8645,46.1422,46.5274,330161.0],["2003-09-02",46.5435,47.0411,46.4633,47.025,306681.0],["2003-09-03",47.1694,47.5225,46.7682,47.5225,212155.0],["2003-09-04",47.683,48.6299,47.667,48.2768,492184.0],["2003-09-05",48.1966,48.4052,48.004,48.1645,144960.0],["2003-09-08",48.309,49.1596,48.309,48.6299,365571.0],["2003-09-09",49.0312,49.4806,48.4695,48.8065,222385.0],["2003-09-10",48.7905,48.8065,47.8275,48.1003,212381.0],["2003-09-11",48.0682,48.2448,47.5867,47.5867,153454.0],["2003-09-12",47.5867,48.6299,47.2657,48.2287,265533.0],["2003-09-15",48.1484,48.7744,47.988,48.7102,187806.0],["2003-09-16",48.4694,49.3522,48.325,48.9991,155115.0],["2003-09-17",48.951,49.1917,47.3139,47.988,435635.0],["2003-09-18",47.988,49.1917,47.988,48.7423,297508.0],["2003-09-19",48.4694,49.2719,48.1003,48.4694,217780.0],["2003-09-22",48.4695,48.7904,48.0682,48.309,198338.0],["2003-09-23",48.3731,50.3954,47.7472,49.9139,371271.0],["2003-09-24",49.7534,50.2188,49.1275,49.7534,302981.0],["2003-09-25",49.6732,50.0744,49.2719,49.5127,277462.0],["2003-09-26",49.695,49.8563,48.7592,48.9689,326160.0],["2003-09-29",49.2916,49.4852,49.1142,49.453,191921.0],["2003-09-30",49.453,49.9693,49.0657,49.6143,119139.0],["2003-10-01",49.5336,51.1471,49.3723,51.1471,409323.0],["2003-10-02",51.1471,51.4214,50.6308,50.8244,289807.0],["2003-10-03",51.2278,51.4698,50.8244,51.0826,211589.0],["2003-10-06",51.0826,51.4537,50.776,50.9858,215930.0],["2003-10-07",50.9696,51.4375,50.8244,51.2278,250962.0],["2003-10-08",51.2762,51.5021,51.1794,51.2601,452207.0],["2003-10-09",51.4537,52.0991,51.1471,51.9377,448621.0],["2003-10-10",51.5505,51.5505,49.7756,50.3081,635974.0],["2003-10-13",50.5017,51.0987,50.179,50.292,320837.0],["2003-10-14",50.2758,50.2758,48.7108,49.4691,771987.0],["2003-10-15",49.5336,50.0338,49.2432,49.9693,341713.0],["2003-10-16",49.9047,50.5179,49.7757,50.5179,282143.0],["2003-10-17",50.5824,51.1471,50.4049,50.6631,372932.0],["2003-10-20",50.8083,51.1471,50.5017,50.6953,275801.0],["2003-10-21",50.6953,51.4698,50.2597,51.3569,384295.0],["2003-10-22",51.1471,51.6312,50.6631,51.6312,506718.0],["2003-10-23",51.5505,53.2446,50.9535,52.8413,891655.0],["2003-10-24",52.4379,53.293,52.3895,53.164,651905.0],["2003-10-27",53.2446,53.5835,53.0833,53.3253,438806.0],["2003-10-28",53.4221,53.648,53.2123,53.648,298187.0],["2003-10-29",53.4866,53.7125,53.3898,53.5996,187655.0],["2003-10-30",53.4866,53.6157,53.1155,53.4382,318044.0],["2003-10-31",53.8416,53.9707,53.2769,53.7287,313136.0],["2003-11-03",53.7448,54.8581,53.6157,54.5515,229142.0],["2003-11-04",54.5515,55.4228,54.3741,54.842,326764.0],["2003-11-05",54.6161,54.842,54.5515,54.6806,245677.0],["2003-11-06",54.7774,54.7774,53.4866,54.5999,547299.0],["2003-11-07",54.8581,54.9227,54.4225,54.729,358738.0],["2003-11-10",54.7936,55.0679,54.5354,54.6322,282294.0],["2003-11-11",54.0514,54.0836,53.4705,53.5996,351150.0],["2003-11-12",53.7287,54.6967,53.5673,54.2934,226991.0],["2003-11-13",54.2934,54.6322,54.0191,54.132,224612.0],["2003-11-14",54.5192,54.6967,53.9545,54.0836,151566.0],["2003-11-17",54.0836,54.4547,53.8416,54.4547,271611.0],["2003-11-18",54.3741,54.3741,53.1639,53.4382,395620.0],["2003-11-19",53.406,53.648,52.9381,53.406,321252.0],["2003-11-20",53.406,53.7287,52.9703,53.5028,202793.0],["2003-11-21",53.9868,54.0191,52.9381,53.2285,314759.0],["2003-11-24",53.2285,53.406,52.7606,53.164,213627.0],["2003-11-25",53.293,53.3576,52.8413,52.9219,319818.0],["2003-11-26",52.8413,52.9058,51.7925,52.8574,531595.0],["2003-11-28",53.0026,53.406,52.7606,53.3253,198112.0],["2003-12-01",53.5673,53.8739,53.3898,53.5512,327179.0],["2003-12-02",53.5996,54.4225,53.5996,53.9707,256209.0],["2003-12-03",53.9223,54.374,53.1155,53.2446,375122.0],["2003-12-04",53.4866,53.5673,52.8735,53.2608,352019.0],["2003-12-05",53.0833,53.3576,52.7767,53.0026,214797.0],["2003-12-08",53.0026,53.2446,52.8574,53.0833,127217.0],["2003-12-09",53.0833,53.4221,52.9219,53.2769,333597.0],["2003-12-10",53.3414,53.406,52.5024,52.6799,146923.0],["2003-12-11",52.7606,52.7928,52.3088,52.5185,197885.0],["2003-12-12",52.6799,52.809,52.1798,52.3572,233786.0],["2003-12-15",52.7606,54.0514,52.5186,52.6315,175802.0],["2003-12-16",53.0187,53.0833,52.5992,52.696,262362.0],["2003-12-17",52.7283,53.0833,52.5347,52.6799,157795.0],["2003-12-18",52.5992,52.8412,52.4379,52.4379,176594.0],["2003-12-19",52.5993,53.2285,52.4056,52.9865,160211.0],["2003-12-22",53.0026,53.7287,53.0026,53.1962,251906.0],["2003-12-23",53.1962,53.7448,53.1801,53.2769,262362.0],["2003-12-24",53.2446,53.7609,53.2285,53.5673,68705.0],["2003-12-26",53.6319,54.132,53.5834,54.132,70555.0],["2003-12-29",54.6395,55.2881,54.6395,55.1259,263042.0],["2003-12-30",54.8827,55.6934,54.8827,55.4502,261192.0],["2003-12-31",55.4988,55.7745,55.0449,55.2394,98943.0],["2004-01-02",55.3691,56.5365,55.2881,55.9528,214193.0],["2004-01-05",56.2609,56.7311,56.0987,56.0987,245639.0],["2004-01-06",55.9366,57.0553,55.7583,56.8121,520648.0],["2004-01-07",56.7473,57.9471,56.7473,57.3148,378179.0],["2004-01-08",57.2337,57.2499,55.5475,55.5637,538579.0],["2004-01-09",55.5637,55.9042,55.0935,55.4016,333710.0],["2004-01-12",55.4502,55.5475,55.0286,55.0935,153114.0],["2004-01-13",55.3367,55.4988,54.9638,55.1097,104265.0],["2004-01-14",55.1259,55.2394,54.98,55.1259,344431.0],["2004-01-15",55.1259,55.2232,54.8017,55.1097,295469.0],["2004-01-16",55.2881,55.6123,54.9314,54.9638,291807.0],["2004-01-20",54.8827,55.515,54.4774,55.3529,413513.0],["2004-01-21",55.207,56.4716,55.1583,56.0339,340618.0],["2004-01-22",56.0339,56.8121,56.0339,56.7473,397356.0],["2004-01-23",57.3148,57.4931,57.1526,57.4931,291845.0],["2004-01-26",57.5904,58.5632,57.4769,58.5632,197923.0],["2004-01-27",58.5632,59.8279,58.4821,59.7468,327443.0],["2004-01-28",60.8006,60.8006,58.9361,59.5846,776631.0],["2004-01-29",59.7468,59.7468,59.1793,59.309,536918.0],["2004-01-30",59.3414,60.298,59.3414,59.99,354699.0],["2004-02-02",58.774,58.9847,57.639,58.4821,511965.0],["2004-02-03",58.5308,60.2656,58.5146,59.8279,208531.0],["2004-02-04",59.7468,60.1035,59.3901,59.5036,246998.0],["2004-02-05",59.99,59.99,57.8011,58.7091,439221.0],["2004-02-06",58.9361,60.5575,58.7902,60.0711,245677.0],["2004-02-09",60.071,60.3466,59.8278,60.1521,108116.0],["2004-02-10",60.3791,61.206,60.3791,60.7196,332162.0],["2004-02-11",60.7196,61.1898,60.3466,60.3466,326084.0],["2004-02-12",60.3953,60.4277,59.3901,59.99,310192.0],["2004-02-13",59.99,59.99,59.0009,59.5198,368100.0],["2004-02-17",59.3577,60.7196,59.228,60.6385,233597.0],["2004-02-18",60.6385,61.4492,60.4277,61.0763,259720.0],["2004-02-19",61.0763,62.6166,60.9628,62.0491,595959.0],["2004-02-20",61.7897,62.6166,61.6275,62.0491,3531361.0],["2004-02-23",62.0491,62.422,62.0491,62.0815,655868.0],["2004-02-24",62.0491,62.1301,61.0438,61.7248,752206.0],["2004-02-25",61.741,61.741,60.9952,61.4492,221630.0],["2004-02-26",61.287,62.1464,61.1087,62.0329,263872.0],["2004-02-27",61.6113,62.2923,61.6113,62.1788,280105.0],["2004-03-01",62.1788,62.9084,62.0167,62.195,535333.0],["2004-03-02",62.195,62.195,61.287,61.287,257266.0],["2004-03-03",61.1249,61.4492,60.7682,61.3357,168478.0],["2004-03-04",61.5627,61.6924,61.206,61.2384,107399.0],["2004-03-05",60.9952,62.0004,60.8655,61.9356,156889.0],["2004-03-08",61.7735,62.1139,61.4492,61.4492,208606.0],["2004-03-09",61.2871,61.4168,60.217,60.7682,220535.0],["2004-03-10",60.7682,60.9304,60.3143,60.5088,152925.0],["2004-03-11",60.3467,60.4277,59.7468,59.763,209550.0],["2004-03-12",59.763,60.2332,59.763,60.0711,143941.0],["2004-03-15",60.071,60.2818,59.5846,60.0386,220762.0],["2004-03-16",60.298,61.2222,60.298,61.206,331671.0],["2004-03-17",61.206,62.0005,61.0439,61.8707,253944.0],["2004-03-18",61.7086,62.0167,61.4654,61.7086,313589.0],["2004-03-19",61.7735,61.968,60.7682,60.8007,140996.0],["2004-03-22",60.5088,60.9142,60.0711,60.3629,341147.0],["2004-03-23",60.4115,60.9304,60.1683,60.4764,291203.0],["2004-03-24",60.6385,60.7196,59.8927,60.0386,456699.0],["2004-03-25",60.0548,60.2332,59.6008,59.9413,175122.0],["2004-03-26",59.8278,59.9413,59.3414,59.3414,216081.0],["2004-03-29",59.6478,60.3812,59.6478,60.2182,246356.0],["2004-03-30",60.2508,60.6745,60.2182,60.4464,285126.0],["2004-03-31",60.3486,61.1635,60.2671,60.6256,405926.0],["2004-04-01",60.7886,62.4672,60.7723,62.2554,392524.0],["2004-04-02",62.4999,62.728,61.685,62.3206,188788.0],["2004-04-05",61.9131,62.7932,61.7665,62.288,183087.0],["2004-04-06",62.4184,62.4836,61.5709,61.8806,111853.0],["2004-04-07",62.2391,62.2391,61.685,61.7013,99056.0],["2004-04-08",61.8968,61.9294,61.0168,61.0983,168478.0],["2004-04-12",61.4405,61.9294,61.4405,61.6034,78935.0],["2004-04-13",61.6198,61.7012,60.316,60.6582,96338.0],["2004-04-14",60.6582,60.756,59.7293,59.7293,115402.0],["2004-04-15",59.7619,59.7619,58.0181,59.1752,367836.0],["2004-04-16",59.0774,61.2938,59.0774,61.2124,248621.0],["2004-04-19",61.0168,61.0331,60.4627,60.6582,105247.0],["2004-04-20",60.3812,60.6257,58.4581,58.833,217780.0],["2004-04-21",58.833,59.5011,58.3277,59.4523,241675.0],["2004-04-22",59.4523,60.2182,59.4197,59.8923,356171.0],["2004-04-23",58.2626,58.67,57.8551,57.8551,644430.0],["2004-04-26",57.4477,57.4477,56.6328,56.6328,467005.0],["2004-04-27",56.6328,57.0403,56.5839,56.7958,300075.0],["2004-04-28",56.7958,57.1054,56.3884,56.8773,459002.0],["2004-04-29",56.7958,58.996,56.6654,58.3115,600527.0],["2004-04-30",58.3114,59.3545,58.3114,59.1752,324688.0],["2004-05-03",59.1752,60.2997,58.9959,60.2345,401886.0],["2004-05-04",60.479,60.479,59.6804,60.1042,333559.0],["2004-05-05",60.1042,60.6583,59.876,59.9738,475537.0],["2004-05-06",59.8108,60.153,59.6478,59.6478,222083.0],["2004-05-07",59.4848,59.5011,57.5129,57.7899,271687.0],["2004-05-10",57.5292,57.5944,56.0624,56.5188,260852.0],["2004-05-11",56.7958,57.1218,56.4047,57.0077,315816.0],["2004-05-12",56.8447,57.2847,55.5246,56.5513,581274.0],["2004-05-13",56.3232,57.4314,56.2417,57.2032,315326.0],["2004-05-14",57.2032,57.6596,57.2032,57.4477,289958.0],["2004-05-17",57.2684,57.2684,55.8506,56.6328,252472.0],["2004-05-18",56.698,56.9751,56.3232,56.9588,166968.0],["2004-05-19",57.138,57.8388,56.8773,56.8773,196149.0],["2004-05-20",56.5513,56.9588,55.492,56.5351,264212.0],["2004-05-21",56.3884,57.1055,56.3558,56.7632,103661.0],["2004-05-24",56.9262,56.9588,55.981,56.7469,130879.0],["2004-05-25",56.6328,57.6107,56.5514,57.4477,280633.0],["2004-05-26",57.3662,58.6374,57.187,58.0507,138542.0],["2004-05-27",58.1159,58.8167,58.0181,58.2626,116572.0],["2004-05-28",58.2626,58.393,58.0181,58.1159,167723.0],["2004-06-01",58.1974,58.8166,58.1485,58.7841,255265.0],["2004-06-02",58.8167,58.9797,58.3441,58.507,153001.0],["2004-06-03",58.5559,58.833,58.3603,58.833,183201.0],["2004-06-04",59.4849,60.7886,59.436,59.55,387013.0],["2004-06-07",59.55,60.2997,59.55,60.1367,275688.0],["2004-06-08",59.8923,60.3975,59.3545,60.3975,186334.0],["2004-06-09",60.2345,60.4301,59.9412,60.2182,198036.0],["2004-06-10",60.0553,60.0879,59.3708,59.5012,210871.0],["2004-06-14",59.5011,60.0227,58.67,60.0227,134163.0],["2004-06-15",60.1204,60.3975,59.5989,60.3486,183993.0],["2004-06-16",60.4301,60.5442,58.9144,59.0285,398225.0],["2004-06-17",58.9959,59.713,58.947,59.6478,98263.0],["2004-06-18",59.6478,60.0552,59.3219,59.6967,171045.0],["2004-06-21",59.7619,59.876,59.5989,59.7456,162740.0],["2004-06-22",59.7293,60.1693,59.5989,60.1693,119214.0],["2004-06-23",60.2671,60.8701,60.1367,60.8212,236994.0],["2004-06-24",60.8212,60.919,60.1367,60.3486,220724.0],["2004-06-25",60.6093,61.0331,60.2834,60.5442,170592.0],["2004-06-28",60.4917,61.0978,60.4753,60.7702,215439.0],["2004-06-29",60.6883,61.4418,60.4918,60.803,128916.0],["2004-06-30",60.803,61.622,60.6064,61.3435,184031.0],["2004-07-01",61.3763,61.8022,61.2125,61.6875,325971.0],["2004-07-02",61.6875,61.8349,61.491,61.7858,152208.0],["2004-07-06",61.6219,61.6219,60.7702,61.1469,146961.0],["2004-07-07",60.9832,61.4254,60.934,61.2944,159267.0],["2004-07-08",61.1306,61.1306,60.7702,60.8685,137297.0],["2004-07-09",60.9668,61.278,60.0167,60.4918,294223.0],["2004-07-12",60.6064,60.6064,59.8693,60.1314,320044.0],["2004-07-13",60.1805,60.5081,60.1641,60.3443,232351.0],["2004-07-14",60.1969,60.7702,60.1806,60.5737,158625.0],["2004-07-15",60.59,60.9176,60.2952,60.3771,124160.0],["2004-07-16",60.5409,61.3435,60.5409,61.0487,278935.0],["2004-07-19",61.1469,61.1469,60.5409,60.7538,127897.0],["2004-07-20",60.7047,60.7047,59.0503,59.3124,361720.0],["2004-07-21",59.4761,59.6072,58.5261,58.6571,161230.0],["2004-07-22",58.6408,58.6408,54.1363,55.3484,1098902.0],["2004-07-23",54.9717,55.0536,54.1035,54.6113,860624.0],["2004-07-26",54.6113,55.3975,54.5785,55.2501,233974.0],["2004-07-27",55.0863,55.5613,54.8406,55.2174,259078.0],["2004-07-28",55.3812,56.0528,54.5622,55.545,428387.0],["2004-07-29",55.6924,55.8234,55.5777,55.6924,591920.0],["2004-07-30",55.6924,57.0028,55.5941,57.0028,247527.0],["2004-08-02",56.7571,56.7571,55.8726,56.6752,330161.0],["2004-08-03",56.6752,56.6752,56.151,56.1838,164061.0],["2004-08-04",56.2984,56.2984,55.6924,55.7743,133069.0],["2004-08-05",55.676,55.7579,55.0863,55.0863,224537.0],["2004-08-06",55.0863,55.1682,54.5294,54.5458,405888.0],["2004-08-09",54.382,54.6768,54.3656,54.4311,194941.0],["2004-08-10",54.4311,55.8234,54.3328,55.4467,327745.0],["2004-08-11",55.4467,55.8562,54.6768,55.7906,234012.0],["2004-08-12",55.6924,55.7579,55.3648,55.4467,119630.0],["2004-08-13",55.4467,55.7088,55.4139,55.5122,169158.0],["2004-08-16",55.5122,56.0855,55.4794,55.7251,138127.0],["2004-08-17",55.8398,56.0364,55.4958,55.7251,127368.0],["2004-08-18",55.7415,56.5278,55.545,56.3803,213401.0],["2004-08-19",56.364,56.364,55.9053,55.9709,52737.0],["2004-08-20",55.8234,56.495,55.6105,56.3148,115100.0],["2004-08-23",56.4295,56.6097,55.7579,55.8562,90487.0],["2004-08-24",55.8398,56.3803,55.8398,56.1838,74745.0],["2004-08-25",56.0692,56.1838,55.5286,55.8726,169913.0],["2004-08-26",55.676,56.0855,55.5941,55.9709,109135.0],["2004-08-27",55.8889,56.3967,55.8562,56.2329,82937.0],["2004-08-30",56.0691,56.4295,55.807,56.3476,74141.0],["2004-08-31",56.3476,57.6252,56.2657,57.2813,185654.0],["2004-09-01",57.5269,58.8865,57.3304,58.6408,351264.0],["2004-09-02",58.6408,59.2305,58.346,59.165,284144.0],["2004-09-03",58.9684,59.5908,58.821,59.0831,161155.0],["2004-09-07",58.9193,59.2305,58.5098,59.2305,184673.0],["2004-09-08",59.0667,59.0667,58.1658,58.6408,225669.0],["2004-09-09",58.6408,59.1814,58.3951,58.69,233937.0],["2004-09-10",58.7227,59.5581,58.7063,59.3943,236051.0],["2004-09-13",59.2632,59.7219,59.0667,59.7219,226500.0],["2004-09-14",59.7219,60.8194,59.0339,59.1814,233899.0],["2004-09-15",59.0503,59.296,58.9029,59.0339,220347.0],["2004-09-16",58.9684,59.1158,58.6408,58.7063,305926.0],["2004-09-17",58.9357,59.7874,58.821,59.7055,152246.0],["2004-09-20",59.5417,60.1805,59.3779,59.8038,161494.0],["2004-09-21",59.7055,60.4098,59.5417,59.9512,212608.0],["2004-09-22",59.9021,59.9021,59.296,59.5253,211551.0],["2004-09-23",59.4107,60.3607,59.2796,60.0004,308795.0],["2004-09-24",60.1478,60.6556,60.1478,60.5245,205473.0],["2004-09-27",60.4426,60.5409,60.2624,60.3607,276141.0],["2004-09-28",60.4891,60.9666,60.4727,60.9666,308266.0],["2004-09-29",60.8349,61.1148,60.7855,61.0654,435106.0],["2004-09-30",60.9995,61.7404,60.9501,61.5758,428613.0],["2004-10-01",61.5758,61.7404,61.4934,61.691,266137.0],["2004-10-04",61.7239,62.0532,61.4934,61.9215,260550.0],["2004-10-05",61.8227,62.2179,61.5593,61.9544,196979.0],["2004-10-06",61.9215,62.0862,61.7404,62.0368,198754.0],["2004-10-07",61.9051,62.0532,61.4111,61.4276,64439.0],["2004-10-08",61.3123,61.4111,60.9172,61.4111,141638.0],["2004-10-11",61.4111,62.1356,61.4111,62.0697,116610.0],["2004-10-12",61.9874,62.1685,61.5758,62.152,168516.0],["2004-10-13",62.152,62.2508,60.9172,61.0818,156813.0],["2004-10-14",61.2465,61.477,53.0968,56.7683,2496445.0],["2004-10-15",53.1791,56.653,50.0509,55.2371,4307388.0],["2004-10-18",54.4962,55.3194,52.6193,53.1791,1920456.0],["2004-10-19",53.1626,53.2778,50.6271,51.9113,1597240.0],["2004-10-20",51.9113,55.3853,51.6479,54.5621,1471721.0],["2004-10-21",58.036,59.9623,57.789,58.9415,2890706.0],["2004-10-22",59.1062,60.2587,58.2994,59.5342,1361152.0],["2004-10-25",59.2708,60.9995,58.8592,60.0775,1353224.0],["2004-10-26",60.5056,60.6044,59.2708,60.2257,1499203.0],["2004-10-27",59.0238,61.0983,57.8713,60.5879,1021666.0],["2004-10-28",59.7647,60.341,58.7439,58.9086,513022.0],["2004-10-29",58.2829,59.1885,58.036,59.1885,551112.0],["2004-11-01",59.3531,59.8141,58.6781,59.2049,683539.0],["2004-11-02",57.6244,59.5178,57.6244,59.2708,673007.0],["2004-11-03",59.3531,59.6824,58.7768,59.2378,250018.0],["2004-11-04",59.2378,59.7482,58.25,59.0403,531218.0],["2004-11-05",59.0238,60.4891,58.9744,59.386,328727.0],["2004-11-08",59.386,60.4233,59.386,60.0117,209550.0],["2004-11-09",60.0281,60.9007,59.9458,60.9007,223857.0],["2004-11-10",60.9007,62.2508,60.769,61.691,314608.0],["2004-11-11",61.5263,62.5306,61.5263,61.9379,412985.0],["2004-11-12",61.905,61.9215,58.8921,61.0818,920269.0],["2004-11-15",60.9501,62.2837,60.9501,62.1191,340769.0],["2004-11-16",61.7075,61.7239,60.555,60.9337,326160.0],["2004-11-17",60.9337,61.6087,60.2751,60.7032,227595.0],["2004-11-18",60.5879,60.6044,59.5671,59.847,300641.0],["2004-11-19",59.8635,59.88,58.5628,59.1062,545978.0],["2004-11-22",58.9744,59.4354,58.9086,59.2708,300037.0],["2004-11-23",59.1226,59.4025,58.9415,58.958,254737.0],["2004-11-24",59.0074,60.094,59.0074,59.5672,267874.0],["2004-11-26",59.2708,59.7483,59.1885,59.6001,70668.0],["2004-11-29",59.6001,62.366,59.6001,61.905,429821.0],["2004-11-30",61.5758,62.5801,61.5758,62.3166,525631.0],["2004-12-01",62.5636,65.6753,62.5636,64.3417,835823.0],["2004-12-02",64.1771,64.1771,63.1563,63.7984,572290.0],["2004-12-03",63.7984,64.457,63.1398,63.7984,384370.0],["2004-12-06",63.7161,64.0948,63.0575,63.7161,1051111.0],["2004-12-07",63.5514,63.7819,61.6745,63.6173,368553.0],["2004-12-08",63.288,64.21,63.2386,63.7984,140354.0],["2004-12-09",63.6831,66.1198,63.4691,65.7412,414117.0],["2004-12-10",65.7412,67.9967,65.7412,67.8321,829330.0],["2004-12-13",67.5852,67.5852,66.3997,67.0254,508341.0],["2004-12-14",67.0254,67.8321,66.515,67.7169,674706.0],["2004-12-15",67.6345,68.573,67.5851,67.9144,256549.0],["2004-12-16",68.573,68.82,68.0297,68.7377,352132.0],["2004-12-17",68.7376,70.0219,68.7376,69.9066,605887.0],["2004-12-20",69.6432,69.709,67.9309,68.3261,279690.0],["2004-12-21",68.2437,68.2437,67.3547,67.5028,768477.0],["2004-12-22",67.2559,67.7498,66.762,67.6839,456435.0],["2004-12-23",67.6839,68.8529,67.5358,68.0132,158097.0],["2004-12-27",67.9145,68.2438,67.5358,67.6675,64552.0],["2004-12-28",67.5852,68.3425,67.5852,68.0791,65307.0],["2004-12-29",68.175,68.2081,68.0262,68.175,77350.0],["2004-12-30",68.1088,68.3569,67.9434,68.2411,164665.0],["2004-12-31",68.0758,68.39,67.8277,68.0923,166251.0],["2005-01-03",67.6788,69.0516,67.4969,68.4231,760398.0],["2005-01-04",68.3569,69.4485,68.3569,68.9027,440995.0],["2005-01-05",68.9028,68.9855,67.6292,67.8112,265118.0],["2005-01-06",67.8111,68.0758,67.4804,67.53,231823.0],["2005-01-07",67.4969,67.5962,66.6534,66.67,382558.0],["2005-01-10",66.3888,66.9015,66.3888,66.5707,274744.0],["2005-01-11",66.488,66.6865,65.8926,66.091,273612.0],["2005-01-12",66.3226,66.3722,65.9753,66.273,249037.0],["2005-01-13",66.2896,66.4053,65.3137,65.4295,296451.0],["2005-01-14",65.4295,66.1076,65.0822,66.0249,304378.0],["2005-01-18",66.0249,66.9842,65.9918,66.7361,294865.0],["2005-01-19",66.7692,66.8188,66.1241,66.1572,261343.0],["2005-01-20",66.0415,66.0415,65.3303,65.8264,320837.0],["2005-01-21",65.9092,66.058,65.1483,65.3303,294186.0],["2005-01-24",65.3303,65.4956,63.4613,63.4613,327028.0],["2005-01-25",63.4117,63.6598,62.6178,63.4448,394752.0],["2005-01-26",63.5936,64.7514,63.2628,64.2221,312041.0],["2005-01-27",64.1725,64.1725,62.8659,63.0974,257228.0],["2005-01-28",63.2132,63.7425,62.6509,62.717,321592.0],["2005-01-31",62.7667,63.974,62.287,63.974,454321.0],["2005-02-01",63.974,64.5033,63.3455,64.4371,355794.0],["2005-02-02",64.4702,64.9829,64.0071,64.5033,347942.0],["2005-02-03",64.5033,64.586,63.6763,63.8252,325443.0],["2005-02-04",63.6763,64.1725,63.4282,63.974,178255.0],["2005-02-07",63.8417,64.6687,63.8417,64.4206,185239.0],["2005-02-08",65.6611,65.6776,64.0071,64.0733,260550.0],["2005-02-09",64.371,65.661,64.2717,65.1979,312985.0],["2005-02-10",62.8825,63.4613,62.4359,62.7667,766476.0],["2005-02-11",62.7667,63.2628,62.1878,62.8328,745676.0],["2005-02-14",62.8328,63.147,62.2374,63.0809,300528.0],["2005-02-15",63.0809,63.0809,62.5682,62.6013,260437.0],["2005-02-16",62.4524,63.0809,62.0389,62.9817,270516.0],["2005-02-17",62.9817,64.6687,62.9651,63.7425,449074.0],["2005-02-18",63.6763,64.3875,63.4282,64.1725,417062.0],["2005-02-22",63.9905,64.3544,63.8417,64.2552,273197.0],["2005-02-23",64.5033,65.0656,64.5033,64.8671,196224.0],["2005-02-24",64.8837,65.4957,64.8837,65.3303,232955.0],["2005-02-25",65.2475,65.5287,64.9168,65.2806,153680.0],["2005-02-28",65.1979,65.5783,65.1483,65.4129,273536.0],["2005-03-01",65.4129,66.9511,65.2475,66.9015,326764.0],["2005-03-02",66.3557,66.9842,66.2565,66.7361,189694.0],["2005-03-03",66.7361,66.7361,65.661,66.1241,231332.0],["2005-03-04",66.488,66.7692,66.2399,66.4715,295582.0],["2005-03-07",66.3888,66.5707,66.2564,66.4715,236088.0],["2005-03-08",66.3391,66.3888,64.6687,65.1979,391807.0],["2005-03-09",64.5364,65.2476,63.9575,64.3875,274820.0],["2005-03-10",64.0898,64.586,62.7501,63.4778,463041.0],["2005-03-11",63.5605,63.9244,62.6178,62.8824,179501.0],["2005-03-14",62.7832,63.0974,62.4359,62.8493,225292.0],["2005-03-15",62.7832,62.8494,61.857,62.0059,245262.0],["2005-03-16",61.8901,61.9893,60.8646,61.1789,225745.0],["2005-03-17",61.2781,61.7578,60.9804,61.5262,194299.0],["2005-03-18",61.4931,61.6916,61.1127,61.5758,209777.0],["2005-03-21",61.5924,61.9562,61.4435,61.7578,269535.0],["2005-03-22",61.6916,62.2043,61.3112,61.3112,157115.0],["2005-03-23",61.1954,61.2781,60.17,60.2692,236617.0],["2005-03-24",60.2858,60.4512,59.7565,59.7565,256511.0],["2005-03-28",59.8723,60.1865,59.5415,59.8723,476367.0],["2005-03-29",59.8972,60.1135,59.6477,59.8141,378708.0],["2005-03-30",59.814,61.3448,59.814,61.0619,286409.0],["2005-03-31",60.9288,61.4945,60.8289,61.3447,491958.0],["2005-04-01",61.4779,62.3264,61.2449,61.5777,412947.0],["2005-04-04",61.561,61.6609,60.7291,61.3115,319780.0],["2005-04-05",61.3947,61.3947,61.0453,61.1285,97584.0],["2005-04-06",60.9621,61.3947,60.0303,60.5628,264099.0],["2005-04-07",60.5794,60.8123,60.0137,60.4296,264439.0],["2005-04-08",60.3132,63.3912,60.1468,62.1434,784143.0],["2005-04-11",61.977,62.3098,60.8955,61.2283,261268.0],["2005-04-12",61.2283,61.3947,59.9804,60.9288,224688.0],["2005-04-13",60.7291,60.7458,59.5811,60.0303,221819.0],["2005-04-14",59.9139,59.9139,58.666,59.0653,630878.0],["2005-04-15",58.7492,59.4813,58.4165,59.4813,354812.0],["2005-04-18",59.4813,59.6643,58.5662,58.7326,410040.0],["2005-04-19",58.7326,59.1818,58.7326,59.0986,188297.0],["2005-04-20",59.1485,59.3149,58.3499,58.5662,387957.0],["2005-04-21",58.8158,58.8158,57.102,57.4015,826461.0],["2005-04-22",57.4681,57.7509,56.8525,57.1353,1182368.0],["2005-04-25",56.9357,57.8008,56.2701,57.2185,476858.0],["2005-04-26",56.8025,57.5679,56.736,57.1852,963908.0],["2005-04-27",57.1852,57.3682,56.2535,56.4532,799356.0],["2005-04-28",54.4899,55.355,52.3103,54.4566,2890970.0],["2005-04-29",54.9058,55.8875,54.2237,55.6545,1530800.0],["2005-05-02",55.8043,58.0338,55.8043,57.4182,1143674.0],["2005-05-03",57.4181,58.1502,57.0854,58.067,527896.0],["2005-05-04",58.3166,59.448,58.1502,58.9821,677386.0],["2005-05-05",59.0321,59.0321,57.9506,58.5496,883350.0],["2005-05-06",58.2334,58.849,57.8674,58.6327,551414.0],["2005-05-09",58.6327,59.1485,58.4664,59.0321,332124.0],["2005-05-10",58.8157,58.8157,57.8175,58.1169,646544.0],["2005-05-11",58.0671,58.0671,57.0854,57.3683,483993.0],["2005-05-12",57.1021,57.2684,56.2535,56.4365,492335.0],["2005-05-13",56.187,56.5364,55.8376,56.187,434880.0],["2005-05-16",56.1869,56.5197,56.1038,56.4532,231596.0],["2005-05-17",56.1204,56.1869,55.5713,56.1204,783426.0],["2005-05-18",55.9706,56.5696,55.9041,56.3533,163684.0],["2005-05-19",56.1869,56.8025,56.1536,56.5862,132238.0],["2005-05-20",56.3201,56.553,55.9041,56.4365,116006.0],["2005-05-23",56.4365,57.0188,56.2368,56.8192,137787.0],["2005-05-24",57.0355,57.1187,56.5696,56.9357,130237.0],["2005-05-25",56.9024,56.9024,56.1204,56.4032,381803.0],["2005-05-26",56.2369,56.5863,56.1537,56.5696,275915.0],["2005-05-27",56.503,57.0188,56.1536,56.9856,237296.0],["2005-05-31",56.9856,57.1187,56.9024,57.0188,110419.0],["2005-06-01",57.0521,57.1353,56.4698,56.6528,354435.0],["2005-06-02",56.6694,56.6694,56.3034,56.3699,467345.0],["2005-06-03",56.5363,56.553,56.1537,56.32,259003.0],["2005-06-06",56.1537,56.3533,55.9041,56.0372,311475.0],["2005-06-07",56.0205,56.2368,55.771,55.8209,325782.0],["2005-06-08",55.7543,56.0704,55.4049,55.4049,443600.0],["2005-06-09",55.3384,55.4549,54.7394,54.9058,447111.0],["2005-06-10",54.7061,54.7228,52.4433,53.5581,596223.0],["2005-06-13",53.5581,54.7727,53.3418,54.4732,320044.0],["2005-06-14",54.2736,54.623,53.4084,53.9242,281841.0],["2005-06-15",53.242,53.2919,51.9109,52.1439,510418.0],["2005-06-16",51.9775,53.3418,51.9775,52.4933,561833.0],["2005-06-17",52.2437,53.0756,52.2437,52.8094,219101.0],["2005-06-20",52.6763,52.6929,52.3102,52.6596,304982.0],["2005-06-21",52.8926,53.2087,52.6763,52.9924,239939.0],["2005-06-22",52.9924,53.7078,52.9425,53.5581,398376.0],["2005-06-23",53.6246,53.8576,53.4084,53.8243,550093.0],["2005-06-24",53.7411,53.9241,53.5248,53.7079,480482.0],["2005-06-27",52.1272,53.7578,52.1272,53.5914,265382.0],["2005-06-28",53.583,54.2697,53.5663,54.119,284559.0],["2005-06-29",54.3368,54.789,53.9348,54.5545,494902.0],["2005-06-30",54.5545,55.3585,54.4708,54.8058,425971.0],["2005-07-01",54.7388,55.995,54.7388,55.258,251830.0],["2005-07-05",55.124,55.2748,54.454,54.923,143752.0],["2005-07-06",54.789,55.057,54.4373,54.588,142393.0],["2005-07-07",54.186,54.7722,54.186,54.5042,352736.0],["2005-07-08",54.588,54.8895,54.0185,54.7555,473385.0],["2005-07-11",54.588,54.9733,54.2698,54.8727,240241.0],["2005-07-12",54.7387,54.7387,54.0855,54.2697,229633.0],["2005-07-13",54.2698,55.6433,54.186,55.057,229671.0],["2005-07-14",54.7723,55.6265,54.5378,55.4423,214533.0],["2005-07-15",55.4758,55.5428,55.0403,55.124,166893.0],["2005-07-18",54.9063,55.325,54.655,55.0235,185126.0],["2005-07-19",55.0235,55.1575,54.1023,54.8393,202680.0],["2005-07-20",54.8393,54.8393,54.4038,54.4875,106908.0],["2005-07-21",54.3032,54.5377,53.9347,54.2195,123744.0],["2005-07-22",54.6215,54.7723,53.717,53.8845,222951.0],["2005-07-25",53.985,54.1023,53.7003,53.7673,149905.0],["2005-07-26",53.7505,53.7673,53.3653,53.5663,301887.0],["2005-07-27",53.4825,55.0905,53.248,54.8727,370327.0],["2005-07-28",54.7388,57.67,54.3535,57.1843,754547.0],["2005-07-29",57.0335,57.0335,55.3082,55.5427,408266.0],["2005-08-01",55.3753,55.9113,54.521,55.8945,321441.0],["2005-08-02",55.6935,56.196,55.3417,56.1457,479010.0],["2005-08-03",56.2462,56.263,55.1073,55.2747,272970.0],["2005-08-04",54.9398,54.9398,54.3703,54.7555,253944.0],["2005-08-05",54.6383,54.9398,54.4373,54.9398,150018.0],["2005-08-08",54.856,54.8728,53.8845,54.052,218459.0],["2005-08-09",54.1022,54.7722,53.9347,54.2195,404982.0],["2005-08-10",54.3535,54.5378,53.3988,53.516,332238.0],["2005-08-11",53.4323,53.8678,53.0973,53.7673,156360.0],["2005-08-12",53.5998,53.8008,53.4658,53.6333,94639.0],["2005-08-15",53.6333,54.3033,53.516,54.1023,100830.0],["2005-08-16",53.9013,54.0353,53.449,53.5663,125179.0],["2005-08-17",53.3318,53.918,53.3318,53.583,200830.0],["2005-08-18",53.583,54.1525,53.2313,54.1023,240090.0],["2005-08-19",54.0855,54.1693,53.7338,54.052,134654.0],["2005-08-22",54.0185,54.8393,54.0185,54.7388,142317.0],["2005-08-23",54.5713,55.3418,54.5713,55.3418,247791.0],["2005-08-24",55.2748,55.8275,55.2748,55.4925,330614.0],["2005-08-25",55.5763,55.8275,55.5763,55.794,268818.0],["2005-08-26",55.7438,55.9113,55.7103,55.794,278708.0],["2005-08-29",55.794,57.9045,55.794,57.067,569534.0],["2005-08-30",57.0335,57.7035,56.933,57.469,452169.0],["2005-08-31",57.3517,59.4622,57.3517,58.6247,702112.0],["2005-09-01",58.6248,60.4673,58.5745,60.3165,509172.0],["2005-09-02",60.3165,61.8072,60.3165,61.1372,546054.0],["2005-09-06",62.1422,62.6782,61.5895,61.8574,599885.0],["2005-09-07",61.69,61.7067,60.551,60.6012,722761.0],["2005-09-08",60.35,60.3667,59.0435,59.6465,398791.0],["2005-09-09",59.6465,63.633,59.546,62.3097,889201.0],["2005-09-12",62.4772,63.8842,62.3935,63.1975,745978.0],["2005-09-13",62.561,63.2477,62.5275,62.8457,339033.0],["2005-09-14",62.7285,62.9295,61.422,61.6397,312306.0],["2005-09-15",61.6565,62.3097,61.489,62.0752,181728.0],["2005-09-16",62.0082,62.2092,61.6565,61.958,152661.0],["2005-09-19",61.891,62.9797,61.891,62.9295,280860.0],["2005-09-20",62.9127,63.5659,62.293,62.3935,391656.0],["2005-09-21",62.3935,65.2242,62.3935,64.4537,1248581.0],["2005-09-22",64.236,64.5877,63.901,64.4035,994524.0],["2005-09-23",64.4872,64.9059,62.5275,62.5442,657869.0],["2005-09-26",62.6447,62.8122,61.0535,61.9747,749337.0],["2005-09-27",61.9748,62.896,61.556,62.8793,302528.0],["2005-09-28",63.2246,64.3196,62.6687,63.4773,526726.0],["2005-09-29",63.5615,64.0164,62.7192,63.4099,163457.0],["2005-09-30",63.3425,63.3594,62.6855,63.2583,107587.0],["2005-10-03",63.1235,63.292,62.0453,62.517,233370.0],["2005-10-04",63.4267,64.606,63.4267,63.7636,431633.0],["2005-10-05",63.9321,64.1343,63.174,63.292,367647.0],["2005-10-06",63.292,63.292,61.9948,62.2475,274103.0],["2005-10-07",62.2643,62.3654,61.6578,61.9274,165722.0],["2005-10-10",61.9106,61.9948,61.0682,61.6916,129482.0],["2005-10-11",61.8263,61.9105,61.1525,61.422,291241.0],["2005-10-12",61.3209,61.4051,60.6976,61.1525,246772.0],["2005-10-13",61.1525,61.1862,60.2428,60.6302,208908.0],["2005-10-14",60.5292,60.9672,60.3102,60.765,206681.0],["2005-10-17",60.647,61.2198,60.0574,60.5123,127821.0],["2005-10-18",60.3944,61.1188,60.2596,60.6471,144847.0],["2005-10-19",60.5291,61.5399,60.3438,61.2367,610984.0],["2005-10-20",61.2367,61.3209,60.0069,60.0911,278859.0],["2005-10-21",60.1417,60.8155,60.1417,60.8155,201358.0],["2005-10-24",60.8998,62.8371,60.8998,62.7529,202529.0],["2005-10-25",62.8202,63.3593,62.1632,62.1632,308719.0],["2005-10-26",62.2643,63.0056,62.1464,62.4496,274367.0],["2005-10-27",62.5002,63.5952,62.2475,62.3149,178255.0],["2005-10-28",62.3317,62.7697,62.2307,62.4665,231823.0],["2005-10-31",62.5002,63.0392,62.1632,62.5675,216156.0],["2005-11-01",62.736,63.2414,62.4833,62.8203,346318.0],["2005-11-02",62.8202,63.3256,62.2811,62.6855,248923.0],["2005-11-03",62.3317,62.3486,60.7313,61.641,702641.0],["2005-11-04",61.6241,61.9274,61.203,61.8937,352887.0],["2005-11-07",61.6916,62.3823,61.0851,62.2475,257681.0],["2005-11-08",62.0453,62.6013,61.6747,62.3317,250735.0],["2005-11-09",60.6807,62.3317,60.6471,61.3378,456586.0],["2005-11-10",61.4557,62.2812,61.3378,62.2812,1240578.0],["2005-11-11",62.3822,63.5446,62.3485,63.4604,547224.0],["2005-11-14",63.4436,63.4941,62.9719,63.2077,413929.0],["2005-11-15",63.2246,63.4267,62.8203,63.0898,332577.0],["2005-11-16",63.2583,63.8311,63.1741,63.4268,289920.0],["2005-11-17",63.4267,64.1174,63.3257,63.9658,221026.0],["2005-11-18",64.1174,65.2798,64.1174,64.8587,416156.0],["2005-11-21",64.7239,65.6673,64.4881,65.482,273838.0],["2005-11-22",65.2798,65.2798,64.4712,64.7239,408757.0],["2005-11-23",64.8418,65.3472,64.3364,64.5386,269573.0],["2005-11-25",63.9321,64.8924,63.9321,64.606,71385.0],["2005-11-28",65.0271,65.0271,63.1403,63.3594,249716.0],["2005-11-29",63.393,63.7468,62.1969,62.3822,484219.0],["2005-11-30",62.4665,63.2583,62.3823,62.8203,382634.0],["2005-12-01",63.0898,63.4941,62.955,63.2414,337636.0],["2005-12-02",62.8371,63.4436,62.5002,63.174,194752.0],["2005-12-05",63.174,63.949,62.2643,63.511,209588.0],["2005-12-06",63.5278,64.6228,63.5278,63.831,253869.0],["2005-12-07",63.7973,64.3533,63.4604,63.7131,161796.0],["2005-12-08",63.7974,63.7974,63.1909,63.5447,125405.0],["2005-12-09",63.511,63.6794,62.4159,62.7023,305435.0],["2005-12-12",62.7529,63.1572,61.9106,62.3317,183125.0],["2005-12-13",62.3148,62.7865,62.0284,62.6855,145111.0],["2005-12-14",62.6686,63.949,62.6686,63.3594,250207.0],["2005-12-15",63.2583,63.2583,62.3149,62.5844,164363.0],["2005-12-16",62.7529,63.0561,62.5002,62.7529,158927.0],["2005-12-19",62.6349,63.3762,62.5339,62.736,158739.0],["2005-12-20",62.6686,62.6686,61.203,62.0622,176557.0],["2005-12-21",62.197,63.1235,62.197,62.517,209852.0],["2005-12-22",62.635,62.7529,61.5905,62.197,189392.0],["2005-12-23",62.1464,62.5507,62.1464,62.5507,86976.0],["2005-12-27",62.3654,62.6518,62.197,62.4834,118006.0],["2005-12-28",62.5935,63.1866,62.5257,63.0341,180747.0],["2005-12-29",63.034,63.5085,62.6612,62.8646,113929.0],["2005-12-30",62.6104,62.8815,62.1868,62.5935,78935.0],["2006-01-03",62.7799,63.0679,61.3396,62.0004,293959.0],["2006-01-04",62.0004,62.8815,61.8649,62.6443,179312.0],["2006-01-05",62.424,62.6104,61.509,61.6954,220573.0],["2006-01-06",61.8649,61.8649,60.9499,60.9499,244884.0],["2006-01-09",60.9498,63.644,60.9498,63.4238,535484.0],["2006-01-10",63.3729,63.4407,62.3563,62.7799,248093.0],["2006-01-11",62.7799,63.2713,62.3732,62.4918,405586.0],["2006-01-12",63.2035,63.8135,62.9493,63.5932,441033.0],["2006-01-13",63.4746,63.966,63.1187,63.2882,469383.0],["2006-01-17",63.0849,63.1527,62.0682,62.3732,218082.0],["2006-01-18",62.3732,62.3732,61.3396,61.6276,152132.0],["2006-01-19",61.6615,61.6615,59.8315,60.0179,608492.0],["2006-01-20",60.1196,60.1534,58.4929,58.9165,509965.0],["2006-01-23",59.1707,59.5096,58.2895,58.7132,399810.0],["2006-01-24",58.8657,59.8823,58.8657,59.7298,586295.0],["2006-01-25",60.0179,60.4415,59.984,60.1704,538051.0],["2006-01-26",60.3229,60.4076,59.8315,60.1534,358096.0],["2006-01-27",60.2043,60.8651,60.0687,60.2381,354737.0],["2006-01-30",60.4076,60.7804,60.3229,60.4415,654698.0],["2006-01-31",60.4415,60.4585,58.6793,58.8148,464853.0],["2006-02-01",58.8318,59.0521,57.7473,58.6284,622120.0],["2006-02-02",58.6285,58.8487,58.1371,58.2896,393091.0],["2006-02-03",58.2895,58.6454,58.1201,58.2726,181615.0],["2006-02-06",58.5268,59.0181,58.1709,58.5268,154586.0],["2006-02-07",58.6284,59.374,58.5437,59.2893,296639.0],["2006-02-08",59.6282,60.8312,59.3401,60.3907,350848.0],["2006-02-09",60.7296,61.1701,58.1709,58.9334,683162.0],["2006-02-10",59.0351,59.357,58.3912,59.0012,453340.0],["2006-02-13",59.0012,59.4926,58.0523,58.0862,422989.0],["2006-02-14",58.0184,58.0184,57.239,57.6287,766249.0],["2006-02-15",57.6117,59.1368,57.4762,59.0859,659908.0],["2006-02-16",59.0351,59.5265,58.747,59.3062,548356.0],["2006-02-17",59.3062,60.8482,59.1876,59.7298,428387.0],["2006-02-21",59.7129,60.0857,58.8826,59.2893,661229.0],["2006-02-22",59.5265,59.9671,59.2723,59.2893,378783.0],["2006-02-23",59.357,59.4756,59.0859,59.2723,253114.0],["2006-02-24",59.3062,59.4079,58.5607,59.069,267081.0],["2006-02-27",59.0181,59.5095,58.9334,59.2723,282143.0],["2006-02-28",59.3062,59.6621,58.2387,58.3573,374895.0],["2006-03-01",58.5267,59.357,58.4081,59.3062,450395.0],["2006-03-02",59.3232,59.6451,59.0521,59.2893,345261.0],["2006-03-03",59.0182,59.4418,59.0012,59.1368,170290.0],["2006-03-06",59.0182,59.0351,57.4423,58.1371,317326.0],["2006-03-07",58.137,58.137,57.3745,57.544,169913.0],["2006-03-08",57.4253,57.5609,56.9509,57.1034,249943.0],["2006-03-09",57.0526,57.0526,56.2901,56.7814,313891.0],["2006-03-10",56.8662,57.3407,56.7984,57.1881,234503.0],["2006-03-13",57.3406,58.2048,57.3067,57.544,206530.0],["2006-03-14",57.4254,57.9507,57.3068,57.7134,145149.0],["2006-03-15",57.7304,58.2048,57.6796,58.1371,154360.0],["2006-03-16",58.2895,58.8657,57.7304,57.7304,294639.0],["2006-03-17",57.8151,57.8151,56.8323,57.0187,430123.0],["2006-03-20",57.2051,57.4254,56.6968,56.917,142808.0],["2006-03-21",56.7645,56.8831,56.2901,56.4426,181879.0],["2006-03-22",56.3578,56.6967,55.6631,55.8495,274442.0],["2006-03-23",55.7309,56.2562,55.5954,56.2393,554245.0],["2006-03-24",56.3748,57.3237,56.3578,57.3237,263004.0],["2006-03-27",57.2729,57.8151,56.8323,57.7134,276481.0],["2006-03-28",57.6456,57.832,57.3745,57.4423,524876.0],["2006-03-29",57.5532,58.0992,57.502,58.031,156549.0],["2006-03-30",57.9286,58.4064,57.9286,58.2187,185541.0],["2006-03-31",58.0822,58.5429,58.0822,58.4576,551112.0],["2006-04-03",58.4575,60.0615,58.3722,59.2083,730613.0],["2006-04-04",59.2936,60.215,59.1912,59.8055,971232.0],["2006-04-05",60.3003,60.3856,59.8908,60.0444,179086.0],["2006-04-06",60.0615,60.0615,59.5325,59.9079,360852.0],["2006-04-07",59.925,59.9761,59.5154,59.5325,307398.0],["2006-04-10",59.5837,59.6861,58.9524,59.0718,190562.0],["2006-04-11",58.7988,58.9524,58.4576,58.6111,90864.0],["2006-04-12",58.5599,58.6964,58.0651,58.321,346054.0],["2006-04-13",58.4575,58.5258,58.1845,58.3552,79539.0],["2006-04-17",60.4027,60.4027,59.3789,59.4131,196866.0],["2006-04-18",59.4131,60.6075,59.2595,60.3174,146017.0],["2006-04-19",60.3345,61.0852,60.215,61.0852,177614.0],["2006-04-20",60.9658,61.2047,60.471,60.9829,152057.0],["2006-04-21",61.0852,61.3923,60.4368,60.5392,205851.0],["2006-04-24",60.6587,60.7781,59.4984,60.471,206304.0],["2006-04-25",60.6416,60.6416,59.1913,59.4813,191921.0],["2006-04-26",59.4984,59.8738,59.2595,59.4813,249754.0],["2006-04-27",59.5837,60.0615,59.2254,59.8226,262211.0],["2006-04-28",59.8226,60.215,59.4813,59.9761,157795.0],["2006-05-01",60.1468,60.4198,59.1742,59.7373,307662.0],["2006-05-02",59.7202,60.0274,59.5325,59.6349,472856.0],["2006-05-03",59.669,60.0785,59.2254,59.379,304114.0],["2006-05-04",59.123,59.123,57.7239,58.2699,720006.0],["2006-05-05",58.1845,58.7817,57.3826,57.6556,585691.0],["2006-05-08",57.6726,58.3381,57.6726,58.0992,345148.0],["2006-05-09",59.2766,59.4472,58.304,58.5429,683011.0],["2006-05-10",58.6111,58.9353,58.4746,58.7647,475499.0],["2006-05-11",58.7647,59.5496,58.6623,58.9353,402604.0],["2006-05-12",58.867,59.1401,58.5087,58.7476,387617.0],["2006-05-15",58.5088,58.8671,58.3552,58.7818,200075.0],["2006-05-16",58.7818,59.7885,58.5258,59.7373,404831.0],["2006-05-17",59.5496,59.9591,59.3619,59.379,422762.0],["2006-05-18",59.5154,59.9079,59.4131,59.6008,281804.0],["2006-05-19",59.5837,59.7202,59.4301,59.4813,302906.0],["2006-05-22",59.4813,60.0956,58.9694,59.3278,255001.0],["2006-05-23",59.5837,59.8226,59.1401,59.6008,122272.0],["2006-05-24",59.5154,59.5325,58.9182,58.9182,293959.0],["2006-05-25",59.0889,60.0444,59.0889,59.925,167950.0],["2006-05-26",59.9761,59.9761,59.3789,59.4643,246545.0],["2006-05-30",59.2083,59.396,58.6111,58.7476,169611.0],["2006-05-31",59.1401,59.4813,58.6964,59.2936,170177.0],["2006-06-01",59.2936,60.0615,59.1913,59.9932,135371.0],["2006-06-02",60.0444,60.4539,59.7373,60.0444,317138.0],["2006-06-05",60.0444,60.0615,58.7817,59.0718,204076.0],["2006-06-06",59.1571,59.5325,58.048,58.577,217742.0],["2006-06-07",58.4917,58.7647,58.0139,58.031,374971.0],["2006-06-08",58.0992,58.4405,57.8092,57.9286,379803.0],["2006-06-09",58.3552,58.3552,57.9286,57.9798,571950.0],["2006-06-12",57.9798,58.031,57.4508,57.4508,216798.0],["2006-06-13",57.502,57.8604,56.956,57.0072,214571.0],["2006-06-14",57.0072,57.1096,55.9152,55.9493,191468.0],["2006-06-15",56.0516,57.1778,56.0516,57.0413,246885.0],["2006-06-16",57.0754,57.0925,56.3247,56.3247,109475.0],["2006-06-19",56.3588,56.3929,55.9322,55.9322,178708.0],["2006-06-20",55.9493,56.41,55.6763,55.9493,236806.0],["2006-06-21",55.7104,56.0687,55.4715,55.8469,159456.0],["2006-06-22",56.137,56.2906,55.3862,55.5569,216760.0],["2006-06-23",55.5569,55.7787,55.045,55.318,179879.0],["2006-06-26",55.318,55.4545,55.1303,55.3692,155681.0],["2006-06-27",55.4544,55.5739,54.8743,55.0108,311928.0],["2006-06-28",55.1741,55.2429,54.8132,55.071,219214.0],["2006-06-29",55.2085,55.7241,55.0882,55.6554,211400.0],["2006-06-30",55.7757,56.0336,55.1054,55.1742,329331.0],["2006-07-03",55.0882,55.6382,54.6585,55.6382,203359.0],["2006-07-05",55.346,55.6898,55.0882,55.6038,154737.0],["2006-07-06",55.5866,55.9992,55.346,55.8273,182823.0],["2006-07-07",55.6898,55.6898,54.4866,55.1054,303963.0],["2006-07-10",55.1398,55.346,55.0366,55.1913,89165.0],["2006-07-11",55.1741,55.1913,54.5038,54.5725,237561.0],["2006-07-12",54.4007,54.8132,54.4007,54.6757,206228.0],["2006-07-13",54.6585,54.8304,54.4006,54.5725,141411.0],["2006-07-14",54.5726,54.6413,53.6444,54.1772,149377.0],["2006-07-17",54.2804,54.3319,53.696,53.9366,204718.0],["2006-07-18",53.9538,54.6069,53.7991,54.4007,116270.0],["2006-07-19",54.4522,55.2601,54.4522,54.7101,148735.0],["2006-07-20",54.6069,54.7616,53.7991,54.4866,178444.0],["2006-07-21",54.5038,54.8475,54.3147,54.5725,80747.0],["2006-07-24",54.882,55.621,54.7444,55.5007,70706.0],["2006-07-25",55.6382,55.8445,55.5179,55.6726,92752.0],["2006-07-26",55.9476,57.5805,55.707,56.7898,295243.0],["2006-07-27",56.7726,56.9445,56.2914,56.4117,116874.0],["2006-07-28",56.4289,56.7211,55.7585,56.1023,201358.0],["2006-07-31",56.0335,56.1882,55.8445,55.9132,101057.0],["2006-08-01",55.8445,55.982,55.346,55.8445,167874.0],["2006-08-02",55.9304,57.2195,55.9132,57.168,163835.0],["2006-08-03",60.1587,62.4791,60.1587,62.2041,828046.0],["2006-08-04",62.29,63.0978,61.5337,62.3072,383917.0],["2006-08-07",62.3244,63.6995,62.3072,62.4791,537220.0],["2006-08-08",62.4275,62.9776,61.4478,62.101,332087.0],["2006-08-09",62.1009,62.8744,62.1009,62.6166,122046.0],["2006-08-10",62.7025,62.8229,62.4275,62.8057,199660.0],["2006-08-11",62.7197,63.2354,62.4103,62.7025,99698.0],["2006-08-14",62.7198,63.0635,61.9807,62.0838,148999.0],["2006-08-15",62.4447,62.8057,62.1869,62.6854,123820.0],["2006-08-16",62.737,63.3386,62.6854,63.3386,86787.0],["2006-08-17",63.1151,63.4416,62.9947,63.1838,140468.0],["2006-08-18",63.201,63.4245,62.9088,63.1666,94866.0],["2006-08-21",63.1838,63.562,62.7713,62.9432,69347.0],["2006-08-22",62.9088,63.0979,62.4791,62.6854,73952.0],["2006-08-23",62.8401,62.9432,62.1353,62.5651,184824.0],["2006-08-24",63.1151,63.3901,62.7026,62.7542,210871.0],["2006-08-25",62.5651,63.1666,62.4619,62.5651,72782.0],["2006-08-28",62.5479,63.1495,62.5479,62.7369,94262.0],["2006-08-29",62.651,62.7369,61.7744,62.101,161872.0],["2006-08-30",63.3385,63.3385,61.826,62.3932,104454.0],["2006-08-31",62.6338,62.7369,62.2557,62.2557,77576.0],["2006-09-01",62.2556,62.8572,62.2556,62.6166,60173.0],["2006-09-05",62.5479,62.8745,61.7057,62.0322,143639.0],["2006-09-06",61.74,62.2385,61.7229,61.9635,104945.0],["2006-09-07",61.9635,62.2213,61.6197,61.6884,82446.0],["2006-09-08",61.7056,62.1697,61.7056,61.9119,54473.0],["2006-09-11",61.8775,61.8775,61.3103,61.5681,182634.0],["2006-09-12",61.5681,62.2557,61.5166,61.9463,310456.0],["2006-09-13",61.9978,63.0291,61.9978,62.651,107550.0],["2006-09-14",62.6682,63.3901,62.5135,63.1838,178935.0],["2006-09-15",63.1838,64.8855,63.1838,64.7652,338051.0],["2006-09-18",64.7651,65.2464,64.6276,65.1261,223253.0],["2006-09-19",65.1089,65.1433,63.8886,64.3698,151377.0],["2006-09-20",64.8339,65.1261,64.4042,64.473,130539.0],["2006-09-21",64.6277,64.9199,64.4214,64.4214,183578.0],["2006-09-22",64.2839,64.3354,63.4932,63.7167,70781.0],["2006-09-25",63.9573,64.2667,63.9229,64.0948,81578.0],["2006-09-26",63.8886,64.3526,63.6479,64.1636,255152.0],["2006-09-27",64.2587,66.9052,64.2587,66.7668,492109.0],["2006-09-28",66.7668,68.41,66.6284,67.9776,648281.0],["2006-09-29",67.9949,67.9949,65.1063,65.729,515250.0],["2006-10-02",65.6425,65.9365,65.21,65.3657,275160.0],["2006-10-03",65.383,66.0057,65.21,65.5906,219554.0],["2006-10-04",65.3484,66.4035,65.0544,66.1614,245073.0],["2006-10-05",66.0749,66.5938,66.0749,66.4381,127784.0],["2006-10-06",66.2651,66.6457,66.0576,66.4554,138165.0],["2006-10-09",66.3343,66.5765,65.8154,66.4035,146243.0],["2006-10-10",66.5938,66.9225,65.6252,66.1614,204643.0],["2006-10-11",65.8154,65.8673,64.5182,65.5733,167119.0],["2006-10-12",65.6425,65.9192,65.3311,65.7462,215703.0],["2006-10-13",65.8673,66.8533,65.6943,66.4381,143639.0],["2006-10-16",66.4901,67.2165,66.4901,66.9744,104341.0],["2006-10-17",66.957,66.957,66.023,66.023,188788.0],["2006-10-18",66.023,66.023,65.0371,65.2965,174518.0],["2006-10-19",65.089,65.089,64.4663,64.7084,129218.0],["2006-10-20",64.6219,65.2965,64.4836,64.9506,67308.0],["2006-10-23",64.6911,65.5906,64.3798,65.3657,74594.0],["2006-10-24",65.3657,65.5733,65.1754,65.2965,89241.0],["2006-10-25",65.1754,65.9192,64.3798,65.7462,160098.0],["2006-10-26",65.7462,65.8327,63.5841,65.3311,326726.0],["2006-10-27",65.4695,65.556,64.6565,64.8814,204001.0],["2006-10-30",66.0749,67.0263,65.6079,65.7982,137183.0],["2006-10-31",65.383,66.2825,65.2965,65.7809,144318.0],["2006-11-01",65.6598,66.4209,65.5387,65.7982,132351.0],["2006-11-02",66.1614,67.1992,66.1614,66.8187,182144.0],["2006-11-03",68.1505,68.1505,66.7495,67.3895,112797.0],["2006-11-06",67.5625,68.1852,67.2684,67.3203,132087.0],["2006-11-07",67.3376,68.1332,67.3203,68.0122,86372.0],["2006-11-08",67.5797,68.6694,67.2338,68.1851,69460.0],["2006-11-09",68.1505,68.4965,67.8046,68.3581,73197.0],["2006-11-10",68.1851,70.1743,68.0641,69.6554,190864.0],["2006-11-13",69.8629,69.8629,68.8943,68.9981,162853.0],["2006-11-14",68.877,69.2229,68.7905,68.9635,185843.0],["2006-11-15",69.1538,69.8284,68.3927,68.6522,208682.0],["2006-11-16",68.8424,69.1711,68.1851,68.5138,79350.0],["2006-11-17",68.7732,69.8283,68.7732,69.5343,220498.0],["2006-11-20",69.396,69.8111,69.2057,69.3441,183540.0],["2006-11-21",69.2748,69.5516,68.8597,69.0154,169158.0],["2006-11-22",68.9981,69.4824,68.6522,69.1711,159078.0],["2006-11-24",69.1884,69.7073,69.1192,69.5862,69875.0],["2006-11-27",69.6208,69.6727,68.8251,68.9808,208908.0],["2006-11-28",68.877,69.223,68.583,68.9289,172253.0],["2006-11-29",68.9462,69.9148,68.9462,69.7592,120385.0],["2006-11-30",69.5343,70.157,69.4824,69.6381,179275.0],["2006-12-01",69.6727,69.9149,69.1538,69.2922,182672.0],["2006-12-04",69.2056,70.3991,69.2056,70.2262,87920.0],["2006-12-05",70.3646,71.7829,70.33,71.5581,205586.0],["2006-12-06",71.264,72.2153,71.091,71.8175,177727.0],["2006-12-07",71.731,71.7656,71.1948,71.3332,170366.0],["2006-12-08",71.3505,71.3505,70.6413,70.7105,142091.0],["2006-12-11",70.7278,71.437,70.2089,70.5721,180709.0],["2006-12-12",70.4856,71.264,70.4164,70.9526,116006.0],["2006-12-13",71.1948,71.2986,70.7797,70.8316,135975.0],["2006-12-14",70.6932,71.1775,70.5721,70.7105,115024.0],["2006-12-15",70.8662,71.1083,70.6586,70.9181,87051.0],["2006-12-18",70.8835,71.731,70.4857,70.5202,142808.0],["2006-12-19",70.5894,70.9008,69.7592,70.1916,207436.0],["2006-12-20",70.6586,70.9007,69.2748,69.4478,239863.0],["2006-12-21",69.5862,70.0359,68.7905,69.1192,148169.0],["2006-12-22",68.9289,69.6035,68.9289,69.2748,89883.0],["2006-12-26",69.3959,69.8975,69.3267,69.863,62967.0],["2006-12-27",69.9239,70.0805,69.6455,69.8195,170856.0],["2006-12-28",69.9239,70.2022,69.5933,69.7499,91997.0],["2006-12-29",69.7498,69.7846,68.4798,69.0887,162665.0],["2007-01-03",69.5237,70.6198,69.5237,70.1152,287919.0],["2007-01-04",69.8717,70.4632,69.8369,70.2892,132087.0],["2007-01-05",70.0282,70.0978,69.4193,69.5585,129445.0],["2007-01-08",69.5585,69.5759,68.8451,69.0887,178067.0],["2007-01-09",69.0887,69.3671,68.2362,68.3754,160702.0],["2007-01-10",68.2884,68.3754,67.1923,67.5925,309286.0],["2007-01-11",67.5403,68.3232,67.5403,67.9056,240996.0],["2007-01-12",67.8708,69.802,67.7838,69.6107,204039.0],["2007-01-16",69.9586,70.3414,69.8542,70.2022,157682.0],["2007-01-17",70.2892,70.5328,69.9238,70.1848,118912.0],["2007-01-18",70.1848,70.3762,69.9413,70.3066,216949.0],["2007-01-19",70.063,71.3853,69.8891,71.2809,145186.0],["2007-01-22",71.1069,71.3157,70.7416,71.1069,222800.0],["2007-01-23",70.7242,71.4027,70.4632,71.3679,248395.0],["2007-01-24",71.4201,72.2378,70.498,71.8898,361985.0],["2007-01-25",71.855,71.855,70.585,70.8807,448696.0],["2007-01-26",70.6198,71.1417,70.0283,70.5502,571346.0],["2007-01-29",70.5676,71.1591,70.411,70.5328,138580.0],["2007-01-30",70.7068,71.2461,70.5328,71.1243,219969.0],["2007-01-31",71.3331,71.3331,70.4632,71.0895,121064.0],["2007-02-01",71.2635,72.1508,71.2635,71.7507,232464.0],["2007-02-02",71.6637,72.6902,71.5767,72.3944,150471.0],["2007-02-05",72.3422,72.9685,72.3422,72.9685,120913.0],["2007-02-06",72.9512,72.9512,72.0812,72.3944,178218.0],["2007-02-07",72.3944,72.3944,71.6985,71.7159,203321.0],["2007-02-08",71.3331,72.4814,70.6546,71.0373,380293.0],["2007-02-09",71.1417,71.594,69.9238,70.2022,225179.0],["2007-02-12",70.237,70.5676,69.9412,70.1848,442166.0],["2007-02-13",70.1152,70.9503,70.1152,70.411,122914.0],["2007-02-14",70.4458,71.3331,70.3936,71.0721,193242.0],["2007-02-15",71.2461,72.3944,71.2287,71.3331,420837.0],["2007-02-16",71.3331,71.5071,71.0721,71.2461,149830.0],["2007-02-20",71.2287,71.4027,70.9503,71.0199,405020.0],["2007-02-21",71.1243,71.1939,70.3414,70.4458,264023.0],["2007-02-22",70.672,70.8981,69.8368,69.976,228312.0],["2007-02-23",69.8542,70.063,69.0191,69.1583,337636.0],["2007-02-26",69.5585,69.9413,68.8452,68.8974,246923.0],["2007-02-27",68.8974,69.4541,67.9231,68.5668,684407.0],["2007-02-28",68.5668,69.1931,68.0796,69.0017,192638.0],["2007-03-01",68.4624,69.715,68.184,69.2627,197697.0],["2007-03-02",69.0713,69.4193,68.6364,68.7234,132276.0],["2007-03-05",68.5494,68.5494,67.8535,67.8708,131936.0],["2007-03-06",68.4102,68.8625,68.0796,68.4276,186674.0],["2007-03-07",68.8625,70.0282,68.6886,69.6803,228689.0],["2007-03-08",69.7324,70.2544,69.5237,69.6454,91695.0],["2007-03-09",69.802,70.1848,69.4889,69.5411,67610.0],["2007-03-12",69.5584,69.5584,68.2536,68.271,320422.0],["2007-03-13",68.2884,68.358,67.7491,68.0275,378368.0],["2007-03-14",67.9405,68.9148,67.9405,68.4624,294978.0],["2007-03-15",68.3406,69.5758,68.3406,69.3671,223669.0],["2007-03-16",69.3671,69.6977,68.7582,69.141,176179.0],["2007-03-19",69.0017,69.3323,68.619,68.7059,208531.0],["2007-03-20",68.619,69.4889,68.619,69.141,240316.0],["2007-03-21",68.9321,69.1757,68.706,68.8625,327896.0],["2007-03-22",67.5054,69.5062,67.5054,69.4541,221517.0],["2007-03-23",69.3323,69.7673,68.9147,69.1235,116081.0],["2007-03-26",69.2627,69.2801,68.097,68.7407,146810.0],["2007-03-27",68.6363,68.9321,68.0274,68.184,117516.0],["2007-03-28",68.1665,68.6568,67.8513,68.3766,135069.0],["2007-03-29",68.7618,69.007,68.1315,68.3766,529217.0],["2007-03-30",67.9389,69.6899,67.9389,69.3046,409361.0],["2007-04-02",69.2696,69.4972,68.5167,68.5692,306266.0],["2007-04-03",68.7443,69.4447,68.4117,69.0945,337825.0],["2007-04-04",69.1296,69.3047,68.7093,69.1821,328425.0],["2007-04-05",69.0595,69.6724,68.7093,69.4272,199358.0],["2007-04-09",69.3397,70.2677,69.3397,69.9175,138354.0],["2007-04-10",71.3008,71.3008,69.8124,70.1276,139448.0],["2007-04-11",70.0401,70.1627,69.6198,70.0926,139033.0],["2007-04-12",70.0401,70.2152,69.2871,69.97,148395.0],["2007-04-13",70.0401,70.4603,69.7249,70.0051,125972.0],["2007-04-16",70.0051,70.7405,69.83,70.4778,228236.0],["2007-04-17",70.6004,71.4934,70.6004,70.9856,240354.0],["2007-04-18",71.0907,72.0362,71.0907,71.1082,233408.0],["2007-04-19",70.9506,71.2483,70.6179,70.9856,76632.0],["2007-04-20",71.0206,71.1607,70.0226,70.1627,244469.0],["2007-04-23",70.1802,70.4954,69.9175,70.2852,287051.0],["2007-04-24",70.2152,70.2677,69.5848,70.1276,163042.0],["2007-04-25",70.04,70.4428,68.7268,70.3902,355907.0],["2007-04-26",71.0731,73.507,70.828,72.1413,265873.0],["2007-04-27",71.9312,72.7541,71.8611,72.2639,141940.0],["2007-04-30",72.2288,72.4915,71.4759,71.8261,187013.0],["2007-05-01",71.8611,72.4039,71.5984,72.1413,240354.0],["2007-05-02",72.0537,73.5421,71.8786,73.1219,453264.0],["2007-05-03",73.5421,74.5927,73.367,73.8923,183087.0],["2007-05-04",73.7697,75.0479,73.7522,74.7503,263042.0],["2007-05-07",74.8553,75.6958,74.5401,75.3281,275650.0],["2007-05-08",77.0266,77.0266,75.3456,75.6083,388712.0],["2007-05-09",75.7658,76.3437,75.2931,76.1861,139939.0],["2007-05-10",75.9759,76.6763,75.8008,76.0985,165458.0],["2007-05-11",76.2562,76.2912,75.6258,76.0285,149075.0],["2007-05-14",76.081,76.1686,75.3106,75.4857,246356.0],["2007-05-15",75.4857,77.1666,75.4857,76.2036,159154.0],["2007-05-16",76.1686,76.9915,76.1686,76.7989,219931.0],["2007-05-17",76.869,76.939,76.2211,76.7814,154888.0],["2007-05-18",76.7814,77.1842,76.4663,76.8165,251075.0],["2007-05-21",76.7289,77.8145,76.7289,77.4643,195205.0],["2007-05-22",77.5343,78.1997,77.3242,78.1997,255416.0],["2007-05-23",77.7445,79.2154,77.5694,78.7776,682180.0],["2007-05-24",78.4974,78.4974,77.3943,77.9371,349338.0],["2007-05-25",78.0947,78.5499,77.727,78.4799,290448.0],["2007-05-29",79.6181,79.7231,78.0947,79.0577,434804.0],["2007-05-30",79.0577,79.2328,78.1822,79.1978,679575.0],["2007-05-31",79.583,81.6667,79.5305,81.0889,1635330.0],["2007-06-01",80.7912,81.3165,80.5461,80.8613,425744.0],["2007-06-04",80.7212,80.9313,80.0208,80.441,250509.0],["2007-06-05",80.441,80.5461,79.6706,80.336,241449.0],["2007-06-06",80.4585,80.5461,79.8982,80.1784,285843.0],["2007-06-07",79.8282,79.8282,79.0227,79.3379,302944.0],["2007-06-08",79.0052,79.2328,78.1122,79.0402,220158.0],["2007-06-11",78.62,79.583,78.4449,78.7951,339335.0],["2007-06-12",78.8826,79.0402,78.1297,78.1647,193016.0],["2007-06-13",78.1472,79.0227,78.1472,79.0052,133257.0],["2007-06-14",79.1453,79.7581,79.1453,79.6881,124348.0],["2007-06-15",79.7581,80.6862,79.6356,80.1784,176481.0],["2007-06-18",80.1959,80.8263,79.8632,80.2659,155907.0],["2007-06-19",80.0033,80.6336,79.7756,80.1784,169573.0],["2007-06-20",79.8982,80.371,79.2153,79.2153,175009.0],["2007-06-21",79.1278,80.0733,78.8476,79.8457,159494.0],["2007-06-22",79.8632,79.9332,79.3554,79.548,126802.0],["2007-06-25",79.548,79.6881,79.0402,79.4079,141638.0],["2007-06-26",79.4955,79.583,78.9527,79.0928,176821.0],["2007-06-27",79.2336,79.2336,78.1948,78.5293,264590.0],["2007-06-28",78.2652,78.5293,77.8778,77.9131,298678.0],["2007-06-29",78.1771,78.406,77.3496,77.5785,276934.0],["2007-07-02",77.5785,78.0891,77.2968,77.4729,334805.0],["2007-07-03",75.9762,77.5081,75.1663,77.4729,210003.0],["2007-07-05",76.9799,77.5257,76.8742,77.1207,216723.0],["2007-07-06",77.3144,77.4553,76.8742,77.332,212457.0],["2007-07-09",77.0327,77.2792,76.7686,76.9799,198225.0],["2007-07-10",76.6453,77.1031,76.4692,76.6805,155379.0],["2007-07-11",76.9975,78.6526,76.1523,76.9094,123744.0],["2007-07-12",76.8038,77.1559,76.6277,77.0151,108305.0],["2007-07-13",76.8918,77.0151,76.2932,76.9094,65685.0],["2007-07-16",76.9094,77.0679,76.4868,76.7686,208569.0],["2007-07-17",76.8566,76.8566,76.0819,76.1523,134352.0],["2007-07-18",75.7473,75.9586,74.9726,75.8882,203435.0],["2007-07-19",76.0995,76.434,75.5008,75.6945,109588.0],["2007-07-20",75.6769,76.1523,75.3952,75.6417,119365.0],["2007-07-23",75.3952,76.2227,75.3952,75.6065,106342.0],["2007-07-24",75.1487,76.5045,74.7965,75.043,208569.0],["2007-07-25",75.1839,75.9058,74.7613,75.4304,182446.0],["2007-07-26",74.7437,74.7613,73.4055,74.4796,259795.0],["2007-07-27",74.3916,74.7613,73.1238,73.3527,182823.0],["2007-07-30",73.5111,73.5288,72.1554,72.2258,365873.0],["2007-07-31",72.5428,72.7541,70.606,71.4687,451528.0],["2007-08-01",71.6272,72.2787,70.2186,71.1342,629443.0],["2007-08-02",70.9581,72.0674,68.4402,70.9053,1241333.0],["2007-08-03",70.5531,70.6587,69.0213,69.1973,327632.0],["2007-08-06",69.215,71.6624,69.215,71.4687,298263.0],["2007-08-07",71.1342,71.3279,68.8628,70.0425,351226.0],["2007-08-08",69.8488,70.4475,68.9685,69.5671,469761.0],["2007-08-09",68.9861,70.4475,66.6971,69.5143,507322.0],["2007-08-10",68.5811,69.6903,68.0176,68.8452,356549.0],["2007-08-13",69.1973,70.7116,68.8804,70.1129,217289.0],["2007-08-14",70.4299,71.2926,69.9897,70.3947,259191.0],["2007-08-15",71.4863,71.4863,69.0565,69.2502,194073.0],["2007-08-16",69.3382,69.3382,67.7535,68.4578,296111.0],["2007-08-17",68.5459,70.4827,68.1409,68.317,284786.0],["2007-08-20",68.6339,68.8276,68.0529,68.1761,333332.0],["2007-08-21",68.1761,68.81,68.1233,68.5459,301094.0],["2007-08-22",68.317,68.8628,68.1409,68.5987,251830.0],["2007-08-23",68.8452,69.1093,68.0881,68.493,232464.0],["2007-08-24",68.5987,69.0389,68.3698,68.6691,211136.0],["2007-08-27",69.0037,69.4086,68.4402,68.986,273197.0],["2007-08-28",68.7396,68.7396,66.8027,67.7888,212495.0],["2007-08-29",68.2818,68.6163,67.6127,68.3698,183729.0],["2007-08-30",67.8592,68.8452,67.824,68.4227,192827.0],["2007-08-31",68.6515,69.0565,68.1409,68.493,287353.0],["2007-09-04",68.405,69.8136,68.1585,69.4791,146885.0],["2007-09-05",69.3382,70.5708,68.9333,70.3242,266137.0],["2007-09-06",70.4299,71.2398,70.0249,70.3947,270554.0],["2007-09-07",69.9369,70.6764,69.708,70.0425,112268.0],["2007-09-10",70.2362,70.6236,69.5847,69.9017,181011.0],["2007-09-11",69.9017,71.0285,69.9017,70.7116,166553.0],["2007-09-12",70.4299,70.9405,69.8312,69.8312,164250.0],["2007-09-13",70.2538,70.8524,69.2854,70.377,185919.0],["2007-09-14",70.0425,71.0109,69.796,70.5355,133975.0],["2007-09-17",70.4827,70.9581,70.2186,70.8349,124160.0],["2007-09-18",71.2398,71.9969,71.0285,71.5567,158399.0],["2007-09-19",71.6096,72.085,70.6764,70.9757,205171.0],["2007-09-20",70.8525,71.1694,70.2362,70.2538,127821.0],["2007-09-21",70.606,71.592,70.0249,71.099,138089.0],["2007-09-24",70.9933,72.0322,70.9933,71.4511,141525.0],["2007-09-25",71.4863,73.071,71.4863,72.6308,209890.0],["2007-09-26",73.0914,73.1623,72.2588,72.6308,107399.0],["2007-09-27",73.0737,73.0737,72.4005,72.6131,148433.0],["2007-09-28",72.2411,72.7902,72.2411,72.5245,187466.0],["2007-10-01",72.3474,73.1268,71.8691,72.7371,187127.0],["2007-10-02",72.4714,73.6406,72.4005,73.5874,155266.0],["2007-10-03",73.5165,74.2251,72.4536,72.7194,116194.0],["2007-10-04",72.7194,72.7903,71.9223,72.4714,141600.0],["2007-10-05",72.6662,73.0382,72.5776,72.7371,121291.0],["2007-10-08",72.2765,72.8611,72.2765,72.5954,69535.0],["2007-10-09",72.4891,72.8965,72.2234,72.7725,68063.0],["2007-10-10",72.6308,73.428,72.1702,73.2331,114496.0],["2007-10-11",73.304,73.304,72.2057,72.3651,179463.0],["2007-10-12",72.5776,73.2508,72.3296,73.1091,185994.0],["2007-10-15",72.7549,72.8966,72.2057,72.2943,97055.0],["2007-10-16",72.2765,72.3651,71.7982,71.9222,91430.0],["2007-10-17",72.4714,72.8611,71.8514,72.4537,160211.0],["2007-10-18",72.2765,72.2765,71.2136,71.4262,135447.0],["2007-10-19",71.3908,71.3908,70.2216,70.5759,218044.0],["2007-10-22",70.1508,71.4794,68.9284,71.0896,142657.0],["2007-10-23",71.3908,71.3908,67.9364,68.3793,399093.0],["2007-10-24",68.0781,68.9284,67.0152,67.9186,265609.0],["2007-10-25",70.5227,73.3394,69.3535,71.6033,552622.0],["2007-10-26",72.0816,74.0126,71.9045,73.9594,214382.0],["2007-10-29",74.1366,74.6503,73.5166,74.1543,140694.0],["2007-10-30",73.9949,74.5263,73.5697,74.1189,96829.0],["2007-10-31",74.2606,74.9869,73.8531,74.9869,153718.0],["2007-11-01",74.2252,76.4395,73.5875,75.9435,181351.0],["2007-11-02",76.0675,76.0675,71.7628,72.2765,269837.0],["2007-11-05",70.8594,72.6663,70.4342,70.7885,157191.0],["2007-11-06",71.3377,74.172,70.1508,72.4714,219176.0],["2007-11-07",71.9754,72.5954,71.4262,71.4262,182974.0],["2007-11-08",71.3908,72.0462,69.9381,71.6742,188561.0],["2007-11-09",71.1251,72.2234,70.505,71.5679,222951.0],["2007-11-12",71.3553,71.3908,70.0444,70.1862,195809.0],["2007-11-13",70.257,71.4971,70.257,71.4085,173272.0],["2007-11-14",71.3908,71.3908,69.8673,70.1862,124952.0],["2007-11-15",69.885,70.3102,68.645,69.389,130577.0],["2007-11-16",69.4953,69.7433,68.5032,69.3181,104001.0],["2007-11-19",69.2119,69.2296,67.3341,67.9541,157229.0],["2007-11-20",67.9187,68.7158,66.6432,68.025,272102.0],["2007-11-21",67.6352,68.0427,66.5369,67.4404,92638.0],["2007-11-23",67.5467,68.273,67.2987,68.2376,34805.0],["2007-11-26",68.0072,68.4678,67.1924,67.1924,123103.0],["2007-11-27",67.2278,68.5564,66.6787,68.2021,237825.0],["2007-11-28",68.4147,70.6467,68.4147,70.6113,176670.0],["2007-11-29",70.1153,70.8593,69.4067,70.6645,128048.0],["2007-11-30",70.9833,72.2765,69.3359,70.753,170856.0],["2007-12-03",70.0444,71.6211,69.6193,71.1782,167119.0],["2007-12-04",70.2216,70.8593,69.5484,70.0445,195960.0],["2007-12-05",70.0444,70.1862,68.8221,69.4776,154133.0],["2007-12-06",69.1056,70.4519,69.1056,70.381,198225.0],["2007-12-07",70.4164,70.753,69.0878,69.3536,152585.0],["2007-12-10",68.893,69.9381,68.6804,69.2827,178935.0],["2007-12-11",69.0879,69.6016,67.5112,67.5112,451037.0],["2007-12-12",68.5387,68.6095,66.9089,67.6707,195432.0],["2007-12-13",67.4935,67.8478,66.3066,66.6963,194677.0],["2007-12-14",66.5546,66.9444,66.0232,66.2712,306115.0],["2007-12-17",66.2535,66.8027,65.7752,65.9701,141525.0],["2007-12-18",66.094,66.3243,65.1729,65.8992,341675.0],["2007-12-19",66.1649,67.653,65.9878,66.2358,265571.0],["2007-12-20",66.3243,66.5192,64.9957,65.7575,373008.0],["2007-12-21",66.0232,68.1844,66.0055,68.1667,217968.0],["2007-12-24",68.4678,68.9638,68.0426,68.9107,95507.0],["2007-12-26",68.7336,68.8222,67.5467,68.149,73499.0],["2007-12-27",67.935,68.3629,67.4179,67.4536,100075.0],["2007-12-28",67.4179,67.4179,66.3659,67.0256,134428.0],["2007-12-31",66.4729,67.8458,66.0984,67.7032,151038.0],["2008-01-02",67.3822,67.7032,64.2619,64.351,329746.0],["2008-01-03",64.5294,65.8667,64.4045,64.9395,320422.0],["2008-01-04",64.9394,65.938,64.4937,64.8503,478406.0],["2008-01-07",65.4744,65.5992,64.6898,65.0108,217138.0],["2008-01-08",65.0999,65.4744,64.1727,64.3154,330614.0],["2008-01-09",64.6541,65.7061,64.0479,65.7061,419251.0],["2008-01-10",65.0286,65.4565,64.4758,65.3495,574291.0],["2008-01-11",64.672,67.0613,64.3867,66.776,450810.0],["2008-01-14",66.7938,67.0078,65.6883,65.7061,217402.0],["2008-01-15",65.4565,65.9023,64.8324,64.8859,264476.0],["2008-01-16",64.5828,66.1163,64.3332,65.1891,232276.0],["2008-01-17",64.4759,66.4016,64.2441,65.2426,985199.0],["2008-01-18",65.5279,65.831,63.1386,64.1727,745034.0],["2008-01-22",62.9959,65.2247,61.4981,63.9409,288825.0],["2008-01-23",62.6571,66.6334,62.0865,66.4016,578858.0],["2008-01-24",66.6333,66.8473,64.9929,65.7775,484521.0],["2008-01-25",65.7062,65.9201,62.7641,62.9959,258814.0],["2008-01-28",62.4967,64.1371,62.3184,64.1371,219969.0],["2008-01-29",64.2797,64.6542,63.4595,64.1549,149867.0],["2008-01-30",63.9766,66.2233,63.727,64.0123,736842.0],["2008-01-31",62.5858,64.0479,62.2292,62.4075,459606.0],["2008-02-01",62.4075,64.6185,62.4075,64.3688,322687.0],["2008-02-04",64.672,64.6898,62.5144,62.7106,406983.0],["2008-02-05",61.8904,63.0851,61.8726,62.14,457303.0],["2008-02-06",61.6942,62.14,60.7314,61.1593,476707.0],["2008-02-07",60.2678,60.4461,57.7002,58.4847,1254734.0],["2008-02-08",58.4312,58.7522,56.666,57.9855,762361.0],["2008-02-11",57.8785,57.8785,56.3094,56.3094,694940.0],["2008-02-12",54.2053,56.9691,54.2053,55.614,1060171.0],["2008-02-13",55.8458,57.825,55.8458,57.825,434163.0],["2008-02-14",57.4862,58.4847,56.8086,58.2173,435710.0],["2008-02-15",58.1103,60.1964,57.9319,59.9825,621969.0],["2008-02-19",60.25,60.4461,58.6452,58.663,309890.0],["2008-02-20",58.5026,59.715,58.3242,59.5902,195432.0],["2008-02-21",59.4297,59.9112,58.9305,59.5546,246696.0],["2008-02-22",59.822,60.0538,58.984,60.0538,329859.0],["2008-02-25",60.3213,61.0523,59.2693,60.8562,312834.0],["2008-02-26",60.5888,61.3198,60.3035,60.6066,360626.0],["2008-02-27",59.9825,61.5695,59.9112,60.6066,443562.0],["2008-02-28",60.4283,60.7136,60.0003,60.4639,210343.0],["2008-02-29",60.0182,60.0182,58.2529,58.5739,173348.0],["2008-03-03",58.5025,58.5025,57.1652,57.9141,322725.0],["2008-03-04",57.3079,58.3777,57.2544,58.1638,221026.0],["2008-03-05",58.5917,58.8591,57.4327,57.4862,286032.0],["2008-03-06",57.5219,58.3243,57.1118,57.1296,232766.0],["2008-03-07",57.0404,58.8057,56.9335,58.4134,310758.0],["2008-03-10",58.4847,60.874,58.3777,60.2678,707850.0],["2008-03-11",61.1594,61.4803,58.1103,59.6438,510833.0],["2008-03-12",59.6437,60.8383,58.9483,59.0196,340354.0],["2008-03-13",58.5739,59.4654,58.1103,59.1623,173801.0],["2008-03-14",59.4119,59.608,57.4862,57.9141,183050.0],["2008-03-17",57.0404,58.1281,56.9513,57.7715,264741.0],["2008-03-18",58.5739,59.2514,57.4327,59.2514,365118.0],["2008-03-19",59.2871,59.929,58.9305,59.0731,289693.0],["2008-03-20",59.1445,61.1058,58.3421,60.6957,528462.0],["2008-03-24",60.5531,62.7284,60.4996,61.8904,633369.0],["2008-03-25",61.9973,62.7997,61.7655,62.4431,309361.0],["2008-03-26",62.4431,62.6749,61.3555,62.4075,307021.0],["2008-03-27",62.6051,62.7667,61.0422,61.0422,216534.0],["2008-03-28",61.4733,61.7248,60.108,60.3416,117214.0],["2008-03-31",60.0721,60.5931,59.3715,60.3775,272140.0],["2008-04-01",61.2218,62.3895,59.5332,62.3895,344053.0],["2008-04-02",62.0123,63.1979,61.653,61.653,135749.0],["2008-04-03",61.5811,61.9584,61.0961,61.5093,231030.0],["2008-04-04",61.5991,61.7967,60.8985,61.0602,165987.0],["2008-04-07",61.4374,61.4374,60.4494,60.9883,262438.0],["2008-04-08",60.4134,61.2218,59.9643,60.8985,333408.0],["2008-04-09",60.8985,61.5092,60.8086,61.0422,230879.0],["2008-04-10",61.1679,61.6889,60.8805,61.2937,134239.0],["2008-04-11",60.9703,61.2937,60.3775,60.5751,132955.0],["2008-04-14",60.7728,61.5452,59.7488,61.0063,365911.0],["2008-04-15",61.3655,61.5272,60.9164,61.2398,168893.0],["2008-04-16",61.7248,62.8566,61.6171,62.156,237447.0],["2008-04-17",61.9224,62.7128,61.2218,62.4074,344582.0],["2008-04-18",63.0182,64.0781,62.7847,63.144,178746.0],["2008-04-21",63.144,63.5033,62.2458,62.5692,193016.0],["2008-04-22",62.6949,63.1799,62.3895,63.1799,306115.0],["2008-04-23",63.1799,63.4494,62.0841,62.2817,118837.0],["2008-04-24",61.9224,62.4793,59.6949,61.9763,375084.0],["2008-04-25",61.7428,62.2817,61.5631,62.2817,269573.0],["2008-04-28",62.1021,62.8027,61.8326,62.3356,153680.0],["2008-04-29",62.4254,62.9104,61.9583,62.1021,239410.0],["2008-04-30",62.4075,62.8566,61.617,62.4254,242808.0],["2008-05-01",62.8746,66.9165,62.4973,66.3057,845487.0],["2008-05-02",66.9165,67.0602,60.0542,65.4434,279992.0],["2008-05-05",65.7488,66.6291,65.5512,65.9644,219252.0],["2008-05-06",66.0363,66.647,65.5692,66.5752,139562.0],["2008-05-07",66.2877,66.5931,65.1021,65.1021,107550.0],["2008-05-08",65.4614,65.8746,64.7069,65.1021,137448.0],["2008-05-09",64.7428,65.7668,64.7428,65.3356,147942.0],["2008-05-12",65.5153,66.8266,64.9404,66.3236,268629.0],["2008-05-13",66.1979,66.3776,65.9824,66.3057,217440.0],["2008-05-14",66.5751,67.0961,66.126,66.4135,148055.0],["2008-05-15",65.9824,66.3417,65.3177,66.0183,114798.0],["2008-05-16",66.1979,66.3776,65.7848,66.0901,100075.0],["2008-05-19",66.0003,66.8985,65.9644,66.5931,116912.0],["2008-05-20",66.5572,66.5572,65.7488,65.8746,121215.0],["2008-05-21",65.9284,66.0722,64.7069,64.8506,144016.0],["2008-05-22",65.138,65.641,64.8147,65.641,128161.0],["2008-05-23",65.6949,65.6949,64.2578,64.2578,95809.0],["2008-05-27",63.9165,64.6171,63.5572,64.4374,82748.0],["2008-05-28",64.4015,64.5632,63.5572,63.9165,195356.0],["2008-05-29",64.0961,64.7967,64.0422,64.4015,129973.0],["2008-05-30",64.2758,64.7249,63.9344,64.3656,216723.0],["2008-06-02",63.8805,64.6171,62.8745,63.5931,178746.0],["2008-06-03",63.4494,64.2398,63.4494,63.9165,179879.0],["2008-06-04",63.4135,64.1859,63.4135,63.8805,173839.0],["2008-06-05",64.3296,64.9404,63.9703,64.9404,152510.0],["2008-06-06",64.7967,65.2997,64.4554,64.4554,394374.0],["2008-06-09",61.7967,63.2338,60.0182,60.5751,1527440.0],["2008-06-10",60.5751,62.0662,59.3356,61.9943,1127857.0],["2008-06-11",62.0841,62.1021,61.0781,61.2937,702225.0],["2008-06-12",61.653,61.653,61.1859,61.6171,346054.0],["2008-06-13",61.8146,61.8326,60.7907,61.5452,482218.0],["2008-06-16",61.3476,62.0123,60.9883,61.8326,351792.0],["2008-06-17",61.8865,62.0302,61.2218,61.4015,413400.0],["2008-06-18",60.7907,61.2757,59.641,59.8745,365609.0],["2008-06-19",60.0003,60.9524,59.623,60.9524,294072.0],["2008-06-20",60.647,60.9164,60.1979,60.7188,300867.0],["2008-06-23",60.5572,61.1859,59.7667,59.8566,274216.0],["2008-06-24",59.8386,60.0901,58.8506,59.3356,171158.0],["2008-06-25",59.2817,60.3775,59.2278,59.9643,225103.0],["2008-06-26",59.385,60.0187,58.6246,58.6246,199735.0],["2008-06-27",58.8056,59.2401,58.0633,58.4073,236881.0],["2008-06-30",58.697,58.697,56.7235,56.7959,365269.0],["2008-07-01",56.0898,58.0452,56.0898,57.846,415174.0],["2008-07-02",58.1176,58.8961,57.4839,57.5926,216534.0],["2008-07-03",58.0995,58.1719,56.9589,57.1943,147338.0],["2008-07-07",57.5745,57.8642,56.0717,56.4519,217968.0],["2008-07-08",54.2069,58.6789,54.2069,58.4978,685880.0],["2008-07-09",58.534,59.1496,56.8503,56.977,398904.0],["2008-07-10",57.0494,58.0814,56.8322,57.7736,364401.0],["2008-07-11",57.0313,58.0271,56.3071,57.4839,455491.0],["2008-07-14",57.9366,58.3349,56.1441,56.2166,649036.0],["2008-07-15",55.3294,56.9046,54.2612,55.0216,507473.0],["2008-07-16",55.2208,57.9185,54.4061,57.4478,609285.0],["2008-07-17",57.7193,58.353,56.0174,58.3168,397356.0],["2008-07-18",58.19,58.6246,54.0259,56.0536,834048.0],["2008-07-21",56.7054,56.7054,55.2208,55.4381,246470.0],["2008-07-22",54.6414,57.9728,54.2431,57.8823,350056.0],["2008-07-23",57.846,57.846,56.0355,57.5564,361569.0],["2008-07-24",57.8279,57.8279,55.9993,56.3071,348697.0],["2008-07-25",56.4338,57.3029,55.3475,56.2709,262060.0],["2008-07-28",56.0174,56.6511,54.9673,55.0397,196602.0],["2008-07-29",55.0397,55.8364,54.6776,55.7639,442203.0],["2008-07-30",56.4701,57.0675,54.1345,54.569,434955.0],["2008-07-31",53.9896,57.3029,53.881,56.6149,601810.0],["2008-08-01",56.0355,56.4882,55.3113,55.8183,602226.0],["2008-08-04",55.5829,56.1985,55.2027,55.42,254699.0],["2008-08-05",55.4199,57.3029,54.8768,56.7959,457001.0],["2008-08-06",56.9589,57.3934,55.9812,56.7959,769345.0],["2008-08-07",56.3252,56.9951,55.6553,55.8002,398640.0],["2008-08-08",55.2027,56.1803,55.1846,56.0898,521743.0],["2008-08-11",56.0355,57.8098,56.0355,57.0132,544544.0],["2008-08-12",56.3795,56.7416,55.5648,55.7639,519817.0],["2008-08-13",55.4561,56.0355,55.3113,55.782,461456.0],["2008-08-14",55.2389,58.1176,55.2389,58.0452,690863.0],["2008-08-15",58.2263,58.2263,57.3029,57.7917,277727.0],["2008-08-18",58.0633,58.2082,57.2848,57.7736,302642.0],["2008-08-19",57.4115,57.5563,56.633,56.9046,359908.0],["2008-08-20",56.9951,58.172,56.0718,57.9547,432388.0],["2008-08-21",58.0633,59.1134,57.2848,59.1134,291203.0],["2008-08-22",59.729,61.1593,59.4393,60.942,525631.0],["2008-08-25",60.0548,60.8153,60.0548,60.1092,226726.0],["2008-08-26",60.0368,61.7567,60.0368,61.3041,446129.0],["2008-08-27",61.5576,61.8654,61.0688,61.4852,286900.0],["2008-08-28",61.5576,62.7707,60.6886,62.6258,267081.0],["2008-08-29",62.6439,62.8069,61.9559,62.318,220384.0],["2008-09-02",63.7483,63.7483,61.5938,62.3542,297885.0],["2008-09-03",62.3361,62.3723,60.7248,61.286,434389.0],["2008-09-04",61.1593,61.3766,59.6566,59.6928,339863.0],["2008-09-05",59.5117,59.6928,58.3349,59.6384,432351.0],["2008-09-08",60.9239,60.9239,58.3349,59.3307,491429.0],["2008-09-09",58.8961,59.5117,56.289,56.5063,612229.0],["2008-09-10",56.7416,58.4616,56.6149,57.9909,632275.0],["2008-09-11",57.5745,59.2945,57.4658,59.041,569912.0],["2008-09-12",58.6427,61.63,58.0814,61.3404,846317.0],["2008-09-15",59.2945,60.4894,56.3252,57.4478,663758.0],["2008-09-16",56.5605,59.6022,54.6414,57.9365,1114002.0],["2008-09-17",56.6511,60.3264,56.6511,57.1218,1131745.0],["2008-09-18",57.7917,59.1315,54.5871,58.2805,1156886.0],["2008-09-19",61.2136,63.2595,56.3976,57.5745,887087.0],["2008-09-22",57.4477,57.8822,55.9088,56.2166,718231.0],["2008-09-23",56.3795,57.6831,55.782,56.0717,784973.0],["2008-09-24",58.6789,58.6789,55.2208,55.6915,577462.0],["2008-09-25",55.8183,58.3349,55.8183,57.7374,338919.0],["2008-09-26",56.3501,59.1247,56.3501,58.0843,334918.0],["2008-09-29",57.993,62.5747,54.7803,60.2382,545601.0],["2008-09-30",58.7049,61.3334,57.5731,58.8874,825479.0],["2008-10-01",59.7271,61.3152,57.0438,58.6319,1296788.0],["2008-10-02",58.8691,58.9056,54.4882,57.135,601886.0],["2008-10-03",56.9707,60.5485,54.3057,55.4922,655680.0],["2008-10-06",54.762,55.2184,52.2612,54.0136,462513.0],["2008-10-07",56.5874,57.4271,52.2429,53.9041,557756.0],["2008-10-08",53.4842,55.2731,48.154,49.4683,576103.0],["2008-10-09",52.7176,54.1049,44.0286,44.0286,1046656.0],["2008-10-10",53.466,53.466,39.7025,43.9921,1359566.0],["2008-10-13",45.635,49.3953,44.558,49.2858,855377.0],["2008-10-14",50.1985,50.8374,47.1683,50.3445,606605.0],["2008-10-15",50.8556,50.8556,46.0183,46.566,516382.0],["2008-10-16",46.5842,46.712,41.6921,44.7588,660663.0],["2008-10-17",43.5723,47.6064,43.5723,45.1056,666929.0],["2008-10-20",45.635,50.7096,44.9596,49.3041,571120.0],["2008-10-21",48.9207,50.8191,48.0263,49.8334,436050.0],["2008-10-22",49.012,49.3406,47.6977,48.5739,1141220.0],["2008-10-23",42.258,44.412,38.3699,39.3374,1938311.0],["2008-10-24",37.0739,39.9215,35.6501,39.0453,981462.0],["2008-10-27",39.0636,39.1366,37.4207,37.731,789956.0],["2008-10-28",38.4429,42.7326,38.4429,42.6049,685313.0],["2008-10-29",43.7183,48.1906,42.9152,47.643,951451.0],["2008-10-30",48.0628,49.0485,45.708,47.9898,1091164.0],["2008-10-31",47.8072,48.4461,46.2922,47.8985,858246.0],["2008-11-03",47.7342,48.081,46.4564,47.0771,545563.0],["2008-11-04",47.4422,51.0565,47.0953,50.9652,658096.0],["2008-11-05",50.2168,50.6183,47.5699,48.0445,609927.0],["2008-11-06",48.0445,48.4461,45.9818,46.1644,392147.0],["2008-11-07",46.858,48.1358,46.2557,47.8985,294450.0],["2008-11-10",48.3731,49.3771,45.5072,45.708,421177.0],["2008-11-11",44.7953,46.1279,44.5763,45.1239,343412.0],["2008-11-12",43.4993,46.785,42.7326,43.1707,680557.0],["2008-11-13",42.8969,45.8175,41.3088,45.7263,646808.0],["2008-11-14",44.9231,46.5659,44.0652,44.8318,365609.0],["2008-11-17",44.6675,45.5072,43.9191,44.6128,469685.0],["2008-11-18",45.8175,45.8175,43.554,44.2294,558209.0],["2008-11-19",44.0652,46.0731,42.2033,42.5136,511324.0],["2008-11-20",42.4953,43.3168,36.7453,36.9096,936540.0],["2008-11-21",41.6921,43.4263,36.7636,40.4326,1472439.0],["2008-11-24",42.039,43.8096,38.6985,41.6556,868892.0],["2008-11-25",42.331,42.4953,40.1223,41.181,654623.0],["2008-11-26",40.5421,42.5866,39.3374,42.3128,511361.0],["2008-11-28",42.2763,43.3532,41.6191,42.112,273876.0],["2008-12-01",41.0715,41.254,39.0088,39.3191,626537.0],["2008-12-02",39.7025,42.3493,39.0818,42.1302,614457.0],["2008-12-03",41.1445,44.339,39.9945,43.9739,495808.0],["2008-12-04",43.4445,46.2921,42.8239,43.3533,577197.0],["2008-12-05",42.3128,46.2921,41.7104,45.0874,630463.0],["2008-12-08",45.9636,45.9636,43.2255,43.7914,735559.0],["2008-12-09",43.335,43.554,41.3088,41.8747,458700.0],["2008-12-10",42.6048,43.0064,41.4183,42.4405,637144.0],["2008-12-11",41.9842,42.7691,40.6152,40.7612,610078.0],["2008-12-12",39.7025,43.0429,39.0271,42.3858,426952.0],["2008-12-15",42.5866,42.8969,40.4874,40.9255,476254.0],["2008-12-16",41.181,44.5215,40.9985,44.1199,791353.0],["2008-12-17",43.6636,45.6715,43.408,44.7041,620081.0],["2008-12-18",44.7041,45.7263,43.4445,43.6818,473385.0],["2008-12-19",44.0652,44.7771,43.3167,44.1564,510795.0],["2008-12-22",44.3025,44.5398,42.6048,43.3533,364891.0],["2008-12-23",43.9556,44.3207,42.6961,42.9152,284673.0],["2008-12-24",42.6231,43.2802,41.9112,42.6778,221894.0],["2008-12-26",42.1668,43.2072,42.112,42.9882,193469.0],["2008-12-29",43.3758,43.7449,42.4898,43.2097,379689.0],["2008-12-30",43.3389,44.2433,43.0435,44.2433,545110.0],["2008-12-31",44.151,46.2183,44.0403,45.923,477613.0],["2009-01-02",45.8306,46.6982,44.5755,46.5874,321592.0],["2009-01-05",45.8307,46.9751,45.7753,45.9414,506869.0],["2009-01-06",46.1445,48.4148,45.6092,47.8795,794939.0],["2009-01-07",47.7318,48.4332,47.1412,47.8056,746204.0],["2009-01-08",47.7687,48.5809,47.2888,48.2302,416382.0],["2009-01-09",48.3409,48.5624,47.7134,48.0825,420610.0],["2009-01-12",48.1748,48.3963,47.1043,47.6211,328161.0],["2009-01-13",47.0304,47.9718,46.7536,47.6211,468515.0],["2009-01-14",46.8089,46.8089,45.3138,45.48,357530.0],["2009-01-15",45.3323,45.5353,44.2618,44.8155,620232.0],["2009-01-16",45.9968,46.6243,45.0001,45.3692,1211133.0],["2009-01-20",45.3508,45.5907,43.3942,43.5788,608454.0],["2009-01-21",46.4213,46.7167,43.5973,45.9599,651829.0],["2009-01-22",45.48,46.3475,44.3171,45.3877,622082.0],["2009-01-23",44.3171,45.037,43.1358,44.5386,794902.0],["2009-01-26",45.1293,45.1847,43.2097,43.6342,508304.0],["2009-01-27",44.0772,44.8524,43.3942,44.6124,566288.0],["2009-01-28",46.0522,47.1965,45.4431,47.1042,638088.0],["2009-01-29",46.366,46.4952,45.8122,46.1075,524687.0],["2009-01-30",46.2737,46.9197,45.3508,45.7015,918231.0],["2009-02-02",44.8893,45.5723,44.2987,45.2954,486144.0],["2009-02-03",45.4246,46.1444,44.6678,45.9045,436730.0],["2009-02-04",45.1662,45.2216,41.0501,41.4377,1928798.0],["2009-02-05",41.6777,42.4714,40.9947,41.3823,777650.0],["2009-02-06",41.7884,43.4865,41.7146,42.5637,1072175.0],["2009-02-09",42.4714,42.5821,41.6408,41.9915,532275.0],["2009-02-10",41.2716,41.7884,40.0718,40.2195,885728.0],["2009-02-11",40.9209,41.6223,40.5702,41.2901,879575.0],["2009-02-12",45.0185,47.9902,43.3573,47.8241,1990671.0],["2009-02-13",47.3073,48.4332,45.683,46.1075,747186.0],["2009-02-17",45.0924,45.7015,43.9295,44.2433,603018.0],["2009-02-18",45.3877,45.5538,44.0587,44.5756,566778.0],["2009-02-19",44.7417,45.4984,42.7113,42.7851,709473.0],["2009-02-20",41.8438,42.8036,41.3085,41.77,1234312.0],["2009-02-23",42.8959,43.062,39.6473,39.7765,366477.0],["2009-02-24",39.9057,41.8807,39.4074,41.8623,895090.0],["2009-02-25",41.5854,42.3052,40.3672,41.4193,550017.0],["2009-02-26",41.4931,42.1207,40.4225,40.7732,567722.0],["2009-02-27",39.592,40.9209,39.3335,40.4041,632199.0],["2009-03-02",39.1674,40.2011,38.4106,38.706,709964.0],["2009-03-03",39.5735,40.7548,35.6604,36.2326,1202979.0],["2009-03-04",37.377,37.3955,35.8819,36.3618,1059303.0],["2009-03-05",36.6018,37.7462,36.1773,36.5649,1069269.0],["2009-03-06",36.3618,37.2294,35.5497,35.7897,1018004.0],["2009-03-09",35.5312,35.5681,34.1838,34.756,898223.0],["2009-03-10",35.3282,36.6756,34.4238,36.6018,715778.0],["2009-03-11",36.8417,36.9156,34.7929,36.6387,494412.0],["2009-03-12",37.0817,38.4106,35.4205,38.1153,562928.0],["2009-03-13",38.669,39.8134,38.1338,39.4627,379689.0],["2009-03-16",39.8503,40.1457,38.6137,38.8536,470440.0],["2009-03-17",39.3889,40.9209,38.5399,40.9025,350244.0],["2009-03-18",39.9611,42.1945,39.8134,42.1576,389014.0],["2009-03-19",42.4529,42.4898,40.6256,41.1424,435295.0],["2009-03-20",41.4377,42.0838,40.9209,40.9394,272328.0],["2009-03-23",41.3085,43.3758,41.1793,43.3204,410493.0],["2009-03-24",41.7884,43.265,41.0501,41.8253,489693.0],["2009-03-25",42.5452,42.7667,40.7363,42.3422,401660.0],["2009-03-26",42.3791,42.9328,41.733,42.8221,333559.0],["2009-03-27",42.0567,42.3927,41.0674,41.7207,352245.0],["2009-03-30",41.2914,41.6274,40.2647,40.862,387051.0],["2009-03-31",41.086,41.2914,39.9473,41.0674,405850.0],["2009-04-01",40.806,42.15,40.022,41.1794,803924.0],["2009-04-02",42.374,42.542,41.03,41.4407,868288.0],["2009-04-03",41.3474,41.534,40.1527,40.7874,542732.0],["2009-04-06",40.47,40.6567,39.854,40.4513,404265.0],["2009-04-07",40.0407,40.7687,39.4247,40.0407,353378.0],["2009-04-08",40.414,41.8514,40.3393,41.6274,392147.0],["2009-04-09",42.6167,42.9154,41.2354,42.7101,709285.0],["2009-04-13",42.3554,43.2514,41.7767,42.1501,365156.0],["2009-04-14",42.1501,42.9154,41.7394,42.0194,551074.0],["2009-04-15",42.0567,43.8674,41.4034,43.8301,333974.0],["2009-04-16",43.9794,44.0541,42.4674,43.4007,657454.0],["2009-04-17",43.4381,45.4728,43.1394,45.1554,637522.0],["2009-04-20",43.9607,44.9688,43.8674,43.9047,463343.0],["2009-04-21",43.6807,46.1261,43.1767,46.1075,741712.0],["2009-04-22",45.4168,46.6115,44.9128,45.7154,460361.0],["2009-04-23",45.3608,46.4994,44.1661,46.1448,436012.0],["2009-04-24",45.9768,46.5368,44.8568,45.9581,643147.0],["2009-04-27",45.0248,45.6408,44.7261,44.9128,530727.0],["2009-04-28",44.5394,45.6034,44.2967,45.0434,249527.0],["2009-04-29",44.9874,48.7208,44.9874,48.5155,586861.0],["2009-04-30",49.2622,52.1929,49.1315,51.3529,938125.0],["2009-05-01",51.0542,51.0542,48.6088,49.4675,489731.0],["2009-05-04",49.6355,50.4755,48.7208,50.4382,493845.0],["2009-05-05",49.9715,50.2888,48.2728,48.8515,452018.0],["2009-05-06",49.0942,49.8969,47.9182,49.5608,740995.0],["2009-05-07",49.5982,49.9902,48.4035,48.5155,441939.0],["2009-05-08",48.7208,49.7848,48.5528,49.7848,503283.0],["2009-05-11",49.1875,50.1208,48.8888,49.4675,504453.0],["2009-05-12",49.1128,49.3368,47.4701,48.4595,483238.0],["2009-05-13",47.9555,48.2355,46.9661,47.0968,514381.0],["2009-05-14",47.6941,48.5342,46.8541,48.3102,531784.0],["2009-05-15",48.4408,49.0382,48.0861,49.0382,547413.0],["2009-05-18",49.0382,50.0275,47.8808,49.9715,392071.0],["2009-05-19",49.8222,49.8222,47.6008,47.8621,586824.0],["2009-05-20",47.9555,49.1875,47.9555,48.3661,443902.0],["2009-05-21",47.7875,49.7475,47.7128,49.6168,280935.0],["2009-05-22",49.6168,50.1582,49.3368,49.4675,405057.0],["2009-05-26",49.4675,51.0355,48.7208,50.9795,353793.0],["2009-05-27",50.6995,50.9609,48.4968,48.6275,248961.0],["2009-05-28",48.8142,49.4862,48.2542,49.2622,177916.0],["2009-05-29",49.2062,49.7102,48.0301,49.7102,412154.0],["2009-06-01",50.0835,51.0915,49.5609,50.9235,381501.0],["2009-06-02",51.2035,53.0702,50.5875,52.4356,534049.0],["2009-06-03",51.8382,52.6969,50.7929,51.1475,338466.0],["2009-06-04",51.6889,51.6889,50.4942,50.8115,409361.0],["2009-06-05",51.2409,52.3982,51.0169,52.3049,262853.0],["2009-06-08",52.0062,52.5849,51.5582,52.4356,162249.0],["2009-06-09",52.6409,53.2009,52.0809,53.1636,229256.0],["2009-06-10",50.4195,52.5289,49.3182,52.0062,390977.0],["2009-06-11",52.0809,52.0809,51.2035,51.6702,340278.0],["2009-06-12",51.6142,51.7635,50.6622,51.3529,150924.0],["2009-06-15",50.8489,51.3715,50.8115,50.9609,252170.0],["2009-06-16",50.7742,50.9049,47.9555,48.0488,823969.0],["2009-06-17",48.2728,48.7208,47.8435,48.0675,273083.0],["2009-06-18",48.0675,48.6835,47.2461,48.6088,255756.0],["2009-06-19",48.7768,48.9448,48.2915,48.7395,295733.0],["2009-06-22",48.3288,48.4408,47.7875,47.8995,217817.0],["2009-06-23",47.9741,48.5901,47.8435,48.5528,185088.0],["2009-06-24",48.8702,49.4675,48.3662,48.9635,314269.0],["2009-06-25",48.7208,48.9075,46.7421,48.7395,314269.0],["2009-06-26",48.7207,48.8149,48.023,48.6075,183012.0],["2009-06-29",48.8149,49.2297,48.5509,48.6829,131785.0],["2009-06-30",48.6075,48.6829,48.1173,48.5132,338504.0],["2009-07-01",49.2297,49.2863,47.759,48.8149,223329.0],["2009-07-02",48.3435,48.5132,47.6648,47.6648,241336.0],["2009-07-06",47.0614,47.3254,45.7039,46.0621,475801.0],["2009-07-07",46.081,46.7032,45.8359,46.081,295733.0],["2009-07-08",46.2695,46.2884,45.0251,45.7416,358247.0],["2009-07-09",45.9867,46.9106,45.6473,46.4203,207625.0],["2009-07-10",46.0998,46.2884,45.7416,46.1375,182785.0],["2009-07-13",46.0244,47.9476,45.7604,47.6648,413513.0],["2009-07-14",47.7402,48.1173,47.5705,48.0796,204416.0],["2009-07-15",48.6075,49.3051,48.4001,49.1731,293921.0],["2009-07-16",48.5509,49.8519,47.9287,49.6445,355794.0],["2009-07-17",49.8142,49.9839,49.0034,49.3617,195243.0],["2009-07-20",49.4371,50.0405,49.0223,49.9839,295884.0],["2009-07-21",49.965,50.1536,49.0223,49.3051,355378.0],["2009-07-22",49.1543,49.324,48.3624,48.551,302302.0],["2009-07-23",48.4001,49.6257,48.1738,49.2486,219252.0],["2009-07-24",49.0223,49.3428,48.7018,49.1166,123216.0],["2009-07-27",48.928,49.4937,48.4944,49.4183,112042.0],["2009-07-28",48.9469,49.5691,48.9092,49.2863,130237.0],["2009-07-29",49.0977,51.2283,49.0789,50.625,375386.0],["2009-07-30",50.7192,50.7192,45.0817,45.5719,1301582.0],["2009-07-31",45.4588,47.9664,45.4022,46.986,910568.0],["2009-08-03",47.8533,47.9853,47.4197,47.759,501244.0],["2009-08-04",47.7402,48.3812,47.6648,48.2493,263608.0],["2009-08-05",48.2115,49.1543,48.1173,48.3435,278972.0],["2009-08-06",48.5509,48.8903,47.7779,48.7583,241524.0],["2009-08-07",48.9846,49.8331,48.8904,49.5126,146319.0],["2009-08-10",49.5879,49.7576,49.0977,49.3051,251943.0],["2009-08-11",49.3617,49.4937,48.796,49.0223,508492.0],["2009-08-12",48.8149,49.4748,48.7395,49.0977,568817.0],["2009-08-13",49.1354,49.5691,48.9846,49.1166,837635.0],["2009-08-14",48.928,49.2109,47.5516,48.796,421026.0],["2009-08-17",48.0796,48.6452,47.7025,48.3058,493015.0],["2009-08-18",48.928,48.928,47.7025,48.0796,488183.0],["2009-08-19",48.1927,48.8338,47.5328,48.5887,639334.0],["2009-08-20",48.4378,48.5887,48.0419,48.5132,635710.0],["2009-08-21",48.6829,49.0977,48.5132,49.0789,537560.0],["2009-08-24",49.1166,50.1159,49.1166,49.9274,495204.0],["2009-08-25",50.2102,50.3421,49.3428,49.8331,480708.0],["2009-08-26",49.6822,49.8708,48.9092,49.2109,357115.0],["2009-08-27",49.192,49.456,48.0796,48.8526,552018.0],["2009-08-28",48.928,49.2297,48.2304,48.8715,285616.0],["2009-08-31",48.4567,48.6829,47.7779,48.6264,426499.0],["2009-09-01",48.1361,48.8903,48.0796,48.1361,595431.0],["2009-09-02",47.9287,48.0984,47.4574,47.8722,806566.0],["2009-09-03",48.3058,48.5321,47.0803,48.5321,438504.0],["2009-09-04",48.4944,49.3805,48.3058,49.3051,311437.0],["2009-09-08",49.5125,50.1725,49.3617,49.8708,397130.0],["2009-09-09",49.6257,50.6627,49.6257,50.4741,291505.0],["2009-09-10",50.3233,51.1906,49.9651,51.134,216194.0],["2009-09-11",51.2849,52.4162,51.2849,51.7185,379576.0],["2009-09-14",51.6808,52.4539,51.0209,52.435,175386.0],["2009-09-15",52.1145,52.4916,50.9643,52.435,299886.0],["2009-09-16",52.1522,53.6417,52.0956,53.5663,398338.0],["2009-09-17",53.4909,54.0566,52.7556,52.9441,310456.0],["2009-09-18",53.1138,53.5663,52.9441,53.0761,249301.0],["2009-09-21",52.4727,53.2458,51.9637,52.567,173537.0],["2009-09-22",52.3408,53.1892,52.3219,52.9441,143186.0],["2009-09-23",52.8498,53.7548,52.831,53.208,195016.0],["2009-09-24",53.3212,53.5852,52.5859,52.8687,156285.0],["2009-09-25",52.6047,52.7556,51.5677,51.8882,471913.0],["2009-09-28",52.0405,53.6013,52.0405,53.3539,206606.0],["2009-09-29",53.5443,54.0582,52.9923,53.7917,282974.0],["2009-09-30",53.8678,54.1724,53.1826,53.7156,351830.0],["2009-10-01",53.3158,54.2675,53.2397,53.7346,334993.0],["2009-10-02",53.5633,54.2485,53.5633,53.8298,414835.0],["2009-10-05",54.0582,54.1533,53.6584,53.8298,547035.0],["2009-10-06",53.9059,54.1914,53.6204,54.0011,506567.0],["2009-10-07",54.0772,54.3246,53.2777,53.5823,464061.0],["2009-10-08",54.0391,54.2866,53.1635,53.5633,476594.0],["2009-10-09",53.6965,53.6965,52.9732,53.0303,293242.0],["2009-10-12",53.2778,53.2968,52.9542,53.1255,208908.0],["2009-10-13",53.1064,53.1064,52.0786,52.3641,642278.0],["2009-10-14",52.84,52.8971,51.9644,52.1737,567194.0],["2009-10-15",52.1547,52.4022,51.7169,52.0786,482030.0],["2009-10-16",51.9073,52.7258,51.3743,52.288,518874.0],["2009-10-19",52.5164,52.5164,51.7931,52.3451,350773.0],["2009-10-20",52.4022,52.4022,51.0317,51.3362,312608.0],["2009-10-21",51.2601,52.0976,50.9746,51.203,373800.0],["2009-10-22",51.0697,52.0976,50.9555,51.4695,388259.0],["2009-10-23",51.7359,51.774,50.4606,50.67,287768.0],["2009-10-26",50.651,51.2982,50.099,50.4797,402264.0],["2009-10-27",47.91,49.8706,47.7006,49.6231,884256.0],["2009-10-28",49.3757,50.5177,49.2424,49.9657,954546.0],["2009-10-29",50.4035,51.5456,49.9086,51.3933,457756.0],["2009-10-30",51.1078,51.8311,50.4606,51.3933,844279.0],["2009-11-02",51.6979,52.2499,51.3553,51.8121,413211.0],["2009-11-03",51.3933,52.307,51.2982,52.2689,321064.0],["2009-11-04",52.4022,52.4022,51.4504,51.5456,405812.0],["2009-11-05",51.6027,52.345,51.5646,52.307,192751.0],["2009-11-06",52.1737,52.6306,51.6788,52.6306,205813.0],["2009-11-09",52.878,53.6584,52.6115,53.6584,238014.0],["2009-11-10",53.4681,53.8678,53.1826,53.5252,474668.0],["2009-11-11",53.7346,53.8678,53.411,53.6584,838616.0],["2009-11-12",53.6584,53.9059,52.9922,53.1635,287315.0],["2009-11-13",53.0303,53.3349,52.84,53.2587,319780.0],["2009-11-16",53.3539,53.8868,53.2206,53.6775,865796.0],["2009-11-17",53.6965,53.6965,52.7257,53.1826,300414.0],["2009-11-18",53.0493,53.2397,52.7067,53.1065,304605.0],["2009-11-19",53.1065,53.2968,52.326,52.7448,340090.0],["2009-11-20",52.4402,52.9351,52.2689,52.7067,355454.0],["2009-11-23",52.878,53.2968,52.84,53.0684,383729.0],["2009-11-24",53.2016,53.2587,52.6496,52.8209,302000.0],["2009-11-25",53.0113,53.0113,52.5925,52.7448,222347.0],["2009-11-27",51.9453,52.2689,51.4504,51.5076,73990.0],["2009-11-30",51.3933,51.6979,51.1268,51.6788,299018.0],["2009-12-01",52.4212,52.4212,51.5456,51.8121,320460.0],["2009-12-02",51.5837,52.1928,51.2601,52.0024,271309.0],["2009-12-03",51.8121,52.5544,51.6598,51.6788,279123.0],["2009-12-04",51.9644,52.0595,51.1078,51.9073,386560.0],["2009-12-07",51.7169,51.8121,51.3172,51.4504,305964.0],["2009-12-08",51.3172,51.5837,50.9175,51.0126,288297.0],["2009-12-09",50.8794,51.184,50.651,51.0317,178255.0],["2009-12-10",51.203,51.203,50.5368,50.5939,241336.0],["2009-12-11",50.5368,50.8223,50.3084,50.4416,340052.0],["2009-12-14",50.5939,50.8223,49.9277,50.0419,485087.0],["2009-12-15",50.0419,50.2512,49.585,49.6612,498451.0],["2009-12-16",49.9657,50.1561,49.6041,50.0038,222574.0],["2009-12-17",49.6802,50.2703,49.5089,49.9848,269044.0],["2009-12-18",50.0038,50.2132,49.4899,49.7754,435295.0],["2009-12-21",49.7564,50.3464,49.6993,50.08,523970.0],["2009-12-22",49.9087,50.632,49.7183,50.3845,496261.0],["2009-12-23",50.5558,51.0127,50.3845,50.4226,268138.0],["2009-12-24",50.4606,50.9175,50.4606,50.67,231370.0],["2009-12-28",50.7277,51.1506,50.497,51.016,195356.0],["2009-12-29",50.9391,51.3812,50.8622,51.1314,194412.0],["2009-12-30",50.9776,51.1698,50.7662,51.1122,147149.0],["2009-12-31",51.2275,51.2275,50.6316,50.7085,261117.0],["2010-01-04",51.362,51.4581,50.6892,51.4581,348017.0],["2010-01-05",51.2275,51.9387,50.9391,51.3428,339523.0],["2010-01-06",51.4197,52.2462,50.9968,52.1694,585049.0],["2010-01-07",52.3424,52.6691,51.7465,52.0156,328689.0],["2010-01-08",51.8618,52.0925,51.7465,51.9579,279388.0],["2010-01-11",52.0348,52.6691,51.8426,52.4769,254284.0],["2010-01-12",52.0348,52.9382,51.8426,52.6115,417024.0],["2010-01-13",52.6115,52.9959,52.4192,52.7268,193318.0],["2010-01-14",52.5538,53.0344,52.4385,52.6115,272442.0],["2010-01-15",52.4769,52.8229,51.9195,51.9963,226764.0],["2010-01-19",51.8618,52.8037,51.7849,52.5923,118384.0],["2010-01-20",52.4961,53.438,52.4385,53.1881,294978.0],["2010-01-21",53.438,53.611,52.6691,52.7653,183465.0],["2010-01-22",52.1694,52.5153,51.8233,51.8426,344242.0],["2010-01-25",52.1117,52.4385,51.6696,51.9387,672705.0],["2010-01-26",51.6888,51.8041,50.9968,51.4389,608077.0],["2010-01-27",51.2467,51.4197,50.2087,51.1698,502679.0],["2010-01-28",51.2467,51.3236,50.3048,50.324,313438.0],["2010-01-29",50.3433,54.6491,50.1126,50.4201,354284.0],["2010-02-01",50.6124,50.9584,50.5162,50.7469,294374.0],["2010-02-02",50.5931,52.1117,50.5931,51.8233,564664.0],["2010-02-03",51.7465,52.9959,51.6119,52.7076,485956.0],["2010-02-04",52.1886,54.7451,52.0732,54.2646,732652.0],["2010-02-05",54.0339,54.3991,53.6495,54.0339,819137.0],["2010-02-08",54.1108,54.1685,53.3996,53.3996,368062.0],["2010-02-09",53.6303,53.7456,53.3035,53.5726,253982.0],["2010-02-10",53.784,53.8609,53.265,53.4572,150471.0],["2010-02-11",53.2074,53.6303,53.1497,53.4957,250924.0],["2010-02-12",53.1689,53.4957,53.1689,53.3419,173386.0],["2010-02-16",53.3612,53.6687,53.0344,53.5918,243223.0],["2010-02-17",53.9955,54.5914,53.8801,54.303,337145.0],["2010-02-18",54.0147,54.3415,53.8802,54.1685,154171.0],["2010-02-19",54.0147,55.4371,54.0147,55.168,341562.0],["2010-02-22",55.3795,55.6871,55.3026,55.6678,215213.0],["2010-02-23",55.514,57.4747,55.4372,56.2445,641599.0],["2010-02-24",56.1676,57.3402,56.0907,56.4944,389580.0],["2010-02-25",56.0138,56.8019,55.9177,56.552,470516.0],["2010-02-26",56.6481,57.2633,56.552,57.244,354284.0],["2010-03-01",57.2248,58.1667,57.1095,57.9937,345375.0],["2010-03-02",58.186,58.8395,57.6093,58.2821,287881.0],["2010-03-03",58.5704,59.0125,57.9361,58.0322,323933.0],["2010-03-04",58.1667,58.5512,57.8784,58.5512,265760.0],["2010-03-05",58.5704,58.9548,58.1667,58.8972,243865.0],["2010-03-08",59.0702,59.7237,58.6857,59.1278,415703.0],["2010-03-09",58.9356,60.5503,58.9356,60.089,390335.0],["2010-03-10",60.0697,60.2812,59.7622,59.9928,206983.0],["2010-03-11",60.0698,60.4158,59.4931,60.1659,261343.0],["2010-03-12",60.0697,60.5503,59.9928,60.4157,165194.0],["2010-03-15",60.2235,60.7233,59.7814,60.4734,210381.0],["2010-03-16",60.3581,61.127,60.3388,61.0116,133786.0],["2010-03-17",61.1462,61.4537,60.9732,61.2038,235296.0],["2010-03-18",60.954,61.5114,60.8771,61.1846,296451.0],["2010-03-19",60.2812,60.9924,59.9544,60.2812,375650.0],["2010-03-22",60.2812,60.8963,60.0697,60.7617,207210.0],["2010-03-23",60.8771,61.5114,60.7041,61.3576,313514.0],["2010-03-24",61.1846,61.3768,60.3388,60.6079,222687.0],["2010-03-25",60.8194,61.5114,60.6079,61.2807,219743.0],["2010-03-26",61.2231,61.7805,60.9924,61.2038,206039.0],["2010-03-29",61.4946,61.9791,60.9325,61.9597,267836.0],["2010-03-30",61.9016,62.2116,61.7077,61.7077,129218.0],["2010-03-31",61.4558,61.669,60.5449,60.6418,291317.0],["2010-04-01",60.7969,61.6108,60.2348,60.7193,375537.0],["2010-04-05",60.6224,61.3589,60.5643,61.1651,182861.0],["2010-04-06",61.2039,61.3008,60.4674,61.2814,188033.0],["2010-04-07",61.2426,61.7077,60.9131,61.7077,260135.0],["2010-04-08",61.3589,61.8628,61.262,61.8628,185013.0],["2010-04-09",62.0178,62.3667,61.7077,62.0178,183956.0],["2010-04-12",62.1535,62.4054,61.3783,62.0566,194639.0],["2010-04-13",62.4054,62.7737,61.9403,62.0953,203019.0],["2010-04-14",62.4636,62.9675,62.1729,62.89,171158.0],["2010-04-15",62.6186,63.1225,62.5411,62.7543,110683.0],["2010-04-16",62.5799,63.0644,62.4054,62.6962,202982.0],["2010-04-19",62.3279,62.7349,61.669,62.0953,152170.0],["2010-04-20",62.1535,63.9559,61.979,63.9559,317591.0],["2010-04-21",63.9559,65.0994,63.5877,64.7117,350471.0],["2010-04-22",64.1497,64.6342,63.8008,64.4016,397205.0],["2010-04-23",64.5373,65.0606,64.2079,64.8086,291996.0],["2010-04-26",64.7311,65.2156,64.4404,64.5954,170592.0],["2010-04-27",64.5761,64.9249,63.9947,63.9947,424838.0],["2010-04-28",64.2466,64.4404,63.4908,64.3435,417741.0],["2010-04-29",66.1653,67.7932,66.1071,67.5219,763796.0],["2010-04-30",67.6188,67.6188,66.1846,66.766,581274.0],["2010-05-03",66.7661,67.677,66.6304,67.5413,201207.0],["2010-05-04",67.1924,67.1924,65.0606,65.642,273046.0],["2010-05-05",65.2931,65.3125,64.0528,64.1884,300301.0],["2010-05-06",64.0722,64.6342,61.0488,63.1419,469383.0],["2010-05-07",63.4326,63.6071,61.4364,61.6496,512871.0],["2010-05-10",63.5877,63.9753,62.7155,63.859,356662.0],["2010-05-11",62.9481,64.3047,62.7543,63.7621,277651.0],["2010-05-12",63.9365,64.3435,63.3163,64.1497,312494.0],["2010-05-13",64.1691,64.4404,63.7621,63.8008,176104.0],["2010-05-14",63.2969,63.7814,61.8821,62.2891,354699.0],["2010-05-17",62.483,62.6574,60.9713,62.076,440769.0],["2010-05-18",62.5411,62.7156,59.886,60.041,545072.0],["2010-05-19",59.7697,60.7968,59.5759,60.6999,484710.0],["2010-05-20",59.5177,60.0798,58.4712,58.6262,422045.0],["2010-05-21",57.6766,59.2464,57.6766,59.2464,321970.0],["2010-05-24",58.9557,59.2464,58.258,58.3549,119101.0],["2010-05-25",57.444,57.5215,56.0874,57.5215,791013.0],["2010-05-26",57.8898,58.4906,57.5797,57.7347,316534.0],["2010-05-27",58.7231,59.6922,58.1805,59.5953,247489.0],["2010-05-28",59.6728,59.7891,59.1107,59.3433,277878.0],["2010-06-01",59.072,59.6728,58.7038,59.0139,242317.0],["2010-06-02",59.3045,59.3045,58.0642,58.82,771685.0],["2010-06-03",60.1573,60.7581,59.4596,60.7387,612003.0],["2010-06-04",59.479,59.8472,58.9945,59.3433,384635.0],["2010-06-07",59.3627,60.0217,58.7813,58.9557,460512.0],["2010-06-08",58.9557,59.8278,58.4518,59.7309,461607.0],["2010-06-09",60.1186,60.9325,59.7116,59.9441,367345.0],["2010-06-10",62.4442,62.4636,60.855,61.5915,395016.0],["2010-06-11",60.8938,61.8434,60.8938,61.5139,442732.0],["2010-06-14",61.5527,61.5527,59.8472,60.8162,717250.0],["2010-06-15",61.0488,61.6302,61.0488,61.6302,350207.0],["2010-06-16",61.4364,62.7543,61.3977,62.5024,394148.0],["2010-06-17",62.5992,62.638,61.9209,62.2504,323064.0],["2010-06-18",62.3279,62.5023,61.9209,62.3667,249074.0],["2010-06-21",63.1806,63.4326,62.3667,62.7349,318346.0],["2010-06-22",62.9287,62.9287,62.0566,62.2117,142355.0],["2010-06-23",62.0372,62.2892,61.0101,61.1457,260966.0],["2010-06-24",60.9131,61.2814,60.3705,60.6612,556661.0],["2010-06-25",60.3898,60.7775,60.2154,60.2542,479274.0],["2010-06-28",60.8601,60.8601,59.9806,60.6255,623668.0],["2010-06-29",59.8829,60.5474,59.0229,59.2379,511626.0],["2010-06-30",59.3747,59.7461,58.593,58.7298,180860.0],["2010-07-01",58.6516,59.0034,57.7135,58.9447,262136.0],["2010-07-02",58.8861,59.277,58.593,59.0815,354208.0],["2010-07-06",59.3552,59.7656,58.8666,59.6679,673309.0],["2010-07-07",59.5115,60.4887,59.3552,60.391,482143.0],["2010-07-08",60.5865,60.821,60.2933,60.7233,413136.0],["2010-07-09",60.6841,62.0327,60.5864,61.5636,409059.0],["2010-07-12",61.4268,61.72,61.0164,61.5636,272744.0],["2010-07-13",62.0914,62.834,61.935,62.7363,407209.0],["2010-07-14",62.6386,62.6581,61.8177,62.4431,196375.0],["2010-07-15",62.3258,62.4431,61.6613,62.15,198414.0],["2010-07-16",61.8959,62.0718,61.3096,61.3096,303472.0],["2010-07-19",61.5637,61.935,61.2314,61.8177,334729.0],["2010-07-20",61.2705,62.2281,60.9187,62.15,544430.0],["2010-07-21",62.2868,62.365,61.7591,62.0523,292336.0],["2010-07-22",62.5018,62.8536,62.3259,62.7363,365420.0],["2010-07-23",62.5017,62.9708,62.4236,62.7167,308795.0],["2010-07-26",62.7168,62.7949,62.3063,62.6386,345752.0],["2010-07-27",62.7168,63.1076,62.2868,62.6386,156247.0],["2010-07-28",62.4627,62.5604,62.0913,62.4627,324763.0],["2010-07-29",57.3421,61.4855,57.3421,59.062,1219174.0],["2010-07-30",58.8079,59.8829,58.5148,59.8047,288599.0],["2010-08-02",60.5865,61.1728,59.8438,61.1141,517817.0],["2010-08-03",61.1532,61.1532,60.391,60.4887,229180.0],["2010-08-04",60.4887,60.7232,59.746,60.0587,298112.0],["2010-08-05",60.0783,60.3324,59.6483,59.8438,204076.0],["2010-08-06",59.5897,60.4301,59.2184,60.391,209361.0],["2010-08-09",60.4692,60.9773,60.0197,60.9382,257757.0],["2010-08-10",60.3324,60.391,59.6679,60.176,218308.0],["2010-08-11",59.492,59.492,58.7298,59.0229,246583.0],["2010-08-12",58.5539,58.7884,58.3584,58.5343,264854.0],["2010-08-13",58.5343,58.6907,58.3389,58.4757,158097.0],["2010-08-16",58.0653,58.6516,57.8307,58.5343,153529.0],["2010-08-17",58.8666,59.2966,58.4757,59.1988,222159.0],["2010-08-18",59.2184,59.7656,58.6321,59.6093,125519.0],["2010-08-19",59.5311,59.6092,58.2021,58.6711,121177.0],["2010-08-20",58.5148,58.593,58.0262,58.4952,142204.0],["2010-08-23",58.7102,58.9057,58.3584,58.4366,92374.0],["2010-08-24",58.2607,58.2607,57.264,57.3031,125443.0],["2010-08-25",56.9513,57.3422,56.5995,57.1272,182106.0],["2010-08-26",57.2053,57.6744,56.9122,56.9317,193544.0],["2010-08-27",57.1076,57.6353,56.5017,57.4399,267798.0],["2010-08-30",57.2249,57.7135,56.9708,57.0685,175990.0],["2010-08-31",57.0099,57.7526,56.5604,56.7558,202302.0],["2010-09-01",57.3422,58.2998,57.0099,58.2803,268100.0],["2010-09-02",58.2607,59.1011,58.0848,59.0034,197055.0],["2010-09-03",59.1597,59.5702,59.0425,59.5702,154926.0],["2010-09-07",59.1988,59.7851,59.1988,59.5506,200037.0],["2010-09-08",59.5311,60.0001,59.4138,59.6483,304076.0],["2010-09-09",60.0588,60.0588,59.4724,59.961,226047.0],["2010-09-10",60.2542,60.6255,59.9415,60.5669,302604.0],["2010-09-13",60.7624,61.3682,60.6842,61.0946,295469.0],["2010-09-14",61.1728,61.2119,60.821,61.036,200264.0],["2010-09-15",60.6451,61.1728,60.5864,60.9773,124726.0],["2010-09-16",60.9382,61.1337,60.6842,60.9578,109890.0],["2010-09-17",61.4855,61.4855,60.7037,60.8405,152208.0],["2010-09-20",61.1728,61.1728,60.5864,61.0555,171536.0],["2010-09-21",61.1923,61.2314,60.5083,60.606,243903.0],["2010-09-22",60.5083,60.7037,60.1956,60.5864,193318.0],["2010-09-23",60.2151,60.6255,59.961,59.9806,122989.0],["2010-09-24",60.7232,61.1727,60.5864,60.8796,144809.0],["2010-09-27",61.3291,61.3291,59.922,60.3519,150736.0],["2010-09-28",60.7264,60.7855,59.9183,60.6673,217742.0],["2010-09-29",60.3914,60.6673,59.7606,60.0957,169007.0],["2010-09-30",60.5884,61.2192,60.3519,60.7461,250962.0],["2010-10-01",61.1994,61.3965,60.7855,61.1403,213363.0],["2010-10-04",60.9432,61.2783,60.2139,60.7658,219931.0],["2010-10-05",61.5148,61.5148,60.8841,61.3965,238051.0],["2010-10-06",61.2586,61.6922,61.1403,61.4951,233333.0],["2010-10-07",61.5936,61.8893,61.2783,61.2783,232880.0],["2010-10-08",61.3768,61.6133,60.9629,61.5542,187768.0],["2010-10-11",61.4951,62.1061,61.4951,61.8302,129520.0],["2010-10-12",61.8302,62.1258,60.9235,61.5739,232125.0],["2010-10-13",61.7119,61.8499,61.5148,61.5739,274405.0],["2010-10-14",61.6133,61.8301,61.3965,61.6922,163571.0],["2010-10-15",62.0076,62.1061,61.436,61.6331,212721.0],["2010-10-18",61.8696,62.1849,61.6725,62.1849,215364.0],["2010-10-19",61.6922,62.658,61.6922,61.8893,237447.0],["2010-10-20",62.0273,62.6974,61.9878,62.6777,302717.0],["2010-10-21",62.7763,62.9143,62.0076,62.4806,256738.0],["2010-10-22",62.4806,62.6974,62.0864,62.4215,124273.0],["2010-10-25",62.6777,62.8945,62.2835,62.6777,209739.0],["2010-10-26",62.5398,62.658,62.2244,62.4806,171234.0],["2010-10-27",62.1061,63.1902,61.7908,63.1902,302906.0],["2010-10-28",63.269,63.8012,61.771,62.5792,427330.0],["2010-10-29",62.5791,63.1113,62.4215,62.6777,258776.0],["2010-11-01",62.6777,63.0719,62.658,62.7762,250056.0],["2010-11-02",62.9733,63.1507,62.6383,62.6974,164137.0],["2010-11-03",62.8354,63.0916,62.6186,62.8157,274367.0],["2010-11-04",63.1113,64.3136,63.0128,64.0968,316005.0],["2010-11-05",63.88,65.2597,63.8209,64.4122,415703.0],["2010-11-08",63.8209,64.2742,63.6829,64.0377,109626.0],["2010-11-09",63.466,64.7078,63.2887,64.1559,320724.0],["2010-11-10",64.156,64.8655,63.9195,64.7867,202755.0],["2010-11-11",64.3136,64.491,63.9785,64.2939,131483.0],["2010-11-12",63.9785,65.4174,63.7814,65.0429,314608.0],["2010-11-15",65.0823,65.8707,64.8655,65.5554,198301.0],["2010-11-16",65.2794,65.2991,63.9392,64.5107,218950.0],["2010-11-17",64.4122,65.24,64.2742,65.102,161910.0],["2010-11-18",65.3583,65.9693,65.0429,65.2006,125481.0],["2010-11-19",65.2794,65.2794,64.5107,65.0429,104228.0],["2010-11-22",64.7275,64.9838,63.7223,64.4122,149943.0],["2010-11-23",63.8406,64.0574,63.3084,63.4464,155870.0],["2010-11-24",63.3676,64.2939,63.3676,63.9392,180671.0],["2010-11-26",63.8997,64.353,63.3872,64.018,105322.0],["2010-11-29",63.742,63.8011,62.4608,63.4069,210343.0],["2010-11-30",63.0128,63.0719,62.3426,62.7368,287655.0],["2010-12-01",63.407,64.1362,63.3281,64.0377,286220.0],["2010-12-02",64.3531,64.8852,64.018,64.5896,196979.0],["2010-12-03",64.2151,64.6684,64.0968,64.5896,129935.0],["2010-12-06",64.2742,64.6487,63.6829,64.6487,166930.0],["2010-12-07",65.0232,65.3386,64.2151,65.3188,336164.0],["2010-12-08",65.3189,65.9299,65.3189,65.5948,192714.0],["2010-12-09",65.7327,65.8116,65.0823,65.4765,204114.0],["2010-12-10",65.4765,67.7629,65.4765,66.9154,369044.0],["2010-12-13",67.5066,68.1571,66.7577,66.8759,307851.0],["2010-12-14",66.7182,67.4869,66.6591,67.2898,194639.0],["2010-12-15",67.1913,67.5658,66.9548,66.9942,174631.0],["2010-12-16",67.0533,67.1519,66.4029,66.8562,140656.0],["2010-12-17",66.9942,67.2701,66.7183,67.2701,169158.0],["2010-12-20",67.2307,67.4278,66.8759,67.073,189882.0],["2010-12-21",66.9745,67.6052,66.9745,67.5066,185201.0],["2010-12-22",67.4278,67.9403,67.3687,67.8811,168818.0],["2010-12-23",67.5263,68.1176,67.5263,67.9994,185805.0],["2010-12-27",67.6446,68.0782,67.6446,67.7629,90940.0],["2010-12-28",67.7628,68.3936,67.3686,68.2162,121064.0],["2010-12-29",68.1963,68.7723,68.1765,68.6928,104416.0],["2010-12-30",68.5538,68.9312,68.5141,68.8319,112080.0],["2010-12-31",68.6531,68.9311,68.3354,68.7723,138882.0],["2011-01-03",68.9708,69.9241,68.7325,69.8248,291505.0],["2011-01-04",69.229,69.4077,68.2559,68.6531,379085.0],["2011-01-05",68.4545,69.6063,68.2956,69.6063,226953.0],["2011-01-06",69.5468,70.0631,68.8318,69.8049,342090.0],["2011-01-07",69.7652,70.1227,69.3482,69.6858,222687.0],["2011-01-10",69.229,70.083,69.229,69.8645,281653.0],["2011-01-11",70.0035,70.2617,69.1297,69.5468,184295.0],["2011-01-12",69.7652,70.4603,69.507,69.8248,197281.0],["2011-01-13",69.8645,70.1028,69.368,69.4872,322800.0],["2011-01-14",69.4872,70.6787,69.4276,70.5198,136844.0],["2011-01-18",69.9638,71.0759,69.9241,70.5993,215250.0],["2011-01-19",70.6787,70.9965,70.0234,70.4007,212570.0],["2011-01-20",70.1425,70.6589,70.0829,70.4007,186334.0],["2011-01-21",70.5,70.6986,69.9638,69.9638,224235.0],["2011-01-24",70.083,71.2745,70.083,71.2546,163646.0],["2011-01-25",70.9965,73.0618,70.9965,72.6051,590108.0],["2011-01-26",72.8632,74.6108,72.4859,74.1342,915135.0],["2011-01-27",74.2335,75.4052,73.5384,75.3853,502830.0],["2011-01-28",75.2662,75.5641,74.9087,75.1471,1027140.0],["2011-01-31",74.7102,75.1272,73.4789,74.6307,713815.0],["2011-02-01",74.5314,74.8094,74.174,74.5513,476065.0],["2011-02-02",74.1144,74.591,73.4392,73.4789,467760.0],["2011-02-03",73.4789,74.0946,73.4789,73.7371,332728.0],["2011-02-04",73.9753,74.5711,73.7768,74.4718,653377.0],["2011-02-07",74.2732,74.5513,73.9158,74.5116,308304.0],["2011-02-08",74.3328,74.8889,74.2335,74.8293,219667.0],["2011-02-09",74.3328,75.723,74.3328,75.6435,316798.0],["2011-02-10",73.2406,75.4847,72.4661,75.4648,997430.0],["2011-02-11",75.0279,76.7159,75.0279,76.3783,476367.0],["2011-02-14",76.418,76.6563,76.2592,76.4577,200150.0],["2011-02-15",75.8421,77.1528,75.5045,77.0535,433257.0],["2011-02-16",77.4507,78.4437,77.2918,77.7288,391467.0],["2011-02-17",77.7287,77.7684,77.2918,77.6691,213363.0],["2011-02-18",77.6096,78.9004,77.4507,78.8011,244431.0],["2011-02-22",77.8082,78.4039,77.1727,77.2918,303472.0],["2011-02-23",78.2649,78.2649,75.8024,75.9215,445186.0],["2011-02-24",76.1797,76.7159,75.6634,76.0606,415212.0],["2011-02-25",76.5173,77.2323,76.418,76.8549,515174.0],["2011-02-28",77.0734,77.5302,76.8549,77.2323,273763.0],["2011-03-01",77.5103,77.689,76.1599,76.7556,388561.0],["2011-03-02",76.5968,76.9344,76.0407,76.2194,314797.0],["2011-03-03",76.8748,77.5103,76.5571,76.994,248546.0],["2011-03-04",76.8946,77.1528,75.6435,76.4577,227066.0],["2011-03-07",76.2989,76.7556,75.3456,75.6237,249414.0],["2011-03-08",75.6634,76.1003,75.4449,75.8222,286069.0],["2011-03-09",75.4648,75.9613,75.3456,75.5244,292223.0],["2011-03-10",75.1073,75.6832,74.8094,75.1868,445525.0],["2011-03-11",74.869,78.0266,74.6704,77.0933,655264.0],["2011-03-14",76.6365,78.7614,76.6166,77.8677,916796.0],["2011-03-15",76.9741,78.1061,76.7556,77.3911,1061417.0],["2011-03-16",77.411,77.9273,76.9344,77.2124,778858.0],["2011-03-17",77.7288,77.8876,76.9542,77.4507,509474.0],["2011-03-18",77.7486,78.2053,77.0138,77.1528,463230.0],["2011-03-21",77.5897,78.4635,77.5897,78.1259,350546.0],["2011-03-22",78.0266,78.4238,77.8081,78.2053,274329.0],["2011-03-23",78.2848,79.0394,77.7089,78.96,420497.0],["2011-03-24",78.6423,78.8409,77.828,78.2649,271649.0],["2011-03-25",78.3046,79.5756,78.1656,78.9798,312079.0],["2011-03-28",78.7416,79.0593,78.4238,78.6224,170819.0],["2011-03-29",78.7624,78.9823,78.3426,78.8423,98905.0],["2011-03-30",78.8623,80.1617,78.8623,79.9218,192298.0],["2011-03-31",79.7218,80.6814,79.6619,80.6814,282030.0],["2011-04-01",81.561,82.0608,80.8413,81.2412,514268.0],["2011-04-04",81.2811,81.3811,80.2416,80.5015,401433.0],["2011-04-05",80.2216,81.2811,80.0617,81.0812,502226.0],["2011-04-06",81.461,81.6409,81.1212,81.481,193997.0],["2011-04-07",81.441,82.1407,81.1012,81.8208,402113.0],["2011-04-08",81.8809,81.9608,79.9218,80.4815,420761.0],["2011-04-11",80.5215,81.1012,80.2216,80.5815,289165.0],["2011-04-12",79.9817,80.5015,79.9817,80.4015,297243.0],["2011-04-13",80.8013,80.9013,80.3616,80.5615,313438.0],["2011-04-14",80.4815,81.1412,80.3615,80.6614,559304.0],["2011-04-15",80.7014,80.7814,79.9218,80.3616,338617.0],["2011-04-18",79.9618,80.3416,79.7619,80.2416,416194.0],["2011-04-19",80.2616,80.7214,79.9817,80.2416,425895.0],["2011-04-20",80.8413,81.3611,80.5414,80.6614,265345.0],["2011-04-21",80.7014,81.2012,80.5615,80.9613,380784.0],["2011-04-25",80.8413,81.0412,80.6014,80.8613,301547.0],["2011-04-26",81.1612,82.2607,81.0812,81.8808,253755.0],["2011-04-27",82.1007,82.1207,81.3611,81.7009,476820.0],["2011-04-28",81.7409,83.3201,81.6409,83.1202,301094.0],["2011-04-29",82.8004,83.0603,82.1007,82.6005,281615.0],["2011-05-02",82.7804,83.56,82.7804,82.9803,251566.0],["2011-05-03",82.6405,83.62,82.3806,83.58,234654.0],["2011-05-04",83.0203,83.7,81.7809,81.8409,279992.0],["2011-05-05",81.501,81.501,79.0422,80.5415,563154.0],["2011-05-06",81.1212,81.7409,80.4615,81.3211,316194.0],["2011-05-09",81.3611,81.4011,80.4615,80.5615,375046.0],["2011-05-10",80.5615,81.581,80.4815,81.1412,328953.0],["2011-05-11",81.1812,82.4206,81.0412,81.521,296488.0],["2011-05-12",81.441,81.7609,80.6014,81.6809,226877.0],["2011-05-13",81.8608,82.4406,80.7814,81.601,399017.0],["2011-05-16",81.481,81.8208,80.6614,80.7813,269308.0],["2011-05-17",80.4815,80.4815,79.6219,80.0217,408304.0],["2011-05-18",80.3016,80.5814,80.0217,80.5015,361607.0],["2011-05-19",80.7414,80.8813,80.0817,80.2216,337070.0],["2011-05-20",80.0617,80.4615,79.6419,79.7019,401396.0],["2011-05-23",79.2621,79.422,78.0826,79.0022,420308.0],["2011-05-24",79.1621,79.1821,78.9422,79.0622,335333.0],["2011-05-25",79.1222,80.5415,78.9622,80.4815,410720.0],["2011-05-26",80.0417,81.501,80.0417,81.3811,426046.0],["2011-05-27",81.3811,82.5205,80.8613,82.0608,425707.0],["2011-05-31",82.4806,82.9803,82.0408,82.9603,619779.0],["2011-06-01",82.9803,83.9398,82.6405,83.0803,666778.0],["2011-06-02",82.9603,84.0998,82.5405,84.0398,484144.0],["2011-06-03",83.3001,84.6195,83.1602,84.3796,398602.0],["2011-06-06",84.1397,84.4596,83.4001,83.8999,356473.0],["2011-06-07",83.9998,84.7994,83.7599,83.9598,195620.0],["2011-06-08",83.62,83.9598,82.9803,83.2002,373687.0],["2011-06-09",83.56,83.9199,83.2202,83.6,322121.0],["2011-06-10",83.2602,83.3201,81.521,82.1607,455378.0],["2011-06-13",82.0807,83.0403,81.7409,82.1007,308040.0],["2011-06-14",82.6205,83.64,82.4406,82.9803,334691.0],["2011-06-15",82.2607,82.6605,81.1412,81.541,238957.0],["2011-06-16",81.2012,82.1607,80.8213,80.9413,330312.0],["2011-06-17",81.461,81.601,79.7818,80.2416,399546.0],["2011-06-20",79.8818,80.6614,79.542,79.7819,305322.0],["2011-06-21",79.8018,80.8613,79.6619,80.7614,271460.0],["2011-06-22",80.7614,80.7614,79.8018,79.8618,286334.0],["2011-06-23",79.2621,79.6019,78.4824,79.5619,621554.0],["2011-06-24",79.362,79.6819,78.6424,79.5819,213174.0],["2011-06-27",79.462,79.9018,79.0622,79.482,163646.0],["2011-06-28",79.5826,80.1259,79.5826,79.9649,219252.0],["2011-06-29",80.307,81.8765,80.2466,81.5747,301358.0],["2011-06-30",81.5143,82.8826,81.5143,82.7216,308908.0],["2011-07-01",82.2387,83.5265,82.118,82.9631,295809.0],["2011-07-05",82.7417,83.1844,82.5003,82.8424,235409.0],["2011-07-06",82.621,83.5265,82.1381,83.4058,273914.0],["2011-07-07",83.7881,84.935,83.6674,84.1302,348848.0],["2011-07-08",83.3052,84.2912,82.8826,83.8082,342204.0],["2011-07-11",83.1039,83.4259,82.4802,82.943,257568.0],["2011-07-12",82.8021,83.7076,82.8021,83.285,223065.0],["2011-07-13",83.3857,84.2509,82.118,82.4198,422196.0],["2011-07-14",82.782,82.782,81.293,81.3734,109475.0],["2011-07-15",81.5948,81.8966,80.2466,80.7296,170101.0],["2011-07-18",80.4076,80.468,79.1399,79.5625,143186.0],["2011-07-19",79.4216,79.7436,78.2746,79.3009,424612.0],["2011-07-20",79.5222,79.5222,78.3149,78.6167,306152.0],["2011-07-21",78.9588,80.0655,78.9588,79.7234,200452.0],["2011-07-22",79.643,80.4478,79.2808,80.4277,217364.0],["2011-07-25",79.7839,80.3473,79.3814,79.7839,204001.0],["2011-07-26",79.7838,80.9509,79.5625,80.649,186976.0],["2011-07-27",80.5485,82.5808,80.3472,81.796,493845.0],["2011-07-28",81.5948,82.0576,81.2326,81.3734,218082.0],["2011-07-29",80.9308,82.3796,80.2064,82.3796,396413.0],["2011-08-01",82.6613,83.0838,80.6692,81.1119,380482.0],["2011-08-02",80.8503,81.5344,80.0856,80.2064,319856.0],["2011-08-03",80.1058,80.8905,79.4216,80.5686,495431.0],["2011-08-04",79.7838,80.3874,76.0813,76.2021,751602.0],["2011-08-05",76.8863,76.9064,73.1637,74.7734,580897.0],["2011-08-08",73.1838,73.9685,67.8917,68.0325,781991.0],["2011-08-09",68.5759,72.1375,67.9118,72.0368,866702.0],["2011-08-10",71.071,72.1978,69.7228,69.763,1044354.0],["2011-08-11",69.421,74.1295,69.1393,73.5259,675763.0],["2011-08-12",73.6868,74.6124,72.7813,73.2844,241449.0],["2011-08-15",74.0088,75.3569,73.5258,75.2966,216156.0],["2011-08-16",74.9545,75.4576,73.9685,75.2161,524649.0],["2011-08-17",75.5179,76.2021,74.6124,75.2161,255454.0],["2011-08-18",73.385,73.4051,71.5941,72.4594,433068.0],["2011-08-19",71.1917,73.4655,71.1917,72.2582,313740.0],["2011-08-22",73.7069,73.8478,71.5941,71.9362,323291.0],["2011-08-23",72.3186,73.385,71.9161,73.385,464136.0],["2011-08-24",73.3247,74.4515,72.721,74.4112,887351.0],["2011-08-25",74.8338,75.8399,74.1295,75.035,978329.0],["2011-08-26",74.7734,77.4698,74.4716,76.7655,651867.0],["2011-08-29",77.4497,78.0131,76.6448,77.5301,481237.0],["2011-08-30",77.3893,77.7112,76.2625,77.0673,209814.0],["2011-08-31",77.6307,78.7777,77.2887,78.7374,475310.0],["2011-09-01",78.657,79.643,77.3088,77.7113,593052.0],["2011-09-02",76.182,77.1679,75.7594,75.86,213778.0],["2011-09-06",73.6265,74.9545,73.4655,74.8338,237863.0],["2011-09-07",75.6588,76.4234,75.3369,76.2826,181842.0],["2011-09-08",76.1417,76.4435,75.3368,75.3771,206190.0],["2011-09-09",75.035,75.0954,72.6003,73.3448,354963.0],["2011-09-12",71.4734,72.56,70.6686,72.2582,411060.0],["2011-09-13",72.2582,72.721,71.5338,71.7953,329708.0],["2011-09-14",72.238,72.4191,70.749,71.4734,443638.0],["2011-09-15",72.4393,72.4795,71.2923,72.0167,376216.0],["2011-09-16",72.3387,72.9826,70.9704,72.9624,307813.0],["2011-09-19",71.9765,72.8216,71.6344,72.4192,215439.0],["2011-09-20",72.8015,73.3246,71.4332,71.4734,121932.0],["2011-09-21",71.232,71.6747,69.0387,69.0387,324159.0],["2011-09-22",67.7307,68.6362,67.1069,67.8112,373196.0],["2011-09-23",67.8313,68.3545,66.946,67.3082,332879.0],["2011-09-26",67.9319,68.8173,66.624,68.7368,231521.0],["2011-09-27",69.924,71.1917,69.2198,70.2862,336013.0],["2011-09-28",70.7728,70.7728,68.3603,68.4211,318950.0],["2011-09-29",69.4956,70.4281,69.232,70.2457,273499.0],["2011-09-30",69.1509,70.2254,68.9888,69.678,331105.0],["2011-10-03",69.4145,70.7728,68.1778,68.1778,420044.0],["2011-10-04",67.6913,70.3065,66.9817,70.2457,376820.0],["2011-10-05",70.1038,71.0971,69.1509,70.9147,243450.0],["2011-10-06",70.57,71.827,70.124,71.7864,226575.0],["2011-10-07",71.9689,72.3338,70.1848,70.6714,262023.0],["2011-10-10",71.8675,73.6921,71.8675,73.6515,279690.0],["2011-10-11",70.9147,72.4352,70.9147,71.604,539636.0],["2011-10-12",71.9486,73.0636,71.5634,72.7595,453642.0],["2011-10-13",72.3743,74.9895,72.2324,73.8948,727065.0],["2011-10-14",74.7463,74.7463,72.9622,73.4488,162514.0],["2011-10-17",73.3272,73.3272,72.1513,72.273,377387.0],["2011-10-18",71.8472,74.5233,71.7864,73.8745,381086.0],["2011-10-19",73.9556,75.7599,73.5907,75.4153,430123.0],["2011-10-20",75.2328,76.956,75.1112,76.8547,671346.0],["2011-10-21",77.5642,79.7739,77.0371,79.6523,946279.0],["2011-10-24",80.5849,82.5108,80.4227,82.45,918344.0],["2011-10-25",76.733,76.733,71.9689,75.172,1169268.0],["2011-10-26",75.618,75.618,74.6449,75.0301,637597.0],["2011-10-27",77.6047,77.6047,75.1112,75.2328,627782.0],["2011-10-28",74.2394,74.5233,73.7529,73.8948,552584.0],["2011-10-31",73.1852,74.6652,73.0839,73.611,485352.0],["2011-11-01",71.5837,73.5907,70.8944,73.0839,414419.0],["2011-11-02",71.8675,74.28,71.6039,74.057,463910.0],["2011-11-03",74.6854,74.6854,72.6784,73.5299,547526.0],["2011-11-04",73.2461,73.5704,72.4757,73.2258,277840.0],["2011-11-07",72.5973,73.2055,72.2729,73.1852,257946.0],["2011-11-08",73.4893,74.7057,72.3946,74.4827,346281.0],["2011-11-09",72.2527,73.6718,72.2527,73.3069,306077.0],["2011-11-10",73.4691,74.1989,73.1447,74.0367,229105.0],["2011-11-11",74.8274,75.4964,74.4625,75.1517,108116.0],["2011-11-14",74.6449,74.7057,73.7326,74.5638,260815.0],["2011-11-15",74.2394,74.2394,73.0839,73.165,430614.0],["2011-11-16",72.8811,73.388,72.4757,72.9622,278255.0],["2011-11-17",72.8203,73.1447,71.7661,72.1513,450659.0],["2011-11-18",72.5568,72.8812,70.935,71.0972,358889.0],["2011-11-21",70.2659,71.158,69.455,70.935,316571.0],["2011-11-22",71.1174,71.1782,69.5969,69.5969,206983.0],["2011-11-23",69.0496,69.8605,68.7252,69.455,332200.0],["2011-11-25",69.4347,70.3268,69.2928,70.2051,116874.0],["2011-11-28",69.9821,71.3809,69.9821,70.9552,471724.0],["2011-11-29",71.016,71.0566,70.0024,70.0227,407171.0],["2011-11-30",71.8472,71.8878,70.9349,71.4823,952130.0],["2011-12-01",71.462,72.3946,71.2188,71.8472,470101.0],["2011-12-02",72.5973,74.057,72.354,73.9556,348281.0],["2011-12-05",76.2059,76.51,74.4422,76.2668,530614.0],["2011-12-06",76.3276,76.6317,75.4964,75.841,283955.0],["2011-12-07",75.841,77.3209,75.5369,77.1385,360777.0],["2011-12-08",76.6925,77.3817,76.3884,76.6316,400452.0],["2011-12-09",77.0168,77.4628,76.6722,76.9965,237032.0],["2011-12-12",76.3681,77.0371,73.5096,76.8952,320648.0],["2011-12-13",76.9966,77.3817,76.4897,76.7938,475763.0],["2011-12-14",76.6316,77.0574,76.5505,77.0574,393091.0],["2011-12-15",77.402,77.402,76.4897,76.7938,318157.0],["2011-12-16",77.0777,77.2196,76.2465,76.6316,321441.0],["2011-12-19",76.9966,77.2398,76.3681,76.6316,260437.0],["2011-12-20",77.8075,78.6589,76.8344,78.4157,475763.0],["2011-12-21",78.213,79.0644,77.8278,78.7806,377198.0],["2011-12-22",78.4967,78.963,76.956,77.9899,738918.0],["2011-12-23",78.294,79.1049,78.1318,79.0847,385880.0],["2011-12-27",79.1252,79.7739,78.5981,79.409,225141.0],["2011-12-28",79.4499,79.4907,78.9192,78.9805,170101.0],["2011-12-29",78.9192,79.409,78.7968,79.3274,98716.0],["2011-12-30",79.409,79.5519,78.8784,79.1845,167383.0],["2012-01-03",80.0009,80.2049,79.0008,79.1845,275348.0],["2012-01-04",79.0213,79.3274,78.4907,78.7356,268516.0],["2012-01-05",78.3478,80.1641,77.8784,80.1029,307134.0],["2012-01-06",79.7152,80.205,79.2254,79.4294,305473.0],["2012-01-09",79.3478,79.7356,78.3274,78.756,458625.0],["2012-01-10",79.0213,79.756,78.7968,79.5723,330199.0],["2012-01-11",78.9192,79.7151,78.3886,79.1845,222498.0],["2012-01-12",79.307,79.5315,78.756,78.8988,179388.0],["2012-01-13",78.2661,78.9804,78.1029,78.9396,269761.0],["2012-01-17",79.0417,79.307,78.3274,78.5723,237296.0],["2012-01-18",78.2866,79.3274,78.0417,79.3274,206228.0],["2012-01-19",79.4703,81.0213,78.5315,78.6947,236655.0],["2012-01-20",78.8376,78.8376,78.2662,78.3274,344091.0],["2012-01-23",77.7968,78.4907,77.2662,78.1029,381766.0],["2012-01-24",78.2254,79.4907,77.9192,79.2254,266402.0],["2012-01-25",79.2254,79.6744,78.6744,79.5927,528726.0],["2012-01-26",80.0825,80.3274,79.0417,79.3886,278670.0],["2012-01-27",79.1437,79.5315,78.5519,79.0417,263080.0],["2012-01-30",79.0825,79.2866,78.3478,78.9396,430916.0],["2012-01-31",79.0417,80.1641,78.8784,79.3274,345186.0],["2012-02-01",79.8172,81.205,79.5927,80.6336,532803.0],["2012-02-02",80.9193,81.3274,80.1233,80.6131,236164.0],["2012-02-03",81.205,81.205,79.5111,80.1234,329180.0],["2012-02-06",79.7152,80.8988,79.3274,80.1029,179048.0],["2012-02-07",79.5519,79.9397,79.4091,79.6948,477953.0],["2012-02-08",79.858,80.5315,79.5111,80.3682,411475.0],["2012-02-09",80.1846,80.6744,79.8172,80.6131,139373.0],["2012-02-10",80.2254,80.3274,78.2254,79.6744,136315.0],["2012-02-13",80.1437,80.6131,79.6131,79.96,252698.0],["2012-02-14",79.4294,79.6335,78.5519,78.9192,268327.0],["2012-02-15",70.0416,73.0212,70.0416,70.4497,2651900.0],["2012-02-16",70.511,71.6539,69.4906,69.6334,2505279.0],["2012-02-17",69.5314,70.3681,69.0008,69.5926,3254239.0],["2012-02-21",69.7559,70.3885,69.4701,70.3477,1329291.0],["2012-02-22",70.3681,71.6743,70.0212,71.6743,1069722.0],["2012-02-23",71.5722,72.7559,71.4294,72.1641,947223.0],["2012-02-24",72.5314,72.9804,71.8375,71.9804,726159.0],["2012-02-27",72.0416,72.9192,70.613,71.2049,827178.0],["2012-02-28",71.0824,73.1232,71.0824,72.4702,722082.0],["2012-02-29",72.4701,73.4906,72.164,73.2253,1100224.0],["2012-03-01",73.2049,73.3682,72.062,72.1437,678594.0],["2012-03-02",72.0008,72.6947,71.6947,71.7967,980292.0],["2012-03-05",71.7559,72.511,71.4906,72.3682,460361.0],["2012-03-06",72.0416,72.3682,71.0008,71.0008,791164.0],["2012-03-07",71.3681,71.3681,70.3681,70.613,626197.0],["2012-03-08",70.8375,71.7355,70.3681,71.5722,670327.0],["2012-03-09",71.7967,72.0008,71.1641,71.7559,333559.0],["2012-03-12",71.2253,72.062,71.2253,71.5926,571950.0],["2012-03-13",72.2253,72.2253,71.3477,71.7763,506567.0],["2012-03-14",72.0416,73.511,71.7355,73.409,846619.0],["2012-03-15",73.409,73.7559,72.8375,73.5722,450433.0],["2012-03-16",73.6335,73.9396,73.0008,73.2049,1114191.0],["2012-03-19",73.3069,73.409,73.062,73.3069,272857.0],["2012-03-20",72.858,73.2661,71.4294,71.6131,644128.0],["2012-03-21",71.4906,71.6334,71.062,71.4293,996109.0],["2012-03-22",71.0008,71.7967,70.6743,71.6131,452622.0],["2012-03-23",71.8171,71.9804,71.2661,71.511,241675.0],["2012-03-26",71.9396,72.2865,71.6947,72.0008,340845.0],["2012-03-27",71.9804,72.2253,71.6334,72.0008,246281.0],["2012-03-28",71.9185,72.7823,71.8568,72.3093,198791.0],["2012-03-29",71.9596,72.2064,71.7746,72.0008,221894.0],["2012-03-30",72.227,72.5355,71.9391,71.9391,279878.0],["2012-04-02",71.7129,72.5767,71.3633,72.0625,402000.0],["2012-04-03",72.0625,72.4327,71.9391,72.3504,324046.0],["2012-04-04",72.2065,72.227,71.8363,71.9597,741183.0],["2012-04-05",72.0008,72.1242,71.7128,72.0419,536012.0],["2012-04-09",71.3838,72.1242,71.3632,72.0008,411626.0],["2012-04-10",71.8157,72.6178,71.4455,71.4867,617892.0],["2012-04-11",71.6923,72.4327,71.61,72.083,302755.0],["2012-04-12",72.0214,72.7412,72.0008,72.7206,285239.0],["2012-04-13",72.3298,73.0702,72.0008,72.083,324461.0],["2012-04-16",72.5149,72.6383,71.8363,72.2065,594751.0],["2012-04-17",72.6589,73.7283,72.1859,73.3376,723101.0],["2012-04-18",73.1936,73.1936,72.1448,72.6178,448696.0],["2012-04-19",72.5972,73.6255,72.5972,73.3581,584408.0],["2012-04-20",73.8311,74.4481,73.317,74.3247,490637.0],["2012-04-23",73.7283,74.3659,73.7283,74.2836,571837.0],["2012-04-24",74.0985,74.7155,74.0779,74.4481,439297.0],["2012-04-25",74.3864,75.8877,74.3864,75.8466,619855.0],["2012-04-26",75.6204,76.8749,75.0034,76.7515,963757.0],["2012-04-27",76.0934,76.114,74.5715,75.7232,1751449.0],["2012-04-30",74.0368,75.1062,74.0368,74.9828,1182670.0],["2012-05-01",75.0034,75.1473,74.5098,74.8183,669345.0],["2012-05-02",74.6332,74.9828,74.0163,74.88,809964.0],["2012-05-03",74.8594,75.024,74.6126,74.9211,551188.0],["2012-05-04",74.9211,74.9211,74.2013,74.6126,462362.0],["2012-05-07",74.3658,74.7566,74.119,74.6949,397885.0],["2012-05-08",74.4687,74.5304,73.9957,74.1396,501093.0],["2012-05-09",73.8723,74.4687,73.3993,74.4481,452585.0],["2012-05-10",75.0034,75.024,73.9957,74.1396,466703.0],["2012-05-11",73.9134,74.2219,73.4815,73.8517,530425.0],["2012-05-14",73.5638,73.8312,72.9468,72.9674,402415.0],["2012-05-15",72.4738,73.3582,72.4327,72.7618,358549.0],["2012-05-16",72.9468,73.3787,72.4738,72.5355,399357.0],["2012-05-17",72.5972,72.6383,71.6717,71.8568,401773.0],["2012-05-18",72.1447,72.3298,70.5817,70.6229,527934.0],["2012-05-21",70.7669,71.0959,70.5612,70.7257,503434.0],["2012-05-22",70.9108,71.3838,70.4172,71.2193,961643.0],["2012-05-23",71.137,71.8363,70.9314,71.8363,438881.0],["2012-05-24",72.0008,74.6744,71.6512,72.6589,551037.0],["2012-05-25",72.9879,73.2964,72.6178,72.7823,380067.0],["2012-05-29",73.6255,73.6255,72.8029,73.173,309021.0],["2012-05-30",73.6872,73.6872,72.5355,72.844,284559.0],["2012-05-31",72.7206,73.173,72.2887,72.5355,633407.0],["2012-06-01",72.0214,72.4121,71.1576,71.4455,391920.0],["2012-06-04",71.3015,72.0625,71.0959,72.0008,337674.0],["2012-06-05",71.7745,72.2887,71.754,72.1859,156209.0],["2012-06-06",72.3504,73.7695,72.3504,73.7695,240241.0],["2012-06-07",74.3659,74.6127,73.0702,73.173,416684.0],["2012-06-08",73.0908,73.2553,72.5972,73.1936,147640.0],["2012-06-11",73.5432,73.6049,71.9391,71.9802,533936.0],["2012-06-12",72.0008,72.8645,71.9596,72.844,192412.0],["2012-06-13",72.6178,73.461,72.227,72.4944,282861.0],["2012-06-14",72.7206,72.988,72.0419,72.2065,224612.0],["2012-06-15",72.4944,72.7618,72.371,72.7618,160400.0],["2012-06-18",72.6589,73.4815,72.5355,73.0085,322611.0],["2012-06-19",73.1113,73.9957,73.1113,73.6049,297847.0],["2012-06-20",73.7077,73.8517,72.9879,73.461,232200.0],["2012-06-21",73.6255,74.0368,72.7823,73.1525,177123.0],["2012-06-22",73.2759,73.79,72.9674,73.6255,321894.0],["2012-06-25",73.0908,73.5021,72.3916,72.7618,304114.0],["2012-06-26",73.0291,73.4198,72.2476,72.5766,313325.0],["2012-06-27",72.6181,72.8875,72.245,72.6595,240769.0],["2012-06-28",72.6181,74.2553,72.3487,74.131,350924.0],["2012-06-29",74.9185,75.8511,74.7527,75.6231,358361.0],["2012-07-02",76.0583,76.4728,75.8718,76.2034,247149.0],["2012-07-03",76.4314,76.4728,75.4988,76.2656,100943.0],["2012-07-05",76.0376,77.3639,76.0169,77.3225,392336.0],["2012-07-06",76.7837,77.0116,76.5143,77.0116,479651.0],["2012-07-09",77.0531,77.0531,76.0169,76.3278,171272.0],["2012-07-10",76.2449,76.763,75.8718,76.0583,212646.0],["2012-07-11",75.9133,76.2241,75.3952,75.9547,227481.0],["2012-07-12",75.3537,76.1827,74.9392,75.6646,182974.0],["2012-07-13",75.9754,76.68,75.6853,76.4728,223782.0],["2012-07-16",76.4314,76.6179,75.9754,75.9754,208984.0],["2012-07-17",76.2448,77.1981,76.1619,76.7837,362060.0],["2012-07-18",76.5972,77.5505,76.5972,77.0324,355756.0],["2012-07-19",77.2189,77.7163,76.8873,76.9909,353566.0],["2012-07-20",76.7837,77.0945,76.5142,76.7837,380369.0],["2012-07-23",75.9546,76.7422,75.7681,76.6178,335673.0],["2012-07-24",77.0945,77.0945,75.0221,75.5402,332691.0],["2012-07-25",75.5195,76.162,75.2294,75.7682,245337.0],["2012-07-26",76.3278,76.8459,76.1412,76.307,356511.0],["2012-07-27",76.4935,77.8613,76.4935,77.3432,543789.0],["2012-07-30",77.2189,77.3639,76.6386,76.7837,615929.0],["2012-07-31",77.364,77.5919,76.3485,76.6386,834086.0],["2012-08-01",77.3018,77.3018,75.3122,75.3951,504717.0],["2012-08-02",74.6284,74.6284,70.6907,71.271,1077423.0],["2012-08-03",72.8046,74.2968,72.4523,74.2968,466628.0],["2012-08-06",74.0066,74.4418,73.4885,73.903,430237.0],["2012-08-07",73.903,74.5661,73.5092,73.9444,389995.0],["2012-08-08",73.6128,74.0481,72.9289,73.4678,234276.0],["2012-08-09",73.2398,73.8823,72.846,73.2191,210192.0],["2012-08-10",72.5766,73.5092,72.328,73.5092,194601.0],["2012-08-13",73.5093,73.6129,73.1569,73.5714,127255.0],["2012-08-14",74.6076,75.2293,74.0688,75.2293,596865.0],["2012-08-15",75.2708,75.9962,75.1257,75.9962,498979.0],["2012-08-16",75.8304,76.4107,75.7475,76.3899,853037.0],["2012-08-17",76.4521,76.7215,76.307,76.7215,492864.0],["2012-08-20",76.8459,76.8459,75.934,76.4107,282294.0],["2012-08-21",76.3899,76.8666,76.3899,76.4728,359569.0],["2012-08-22",76.3692,76.5143,75.7267,75.9962,205360.0],["2012-08-23",75.9962,76.4521,75.6439,76.0998,377311.0],["2012-08-24",75.934,76.7629,75.934,76.4935,267043.0],["2012-08-27",76.5557,76.8044,76.1827,76.5764,174631.0],["2012-08-28",76.2863,76.6179,75.934,75.934,194714.0],["2012-08-29",75.7889,76.1827,75.6438,75.8925,116798.0],["2012-08-30",75.6439,75.7889,75.0221,75.5817,82370.0],["2012-08-31",75.8096,77.3847,75.5817,77.3432,314948.0],["2012-09-04",76.7008,77.2189,76.162,76.4521,284031.0],["2012-09-05",76.4107,76.6386,76.1205,76.2656,168252.0],["2012-09-06",76.2656,76.8666,76.1827,76.3278,259607.0],["2012-09-07",76.5972,76.5972,75.8511,76.4107,165458.0],["2012-09-10",76.4314,76.7422,76.2449,76.5764,161079.0],["2012-09-11",76.4728,76.9909,75.8096,76.0583,271271.0],["2012-09-12",76.3485,76.908,76.2656,76.6386,292072.0],["2012-09-13",76.5971,78.5038,76.5971,78.5038,310871.0],["2012-09-14",78.4624,78.6282,76.307,76.307,561342.0],["2012-09-17",76.1826,76.6386,76.079,76.1826,271460.0],["2012-09-18",76.2448,76.7215,74.6076,75.0428,482067.0],["2012-09-19",75.1879,75.7682,75.0428,75.5609,512758.0],["2012-09-20",74.8771,75.5817,74.8771,75.4781,373121.0],["2012-09-21",75.6646,76.0998,75.1672,75.2501,249867.0],["2012-09-24",74.96,75.7682,74.7113,75.6439,227255.0],["2012-09-25",75.9961,76.1619,75.5816,75.706,510342.0],["2012-09-26",75.6642,76.0818,75.4763,76.0192,282257.0],["2012-09-27",76.4785,76.8543,75.7895,76.7499,293808.0],["2012-09-28",76.8752,77.1466,76.3532,77.084,326726.0],["2012-10-01",77.2093,78.5455,77.1884,77.5851,503887.0],["2012-10-02",77.7312,78.0444,77.251,77.4389,333446.0],["2012-10-03",77.0422,77.5433,76.1445,76.8543,423177.0],["2012-10-04",76.8335,77.5642,76.7082,77.4181,267647.0],["2012-10-05",77.94,78.5246,77.5016,77.7521,186485.0],["2012-10-08",77.3554,78.0862,77.2093,77.9191,117742.0],["2012-10-09",77.7939,77.94,77.084,77.1884,141072.0],["2012-10-10",76.8961,76.9796,75.7686,76.228,476178.0],["2012-10-11",75.6643,76.3115,75.6643,76.2489,274140.0],["2012-10-12",74.7665,76.9378,74.7665,75.9566,236919.0],["2012-10-15",75.9566,76.2697,75.4972,76.1236,171725.0],["2012-10-16",77.2093,77.2093,76.0192,77.0423,330350.0],["2012-10-17",78.0236,78.128,75.5599,76.0401,694411.0],["2012-10-18",76.1444,76.6038,75.6225,75.7686,404151.0],["2012-10-19",75.4972,75.8104,74.4115,74.5994,304038.0],["2012-10-22",74.7874,74.9544,73.8896,74.3907,279652.0],["2012-10-23",72.1984,74.0566,72.1775,73.5973,462890.0],["2012-10-24",66.7699,70.3402,66.7699,69.3589,1279649.0],["2012-10-25",70.0479,70.6742,69.3589,70.1105,989767.0],["2012-10-26",70.3819,70.6325,69.5677,69.9435,533747.0],["2012-10-31",70.0061,70.4864,69.4842,70.2984,607435.0],["2012-11-01",70.4446,72.4072,70.4446,71.3424,441297.0],["2012-11-02",71.6556,71.6556,70.6534,71.0292,352207.0],["2012-11-05",71.2797,72.1566,71.0918,71.9061,545336.0],["2012-11-06",72.0731,73.2632,72.0731,72.783,414457.0],["2012-11-07",72.3863,72.5116,70.6116,71.3632,301962.0],["2012-11-08",71.4885,71.7808,70.8622,70.883,196375.0],["2012-11-09",70.7786,71.238,70.4863,70.716,249301.0],["2012-11-12",71.1545,71.1545,70.4863,70.5699,597545.0],["2012-11-13",70.5907,70.9665,70.1105,70.5072,249527.0],["2012-11-14",70.5699,70.7369,69.86,70.0062,719439.0],["2012-11-15",69.9226,70.5281,69.5886,70.3611,825026.0],["2012-11-16",70.1732,70.6743,70.0061,70.6325,295431.0],["2012-11-19",70.2984,71.1545,70.2567,71.0083,221970.0],["2012-11-20",70.9874,71.6346,70.7995,71.6138,199773.0],["2012-11-21",71.1127,72.3863,71.1127,72.1358,239486.0],["2012-11-23",72.428,72.5324,72.1775,72.4698,46583.0],["2012-11-26",72.4698,72.7621,71.5929,71.8644,250622.0],["2012-11-27",71.9061,71.9061,71.0083,71.0709,215024.0],["2012-11-28",70.7786,71.572,70.5907,71.4468,408379.0],["2012-11-29",71.3424,71.8643,71.1962,71.3424,215515.0],["2012-11-30",71.4676,73.2423,71.4259,73.2423,387315.0],["2012-12-03",72.3445,73.0753,71.9478,72.0731,274140.0],["2012-12-04",72.1149,72.6368,72.0313,72.4489,191090.0],["2012-12-05",72.6577,73.0544,72.3654,73.0544,258097.0],["2012-12-06",72.3445,73.2423,72.3445,73.2423,171574.0],["2012-12-07",73.0335,73.2006,71.7599,72.0731,158776.0],["2012-12-10",72.094,72.2402,71.6347,71.927,113099.0],["2012-12-11",72.3236,72.3236,71.3215,71.5303,153907.0],["2012-12-12",71.8435,72.2819,71.4677,71.7599,128765.0],["2012-12-13",71.6556,72.1149,71.3633,71.572,71612.0],["2012-12-14",71.6556,71.9687,71.0501,71.2171,175198.0],["2012-12-17",71.5303,72.2401,71.4259,71.5303,426990.0],["2012-12-18",71.6764,71.7182,70.6743,70.7578,672743.0],["2012-12-19",70.9665,71.1962,70.361,70.4446,443940.0],["2012-12-20",70.0061,70.6951,69.9852,70.6116,457681.0],["2012-12-21",69.505,70.4654,69.3797,69.9435,335673.0],["2012-12-24",69.6512,70.2776,69.4842,69.9226,68403.0],["2012-12-26",69.9644,70.6325,69.6303,70.027,163873.0],["2012-12-27",70.2164,70.8268,70.0059,70.5953,221215.0],["2012-12-28",70.3007,70.8058,70.0902,70.3007,135485.0],["2012-12-31",70.3427,70.6164,69.9218,70.5743,192449.0],["2013-01-02",71.332,72.1739,71.332,72.1108,389995.0],["2013-01-03",72.2581,73.1842,72.2581,72.8475,325971.0],["2013-01-04",73.0369,73.1842,72.5318,72.8264,266137.0],["2013-01-07",72.5528,73.3105,72.5528,72.616,351792.0],["2013-01-08",72.5107,72.8264,72.1739,72.2581,272932.0],["2013-01-09",72.4475,72.658,71.9213,72.2371,128501.0],["2013-01-10",72.4686,73.4368,72.0055,73.0369,347149.0],["2013-01-11",73.0369,73.0369,72.3002,72.5107,143450.0],["2013-01-14",72.4476,72.7212,72.0687,72.616,154284.0],["2013-01-15",72.2581,73.6052,72.2581,73.2474,276292.0],["2013-01-16",73.1632,73.4368,72.8475,72.9948,226009.0],["2013-01-17",73.1421,73.3736,72.5949,73.1842,249716.0],["2013-01-18",73.3736,73.3736,72.9316,73.1421,284635.0],["2013-01-22",73.1421,73.2684,72.8475,72.9948,588824.0],["2013-01-23",72.8685,73.4579,72.6791,72.9106,277123.0],["2013-01-24",72.7422,73.2684,72.5528,72.8264,400565.0],["2013-01-25",73.2684,73.5631,72.9106,73.4158,235937.0],["2013-01-28",73.7315,73.8157,73.2263,73.7736,196791.0],["2013-01-29",73.6684,74.2156,73.6473,74.1525,250849.0],["2013-01-30",73.963,74.6576,73.6683,74.4682,282445.0],["2013-01-31",74.4261,75.3311,74.405,75.1628,472177.0],["2013-02-01",75.9205,77.2465,75.268,75.8152,349074.0],["2013-02-04",75.6469,75.7732,74.6787,74.8891,218384.0],["2013-02-05",74.9523,75.7942,74.6786,75.71,274518.0],["2013-02-06",75.4364,76.7835,75.1838,76.6993,311211.0],["2013-02-07",76.9308,77.0571,75.9626,76.3625,136768.0],["2013-02-08",76.3414,76.8255,75.8573,76.594,243940.0],["2013-02-11",76.1099,76.5309,75.8363,75.9205,231558.0],["2013-02-12",75.8784,76.5098,75.3943,75.4785,507813.0],["2013-02-13",78.0253,79.6881,77.7938,78.762,1019476.0],["2013-02-14",78.6146,78.7199,77.4149,77.6043,447526.0],["2013-02-15",77.2044,77.8359,76.9519,77.2255,220460.0],["2013-02-19",77.2465,77.5201,76.9729,77.2044,272555.0],["2013-02-20",77.1623,77.6043,77.0992,77.2465,268063.0],["2013-02-21",77.2886,77.8148,77.1834,77.6464,278670.0],["2013-02-22",77.878,77.878,77.3518,77.436,198036.0],["2013-02-25",77.5412,77.8569,77.3307,77.6254,773082.0],["2013-02-26",78.9304,78.9935,77.036,78.4463,998299.0],["2013-02-27",78.5936,79.1829,78.4463,79.1408,222121.0],["2013-02-28",79.0567,80.2775,79.0146,80.1512,421026.0],["2013-03-01",79.6671,80.2564,79.5408,80.0038,263268.0],["2013-03-04",79.8144,80.4879,79.2671,80.3406,344167.0],["2013-03-05",80.4879,80.9931,80.2985,80.4037,171687.0],["2013-03-06",80.5089,80.7405,79.4986,79.7091,111740.0],["2013-03-07",79.7723,79.9196,79.3303,79.6039,832350.0],["2013-03-08",80.1091,80.3196,79.625,79.8144,124575.0],["2013-03-11",79.7302,80.1301,79.667,80.0459,249792.0],["2013-03-12",80.0249,80.1932,79.7091,79.8354,265307.0],["2013-03-13",79.9196,79.9827,79.5407,79.5618,396073.0],["2013-03-14",79.6881,80.1301,79.4145,80.067,626461.0],["2013-03-15",80.0249,80.4879,79.8144,80.0038,268100.0],["2013-03-18",79.5828,80.1511,79.2882,79.4355,385654.0],["2013-03-19",79.7302,80.4669,79.6881,80.4037,240241.0],["2013-03-20",80.53,81.8771,80.53,81.7297,404340.0],["2013-03-21",81.5824,81.9613,81.3509,81.6456,254624.0],["2013-03-22",81.8771,82.277,81.2246,81.2877,164288.0],["2013-03-25",81.414,82.0244,81.2036,81.6245,158474.0],["2013-03-26",81.6033,82.5362,81.5821,82.4726,169875.0],["2013-03-27",82.4302,82.727,81.8365,82.4938,273725.0],["2013-03-28",82.515,83.7446,82.0697,83.7234,336428.0],["2013-04-01",83.5538,83.9567,82.7694,83.4054,181351.0],["2013-04-02",83.4054,83.7234,82.727,82.9178,102378.0],["2013-04-03",82.9602,83.0238,81.1369,81.3913,333106.0],["2013-04-04",81.5609,82.1333,81.0309,81.1369,199471.0],["2013-04-05",80.3524,81.6245,80.2676,81.4549,186183.0],["2013-04-08",81.4125,81.7941,81.1157,81.6245,116647.0],["2013-04-09",81.7305,82.3878,81.6245,81.9637,186372.0],["2013-04-10",82.1758,82.7906,81.8153,82.6846,259758.0],["2013-04-11",82.5998,84.1475,82.5998,83.2782,502943.0],["2013-04-12",83.1086,83.7234,83.0662,83.3842,273423.0],["2013-04-15",82.9178,84.6139,82.9178,83.1086,302679.0],["2013-04-16",83.3206,83.363,82.409,82.8542,182672.0],["2013-04-17",82.6422,82.7694,81.9425,82.0485,130011.0],["2013-04-18",82.0697,82.1545,80.7552,81.3065,161306.0],["2013-04-19",81.3065,81.7941,81.0733,81.7941,101019.0],["2013-04-22",81.7941,82.515,81.2641,82.1969,119516.0],["2013-04-23",80.2676,83.0026,80.2676,82.4938,166704.0],["2013-04-24",82.515,82.8118,82.1758,82.3878,110570.0],["2013-04-25",82.6846,83.363,82.3878,83.1722,141827.0],["2013-04-26",82.9602,83.257,82.4302,82.8754,268818.0],["2013-04-29",82.8754,83.2782,82.621,82.6846,285616.0],["2013-04-30",82.3878,84.6351,82.3666,84.1263,431596.0],["2013-05-01",84.7835,86.1828,84.5079,85.5255,528538.0],["2013-05-02",85.6527,86.7552,85.6527,86.6068,241373.0],["2013-05-03",86.416,91.2074,86.3312,86.6068,223102.0],["2013-05-06",86.6068,86.8188,86.4584,86.522,130464.0],["2013-05-07",86.2464,86.4584,85.9284,86.1404,233597.0],["2013-05-08",86.3312,86.84,86.0132,86.7552,317628.0],["2013-05-09",87.6244,87.6244,85.8647,85.8859,184635.0],["2013-05-10",85.8436,86.5008,85.4831,86.31,200717.0],["2013-05-13",85.9283,87.6668,85.9071,87.5184,277387.0],["2013-05-14",87.7729,87.9637,87.3488,87.9001,171196.0],["2013-05-15",87.5608,88.7269,87.5184,88.5785,358474.0],["2013-05-16",88.2393,88.9813,88.2393,88.7269,270290.0],["2013-05-17",88.3241,88.4513,84.8047,88.3665,521554.0],["2013-05-20",88.1333,88.2393,87.37,87.8577,234503.0],["2013-05-21",87.7093,87.7941,86.5432,86.8188,287089.0],["2013-05-22",86.8188,86.946,85.1439,85.6527,237183.0],["2013-05-23",85.0591,85.78,84.6775,85.1651,261645.0],["2013-05-24",85.2287,85.2287,83.7446,83.9566,250698.0],["2013-05-28",84.6351,84.9955,84.3171,84.5291,269497.0],["2013-05-29",84.4443,84.6351,83.5962,83.9566,206266.0],["2013-05-30",83.9991,84.8683,83.9779,84.8047,284446.0],["2013-05-31",84.6139,84.7835,82.4302,82.8118,548470.0],["2013-06-03",82.8966,83.1086,82.0062,83.1086,339372.0],["2013-06-04",82.9178,83.3418,82.6634,83.1934,473309.0],["2013-06-05",82.6846,83.6598,82.621,83.1934,353038.0],["2013-06-06",82.7906,83.6174,82.2181,83.6174,607473.0],["2013-06-07",83.6174,84.1262,82.9814,84.0838,278293.0],["2013-06-10",84.211,84.2958,83.3206,83.4266,385767.0],["2013-06-11",82.4301,83.7658,82.4301,83.2358,280973.0],["2013-06-12",83.7022,83.7446,82.9602,83.1934,271875.0],["2013-06-13",83.1086,84.8683,83.0026,84.8683,305662.0],["2013-06-14",84.8471,85.6103,84.8471,85.2287,230350.0],["2013-06-17",85.6527,87.7941,85.5679,87.6881,572781.0],["2013-06-18",87.264,89.3417,87.264,89.0449,708605.0],["2013-06-19",88.7057,88.9601,87.8789,88.5573,695959.0],["2013-06-20",87.9425,89.0237,87.264,87.6457,880179.0],["2013-06-21",87.3912,88.3029,87.2852,87.6245,1759527.0],["2013-06-24",86.7976,87.7305,85.1863,87.6245,850394.0],["2013-06-25",87.9425,89.363,87.052,87.4548,624007.0],["2013-06-26",89.9524,89.9524,86.1101,87.2414,360059.0],["2013-06-27",87.4335,87.5402,86.7718,87.2841,385163.0],["2013-06-28",86.9639,87.1987,86.3875,87.0492,389391.0],["2013-07-01",87.6043,87.8391,87.0493,87.6043,465571.0],["2013-07-02",88.757,88.757,86.4729,86.7931,223971.0],["2013-07-03",86.537,87.0493,85.5977,86.8358,162287.0],["2013-07-05",87.0706,87.8391,86.7931,87.647,119328.0],["2013-07-08",87.9672,88.8423,87.7964,88.3941,370025.0],["2013-07-09",88.9918,89.6321,88.5435,89.1839,296111.0],["2013-07-10",88.6716,89.504,88.6716,89.4614,279501.0],["2013-07-11",89.6535,91.6387,89.2693,91.5106,424234.0],["2013-07-12",91.4465,92.2577,91.1477,92.0656,289580.0],["2013-07-15",93.0902,93.2396,92.5352,92.7487,277576.0],["2013-07-16",93.1756,93.325,91.9162,92.4712,254963.0],["2013-07-17",92.7487,93.5171,92.706,93.0902,383125.0],["2013-07-18",93.1115,93.6452,92.8767,93.1756,162816.0],["2013-07-19",93.0689,93.0902,92.6206,92.7273,126953.0],["2013-07-22",92.5779,93.1542,92.5139,92.6846,116534.0],["2013-07-23",92.9194,93.389,92.0656,92.5992,255869.0],["2013-07-24",92.77,93.2823,91.2545,91.7881,223253.0],["2013-07-25",91.8948,93.3891,91.7668,92.3858,334842.0],["2013-07-26",90.6141,91.9375,89.7816,91.8735,370667.0],["2013-07-29",91.5533,91.7881,90.7848,91.0196,192789.0],["2013-07-30",91.4252,92.2791,91.0837,91.8308,331067.0],["2013-07-31",92.0229,92.0869,91.105,91.3612,322611.0],["2013-08-01",91.6814,92.4071,91.4252,92.4071,598828.0],["2013-08-02",92.1937,93.0475,91.8308,92.6206,333785.0],["2013-08-05",92.1937,92.4712,90.9556,91.6387,279086.0],["2013-08-06",91.4466,91.4893,90.5927,90.8275,245639.0],["2013-08-07",90.8915,91.4892,89.6748,89.7389,316118.0],["2013-08-08",90.1658,90.6568,89.8883,90.2298,252396.0],["2013-08-09",90.2512,90.9556,89.7816,90.4006,280596.0],["2013-08-12",89.8456,90.8915,89.6321,89.8669,248584.0],["2013-08-13",89.9737,90.8275,89.8243,90.4006,144243.0],["2013-08-14",90.1658,91.105,90.1658,90.5287,207021.0],["2013-08-15",90.1445,90.7208,88.7356,88.9277,99509.0],["2013-08-16",88.5862,89.504,88.5862,89.2479,102265.0],["2013-08-19",89.1625,89.6535,89.0558,89.1412,72065.0],["2013-08-20",89.1412,90.3579,88.9918,90.2298,185201.0],["2013-08-21",89.9737,90.2725,89.0345,89.0345,159418.0],["2013-08-22",89.2052,90.2939,89.2052,90.2939,110192.0],["2013-08-23",90.3793,90.6568,89.8029,90.6141,114382.0],["2013-08-26",90.6994,90.9342,89.6748,89.8242,101057.0],["2013-08-27",89.1625,89.5254,88.1593,88.266,123858.0],["2013-08-28",87.8604,88.266,86.9852,87.5189,264363.0],["2013-08-29",87.3695,88.4581,87.3695,87.711,82295.0],["2013-08-30",87.8817,88.1806,87.4121,88.1166,231709.0],["2013-09-03",88.8424,89.8243,88.33,88.9064,373083.0],["2013-09-04",87.9458,89.6748,87.9458,89.2692,244393.0],["2013-09-05",89.2479,89.2479,88.3087,88.885,124273.0],["2013-09-06",88.9917,89.8242,88.5008,89.2479,248848.0],["2013-09-09",89.312,89.7816,89.0985,89.7816,170139.0],["2013-09-10",89.9523,91.0196,89.9523,90.9129,160437.0],["2013-09-11",90.6354,91.2118,90.2298,90.8702,150434.0],["2013-09-12",91.0623,91.9375,90.7848,91.8094,260928.0],["2013-09-13",92.1723,92.2363,91.1904,91.5533,407775.0],["2013-09-16",92.087,93.0902,92.087,93.0689,330690.0],["2013-09-17",93.2183,94.3069,92.7273,94.2002,351981.0],["2013-09-18",93.9013,95.4169,93.9013,95.4169,293997.0],["2013-09-19",95.3956,96.0573,95.3956,95.9079,466552.0],["2013-09-20",95.8865,97.0179,94.2216,95.0327,975686.0],["2013-09-23",95.4169,95.4169,93.6666,94.2429,343940.0],["2013-09-24",94.1148,94.3283,93.6879,93.9227,214760.0],["2013-09-25",94.1148,94.1148,93.5598,93.9227,176443.0],["2013-09-26",93.9012,94.782,93.579,94.5242,286032.0],["2013-09-27",94.2664,94.5242,93.579,93.7723,150849.0],["2013-09-30",92.9989,93.8153,92.7197,93.0849,247413.0],["2013-10-01",93.4716,94.8465,93.3212,94.8035,263080.0],["2013-10-02",94.0731,94.8465,93.7723,94.782,170781.0],["2013-10-03",94.5027,94.5027,92.8271,92.8271,244242.0],["2013-10-04",92.913,94.0301,92.7626,93.4716,150698.0],["2013-10-07",93.4071,93.4071,92.3115,92.6123,108267.0],["2013-10-08",92.6767,92.9345,91.5381,91.5596,146017.0],["2013-10-09",91.5811,91.7959,90.5499,90.6788,203963.0],["2013-10-10",91.5381,92.5048,91.4092,92.3759,156927.0],["2013-10-11",92.376,93.6649,92.1826,93.6434,171158.0],["2013-10-14",93.1278,94.9539,93.1278,94.8894,189920.0],["2013-10-15",94.5457,95.0613,94.0946,94.4598,387390.0],["2013-10-16",94.8035,96.0495,94.5672,96.028,336994.0],["2013-10-17",95.8991,97.2096,95.5554,97.2096,148584.0],["2013-10-18",97.274,97.5748,96.6725,96.8658,109097.0],["2013-10-21",96.6725,97.1236,96.6725,97.1236,122046.0],["2013-10-22",97.5318,101.4417,97.1236,98.7778,790636.0],["2013-10-23",98.4556,99.4223,97.5533,98.4771,269233.0],["2013-10-24",98.6919,99.1001,98.4126,99.1001,169724.0],["2013-10-25",99.4867,99.7016,98.7993,98.8637,240128.0],["2013-10-28",98.9282,99.5727,98.8208,98.9497,170668.0],["2013-10-29",99.0356,99.3578,98.4341,98.8208,347375.0],["2013-10-30",98.7778,98.9067,90.8077,96.5006,740353.0],["2013-10-31",96.1569,96.9088,95.6413,96.8229,508153.0],["2013-11-01",96.7369,96.9518,96.0925,96.4792,593128.0],["2013-11-04",96.5006,96.608,95.3405,95.4265,402528.0],["2013-11-05",94.8035,95.6628,94.5242,94.7605,366439.0],["2013-11-06",94.9539,95.7702,94.8894,95.362,240279.0],["2013-11-07",95.6413,96.1354,95.0398,95.3405,262325.0],["2013-11-08",95.5339,96.0495,95.2117,96.0495,201132.0],["2013-11-11",96.114,97.0377,95.8347,96.651,163608.0],["2013-11-12",96.3288,96.5866,95.4695,96.1139,119592.0],["2013-11-13",95.5339,96.2428,95.362,96.2428,202415.0],["2013-11-14",96.3073,97.9185,95.985,97.2955,293053.0],["2013-11-15",97.2525,97.4244,96.4147,97.2096,241487.0],["2013-11-18",97.2096,97.2096,95.8991,96.0925,241373.0],["2013-11-19",95.6628,96.1569,94.9968,95.0613,180256.0],["2013-11-20",96.0066,96.5436,95.5769,96.0066,234994.0],["2013-11-21",96.3932,96.5651,95.7702,96.3503,144167.0],["2013-11-22",96.4362,97.1236,95.8991,96.8873,351075.0],["2013-11-25",97.0162,97.2095,96.5436,96.5865,150018.0],["2013-11-26",96.4792,96.7155,95.0828,95.1043,333106.0],["2013-11-27",95.0613,95.5769,94.9109,95.5554,228123.0],["2013-11-29",95.9421,96.8229,95.8132,96.1999,144545.0],["2013-12-02",96.4362,97.6822,95.3191,96.8014,389806.0],["2013-12-03",96.737,97.4459,95.491,95.6413,159229.0],["2013-12-04",95.405,95.7917,93.9442,94.9754,231294.0],["2013-12-05",94.5457,95.8562,94.5457,95.7702,176896.0],["2013-12-06",96.7154,97.2095,96.1569,96.5865,113741.0],["2013-12-09",96.9088,97.0162,96.1999,96.7584,205549.0],["2013-12-10",96.7799,97.317,95.9851,96.4577,145262.0],["2013-12-11",96.0925,96.8014,95.0613,95.2546,212910.0],["2013-12-12",95.1902,95.7273,94.9324,94.9968,160400.0],["2013-12-13",95.2761,95.7273,95.0613,95.2761,222574.0],["2013-12-16",95.7058,95.8562,95.0183,95.2117,196149.0],["2013-12-17",94.9539,95.3406,94.5027,95.0613,169346.0],["2013-12-18",94.9109,96.1354,94.3309,96.0925,210569.0],["2013-12-19",96.028,96.3717,95.6843,95.8776,195281.0],["2013-12-20",96.1354,96.5436,96.1139,96.5221,371951.0],["2013-12-23",96.737,96.8014,96.2429,96.4147,145828.0],["2013-12-24",96.2858,96.8014,96.2858,96.5865,39939.0],["2013-12-26",95.405,96.8873,95.405,96.1139,278029.0],["2013-12-27",96.6976,97.1948,95.4222,96.4815,161343.0],["2013-12-30",96.5895,97.0435,96.2652,96.5679,270479.0],["2013-12-31",96.957,97.411,96.5895,96.8706,159796.0],["2014-01-02",96.8706,97.0003,95.0763,95.5086,185088.0],["2014-01-03",95.4222,95.7681,94.5142,94.6439,269157.0],["2014-01-06",94.6439,94.8817,94.017,94.6655,386145.0],["2014-01-07",94.8168,95.768,94.5574,94.9465,341071.0],["2014-01-08",94.7736,95.3789,94.471,95.0979,217855.0],["2014-01-09",94.925,96.2869,91.7903,95.7681,279501.0],["2014-01-10",96.0491,96.1139,95.0546,95.5735,343600.0],["2014-01-13",95.5302,96.0058,94.9249,95.2708,261268.0],["2014-01-14",95.3357,96.0491,95.2276,95.8762,190826.0],["2014-01-15",96.2004,96.3301,95.7032,96.2653,189731.0],["2014-01-16",96.2004,96.2004,95.5086,95.7681,339184.0],["2014-01-17",96.0707,96.0707,95.487,95.8978,105247.0],["2014-01-21",96.1139,96.849,95.9626,96.849,173574.0],["2014-01-22",97.2165,98.1028,96.8057,97.9731,193167.0],["2014-01-23",97.6921,97.6921,96.3518,96.9787,188486.0],["2014-01-24",96.5247,96.5247,94.4061,94.4493,222461.0],["2014-01-27",94.4494,94.5142,93.282,93.4982,152887.0],["2014-01-28",93.5414,94.7952,93.1739,94.3629,156889.0],["2014-01-29",93.563,94.3412,92.4172,93.5198,107701.0],["2014-01-30",93.9954,94.9898,93.7144,94.1251,256624.0],["2014-01-31",93.2171,93.6711,92.4389,93.0874,198036.0],["2014-02-03",92.9361,93.8224,90.9688,91.0337,117591.0],["2014-02-04",91.2499,91.8984,90.2987,90.4716,157493.0],["2014-02-05",90.4284,91.2067,89.9961,90.9689,125481.0],["2014-02-06",91.0553,91.5958,90.2122,90.2771,124197.0],["2014-02-07",90.4067,92.201,90.4067,92.1578,146772.0],["2014-02-10",92.3308,93.2387,92.2011,92.9793,141336.0],["2014-02-11",93.4117,94.6007,93.0874,94.1467,133635.0],["2014-02-12",90.623,92.3308,89.8663,90.0609,559191.0],["2014-02-13",89.542,90.1906,89.2826,89.4988,562437.0],["2014-02-14",89.5637,90.2987,89.4772,89.6285,376518.0],["2014-02-18",89.4123,90.0825,89.261,89.715,281388.0],["2014-02-19",89.5637,90.6013,89.2826,90.3203,164061.0],["2014-02-20",90.2554,92.093,89.8663,91.9849,268063.0],["2014-02-21",92.0498,92.2876,91.2931,91.3796,182144.0],["2014-02-24",91.4012,91.7471,91.2066,91.2066,215364.0],["2014-02-25",91.1202,91.1418,90.1473,90.7959,250207.0],["2014-02-26",90.7959,91.0121,88.0288,88.4179,543411.0],["2014-02-27",88.245,89.6501,88.0288,89.1745,251679.0],["2014-02-28",89.2827,89.5421,88.245,88.98,818344.0],["2014-03-03",88.6341,89.3907,88.4395,88.7638,306492.0],["2014-03-04",89.3475,90.5797,89.3259,90.3203,312004.0],["2014-03-05",90.6013,91.5525,90.1257,91.5093,455907.0],["2014-03-06",91.4661,93.6495,91.3796,93.4982,277953.0],["2014-03-07",93.9954,93.9954,92.9577,93.0874,209739.0],["2014-03-10",92.7632,92.9793,92.374,92.4821,292940.0],["2014-03-11",93.0658,93.0658,92.3092,92.9145,293242.0],["2014-03-12",92.2443,92.8712,92.1578,92.5037,251830.0],["2014-03-13",92.6334,93.3901,92.3092,92.3524,311437.0],["2014-03-14",92.3092,92.5254,91.5093,91.639,216723.0],["2014-03-17",92.0281,92.5037,91.4444,92.3956,264967.0],["2014-03-18",92.3092,94.3413,92.3092,93.5414,306266.0],["2014-03-19",93.6495,93.844,92.7847,92.8496,168893.0],["2014-03-20",92.8064,93.4765,92.0281,93.4765,184295.0],["2014-03-21",93.4765,94.298,93.3901,93.5414,294450.0],["2014-03-24",93.7359,94.3196,91.6174,91.7255,452245.0],["2014-03-25",92.1146,93.2171,91.7471,93.0442,185390.0],["2014-03-26",93.1739,93.4766,91.8552,91.8768,165081.0],["2014-03-27",92.5952,92.8783,91.9421,92.7476,272102.0],["2014-03-28",92.9872,93.9016,91.9857,93.0307,233710.0],["2014-03-31",93.3573,96.34,93.1613,96.0787,544204.0],["2014-04-01",95.4691,96.2747,95.3167,96.2311,327557.0],["2014-04-02",96.1658,96.5577,95.8392,95.861,194903.0],["2014-04-03",96.8626,96.8626,95.5563,96.1223,241562.0],["2014-04-04",96.6666,96.8625,94.7942,94.9684,199773.0],["2014-04-07",95.6869,95.7739,92.7912,93.5968,306077.0],["2014-04-08",93.6185,93.6839,92.5517,93.1396,192185.0],["2014-04-09",93.2702,93.7492,92.3122,93.6403,269233.0],["2014-04-10",93.7056,93.7056,92.4211,92.6824,279652.0],["2014-04-11",92.3558,92.3558,90.8971,90.9406,257493.0],["2014-04-14",91.5067,91.572,90.7882,91.3107,262853.0],["2014-04-15",91.4631,91.9639,90.2221,91.2454,224537.0],["2014-04-16",91.9204,92.4211,91.7244,92.051,295054.0],["2014-04-17",91.9421,92.3775,91.7462,91.9857,246621.0],["2014-04-21",91.9421,92.2905,91.7897,92.2034,148131.0],["2014-04-22",91.9421,93.6186,91.7026,93.2484,228954.0],["2014-04-23",93.1831,93.7492,92.9654,93.379,123442.0],["2014-04-24",93.6185,93.9233,92.8565,93.0307,138882.0],["2014-04-25",92.9871,94.0322,92.2251,93.858,326235.0],["2014-04-28",94.1846,94.3805,92.4646,93.575,361834.0],["2014-04-29",93.9016,94.5765,93.8363,94.054,393808.0],["2014-04-30",92.334,92.5082,88.1103,89.2424,2639895.0],["2014-05-01",88.1974,91.768,88.1974,90.7447,628575.0],["2014-05-02",89.9826,90.81,89.1771,89.7432,541033.0],["2014-05-05",89.4601,89.8738,89.2859,89.6996,217364.0],["2014-05-06",89.5037,89.9609,89.09,89.2642,249678.0],["2014-05-07",89.4384,90.8318,89.3513,90.3963,609625.0],["2014-05-08",90.4181,91.0495,89.7649,90.0697,340920.0],["2014-05-09",90.2003,90.7229,89.8302,90.5487,258889.0],["2014-05-12",90.4399,91.572,90.4399,90.8535,256700.0],["2014-05-13",91.1801,91.3325,90.7882,90.9624,175877.0],["2014-05-14",90.9188,90.9842,90.1351,90.6576,202000.0],["2014-05-15",89.9827,90.5705,89.8085,90.2221,496299.0],["2014-05-16",90.4616,91.3978,89.9391,91.2019,296602.0],["2014-05-19",91.2019,91.4196,90.5705,91.289,251226.0],["2014-05-20",91.0495,91.4414,90.2439,90.5705,382974.0],["2014-05-21",90.5705,91.0712,89.6778,89.6996,383766.0],["2014-05-22",89.5472,90.4181,89.2642,90.2875,223971.0],["2014-05-23",90.331,90.5269,90.0044,90.3745,235069.0],["2014-05-27",90.8535,91.4414,90.8535,91.093,335484.0],["2014-05-28",91.376,91.4196,90.1351,90.1568,272895.0],["2014-05-29",90.4834,90.9406,90.2221,90.7229,360550.0],["2014-05-30",90.7447,91.5502,90.1568,91.3107,689843.0],["2014-06-02",91.5938,91.855,91.2672,91.4196,195205.0],["2014-06-03",91.4196,92.2034,91.2237,91.9639,277576.0],["2014-06-04",92.0074,93.4008,92.0074,93.0525,370592.0],["2014-06-05",93.2049,93.3573,92.1816,92.1816,331634.0],["2014-06-06",92.3558,93.4879,92.0727,93.3137,191959.0],["2014-06-09",93.3791,93.7492,93.0525,93.4661,292336.0],["2014-06-10",93.1396,93.7274,93.1178,93.6621,188448.0],["2014-06-11",93.1395,93.6403,92.9,93.2919,199471.0],["2014-06-12",93.2702,93.5967,92.6606,93.5097,162929.0],["2014-06-13",93.5968,94.0104,93.4008,93.858,273763.0],["2014-06-16",93.575,93.9016,93.2702,93.5532,252623.0],["2014-06-17",93.2049,94.0975,93.1831,93.9233,291090.0],["2014-06-18",93.7709,95.1861,93.5097,95.0772,263080.0],["2014-06-19",94.9684,95.4691,94.5765,94.9031,139524.0],["2014-06-20",95.3603,95.7304,94.8596,95.2079,303774.0],["2014-06-23",95.7086,95.8393,94.9466,95.1643,177425.0],["2014-06-24",94.9902,95.4474,94.6854,94.8378,144092.0],["2014-06-25",94.4676,94.7289,94.1846,94.62,171913.0],["2014-06-26",94.7516,94.7516,94.2473,94.4885,235145.0],["2014-06-27",94.3131,94.7077,94.3131,94.5543,170630.0],["2014-06-30",94.5543,94.9489,94.4447,94.927,207398.0],["2014-07-01",97.185,97.755,93.7431,96.3958,246054.0],["2014-07-02",96.1327,96.7027,94.9708,95.2339,229444.0],["2014-07-03",95.6285,95.6285,95.0146,95.2339,207851.0],["2014-07-07",95.1023,95.2558,94.62,94.8392,341864.0],["2014-07-08",94.5323,94.7954,94.0062,94.2693,114760.0],["2014-07-09",94.2693,94.4885,94.0281,94.2693,181200.0],["2014-07-10",92.9977,94.3131,92.4935,93.8746,209210.0],["2014-07-11",93.6335,94.1816,93.2389,94.0939,220837.0],["2014-07-14",94.2693,94.7735,93.6993,93.7212,440844.0],["2014-07-15",93.4142,94.05,92.91,92.9538,244393.0],["2014-07-16",93.2389,93.6116,92.7127,93.1512,165420.0],["2014-07-17",92.9758,93.765,92.647,93.0635,389240.0],["2014-07-18",93.4143,93.765,92.6689,93.1293,167761.0],["2014-07-21",92.7566,93.4143,92.2523,93.2608,266062.0],["2014-07-22",93.3266,93.765,92.932,93.6554,126236.0],["2014-07-23",93.8527,94.4227,93.6116,93.8966,163608.0],["2014-07-24",93.9185,94.3131,93.787,93.787,95319.0],["2014-07-25",93.3485,94.0062,90.9589,91.0685,270932.0],["2014-07-28",90.3231,91.7262,90.2135,91.5508,236617.0],["2014-07-29",91.8797,92.2962,90.915,91.0685,276821.0],["2014-07-30",90.9589,90.9589,88.1747,88.9858,752924.0],["2014-07-31",89.3804,89.5777,88.3062,89.3366,598866.0],["2014-08-01",89.2927,89.49,88.1965,88.92,455076.0],["2014-08-04",88.8981,89.1831,87.8239,88.087,316156.0],["2014-08-05",87.8458,88.7446,87.8458,88.2623,401924.0],["2014-08-06",87.8239,88.3281,87.7143,87.8458,239788.0],["2014-08-07",87.8677,88.4596,87.2758,88.3719,677763.0],["2014-08-08",88.35,89.797,88.0212,89.512,362173.0],["2014-08-11",89.5777,90.3231,89.5777,89.8189,172782.0],["2014-08-12",89.6216,89.9943,89.3585,89.6216,109966.0],["2014-08-13",89.9504,90.5204,89.4023,90.4327,158021.0],["2014-08-14",90.4766,90.9808,90.3889,90.6739,95583.0],["2014-08-15",91.0027,91.3973,89.7969,90.4546,111476.0],["2014-08-18",90.6081,90.7616,90.4327,90.5862,210947.0],["2014-08-19",90.8054,90.8054,90.4327,90.5642,163722.0],["2014-08-20",90.5423,91.1781,90.2793,91.1123,119365.0],["2014-08-21",91.3096,91.9016,90.9589,91.77,74179.0],["2014-08-22",91.6823,91.77,91.2439,91.3097,69988.0],["2014-08-25",91.7481,92.4716,91.2877,91.6604,194186.0],["2014-08-26",91.77,92.2304,91.2,91.2,170819.0],["2014-08-27",91.1562,91.9016,91.0027,91.792,194110.0],["2014-08-28",91.7481,92.1866,91.4193,91.7262,97621.0],["2014-08-29",91.7262,92.2743,91.4193,92.0112,114156.0],["2014-09-02",92.9758,93.8746,92.2085,92.8662,242015.0],["2014-09-03",92.9758,93.3485,92.7347,92.932,134201.0],["2014-09-04",93.0415,93.8088,92.7785,93.0196,135258.0],["2014-09-05",93.0416,93.0416,92.362,92.6689,139448.0],["2014-09-08",92.8881,93.3485,92.4716,92.8004,164477.0],["2014-09-09",92.625,93.0416,92.1866,92.647,144960.0],["2014-09-10",92.5812,93.0196,92.4277,92.8443,148244.0],["2014-09-11",92.4716,93.6554,92.2085,93.502,259267.0],["2014-09-12",93.5019,93.6116,92.7346,93.3923,415099.0],["2014-09-15",93.3266,93.5458,93.1293,93.2827,197017.0],["2014-09-16",93.1073,93.3485,92.6908,92.8443,158135.0],["2014-09-17",92.8881,93.6116,92.8443,93.4142,229067.0],["2014-09-18",93.5458,94.0939,93.5239,93.9404,204341.0],["2014-09-19",94.1816,94.3789,93.0416,93.3923,435069.0],["2014-09-22",93.3046,93.3266,91.8577,91.9454,301434.0],["2014-09-23",91.6385,92.0331,90.7177,90.8931,286900.0],["2014-09-24",90.937,92.1427,90.4327,91.8358,185541.0],["2014-09-25",91.2658,91.5727,90.1477,90.5424,216609.0],["2014-09-26",90.8294,91.6686,90.2994,91.1607,167950.0],["2014-09-29",90.6086,91.5802,90.1006,91.4257,234239.0],["2014-09-30",91.3373,91.6465,90.7411,91.4257,292978.0],["2014-10-01",91.0944,91.6023,89.5707,89.7694,399621.0],["2014-10-02",89.7694,90.4761,89.4161,89.7474,345224.0],["2014-10-03",90.1669,91.3594,89.9461,91.2048,179237.0],["2014-10-06",91.2932,91.779,90.8294,91.1386,166062.0],["2014-10-07",90.719,90.719,89.7032,89.7694,136240.0],["2014-10-08",90.0123,90.6969,89.3057,90.5644,178708.0],["2014-10-09",90.4319,90.6528,89.0186,89.2173,314684.0],["2014-10-10",89.129,89.7031,88.6873,88.6873,290901.0],["2014-10-13",88.7536,89.1511,87.8702,88.1352,368742.0],["2014-10-14",88.4665,88.9965,88.1573,88.3561,298904.0],["2014-10-15",87.7819,88.2456,87.0311,87.6936,405926.0],["2014-10-16",86.5894,87.8923,86.3686,87.2519,291241.0],["2014-10-17",87.5169,89.0628,87.3623,88.9744,241562.0],["2014-10-20",89.0186,89.6148,88.3561,89.4602,279161.0],["2014-10-21",90.6969,91.1165,90.2773,90.719,271536.0],["2014-10-22",90.719,91.249,90.0565,90.0786,178218.0],["2014-10-23",90.8736,90.9178,89.3719,89.4382,206794.0],["2014-10-24",89.3499,90.2332,89.3057,89.6149,390033.0],["2014-10-27",89.5265,90.8515,89.3498,90.7411,178784.0],["2014-10-28",90.9398,91.8453,90.6528,91.8453,261268.0],["2014-10-29",90.6969,91.6023,88.2677,88.6873,683162.0],["2014-10-30",88.2457,88.9303,87.9365,88.4665,308115.0],["2014-10-31",89.1731,89.6811,88.7315,89.5044,479916.0],["2014-11-03",89.2394,89.5707,88.5107,88.9082,504566.0],["2014-11-04",88.7977,89.0627,88.4223,88.8419,440467.0],["2014-11-05",89.4603,90.3878,88.5107,90.1007,309965.0],["2014-11-06",91.2932,92.0661,90.8736,91.9998,398564.0],["2014-11-07",91.8894,92.8169,91.7348,92.7065,369837.0],["2014-11-10",92.5961,93.6561,92.2649,93.3249,309814.0],["2014-11-11",93.4353,93.7224,92.0882,92.4415,291505.0],["2014-11-12",92.1544,92.4636,91.1386,91.1386,324537.0],["2014-11-13",91.0724,92.3311,90.8736,91.6686,240769.0],["2014-11-14",91.9998,92.309,91.4036,91.8453,181917.0],["2014-11-17",91.5803,92.1765,91.1607,92.1765,185201.0],["2014-11-18",92.1544,93.8107,91.8232,93.2586,478141.0],["2014-11-19",93.104,93.9211,92.839,93.7665,229822.0],["2014-11-20",93.5236,94.4953,93.2365,94.1861,179501.0],["2014-11-21",94.8486,94.8486,93.9432,94.4511,216383.0],["2014-11-24",94.7161,95.6657,94.4953,95.4228,201509.0],["2014-11-25",95.4228,95.9749,94.5615,94.5836,154209.0],["2014-11-26",94.7824,94.8265,93.9211,94.7382,67497.0],["2014-11-28",94.7161,95.3344,93.6782,94.3186,110985.0],["2014-12-01",93.8769,94.6057,93.5898,93.6782,198791.0],["2014-12-02",93.7665,94.6057,93.7665,94.5836,197772.0],["2014-12-03",94.5616,95.997,93.8549,95.997,194299.0],["2014-12-04",95.997,96.5933,95.6878,96.5712,144809.0],["2014-12-05",96.7699,97.2116,96.1957,97.0349,159229.0],["2014-12-08",96.9907,97.9845,96.4607,97.7416,151226.0],["2014-12-09",96.1295,97.2778,95.4228,97.1674,207134.0],["2014-12-10",96.8803,96.9907,95.2682,95.9307,266930.0],["2014-12-11",96.2178,96.9245,95.754,96.0632,232842.0],["2014-12-12",95.3344,95.9749,94.7161,94.7603,240505.0],["2014-12-15",96.8361,97.057,95.0253,96.0632,412230.0],["2014-12-16",95.6878,97.057,95.2682,95.8645,471799.0],["2014-12-17",96.1736,98.647,94.4511,98.5586,622460.0],["2014-12-18",99.3095,99.9499,98.1832,98.6912,436239.0],["2014-12-19",99.1991,99.3757,98.6691,99.3757,458360.0],["2014-12-22",99.2432,99.4862,99.1549,99.442,224197.0],["2014-12-23",99.8616,100.6345,98.9562,100.0824,215817.0],["2014-12-24",100.502,100.8332,99.9941,99.9941,74028.0],["2014-12-26",99.9941,100.1928,99.2874,99.9499,225443.0],["2014-12-29",99.8387,100.7502,97.2822,100.2834,178746.0],["2014-12-30",100.4168,100.9503,99.7054,100.7058,162136.0],["2014-12-31",100.7058,101.017,99.5942,99.6165,153907.0],["2015-01-02",100.0388,100.5279,97.8158,99.0385,209022.0],["2015-01-05",98.4827,98.6828,97.8158,98.3271,343789.0],["2015-01-06",98.0825,98.8384,96.882,97.838,347338.0],["2015-01-07",99.6165,99.8388,98.0158,99.2385,348357.0],["2015-01-08",100.0388,100.8614,99.6387,100.3723,343147.0],["2015-01-09",100.5724,100.5724,99.3274,99.483,307625.0],["2015-01-12",99.5053,99.8165,98.5938,98.5938,270403.0],["2015-01-13",98.994,100.4834,97.9269,98.705,418723.0],["2015-01-14",97.6379,98.0825,97.0377,97.838,237938.0],["2015-01-15",97.9269,98.5716,96.9043,97.5934,239599.0],["2015-01-16",97.6379,97.9936,97.0599,97.6379,266100.0],["2015-01-20",97.7268,98.1048,95.8817,96.0818,366401.0],["2015-01-21",95.9706,96.882,95.5927,95.8594,261796.0],["2015-01-22",96.4374,96.7264,95.3704,96.6375,512871.0],["2015-01-23",96.6375,96.971,95.9928,96.104,187995.0],["2015-01-26",95.8817,96.971,95.3704,96.8821,214080.0],["2015-01-27",95.9928,96.5486,95.6594,95.8594,224008.0],["2015-01-28",96.4597,96.4597,95.1925,95.237,249867.0],["2015-01-29",95.237,97.2822,95.1703,97.1266,525857.0],["2015-01-30",96.4597,96.9488,95.9261,96.2596,261834.0],["2015-02-02",96.6597,97.7268,96.0151,97.7268,221404.0],["2015-02-03",98.0159,99.283,97.0377,99.1274,225858.0],["2015-02-04",98.994,100.15,98.3937,99.772,341864.0],["2015-02-05",99.9277,100.5057,99.5497,100.0166,230199.0],["2015-02-06",100.2834,100.4612,99.6387,99.7943,213136.0],["2015-02-09",99.3941,100.3278,99.1496,99.6387,307889.0],["2015-02-10",100.0388,100.5501,99.4608,100.0166,309361.0],["2015-02-11",100.2167,106.5969,100.2167,106.4413,689277.0],["2015-02-12",108.242,108.6644,105.9744,107.5528,523630.0],["2015-02-13",107.2861,107.8196,104.4183,106.3302,657227.0],["2015-02-17",106.3969,106.8637,105.1297,106.0189,392713.0],["2015-02-18",105.7744,106.3746,105.1075,105.5965,497998.0],["2015-02-19",105.1519,106.1746,104.8629,106.1301,522875.0],["2015-02-20",105.7521,106.4191,105.0185,106.1523,352245.0],["2015-02-23",105.8855,106.1745,105.3965,106.1523,193506.0],["2015-02-24",106.4413,106.6414,105.8856,106.1079,319591.0],["2015-02-25",105.9078,106.219,105.4409,105.8633,172668.0],["2015-02-26",105.7521,106.1745,105.1519,105.7077,332766.0],["2015-02-27",105.3742,106.3524,105.1519,106.0856,426499.0],["2015-03-02",106.2635,107.086,105.5966,106.9526,502905.0],["2015-03-03",106.7081,107.3306,105.8633,106.8415,632161.0],["2015-03-04",106.5302,106.5302,105.2853,105.5965,188070.0],["2015-03-05",105.5521,106.6192,105.1742,106.1968,118535.0],["2015-03-06",106.1745,106.7081,104.7518,104.9518,167648.0],["2015-03-09",104.8629,105.7966,104.3294,105.6855,145149.0],["2015-03-10",105.0186,105.1297,103.5736,104.7296,193091.0],["2015-03-11",104.774,106.4191,104.7518,106.1079,270554.0],["2015-03-12",106.9304,107.2639,106.5969,107.0415,307398.0],["2015-03-13",107.1527,107.4639,106.219,107.3083,301094.0],["2015-03-16",107.7752,109.3091,107.3083,109.1757,372139.0],["2015-03-17",109.0201,109.1979,108.0642,109.1535,239826.0],["2015-03-18",109.0201,110.2873,108.5533,109.7315,214005.0],["2015-03-19",109.5759,110.0649,108.6866,109.3536,234541.0],["2015-03-20",109.687,109.9538,108.82,109.3091,387164.0],["2015-03-23",109.1312,109.6426,108.9089,108.9534,160173.0],["2015-03-24",108.82,108.9534,108.0419,108.1309,179426.0],["2015-03-25",108.1531,108.5088,107.0415,107.1305,232993.0],["2015-03-26",106.7526,106.9749,106.0412,106.8193,239184.0],["2015-03-27",106.9087,107.4234,106.3046,107.401,194110.0],["2015-03-30",107.9604,109.2358,107.6695,108.8106,141147.0],["2015-03-31",108.3855,108.4526,107.4234,107.8038,302679.0],["2015-04-01",107.6248,108.3408,106.9311,108.2289,261230.0],["2015-04-02",108.117,108.654,107.6919,108.475,169913.0],["2015-04-06",107.9156,109.8847,107.8933,109.5714,156776.0],["2015-04-07",109.907,110.1531,109.2805,109.5042,170970.0],["2015-04-08",109.4595,110.0189,109.0792,109.8399,238429.0],["2015-04-09",109.8175,110.3098,109.3924,109.9965,145186.0],["2015-04-10",110.1755,110.7349,109.8846,110.3769,124122.0],["2015-04-13",110.1531,110.9139,110.086,110.6677,118573.0],["2015-04-14",110.7125,111.3391,110.2203,111.2943,142657.0],["2015-04-15",111.4061,111.7865,110.8468,110.8691,142921.0],["2015-04-16",110.6902,111.2495,110.1084,110.265,155643.0],["2015-04-17",109.7504,109.9741,108.833,109.37,118271.0],["2015-04-20",109.5714,109.7951,109.1463,109.6385,127029.0],["2015-04-21",109.8175,110.4664,109.2581,109.5266,103963.0],["2015-04-22",109.5043,109.5043,108.4079,109.1239,119894.0],["2015-04-23",109.3477,110.4664,109.3477,109.6833,236730.0],["2015-04-24",109.6386,110.5559,108.9449,110.5112,258889.0],["2015-04-27",110.8468,110.9587,109.37,109.7728,263042.0],["2015-04-28",109.6162,110.623,109.3924,110.3545,301132.0],["2015-04-29",110.265,110.444,108.0722,109.8623,411286.0],["2015-04-30",109.7951,110.0636,108.2512,108.8106,302000.0],["2015-05-01",109.0568,109.6386,108.0947,108.9225,296526.0],["2015-05-04",109.0791,109.191,106.9311,107.1772,474366.0],["2015-05-05",106.7521,107.6695,105.8123,106.6179,373234.0],["2015-05-06",105.7229,106.4613,103.0826,106.1928,289354.0],["2015-05-07",106.0137,107.3339,105.1635,107.1996,288448.0],["2015-05-08",107.9828,108.1841,106.8864,107.1549,176330.0],["2015-05-11",107.1772,107.6471,106.3046,106.3941,244922.0],["2015-05-12",105.9018,106.2375,105.4543,105.7676,244884.0],["2015-05-13",106.0809,106.1704,105.432,105.4767,242695.0],["2015-05-14",105.8124,106.6179,105.5886,106.5731,214156.0],["2015-05-15",106.8192,106.9087,105.7005,106.0585,207134.0],["2015-05-18",106.0809,108.2065,105.8571,108.2065,214760.0],["2015-05-19",108.3184,109.9742,107.1325,108.5869,276594.0],["2015-05-20",108.7659,109.012,108.0723,108.8554,191543.0],["2015-05-21",108.654,108.833,107.9827,108.1617,215628.0],["2015-05-22",108.1394,108.5645,107.938,108.475,103548.0],["2015-05-26",108.1618,108.3408,106.9983,107.3786,147300.0],["2015-05-27",107.7366,107.938,106.9759,107.4681,252925.0],["2015-05-28",107.3339,107.7142,106.7969,107.2667,153793.0],["2015-05-29",107.4905,107.7814,105.8571,106.1928,282785.0],["2015-06-01",106.5508,106.864,105.6781,106.5284,173046.0],["2015-06-02",106.3046,106.8193,105.6557,106.506,155605.0],["2015-06-03",106.8864,107.0654,106.2598,106.6179,159192.0],["2015-06-04",106.1256,106.4836,105.5215,105.5886,115817.0],["2015-06-05",105.6558,106.1928,105.2306,105.9019,80370.0],["2015-06-08",105.9914,106.327,105.3425,105.8795,134088.0],["2015-06-09",105.7676,105.9242,105.3648,105.611,143299.0],["2015-06-10",106.1032,106.864,105.6334,106.4165,175839.0],["2015-06-11",106.506,107.9828,106.506,107.6471,144318.0],["2015-06-12",107.2444,107.6919,106.3941,106.5731,181691.0],["2015-06-15",105.8347,106.5507,105.4544,106.2375,149037.0],["2015-06-16",106.1032,106.8864,105.7005,106.5507,181389.0],["2015-06-17",106.864,107.4234,106.2822,106.7969,162853.0],["2015-06-18",107.1101,107.7366,106.4389,107.4681,89279.0],["2015-06-19",107.2444,107.5352,106.3717,106.4612,176821.0],["2015-06-22",106.9087,107.1101,105.7005,106.5507,104303.0],["2015-06-23",106.7297,106.9982,106.1256,106.5507,247791.0],["2015-06-24",106.5507,106.6402,105.5439,105.5662,104718.0],["2015-06-25",105.7229,106.864,104.6265,104.6489,115666.0],["2015-06-26",103.2523,105.0768,103.2523,105.0092,131936.0],["2015-06-29",104.0182,104.0182,101.991,102.2613,266100.0],["2015-06-30",109.6493,109.9872,105.3246,105.6399,2467642.0],["2015-07-01",106.8112,107.059,104.4236,105.5498,1837066.0],["2015-07-02",105.7075,106.9238,104.9642,105.5724,571308.0],["2015-07-06",104.784,106.3157,104.4011,106.2256,542807.0],["2015-07-07",106.0679,106.2931,104.9417,105.8427,591542.0],["2015-07-08",105.0318,105.8652,104.6038,105.0092,263155.0],["2015-07-09",105.8427,105.8652,105.3471,105.4372,302793.0],["2015-07-10",105.8652,105.9778,105.4372,105.8427,236730.0],["2015-07-13",105.8652,106.5409,105.8201,106.0003,444506.0],["2015-07-14",106.3832,106.4733,105.4823,105.8652,598262.0],["2015-07-15",106.1129,106.3157,105.4822,105.7525,415741.0],["2015-07-16",106.3832,106.4058,105.3471,105.8427,593392.0],["2015-07-17",105.7525,106.0454,105.3246,105.8652,224499.0],["2015-07-20",105.8652,106.1355,105.3021,105.4598,261041.0],["2015-07-21",105.5048,105.6399,104.5813,104.8065,348659.0],["2015-07-22",104.6714,105.3021,104.4461,104.7164,298867.0],["2015-07-23",104.8065,105.1219,104.3335,104.7164,303623.0],["2015-07-24",104.7164,105.0768,103.8605,104.0182,238957.0],["2015-07-27",103.5902,104.1308,103.0946,103.6803,262929.0],["2015-07-28",104.0407,104.4687,103.4325,104.0407,285730.0],["2015-07-29",103.9506,105.685,103.7704,105.5724,473687.0],["2015-07-30",105.3021,105.8652,104.8065,105.0092,375537.0],["2015-07-31",105.1894,105.257,104.4687,104.7164,282219.0],["2015-08-03",104.6714,105.7075,104.2659,105.5949,420724.0],["2015-08-04",105.7525,106.2931,105.0092,105.7075,383049.0],["2015-08-05",105.8877,106.8337,105.7976,106.1805,373574.0],["2015-08-06",106.4058,106.6761,104.0407,104.3335,366401.0],["2015-08-07",104.0632,104.6488,103.3424,104.2209,169120.0],["2015-08-10",104.7165,105.4823,104.0632,104.5588,182861.0],["2015-08-11",103.5226,104.1308,102.8469,103.41,352434.0],["2015-08-12",102.7568,103.6127,101.5405,103.2298,267459.0],["2015-08-13",103.0721,103.8154,103.0721,103.2523,231785.0],["2015-08-14",103.0947,104.3335,103.0947,104.1758,192261.0],["2015-08-17",103.9731,104.6489,103.4325,104.6489,217704.0],["2015-08-18",104.4687,105.0092,103.8605,104.5362,232842.0],["2015-08-19",104.0632,104.4686,102.7343,103.455,225065.0],["2015-08-20",102.8018,103.2298,102.1261,102.464,330765.0],["2015-08-21",101.4729,102.0135,100.4593,100.5269,581010.0],["2015-08-24",96.7878,99.6709,94.9183,97.4185,473158.0],["2015-08-25",98.8601,99.4682,96.4499,96.495,554396.0],["2015-08-26",98.0942,98.4095,96.6301,97.1256,895581.0],["2015-08-27",98.0492,99.1754,96.6752,99.1754,603962.0],["2015-08-28",98.7024,99.243,97.5311,97.6888,362136.0],["2015-08-31",97.2608,97.7338,96.54,97.0581,396224.0],["2015-09-01",95.7291,96.3373,95.3462,95.6841,611776.0],["2015-09-02",96.5851,96.6301,95.3237,96.022,456775.0],["2015-09-03",96.2697,96.7202,95.8418,96.0445,380482.0],["2015-09-04",95.3913,95.8192,95.0984,95.1885,470176.0],["2015-09-08",96.5175,97.8465,96.3373,97.7564,329331.0],["2015-09-09",98.3871,98.7925,97.6663,97.8465,436239.0],["2015-09-10",97.6888,98.3195,97.0356,97.2158,322158.0],["2015-09-11",96.9229,96.9905,95.4588,95.8418,1215474.0],["2015-09-14",95.8868,96.4499,95.1435,95.166,577575.0],["2015-09-15",95.4814,96.0895,94.8507,95.8192,617326.0],["2015-09-16",95.8418,96.7653,95.5039,96.6977,237561.0],["2015-09-17",96.8103,97.2383,95.9319,96.1346,232615.0],["2015-09-18",95.2336,95.4814,94.1074,94.2876,437371.0],["2015-09-21",94.7831,95.3913,94.3552,95.0985,207361.0],["2015-09-22",94.4227,96.1346,94.0398,94.4903,301245.0],["2015-09-23",94.738,94.7606,93.8596,94.2425,583690.0],["2015-09-24",93.6794,93.9272,91.9,92.2829,524838.0],["2015-09-25",92.7559,93.4091,92.3955,92.7334,398338.0],["2015-09-28",92.9149,92.9149,91.3035,91.8482,320950.0],["2015-09-29",92.166,92.393,91.4851,92.1433,345752.0],["2015-09-30",92.8696,93.0738,91.9617,92.983,649262.0],["2015-10-01",93.0511,94.1859,92.4611,93.0057,527632.0],["2015-10-02",91.9844,94.2086,91.8482,94.1632,367458.0],["2015-10-05",94.6171,95.7065,94.6171,95.6157,179275.0],["2015-10-06",95.3661,95.6838,94.8441,95.6838,296790.0],["2015-10-07",96.4781,96.5689,94.6852,95.7746,293355.0],["2015-10-08",95.4796,96.342,94.7533,95.8654,384748.0],["2015-10-09",95.9107,96.4554,95.2753,95.5703,144205.0],["2015-10-12",95.4568,96.2058,95.4568,95.7746,105473.0],["2015-10-13",95.2525,96.2284,94.7986,95.5476,142695.0],["2015-10-14",94.8214,96.0015,94.254,94.3675,653679.0],["2015-10-15",94.7306,95.9107,94.4355,95.5022,181993.0],["2015-10-16",95.7972,96.2511,95.2526,95.7065,152887.0],["2015-10-19",95.4795,95.7973,93.6185,95.5249,204114.0],["2015-10-20",95.5249,97.0455,95.0256,96.7051,177576.0],["2015-10-21",97.0228,98.3619,96.7278,97.1363,389504.0],["2015-10-22",97.5448,98.7476,97.2498,97.8852,269006.0],["2015-10-23",98.3846,99.8598,97.6356,99.7917,305586.0],["2015-10-26",99.6328,100.359,98.4072,99.9959,189278.0],["2015-10-27",99.542,100.2909,98.1349,100.1094,396413.0],["2015-10-28",99.837,101.6754,98.8384,101.6754,666816.0],["2015-10-29",102.2201,102.3109,101.2215,101.7208,349150.0],["2015-10-30",101.7661,101.7661,100.3817,101.2441,410607.0],["2015-11-02",101.5165,102.9009,101.108,102.8555,328878.0],["2015-11-03",103.196,103.196,101.7435,101.9704,316118.0],["2015-11-04",102.1066,102.4243,101.63,102.0839,233672.0],["2015-11-05",102.1519,102.7647,101.6527,102.7647,189127.0],["2015-11-06",101.2442,101.7435,99.6782,100.1775,946883.0],["2015-11-09",99.8824,100.2229,98.9292,99.9732,362324.0],["2015-11-10",99.9959,100.4044,98.5434,100.0413,184937.0],["2015-11-11",100.1548,100.881,99.4739,100.5406,325707.0],["2015-11-12",100.3363,100.5406,99.2243,99.4739,479312.0],["2015-11-13",99.4512,100.064,98.7931,99.3831,461645.0],["2015-11-16",99.1546,100.9374,98.4231,100.9374,287164.0],["2015-11-17",101.1431,101.8517,99.6346,101.2346,483728.0],["2015-11-18",101.2803,102.0803,99.6574,102.0803,811436.0],["2015-11-19",101.9203,103.566,101.0288,103.4517,514155.0],["2015-11-20",103.8174,104.5946,103.246,104.4575,237410.0],["2015-11-23",105.5089,106.6517,104.8689,106.0117,522573.0],["2015-11-24",105.6689,106.2632,104.686,105.8517,260513.0],["2015-11-25",105.9889,106.0803,105.2803,105.3946,224839.0],["2015-11-27",105.5089,105.6689,104.8917,105.4403,87353.0],["2015-11-30",105.6003,105.7832,104.846,105.0517,461758.0],["2015-12-01",105.3946,105.9431,104.3203,105.006,557190.0],["2015-12-02",104.9832,105.8517,104.526,105.4403,390675.0],["2015-12-03",105.5774,105.6689,103.5889,103.9546,355265.0],["2015-12-04",104.206,106.766,104.206,106.766,312608.0],["2015-12-07",106.7203,107.0174,104.4117,106.1717,416911.0],["2015-12-08",105.6003,106.0117,103.4974,103.5431,456360.0],["2015-12-09",103.406,103.7488,101.3945,102.5603,539674.0],["2015-12-10",102.6746,103.4289,101.1889,102.7889,721365.0],["2015-12-11",101.7374,108.4574,100.526,106.6746,1777194.0],["2015-12-14",106.8117,107.0403,103.7946,104.206,689541.0],["2015-12-15",104.846,105.7831,104.526,105.326,740806.0],["2015-12-16",106.0346,106.4231,103.9317,106.1031,777121.0],["2015-12-17",106.1717,106.5832,104.3203,105.4403,734124.0],["2015-12-18",105.1432,105.8289,103.6803,105.5546,1120873.0],["2015-12-21",105.8974,106.2174,104.7317,105.8746,339297.0],["2015-12-22",106.2632,106.4231,104.5946,105.8746,201019.0],["2015-12-23",105.6003,107.1317,105.5546,106.8803,268176.0],["2015-12-24",106.5603,107.566,105.0517,107.246,424612.0],["2015-12-28",106.9717,107.6803,106.1717,107.5432,614570.0],["2015-12-29",110.4003,112.8689,110.0346,112.4346,2003166.0],["2015-12-30",112.1832,113.006,111.3832,111.8632,1429894.0],["2015-12-31",111.4289,112.6403,110.9946,111.0174,1208679.0],["2016-01-04",109.7603,109.966,106.126,107.8403,22046981.0],["2016-01-05",106.5028,108.936,105.5364,108.5823,2163600.0],["2016-01-06",108.5823,108.5823,108.5823,108.5823,0.0],["2016-01-07",100.4196,103.3188,99.1685,99.1857,2489500.0],["2016-01-08",99.643,101.3342,97.9346,100.6267,2006300.0],["2016-01-11",100.9632,101.2393,98.4437,99.203,1408600.0],["2016-01-12",99.6689,100.1434,98.7974,99.7034,1098000.0],["2016-01-13",100.4886,101.015,97.1493,97.3737,949600.0],["2016-01-14",97.9432,99.2547,94.9577,98.6939,785300.0],["2016-01-15",97.7879,99.1253,96.5712,97.0976,1093700.0],["2016-01-19",98.0726,99.9796,94.8024,95.2424,1523500.0],["2016-01-20",94.1035,96.2952,93.465,94.3106,1653900.0],["2016-01-21",94.6816,95.415,93.465,94.9146,944300.0],["2016-01-22",96.5367,97.46,95.0785,96.5971,744900.0],["2016-01-25",96.0535,98.9096,94.9145,95.0181,703800.0],["2016-01-26",95.2769,96.1225,92.5848,95.7774,563100.0],["2016-01-27",95.5789,97.1321,94.0689,95.5272,896100.0],["2016-01-28",95.6911,97.4772,94.8283,97.1407,680400.0],["2016-01-29",97.8051,98.8751,96.3555,98.7715,749900.0],["2016-02-01",98.366,99.0994,97.4168,98.7974,574200.0],["2016-02-02",97.7189,98.2452,94.6988,95.3978,694800.0],["2016-02-03",97.831,98.9182,94.6039,98.4091,896300.0],["2016-02-04",98.435,100.3678,98.435,99.8415,956300.0],["2016-02-05",99.3324,100.5145,94.6643,98.3832,997100.0],["2016-02-08",97.762,97.762,95.3115,95.9155,1200500.0],["2016-02-09",95.9241,96.7352,94.6039,95.4754,1725200.0],["2016-02-10",92.093,96.7352,91.7738,92.7747,1946000.0],["2016-02-11",91.1438,94.276,89.8323,92.4381,1319500.0],["2016-02-12",93.672,94.4227,92.3864,93.0508,922400.0],["2016-02-16",94.1466,96.0363,92.3346,95.5789,1185100.0],["2016-02-17",95.6307,96.7352,93.163,95.9845,921500.0],["2016-02-18",95.881,96.8128,93.9913,96.2951,440900.0],["2016-02-19",96.0967,96.9854,92.5676,95.1993,1244300.0],["2016-02-22",96.088,97.7016,95.786,97.5376,681300.0],["2016-02-23",96.9596,97.3306,96.0794,96.5454,411200.0],["2016-02-24",95.5789,97.063,94.7592,96.2606,447300.0],["2016-02-25",96.2951,97.4945,95.5617,97.3996,559200.0],["2016-02-26",97.7965,98.5213,95.786,97.2874,459900.0],["2016-02-29",97.5377,99.5395,96.3383,97.7793,971600.0],["2016-03-01",98.599,99.7207,97.2012,99.6689,694100.0],["2016-03-02",99.5308,101.0322,99.4014,100.7647,1159600.0],["2016-03-03",100.5145,101.5327,99.5913,100.9546,884700.0],["2016-03-04",100.6181,101.3687,99.7207,101.1185,692000.0],["2016-03-07",100.1349,101.3688,100.0831,100.9114,898000.0],["2016-03-08",100.5231,101.2738,99.6171,100.7043,844500.0],["2016-03-09",100.9977,101.2221,99.6603,100.5145,796500.0],["2016-03-10",100.8769,101.8174,98.4868,100.7993,416800.0],["2016-03-11",101.757,104.1989,100.6353,104.0781,590200.0],["2016-03-14",103.9055,104.4405,102.3351,104.0867,495100.0],["2016-03-15",103.4051,104.1989,101.8951,104.1471,515800.0],["2016-03-16",103.8452,104.4405,102.6889,104.2507,562100.0],["2016-03-17",104.4146,107.3484,103.0686,107.0205,809300.0],["2016-03-18",107.2103,107.4778,103.6208,104.639,1607300.0],["2016-03-21",104.2852,105.1308,102.8011,104.7943,1001300.0],["2016-03-22",104.4319,106.0541,104.1644,104.8116,711400.0],["2016-03-23",104.8115,104.8115,102.7666,103.0082,444200.0],["2016-03-24",102.5854,103.06,101.5068,103.0341,534100.0],["2016-03-28",103.1203,104.3025,101.8174,102.4387,798200.0],["2016-03-29",102.2221,103.0365,101.3817,102.2134,591000.0],["2016-03-30",102.5773,103.6776,102.3347,102.8719,443200.0],["2016-03-31",102.9065,103.3917,102.1095,102.8026,578000.0],["2016-04-01",102.3001,104.2581,101.3904,103.9028,765100.0],["2016-04-04",103.6689,104.2667,101.6936,101.9276,514300.0],["2016-04-05",100.8446,100.8792,98.1155,98.826,1150000.0],["2016-04-06",98.8433,100.1602,98.5314,100.0389,2035300.0],["2016-04-07",99.4064,99.8656,98.1935,98.3668,702200.0],["2016-04-08",99.5277,99.6317,97.5437,98.2542,689100.0],["2016-04-11",98.8606,100.4547,98.8606,99.3198,553200.0],["2016-04-12",99.623,100.4894,99.4151,100.3161,775900.0],["2016-04-13",100.3334,102.2394,99.7183,102.2221,621700.0],["2016-04-14",102.3694,103.6863,101.5117,101.9882,358100.0],["2016-04-15",101.7976,102.9239,100.4374,102.6206,939300.0],["2016-04-18",102.508,105.0637,101.8062,105.0551,735500.0],["2016-04-19",105.1331,106.0601,104.9771,105.419,924600.0],["2016-04-20",104.9165,106.0947,104.8472,105.9648,658800.0],["2016-04-21",106.2247,107.5416,105.6356,106.5713,1055400.0],["2016-04-22",106.9784,108.07,106.1987,107.247,695300.0],["2016-04-25",106.7358,107.4289,105.8435,106.8225,460000.0],["2016-04-26",107.3943,107.8275,106.7012,107.7755,532900.0],["2016-04-27",107.9401,108.2866,106.6752,108.0267,462600.0],["2016-04-28",107.0304,107.9661,106.2853,107.5589,910700.0],["2016-04-29",107.2557,108.4426,105.7395,108.2087,889600.0],["2016-05-02",108.6765,109.8027,108.122,109.127,734700.0],["2016-05-03",107.9141,109.5342,107.1344,109.3956,1304800.0],["2016-05-04",108.6332,109.8374,108.2693,109.6468,1598200.0],["2016-05-05",109.7335,110.7125,109.3349,110.5998,1917500.0],["2016-05-06",110.3399,110.3399,105.0377,105.315,3221500.0],["2016-05-09",105.9388,107.117,105.0031,106.9438,919800.0],["2016-05-10",107.3336,109.153,106.3979,108.7371,1991600.0],["2016-05-11",108.9017,109.1097,107.4896,107.6109,594800.0],["2016-05-12",107.8101,107.9228,105.7049,107.3336,475800.0],["2016-05-13",107.351,109.3956,106.346,106.5366,715100.0],["2016-05-16",106.6665,107.9574,106.4499,107.3509,528500.0],["2016-05-17",106.9091,107.5762,104.9511,106.9178,580000.0],["2016-05-18",106.7532,108.6419,106.1467,108.5292,629700.0],["2016-05-19",107.8794,108.7025,106.294,108.3993,598200.0],["2016-05-20",108.4252,108.9624,107.3423,108.7891,816700.0],["2016-05-23",108.7112,109.3609,108.0874,109.1183,640800.0],["2016-05-24",109.2743,110.0973,108.4426,109.6988,761100.0],["2016-05-25",110.0973,110.9463,109.1096,109.5602,462100.0],["2016-05-26",109.4735,110.0107,108.6591,109.6901,627000.0],["2016-05-27",109.6035,110.8857,109.2656,110.8164,722500.0],["2016-05-31",111.3276,111.4922,110.1926,110.9117,1384200.0],["2016-06-01",110.6085,111.0157,109.8114,110.955,441500.0],["2016-06-02",110.8857,111.6135,110.002,111.5442,423600.0],["2016-06-03",110.7298,110.7644,109.1703,110.4439,496700.0],["2016-06-06",110.6345,111.5441,108.0007,110.6171,536700.0],["2016-06-07",110.9377,112.3672,110.6258,111.9773,429400.0],["2016-06-08",111.7521,112.116,110.9204,111.7867,719100.0],["2016-06-09",111.5268,112.3412,111.0157,112.2633,394500.0],["2016-06-10",111.6481,111.7088,109.4216,110.0367,548000.0],["2016-06-13",110.1147,110.5912,108.5639,108.7025,263300.0],["2016-06-14",108.0527,108.9017,107.3769,108.2606,329300.0],["2016-06-15",109.1183,109.1183,107.169,107.5502,378700.0],["2016-06-16",106.8572,108.1827,106.346,108.1567,404800.0],["2016-06-17",108.0094,108.945,106.9351,108.5812,659300.0],["2016-06-20",109.6035,111.1196,109.2396,109.3956,550300.0],["2016-06-21",109.6295,110.4006,108.5985,110.3139,485600.0],["2016-06-22",110.106,110.8164,109.4475,109.5862,561900.0],["2016-06-23",110.8424,110.8424,109.6815,110.5911,512300.0],["2016-06-24",104.8298,105.0464,100.4374,101.3731,1638000.0],["2016-06-27",99.3371,100.5674,97.8903,98.2455,884400.0],["2016-06-28",99.0198,102.3434,98.8719,102.2825,795200.0],["2016-06-29",102.9611,105.2841,102.7088,105.2754,1049700.0],["2016-06-30",105.5887,108.2597,104.4663,108.1553,1162100.0],["2016-07-01",108.3032,109.1994,106.7372,107.8856,858400.0],["2016-07-05",104.5707,107.4854,104.5707,107.4332,761400.0],["2016-07-06",107.294,108.7469,106.7197,108.6425,749900.0],["2016-07-07",108.1292,109.1732,107.8682,108.2684,591100.0],["2016-07-08",109.6605,109.6605,108.4076,108.8078,692800.0],["2016-07-11",108.8426,109.7214,107.9204,109.2081,482600.0],["2016-07-12",109.53,110.7741,109.0775,110.6697,844000.0],["2016-07-13",111.0265,111.1396,109.7562,109.9911,630000.0],["2016-07-14",111.0351,111.0874,109.6083,109.6605,567100.0],["2016-07-15",109.9737,109.9737,107.9465,108.3989,512200.0],["2016-07-18",108.6077,108.6077,107.555,107.8682,462200.0],["2016-07-19",107.1895,108.3467,106.8937,108.0335,706100.0],["2016-07-20",108.3293,108.3815,105.8758,107.8856,533900.0],["2016-07-21",107.6072,108.3206,107.059,107.3027,374700.0],["2016-07-22",107.2069,107.9378,106.6675,107.8334,373800.0],["2016-07-25",107.5115,108.0944,107.0765,107.8856,365700.0],["2016-07-26",108.1379,108.9035,107.5289,107.6768,313900.0],["2016-07-27",107.7377,108.425,107.1548,108.1205,401000.0],["2016-07-28",107.8943,108.1466,107.3549,107.6594,275500.0],["2016-07-29",107.3809,107.9291,106.8763,107.555,426700.0],["2016-08-01",107.7725,109.0428,107.6072,107.7464,574600.0],["2016-08-02",107.5463,108.0248,106.9981,107.1634,793200.0],["2016-08-03",107.4593,108.3032,107.3723,107.729,446900.0],["2016-08-04",107.5028,109.6257,107.5028,107.9639,766700.0],["2016-08-05",105.9106,107.0852,102.8916,104.3358,1865200.0],["2016-08-08",104.0313,105.6409,102.7349,104.9187,930800.0],["2016-08-09",104.6577,105.7801,103.4484,105.4756,502700.0],["2016-08-10",105.841,106.5196,105.3015,105.9889,709700.0],["2016-08-11",106.0237,106.9982,106.015,106.798,563900.0],["2016-08-12",106.5892,106.8676,105.3364,105.6844,342900.0],["2016-08-15",106.1455,106.3456,105.5974,105.7366,478800.0],["2016-08-16",105.5974,106.1281,104.8405,105.6931,501800.0],["2016-08-17",106.0585,106.3369,105.6583,106.0846,410300.0],["2016-08-18",105.9193,106.7806,105.6757,106.6327,443800.0],["2016-08-19",106.2325,107.059,104.7795,106.7719,1414800.0],["2016-08-22",106.624,107.9987,106.3021,106.972,570700.0],["2016-08-23",107.2243,107.8856,106.6675,107.1112,391300.0],["2016-08-24",107.1025,108.1118,106.102,106.3282,425200.0],["2016-08-25",105.9802,106.8067,105.9715,106.3282,526300.0],["2016-08-26",106.6501,108.2771,106.2412,107.0068,514700.0],["2016-08-29",107.1461,108.5468,106.9372,107.816,456500.0],["2016-08-30",108.0422,108.3032,106.0411,107.8334,414100.0],["2016-08-31",107.8769,108.2075,106.2412,107.8943,464500.0],["2016-09-01",107.8856,108.9644,107.5288,108.6251,526200.0],["2016-09-02",109.1907,110.1564,108.6164,110.0868,487300.0],["2016-09-06",110.3391,111.07,109.6779,111.07,752300.0],["2016-09-07",111.07,112.2184,110.7219,111.8443,632500.0],["2016-09-08",111.244,111.6094,109.0863,109.1211,728300.0],["2016-09-09",108.2249,108.6164,106.1803,106.1803,641100.0],["2016-09-12",105.8932,109.1559,105.6757,108.9732,655500.0],["2016-09-13",107.8856,107.9291,106.8937,107.0938,488900.0],["2016-09-14",106.9286,107.5289,105.8062,106.4065,741900.0],["2016-09-15",106.3456,109.1907,105.4495,108.86,713400.0],["2016-09-16",108.0857,108.3119,106.7284,107.8421,1847200.0],["2016-09-19",108.4076,108.7556,107.99,108.4772,310700.0],["2016-09-20",109.5648,109.9563,109.1211,109.3473,311000.0],["2016-09-21",109.5126,111.8008,108.8513,111.7138,927700.0],["2016-09-22",112.2358,112.8971,111.3049,112.3924,716500.0],["2016-09-23",111.9835,112.2097,111.418,111.4441,797000.0],["2016-09-26",111.2005,111.3919,110.748,111.3658,410300.0],["2016-09-27",111.7312,112.8275,111.5485,112.1488,503600.0],["2016-09-28",112.3409,112.9872,110.8651,111.7733,567200.0],["2016-09-29",111.8606,114.1574,111.5986,113.3452,1504500.0],["2016-09-30",112.8038,116.4978,112.8038,115.9476,1461900.0],["2016-10-03",115.6682,115.9214,113.5548,115.3713,1142100.0],["2016-10-04",115.2752,115.3538,113.9565,114.8997,1068500.0],["2016-10-05",114.7338,115.8341,114.3059,115.2403,700200.0],["2016-10-06",115.118,115.8341,114.5067,115.3538,767200.0],["2016-10-07",115.5459,115.8254,114.4019,114.4543,855100.0],["2016-10-10",115.2228,115.773,114.3932,114.4194,423800.0],["2016-10-11",113.9827,114.7687,111.9305,112.4195,575700.0],["2016-10-12",112.6815,114.3582,112.4195,113.4326,681900.0],["2016-10-13",112.6029,112.6117,111.2144,111.7034,540300.0],["2016-10-14",112.3846,112.83,111.7645,112.1051,548000.0],["2016-10-17",112.3497,112.3497,110.3149,110.9873,564500.0],["2016-10-18",112.2624,112.9086,111.4065,111.7908,505600.0],["2016-10-19",112.1838,113.0309,111.6772,112.4457,435600.0],["2016-10-20",111.2406,112.3322,110.245,111.3279,554800.0],["2016-10-21",110.3324,111.1271,110.0704,110.7253,496600.0],["2016-10-24",111.1969,111.9916,111.0135,111.162,312000.0],["2016-10-25",110.9873,110.9873,109.7472,110.4284,414700.0],["2016-10-26",110.149,110.8389,109.4765,110.1315,478300.0],["2016-10-27",110.6031,111.0484,109.5638,109.7123,417000.0],["2016-10-28",109.9394,110.6642,108.7429,109.7298,445700.0],["2016-10-31",110.2625,110.7516,109.1883,109.9481,459200.0],["2016-11-01",110.4895,110.7865,108.1753,108.577,475800.0],["2016-11-02",108.7167,108.8477,107.1535,107.3893,693200.0],["2016-11-03",107.5203,109.1971,106.3763,108.0006,736700.0],["2016-11-04",105.0052,105.0052,98.473,101.9836,3531200.0],["2016-11-07",104.0272,104.0272,101.416,102.7784,1345600.0],["2016-11-08",102.2893,104.3677,101.5994,103.7389,967600.0],["2016-11-09",102.1845,104.1232,101.3636,103.0491,1291600.0],["2016-11-10",103.6342,107.3981,102.7871,106.778,1524500.0],["2016-11-11",106.1493,106.5073,105.5292,106.0881,754300.0],["2016-11-14",105.634,107.0662,104.8306,106.9701,1089100.0],["2016-11-15",108.053,108.2189,106.7955,107.7037,639700.0],["2016-11-16",107.564,107.564,106.7606,107.1274,818400.0],["2016-11-17",107.2322,108.8478,106.7082,108.8128,524500.0],["2016-11-18",108.9787,109.9918,108.5508,109.0049,819000.0],["2016-11-21",109.2495,109.5639,107.8784,108.1928,475900.0],["2016-11-22",108.612,109.5115,107.3457,109.0049,1011700.0],["2016-11-23",109.0049,109.6425,108.0007,108.7779,380200.0],["2016-11-25",108.7691,109.5289,108.2452,109.4241,284000.0],["2016-11-28",109.0049,109.3281,107.5989,108.612,439900.0],["2016-11-29",108.9525,109.0224,108.1316,108.6207,352900.0],["2016-11-30",109.5988,110.0354,108.3936,108.612,676700.0],["2016-12-01",109.2495,109.4853,105.5729,106.0357,898700.0],["2016-12-02",106.0445,106.158,104.5337,104.7433,855800.0],["2016-12-05",105.3982,106.5946,104.9528,106.0881,604700.0],["2016-12-06",106.0881,109.0923,105.9571,108.9525,1301200.0],["2016-12-07",109.0748,109.6162,108.3325,108.9438,928300.0],["2016-12-08",109.3281,109.9568,106.4986,107.4156,988500.0],["2016-12-09",107.2409,107.6775,106.9178,107.2322,943400.0],["2016-12-12",107.1012,107.3894,105.6428,105.8524,822500.0],["2016-12-13",110.4284,110.8476,107.9657,108.6906,1168200.0],["2016-12-14",108.2888,109.0661,106.5597,106.7693,846400.0],["2016-12-15",107.2409,107.6164,106.3327,106.8654,826600.0],["2016-12-16",106.9265,107.7387,106.2803,106.8304,1232700.0],["2016-12-19",106.8217,108.2626,106.3588,107.9657,937600.0],["2016-12-20",108.577,108.7168,107.7823,108.1491,651500.0],["2016-12-21",108.2015,108.4198,107.302,107.4068,614600.0],["2016-12-22",106.9963,108.0181,106.3064,107.2845,557200.0],["2016-12-23",107.4941,108.8652,107.1623,108.7168,361900.0],["2016-12-27",108.7866,109.0748,108.2976,108.5333,382900.0],["2016-12-28",108.9717,108.9717,106.8677,107.2885,429900.0],["2016-12-29",107.3498,107.8934,106.6046,107.1044,216600.0],["2016-12-30",107.4726,108.323,106.4206,107.2008,466400.0],["2017-01-03",108.0337,109.3837,107.0605,108.0424,789800.0],["2017-01-04",108.3054,109.6906,107.7706,109.375,477200.0],["2017-01-05",108.849,110.4971,108.735,110.427,583600.0],["2017-01-06",111.33,112.0839,110.6111,111.1459,812200.0],["2017-01-09",110.7777,111.7245,110.4007,110.4708,467800.0],["2017-01-10",110.4883,111.365,110.0763,110.6549,643700.0],["2017-01-11",110.427,110.9705,109.7519,110.2429,609300.0],["2017-01-12",109.6468,111.5755,109.2172,110.2254,519300.0],["2017-01-13",110.3306,110.8128,109.2523,109.3487,635000.0],["2017-01-17",109.0856,110.4094,108.2791,109.8747,778600.0],["2017-01-18",110.3306,110.9969,109.8572,110.6111,771600.0],["2017-01-19",110.804,110.8127,109.6906,110.015,473100.0],["2017-01-20",110.2341,110.5848,109.2698,110.5234,555800.0],["2017-01-23",110.164,110.6374,109.5591,110.1202,539000.0],["2017-01-24",110.0588,110.8566,109.7607,110.6111,550400.0],["2017-01-25",111.067,111.97,110.9355,111.8384,777200.0],["2017-01-26",111.7596,112.1628,111.444,111.8472,442800.0],["2017-01-27",111.4264,111.4264,109.1646,110.8478,664600.0],["2017-01-30",110.4445,110.4708,108.6999,110.0851,542000.0],["2017-01-31",110.313,110.4533,109.2347,109.6993,710400.0],["2017-02-01",110.278,110.278,108.8227,108.9717,670800.0],["2017-02-02",108.7087,110.1289,108.5684,109.7958,544300.0],["2017-02-03",110.3919,111.0232,109.5065,109.8046,1436600.0],["2017-02-06",108.9542,109.4013,108.358,108.4194,660500.0],["2017-02-07",108.9454,109.3136,108.0074,108.2178,775300.0],["2017-02-08",107.7882,108.1914,107.4287,107.8232,957400.0],["2017-02-09",109.5854,110.4621,105.9647,107.4287,2461700.0],["2017-02-10",107.3411,109.1821,106.254,108.7701,909900.0],["2017-02-13",108.998,109.8922,108.7964,109.7081,714800.0],["2017-02-14",109.8221,110.2078,108.8753,109.7344,650500.0],["2017-02-15",109.5591,110.2955,108.9629,109.9623,490800.0],["2017-02-16",109.9711,110.9442,109.9711,110.8127,524500.0],["2017-02-17",110.4533,112.531,110.2341,112.5223,719100.0],["2017-02-21",112.2154,113.2061,111.4089,111.9962,781500.0],["2017-02-22",111.2072,112.2943,110.9793,111.3387,531700.0],["2017-02-23",111.5579,111.8911,110.6988,111.479,582900.0],["2017-02-24",111.1283,112.3557,109.9273,112.2943,577600.0],["2017-02-27",112.3294,112.8729,111.5579,112.4258,422800.0],["2017-02-28",112.4697,112.9431,112.0401,112.5924,717000.0],["2017-03-01",113.2675,115.3715,112.9255,114.8805,876200.0],["2017-03-02",114.6614,114.7403,113.0921,113.548,805500.0],["2017-03-03",113.3814,114.1441,113.1272,113.9337,531200.0],["2017-03-06",112.8379,113.5568,112.5135,112.5223,640700.0],["2017-03-07",112.2593,112.7151,111.0144,111.891,504400.0],["2017-03-08",112.0839,112.2768,110.9442,111.067,595900.0],["2017-03-09",111.33,111.6631,110.69,111.216,619300.0],["2017-03-10",111.6281,112.233,110.8566,112.1979,735300.0],["2017-03-13",112.1453,113.1535,112.0927,113.0307,493000.0],["2017-03-14",112.5574,113.2762,112.3645,113.1097,641400.0],["2017-03-15",113.5392,114.2669,112.9869,113.9425,781400.0],["2017-03-16",113.8987,114.7666,113.285,113.3551,807300.0],["2017-03-17",113.548,114.3195,112.0401,113.9337,968700.0],["2017-03-20",113.5304,114.4948,113.3463,114.1354,655900.0],["2017-03-21",114.3107,114.6964,113.1009,113.2587,924100.0],["2017-03-22",113.4165,114.0302,112.6976,113.399,637700.0],["2017-03-23",113.3727,114.2669,112.8554,113.2499,629300.0],["2017-03-24",113.3113,114.451,113.1359,113.8636,722300.0],["2017-03-27",112.68,114.1616,112.3644,113.9863,444900.0],["2017-03-28",113.5392,115.8361,113.5392,115.6608,668300.0],["2017-03-29",115.0271,115.52,115.0271,115.2647,563500.0],["2017-03-30",114.8246,115.9689,114.6837,115.4583,537000.0],["2017-03-31",115.1943,115.52,114.8422,115.2119,628100.0],["2017-04-03",115.2471,115.7576,113.4514,114.3669,1039000.0],["2017-04-04",114.2525,114.7894,113.83,114.7102,706900.0],["2017-04-05",114.8334,115.6432,114.3053,114.3757,434200.0],["2017-04-06",114.2524,114.7102,112.2191,114.138,942500.0],["2017-04-07",113.9092,114.1116,113.029,113.073,724600.0],["2017-04-10",112.9057,113.4514,112.2807,112.4568,1081600.0],["2017-04-11",111.9023,112.272,110.6524,111.9111,719700.0],["2017-04-12",111.691,111.8319,110.6084,111.1541,658000.0],["2017-04-13",110.9076,112.1135,110.6083,111.3829,962000.0],["2017-04-17",111.6646,113.3018,110.714,113.2226,570700.0],["2017-04-18",112.536,113.3282,111.7878,112.7649,534100.0],["2017-04-19",113.337,113.5483,112.8001,112.8881,543100.0],["2017-04-20",113.293,114.7102,112.7297,114.3053,488800.0],["2017-04-21",114.2612,114.5693,112.4568,112.7121,798100.0],["2017-04-24",114.6045,114.8686,113.4691,114.4989,859900.0],["2017-04-25",114.8598,116.2858,114.8598,116.0041,505900.0],["2017-04-26",115.8016,117.2188,115.7576,116.6554,819500.0],["2017-04-27",116.7523,117.4476,116.1537,117.1132,610600.0],["2017-04-28",117.342,117.474,116.5938,116.7346,1017500.0],["2017-05-01",117.4124,117.6413,116.6378,117.2716,770000.0],["2017-05-02",117.1395,117.7029,116.9459,117.6941,883800.0],["2017-05-03",117.298,118.7592,117.166,117.9582,1619200.0],["2017-05-04",119.7098,125.7393,119.7098,125.2904,2863000.0],["2017-05-05",125.2992,126.9364,125.2992,126.9276,1696800.0],["2017-05-08",127.1477,128.7761,126.6196,127.0068,2015200.0],["2017-05-09",127.2357,127.8606,124.9383,125.0879,1405500.0],["2017-05-10",125.1231,125.572,124.058,124.9559,1272000.0],["2017-05-11",124.6214,125.5897,124.1373,125.396,1434400.0],["2017-05-12",124.9911,125.8713,124.6302,125.2728,937700.0],["2017-05-15",125.2728,125.8362,124.9911,125.4048,1020100.0],["2017-05-16",125.6953,126.3554,123.3627,125.5632,789800.0],["2017-05-17",124.5422,125.0263,123.662,123.7852,1340000.0],["2017-05-18",123.1603,123.8821,122.6674,123.0987,1493600.0],["2017-05-19",123.4507,124.2782,123.0634,123.2835,1365700.0],["2017-05-22",123.5124,124.2782,122.9666,123.8292,794800.0],["2017-05-23",123.7148,124.8239,123.5564,124.3046,673700.0],["2017-05-24",124.1813,125.7393,123.706,125.6601,689700.0],["2017-05-25",125.8977,127.8958,125.3256,127.4557,948800.0],["2017-05-26",127.667,127.7374,126.0914,127.6318,956700.0],["2017-05-30",126.8835,127.9222,124.7006,127.6669,797800.0],["2017-05-31",127.6758,129.4978,126.7868,129.0665,1238000.0],["2017-06-01",129.0489,130.2196,128.7144,129.0665,1045500.0],["2017-06-02",128.5912,129.8323,128.3184,129.5507,795400.0],["2017-06-05",129.7795,130.2724,129.3394,129.4362,592400.0],["2017-06-06",128.9257,128.9257,127.7726,127.9751,524200.0],["2017-06-07",128.0895,128.2127,127.1388,127.9574,613100.0],["2017-06-08",127.711,128.8289,127.4029,128.0807,721300.0],["2017-06-09",128.107,128.908,127.4117,128.2127,1042200.0],["2017-06-12",128.5472,129.1105,127.1388,128.7232,827700.0],["2017-06-13",128.3096,130.0172,128.1511,129.5507,661100.0],["2017-06-14",129.577,130.5893,129.0929,130.2548,515600.0],["2017-06-15",129.6827,130.8798,128.3448,130.6421,451900.0],["2017-06-16",131.2671,132.0241,129.8675,131.7248,1180000.0],["2017-06-19",132.0328,132.4465,131.0558,131.6544,535000.0],["2017-06-20",132.0152,132.3321,129.9379,131.6544,622700.0],["2017-06-21",131.4607,131.936,130.5189,130.8006,817900.0],["2017-06-22",130.2373,130.607,127.447,127.6758,1189800.0],["2017-06-23",128.2479,128.2655,126.6635,127.9487,7654200.0],["2017-06-26",127.9486,128.9521,127.1916,127.7022,829800.0],["2017-06-27",127.6935,128.5121,127.2973,127.5526,767200.0],["2017-06-28",128.2328,130.0616,127.5967,129.7258,864100.0],["2017-06-29",129.6021,130.5739,128.595,129.611,895600.0],["2017-06-30",129.5757,129.8937,128.3035,128.5067,653900.0],["2017-07-03",129.4078,130.3001,128.6658,129.3283,371600.0],["2017-07-05",129.293,129.558,128.4978,128.5332,671900.0],["2017-07-06",128.6215,130.5386,127.8706,128.1268,686800.0],["2017-07-07",128.383,129.6551,127.8617,129.2664,508800.0],["2017-07-10",128.6216,129.7612,127.3847,129.1693,760900.0],["2017-07-11",129.3106,129.4432,127.3229,127.6586,493500.0],["2017-07-12",127.6586,128.6039,126.4217,128.4272,685200.0],["2017-07-13",128.6833,129.0191,127.3493,128.7275,451800.0],["2017-07-14",128.3918,129.9556,127.7646,129.4078,475800.0],["2017-07-17",129.2841,130.733,128.9307,130.68,658500.0],["2017-07-18",129.7524,130.4768,128.1004,129.9733,502600.0],["2017-07-19",129.9202,130.5563,129.1781,129.6287,352100.0],["2017-07-20",129.8761,130.3531,129.4078,130.1676,441600.0],["2017-07-21",129.2223,130.6888,129.2134,130.4149,437400.0],["2017-07-24",130.4944,131.9079,130.2029,131.7047,507400.0],["2017-07-25",132.5176,132.8975,131.8992,132.4027,376300.0],["2017-07-26",132.4027,132.6413,130.8214,131.2012,455800.0],["2017-07-27",131.6518,131.7136,129.4696,129.8937,597700.0],["2017-07-28",129.8407,133.1448,129.6464,132.6236,552900.0],["2017-07-31",132.7561,133.4187,131.3072,131.5281,885400.0],["2017-08-01",132.1111,132.4204,129.8672,132.1818,664800.0],["2017-08-02",131.9522,132.4557,130.7683,131.5193,891500.0],["2017-08-03",130.8125,132.3497,127.8441,130.0792,1157400.0],["2017-08-04",130.9009,132.3851,129.8495,132.1995,562300.0],["2017-08-07",131.8462,132.8179,131.5193,132.1465,649800.0],["2017-08-08",132.0229,132.3497,131.696,132.2172,860400.0],["2017-08-09",131.9699,132.4292,131.6871,131.8462,1525600.0],["2017-08-10",131.1305,132.1112,130.6446,130.7242,1022700.0],["2017-08-11",131.4574,132.2436,131.104,131.7577,584900.0],["2017-08-14",132.1376,133.931,130.8125,133.6748,530800.0],["2017-08-15",133.8604,134.2845,133.136,133.2862,662400.0],["2017-08-16",133.401,133.6219,132.3851,132.5264,802900.0],["2017-08-17",132.3674,132.6677,130.786,130.7948,665800.0],["2017-08-18",130.5121,132.4026,130.2912,131.1393,571600.0],["2017-08-21",131.3072,132.3674,130.9803,131.5723,455800.0],["2017-08-22",131.6341,132.7031,131.3868,132.067,1480200.0],["2017-08-23",131.5458,132.1112,131.0334,131.0952,681200.0],["2017-08-24",131.6518,131.6695,130.8125,131.0687,378100.0],["2017-08-25",131.3514,131.8815,131.0864,131.5281,947000.0],["2017-08-28",131.6341,131.6341,130.6888,130.7507,705700.0],["2017-08-29",129.9556,130.786,129.4255,130.6358,804400.0],["2017-08-30",130.6623,131.3338,130.3266,130.5475,382400.0],["2017-08-31",131.0687,131.5369,130.7418,131.1659,758000.0],["2017-09-01",131.696,131.7578,130.7949,130.839,666200.0],["2017-09-05",130.4503,130.8655,129.4873,130.2824,1170000.0],["2017-09-06",130.5298,131.0068,130.0085,130.4149,865900.0],["2017-09-07",130.4238,131.8638,130.2206,130.627,1318400.0],["2017-09-08",130.5651,134.6732,130.1941,134.1431,1380400.0],["2017-09-11",134.2844,135.3887,133.507,133.8692,1058700.0],["2017-09-12",134.3286,135.2209,133.8604,134.8233,865500.0],["2017-09-13",134.6644,135.1679,133.9929,135.0619,576000.0],["2017-09-14",134.7439,135.0796,133.5424,134.6555,1338100.0],["2017-09-15",134.4611,135.8747,133.9664,135.2916,1884600.0],["2017-09-18",135.3446,135.7686,133.9222,134.3728,1157900.0],["2017-09-19",134.7173,135.0354,134.0282,134.1431,784200.0],["2017-09-20",134.5318,134.9382,133.9134,134.6467,812200.0],["2017-09-21",134.5495,134.8145,133.6749,133.7279,308200.0],["2017-09-22",133.6926,135.0619,133.6484,134.9117,989500.0],["2017-09-25",134.6378,136.0249,134.3021,135.6273,647400.0],["2017-09-26",136.0425,137.942,135.6096,136.8111,1906700.0],["2017-09-27",137.032,137.8713,136.7669,137.6681,1105800.0],["2017-09-28",137.3667,138.0138,136.7195,137.8719,554900.0],["2017-09-29",137.8808,138.1202,136.3295,136.7196,566000.0],["2017-10-02",136.8791,137.9517,135.8774,137.8365,669400.0],["2017-10-03",137.4642,138.0404,137.216,137.3046,624700.0],["2017-10-04",137.4553,137.4553,136.2409,137.1362,522800.0],["2017-10-05",137.3667,137.9074,136.5866,137.6237,413400.0],["2017-10-06",138.0935,138.5811,137.3046,137.4198,554200.0],["2017-10-09",137.5085,137.801,136.8702,137.1185,399600.0],["2017-10-10",137.3755,138.3063,136.9057,138.2442,542000.0],["2017-10-11",138.1645,138.3949,137.5883,138.2531,635800.0],["2017-10-12",138.2531,139.1573,138.0226,138.6697,649200.0],["2017-10-13",138.9445,139.9196,138.4747,139.698,972300.0],["2017-10-16",140.1679,141.0898,138.6609,140.9037,625800.0],["2017-10-17",141.1342,141.4799,140.1856,140.8948,734600.0],["2017-10-18",141.0367,141.9764,140.5846,141.6572,543500.0],["2017-10-19",141.0366,142.9602,140.815,142.8716,467000.0],["2017-10-20",143.5454,144.5471,143.1553,144.3343,484400.0],["2017-10-23",144.9193,145.8944,144.1481,145.398,626200.0],["2017-10-24",145.469,145.8945,144.2811,144.7421,985000.0],["2017-10-25",144.6445,145.2651,143.7403,144.7066,762400.0],["2017-10-26",145.3803,145.6551,142.8185,144.3343,505400.0],["2017-10-27",143.891,143.8999,141.8787,143.2705,537400.0],["2017-10-30",142.5259,143.7758,142.0029,142.7298,705700.0],["2017-10-31",142.3309,143.1996,142.3309,142.7918,615700.0],["2017-11-01",143.1642,144.4939,141.7458,142.6412,931000.0],["2017-11-02",145.7615,146.2668,139.2548,139.6005,1520100.0],["2017-11-03",139.6183,141.8344,139.4942,141.471,748700.0],["2017-11-06",141.8433,143.3148,140.4781,142.8893,700100.0],["2017-11-07",142.8717,144.2013,142.1891,143.2528,589900.0],["2017-11-08",142.7032,143.3237,141.8788,142.7121,365300.0],["2017-11-09",143.3414,143.9708,141.9408,143.1642,711000.0],["2017-11-10",143.1021,143.634,142.1802,143.2262,445700.0],["2017-11-13",142.8273,143.7847,142.6678,143.1553,467500.0],["2017-11-14",142.4195,144.3698,141.9497,143.634,891800.0],["2017-11-15",143.4567,144.352,143.1996,144.1836,710400.0],["2017-11-16",144.3165,144.4938,141.6748,141.7723,933600.0],["2017-11-17",141.143,142.1004,140.097,141.8965,1735200.0],["2017-11-20",141.6128,142.1359,140.8505,141.737,1061700.0],["2017-11-21",142.4196,142.4196,141.5774,141.6572,852900.0],["2017-11-22",142.0738,142.4195,140.6731,140.7618,899600.0],["2017-11-24",141.1696,141.6483,140.6643,141.409,333900.0],["2017-11-27",141.205,141.4001,140.4427,140.5047,732000.0],["2017-11-28",140.4338,141.7901,140.4338,141.3026,1207300.0],["2017-11-29",141.799,142.7298,140.9392,141.0101,755000.0],["2017-11-30",141.6572,142.9692,140.3984,142.5437,944000.0],["2017-12-01",142.5614,143.6251,140.0793,143.5631,1074900.0],["2017-12-04",143.4035,144.2456,140.425,140.487,909200.0],["2017-12-05",140.5402,140.9392,139.2372,139.4588,633500.0],["2017-12-06",139.7956,140.2388,138.9091,139.2637,418600.0],["2017-12-07",138.7673,139.3169,137.7212,137.7744,734000.0],["2017-12-08",137.8099,138.4038,137.2692,137.8099,746500.0],["2017-12-11",137.7922,138.3683,137.2603,137.6503,731900.0],["2017-12-12",137.216,137.7479,136.7107,137.5794,731100.0],["2017-12-13",137.6592,137.9162,135.4341,135.5671,599800.0],["2017-12-14",135.4696,136.622,134.7782,136.0547,899000.0],["2017-12-15",136.4624,138.5988,135.3898,138.2886,1417800.0],["2017-12-18",138.7318,138.9534,136.0015,137.0121,770100.0],["2017-12-19",137.5883,137.6415,136.099,136.6486,612800.0],["2017-12-20",136.5865,136.9677,135.5316,135.7355,746000.0],["2017-12-21",136.4004,136.6043,134.6186,135.0707,587600.0],["2017-12-22",135.31,135.4962,134.202,134.5122,482500.0],["2017-12-26",134.6009,135.0885,134.4502,134.6275,233400.0],["2017-12-27",134.7073,135.2569,134.1577,134.4236,347100.0],["2017-12-28",134.7883,134.9218,134.0055,134.6727,347500.0],["2017-12-29",134.8951,135.4911,134.0322,134.05,402200.0],["2018-01-02",139.2362,139.2362,130.2782,130.7585,817700.0],["2018-01-03",130.3405,133.3828,129.7,133.2049,771200.0],["2018-01-04",133.4451,135.7491,133.2672,134.557,800900.0],["2018-01-05",135.0107,135.8202,134.3702,135.4199,646700.0],["2018-01-08",134.7972,135.162,134.0945,134.6905,632700.0],["2018-01-09",135.2509,136.4607,134.9129,135.0641,560200.0],["2018-01-10",134.7171,137.7684,134.5659,136.6475,1131200.0],["2018-01-11",137.1635,137.804,136.1227,137.6706,630500.0],["2018-01-12",137.7595,138.7291,137.2702,138.2932,558100.0],["2018-01-16",137.4392,138.4445,135.5978,135.7313,727300.0],["2018-01-17",136.6564,137.8307,136.0782,137.4837,434100.0],["2018-01-18",137.3059,137.9108,135.9626,136.6031,723200.0],["2018-01-19",137.1457,137.6261,136.2828,136.8966,448400.0],["2018-01-22",136.6564,138.2399,136.096,137.5282,439100.0],["2018-01-23",137.4303,140.8819,135.7312,140.4371,733600.0],["2018-01-24",140.6684,141.7893,140.1702,141.4601,443700.0],["2018-01-25",141.7714,142.9279,141.2822,142.4831,439200.0],["2018-01-26",143.1059,146.0592,142.5365,145.8369,563700.0],["2018-01-29",145.8902,145.8902,143.3104,143.8531,536900.0],["2018-01-30",143.2215,144.8316,142.5543,142.6344,553400.0],["2018-01-31",143.0614,144.1466,142.1451,142.75,629200.0],["2018-02-01",142.5632,145.8814,141.6114,145.8191,516000.0],["2018-02-02",145.1786,146.7709,143.7197,143.8086,431300.0],["2018-02-05",143.773,146.2727,139.6009,140.1079,696400.0],["2018-02-06",137.8663,141.4601,136.2028,140.9086,814100.0],["2018-02-07",140.2503,142.4565,139.6365,140.0012,972900.0],["2018-02-08",140.704,142.9546,135.4377,135.5356,898900.0],["2018-02-09",137.1279,138.1331,130.8564,135.3399,1034700.0],["2018-02-12",136.3629,138.4801,135.4645,137.128,564600.0],["2018-02-13",136.4073,138.8359,135.8469,138.1598,446500.0],["2018-02-14",137.3681,141.9317,136.781,141.6648,672200.0],["2018-02-15",142.2341,143.3371,141.1043,141.9939,321800.0],["2018-02-16",141.6113,142.9902,140.7751,141.6469,446000.0],["2018-02-20",141.5758,142.9991,141.3356,142.0206,642700.0],["2018-02-21",141.8871,142.6788,140.0991,140.1702,428200.0],["2018-02-22",140.7752,142.6878,138.6758,139.2451,412000.0],["2018-02-23",139.6454,142.5009,139.4497,142.2963,342000.0],["2018-02-26",142.4832,143.5596,142.1273,143.4083,341600.0],["2018-02-27",143.7997,145.0451,142.7322,143.2304,585500.0],["2018-02-28",143.5151,144.6804,140.4282,140.4638,667400.0],["2018-03-01",140.8997,141.9672,137.3325,137.8752,424800.0],["2018-03-02",137.2613,138.1242,135.838,137.8129,598300.0],["2018-03-05",137.0656,140.3659,136.6386,139.592,397000.0],["2018-03-06",139.7699,140.7485,138.5156,140.0457,376100.0],["2018-03-07",139.2718,141.6291,139.2718,141.3089,467600.0],["2018-03-08",141.4512,142.2518,140.6951,141.9494,566500.0],["2018-03-09",142.6966,146.0503,141.4423,146.0148,490900.0],["2018-03-12",145.4632,146.2372,144.2623,144.9651,315600.0],["2018-03-13",145.4632,146.2372,143.8353,144.458,399300.0],["2018-03-14",145.1163,145.2675,143.3727,143.693,316900.0],["2018-03-15",145.1875,145.8813,143.6307,144.3602,336500.0],["2018-03-16",144.3602,145.8813,142.9991,144.8227,742000.0],["2018-03-19",144.4224,144.9117,141.2111,141.6025,733700.0],["2018-03-20",142.323,142.7144,141.6114,141.9227,789700.0],["2018-03-21",142.2607,142.5632,140.6328,140.6862,554100.0],["2018-03-22",139.7788,141.131,137.4926,137.5816,480100.0],["2018-03-23",138.1331,139.6899,134.6371,134.7794,492100.0],["2018-03-26",135.4111,137.2881,134.0144,137.119,776000.0],["2018-03-27",137.03,137.6438,133.9877,134.6638,619600.0],["2018-03-28",134.3423,137.2002,133.6903,135.1193,682200.0],["2018-03-29",135.7445,137.2003,135.3783,135.9231,615700.0],["2018-04-02",136.066,136.1999,131.2164,133.0651,640400.0],["2018-04-03",133.4581,134.0118,131.1181,132.3774,606600.0],["2018-04-04",130.7251,133.2884,130.4126,133.0294,608400.0],["2018-04-05",133.6724,135.7444,132.5114,132.6275,479900.0],["2018-04-06",131.9487,132.8418,129.6356,130.5287,501900.0],["2018-04-09",130.4393,132.5381,130.1624,130.3946,528000.0],["2018-04-10",131.1717,132.4221,130.8234,131.3057,577100.0],["2018-04-11",130.3947,131.8594,129.7873,131.3146,530800.0],["2018-04-12",131.7344,132.949,131.2432,132.0827,510800.0],["2018-04-13",133.8868,134.7085,133.3241,134.0386,608900.0],["2018-04-16",134.2798,137.5664,127.4207,135.8606,659700.0],["2018-04-17",136.5126,137.8969,136.2357,136.5929,522500.0],["2018-04-18",137.3699,137.6647,136.2357,136.3428,398000.0],["2018-04-19",136.2446,138.1559,134.8513,136.3696,479600.0],["2018-04-20",136.7091,136.9949,134.4852,135.2265,512300.0],["2018-04-23",135.3068,136.2982,134.119,134.9139,486900.0],["2018-04-24",135.414,136.2088,132.8061,133.6367,433500.0],["2018-04-25",133.2438,133.8868,131.9666,133.3867,476700.0],["2018-04-26",133.6813,135.021,131.4843,133.9225,400400.0],["2018-04-27",133.8153,135.1996,133.1991,134.637,469100.0],["2018-04-30",134.762,134.8692,132.5828,132.6364,517200.0],["2018-05-01",132.0648,132.7525,131.1003,132.6722,560200.0],["2018-05-02",132.8061,133.0115,130.5197,130.9216,650600.0],["2018-05-03",130.2161,131.7879,128.9121,131.6986,602200.0],["2018-05-04",131.136,133.5742,130.3768,132.9936,640200.0],["2018-05-07",132.6632,137.0752,130.0107,135.1461,848500.0],["2018-05-08",135.3425,137.2984,133.9493,136.9501,917300.0],["2018-05-09",137.4235,137.4235,133.9047,135.941,1165000.0],["2018-05-10",136.584,139.1561,135.3961,138.9864,679400.0],["2018-05-11",138.6292,139.442,137.5754,138.7632,638600.0],["2018-05-14",139.2455,140.1833,137.1199,137.9147,820900.0],["2018-05-15",137.7629,139.2901,137.1109,137.495,1125000.0],["2018-05-16",137.8701,138.7721,136.0303,136.8609,647800.0],["2018-05-17",136.968,138.272,135.548,137.6647,332100.0],["2018-05-18",137.3967,138.272,136.7715,137.8165,432900.0],["2018-05-21",138.4059,139.8617,137.7718,138.9864,274300.0],["2018-05-22",139.3348,140.2815,138.5756,139.2187,395200.0],["2018-05-23",138.7096,140.0404,138.6828,139.9778,542400.0],["2018-05-24",139.5312,139.9778,137.1556,139.826,603000.0],["2018-05-25",139.4777,140.3083,138.3077,138.6649,363900.0],["2018-05-29",137.0573,137.5396,134.1368,134.637,701300.0],["2018-05-30",135.3515,137.3521,135.3158,136.5572,809800.0],["2018-05-31",136.5036,136.6108,134.6817,134.9942,1003200.0],["2018-06-01",135.9052,137.0305,135.1193,135.5033,579100.0],["2018-06-04",135.6998,136.7001,135.0925,136.4054,346800.0],["2018-06-05",136.2535,137.0395,135.6998,136.7715,403600.0],["2018-06-06",136.6911,138.4863,135.8605,138.3523,429600.0],["2018-06-07",138.8792,139.4151,138.0576,139.2275,435500.0],["2018-06-08",139.3973,141.2907,135.8427,141.2282,502000.0],["2018-06-11",141.5229,141.5229,139.9153,140.6744,302100.0],["2018-06-12",140.7191,141.2282,139.9153,140.4601,425900.0],["2018-06-13",140.7101,141.5229,139.3883,140.2189,341900.0],["2018-06-14",140.8888,140.8888,139.0668,139.3616,424200.0],["2018-06-15",137.7004,138.6471,135.5748,138.3256,917400.0],["2018-06-18",138.2005,138.8257,137.3432,138.4149,488600.0],["2018-06-19",137.3163,138.3613,137.0484,137.5039,529300.0],["2018-06-20",137.6021,139.5045,136.8966,137.0484,603500.0],["2018-06-21",136.7537,137.1109,135.6998,136.1106,429500.0],["2018-06-22",136.584,138.0487,136.5036,137.6825,702800.0],["2018-06-25",137.3699,137.9594,136.1732,137.1467,546100.0],["2018-06-26",136.9412,138.6292,135.7891,136.1374,388400.0],["2018-06-27",136.0124,137.1824,134.119,134.2619,585500.0],["2018-06-28",134.3067,136.1629,133.5266,135.7055,395400.0],["2018-06-29",136.0374,137.3645,135.7146,135.9388,493600.0],["2018-07-02",134.9524,136.674,134.9524,136.414,347900.0],["2018-07-03",136.4947,137.8666,134.8089,136.5664,181100.0],["2018-07-05",137.0955,138.028,134.3874,137.9653,353900.0],["2018-07-06",137.9563,140.3683,137.8128,139.8214,496700.0],["2018-07-09",140.4939,142.3232,139.1309,142.3052,390500.0],["2018-07-10",142.5742,142.6549,141.283,141.6058,350600.0],["2018-07-11",140.9961,141.7762,137.1224,140.7002,333500.0],["2018-07-12",140.8884,142.0631,140.467,141.3996,475100.0],["2018-07-13",141.552,142.0721,140.7898,141.7134,415400.0],["2018-07-16",141.552,141.7762,140.7808,141.283,460900.0],["2018-07-17",141.0857,141.7672,140.7001,141.0229,636200.0],["2018-07-18",141.3458,142.5025,140.8078,142.377,791500.0],["2018-07-19",142.4128,142.6729,141.005,142.4307,548800.0],["2018-07-20",142.3501,143.4709,141.0678,143.1302,385800.0],["2018-07-23",142.9508,144.0358,142.7536,144.0,312600.0],["2018-07-24",144.0986,145.2015,143.6413,144.7801,427900.0],["2018-07-25",144.4752,146.2597,144.3856,146.1969,294800.0],["2018-07-26",146.4031,146.4121,144.9415,145.4616,529400.0],["2018-07-27",145.9458,146.0714,143.6862,144.0269,359300.0],["2018-07-30",143.5786,144.4753,142.8971,143.0764,394400.0],["2018-07-31",143.8744,145.2643,142.6818,142.9508,591800.0],["2018-08-01",142.7267,145.4795,142.2963,142.7088,591700.0],["2018-08-02",135.4007,137.6693,129.9129,130.6751,2051900.0],["2018-08-03",135.4007,135.4007,129.2045,133.4459,800700.0],["2018-08-06",133.2845,134.3247,132.2892,133.966,629600.0],["2018-08-07",134.4861,135.9297,133.9481,135.5442,699800.0],["2018-08-08",135.4545,136.4588,134.504,135.867,421900.0],["2018-08-09",135.6786,136.656,135.5621,135.9476,425900.0],["2018-08-10",135.1407,135.4635,133.8315,134.2619,506800.0],["2018-08-13",134.6116,135.6069,132.3788,132.6658,663300.0],["2018-08-14",132.89,133.3562,130.7558,131.9305,727300.0],["2018-08-15",131.2669,133.4011,130.4689,132.8899,495100.0],["2018-08-16",133.2038,134.5937,133.0962,133.7418,425400.0],["2018-08-17",133.3831,134.1991,132.8451,133.5087,601500.0],["2018-08-20",133.975,133.975,132.5582,132.7375,484900.0],["2018-08-21",132.7375,133.4728,131.9394,133.0962,445400.0],["2018-08-22",133.159,133.4997,131.9843,132.4416,428200.0],["2018-08-23",132.1725,132.2174,131.3028,131.4193,294300.0],["2018-08-24",131.9932,132.056,130.7737,131.796,349400.0],["2018-08-27",132.5044,132.8989,131.7601,132.4685,309800.0],["2018-08-28",132.5313,133.3831,131.9215,132.6299,378700.0],["2018-08-29",132.8362,133.5714,132.0381,133.0693,322200.0],["2018-08-30",132.9797,132.9797,130.98,131.5449,395800.0],["2018-08-31",131.536,132.2175,131.0069,132.0561,483100.0],["2018-09-04",131.9305,132.4954,130.8365,132.4326,357100.0],["2018-09-05",132.325,132.9079,131.8049,132.4774,640500.0],["2018-09-06",132.5402,134.7461,132.5402,134.1184,649600.0],["2018-09-07",134.0019,134.8089,132.881,133.0783,555300.0],["2018-09-10",133.948,133.948,132.612,132.872,408400.0],["2018-09-11",132.8003,133.4638,132.1188,132.9975,433500.0],["2018-09-12",132.7106,132.7375,130.9352,131.0966,367600.0],["2018-09-13",131.518,132.0381,130.8455,131.4373,393100.0],["2018-09-14",131.6256,132.1637,129.2584,131.7691,434800.0],["2018-09-17",132.056,132.1726,130.9262,131.24,368500.0],["2018-09-18",131.2221,131.3835,130.1909,130.9979,604900.0],["2018-09-19",131.5001,133.3831,130.8455,133.0244,523400.0],["2018-09-20",133.4997,134.0198,132.7734,133.1589,472400.0],["2018-09-21",133.6791,133.966,132.9796,133.141,987400.0],["2018-09-24",132.612,132.9617,130.0026,130.0564,623500.0],["2018-09-25",130.1102,132.4326,127.9492,128.0837,718500.0],["2018-09-26",128.0119,128.6396,125.3846,126.3979,1076700.0],["2018-09-27",126.506,128.7303,126.0827,126.7851,532400.0],["2018-09-28",126.4969,127.5956,125.8305,126.9202,1047500.0],["2018-10-01",127.6316,128.253,127.1183,127.6496,572700.0],["2018-10-02",127.3704,128.7032,126.7221,128.6852,675600.0],["2018-10-03",129.3696,129.7298,128.5952,128.6402,458400.0],["2018-10-04",128.334,128.8744,127.6226,128.4781,398400.0],["2018-10-05",128.4691,129.0184,127.4965,127.6496,494800.0],["2018-10-08",127.9468,129.4417,127.0463,128.5952,658800.0],["2018-10-09",128.388,129.7028,127.7306,128.406,473700.0],["2018-10-10",128.1089,128.5142,125.4704,125.5695,872800.0],["2018-10-11",125.4433,125.5424,121.8863,122.5346,1063000.0],["2018-10-12",123.5253,124.9571,122.0664,123.6423,864100.0],["2018-10-15",123.228,125.2362,122.7598,124.2546,680200.0],["2018-10-16",124.813,126.1998,124.1826,126.1368,635700.0],["2018-10-17",126.0197,126.9112,121.1208,125.9206,510400.0],["2018-10-18",125.7765,126.587,124.1736,124.93,704200.0],["2018-10-19",124.3447,126.3979,124.3447,126.0557,424900.0],["2018-10-22",126.4789,127.5146,125.6505,125.9837,436100.0],["2018-10-23",124.5878,125.6234,123.0299,124.1376,601200.0],["2018-10-24",123.8314,125.0381,121.2379,121.427,1205300.0],["2018-10-25",121.9943,125.1012,121.6791,124.3717,732800.0],["2018-10-26",123.147,126.47,122.7868,125.1822,1305100.0],["2018-10-29",126.4339,128.6492,125.2902,126.3979,982700.0],["2018-10-30",126.7671,127.2354,124.6689,127.1363,749700.0],["2018-10-31",128.0369,130.4503,127.4425,128.9194,839800.0],["2018-11-01",128.9284,130.3872,127.7757,128.8653,781300.0],["2018-11-02",133.5931,137.2582,132.1883,137.2312,1388600.0],["2018-11-05",137.8076,139.9868,136.7269,139.0773,890100.0],["2018-11-06",139.3024,140.0229,138.2488,139.3114,819400.0],["2018-11-07",140.0769,142.7785,138.2939,142.5534,778600.0],["2018-11-08",141.8419,144.8407,141.8419,144.3994,774600.0],["2018-11-09",143.3008,144.5525,142.5894,144.0212,643100.0],["2018-11-12",143.598,144.0212,142.2111,142.7424,804100.0],["2018-11-13",142.5893,144.7056,142.5893,144.0572,1035500.0],["2018-11-14",144.6336,144.8227,142.6704,143.8951,1082400.0],["2018-11-15",143.0756,145.1378,142.1301,144.5165,927200.0],["2018-11-16",143.2647,143.751,139.9688,143.0576,1233000.0],["2018-11-19",142.7334,145.0658,142.6794,144.3183,837700.0],["2018-11-20",143.634,143.769,140.7523,140.7973,684300.0],["2018-11-21",141.1305,143.2467,140.0499,141.1395,560300.0],["2018-11-23",140.5902,141.7879,140.248,140.4641,345600.0],["2018-11-26",141.8599,141.8869,140.7883,141.6798,629700.0],["2018-11-27",141.6438,142.4453,140.6172,141.4097,703800.0],["2018-11-28",141.4907,144.3904,140.9684,143.625,1504400.0],["2018-11-29",142.9585,143.8231,142.3102,142.7244,816500.0],["2018-11-30",142.8775,144.2463,142.8775,143.5889,1149400.0],["2018-12-03",144.4804,145.381,143.679,145.1108,749300.0],["2018-12-04",145.0388,145.8583,141.1035,141.6618,729300.0],["2018-12-06",140.0409,140.9864,138.1858,140.5722,990600.0],["2018-12-07",140.6982,141.95,139.9958,140.9324,966900.0],["2018-12-10",140.3471,141.2386,138.1948,139.2304,752100.0],["2018-12-11",140.7883,141.2386,138.3389,139.4915,523200.0],["2018-12-12",141.1305,141.6708,140.212,140.266,470100.0],["2018-12-13",140.4461,141.4277,139.7167,140.8874,592600.0],["2018-12-14",140.1489,141.2655,138.2308,138.4649,492900.0],["2018-12-17",138.582,139.5006,135.6103,136.2317,837400.0],["2018-12-18",137.0691,138.0327,135.7184,136.817,573400.0],["2018-12-19",140.6712,140.6712,134.3495,136.2767,732600.0],["2018-12-20",136.5468,136.5648,133.7912,134.4846,772200.0],["2018-12-21",134.1605,135.5653,132.0802,132.4405,6260200.0],["2018-12-24",132.5485,133.6111,130.7475,132.0262,1793400.0],["2018-12-26",132.5575,134.3945,129.7929,134.0523,943000.0],["2018-12-27",132.5755,135.9254,130.9635,135.8444,703500.0],["2018-12-28",136.2603,137.9871,135.0939,136.4592,434900.0],["2018-12-31",136.8842,137.5623,135.8083,137.3001,564100.0],["2019-01-02",135.3923,136.2965,134.5063,135.329,743800.0],["2019-01-03",134.7414,135.4466,132.3184,132.4901,689800.0],["2019-01-04",134.3345,136.6039,133.3762,136.0704,842100.0],["2019-01-07",135.754,138.8913,132.4087,137.074,879200.0],["2019-01-08",138.7195,139.1264,135.8444,137.951,885300.0],["2019-01-09",138.168,139.4157,136.7666,137.1192,714700.0],["2019-01-10",136.7757,138.7557,136.64,138.6472,549600.0],["2019-01-11",137.9962,139.2891,136.2513,139.2258,560300.0],["2019-01-14",138.7105,139.5875,138.0957,138.8461,791000.0],["2019-01-15",138.4754,139.9401,138.4754,139.8045,598300.0],["2019-01-16",140.1299,142.2004,138.5206,141.8749,634200.0],["2019-01-17",141.4952,142.7338,141.1878,141.9111,455300.0],["2019-01-18",143.1859,143.9454,139.2439,143.4481,551800.0],["2019-01-22",143.0865,144.4788,142.5259,143.5114,860000.0],["2019-01-23",143.5837,144.316,142.327,143.0141,873400.0],["2019-01-24",142.5892,143.5837,141.7122,142.6615,491500.0],["2019-01-25",143.864,144.9309,143.2673,143.4753,554600.0],["2019-01-28",142.779,143.6831,141.8568,143.0774,434400.0],["2019-01-29",143.0232,143.7103,142.5078,143.638,433200.0],["2019-01-30",143.7826,146.2871,142.9056,145.5999,595400.0],["2019-01-31",145.0665,147.372,144.4697,147.1821,607100.0],["2019-02-01",147.372,150.3194,146.9742,150.1838,877300.0],["2019-02-04",150.4822,150.4822,148.6197,149.5057,640900.0],["2019-02-05",149.7589,150.6088,148.6378,150.5455,557100.0],["2019-02-06",149.9668,151.088,149.1531,150.4099,794700.0],["2019-02-07",147.5618,148.2399,144.6596,147.164,1200900.0],["2019-02-08",146.4226,151.8836,145.5366,151.7299,988300.0],["2019-02-11",150.7444,153.8274,150.3646,153.7189,766400.0],["2019-02-12",154.4151,155.3373,153.945,154.822,741400.0],["2019-02-13",155.5091,155.699,154.4151,154.5779,562500.0],["2019-02-14",153.1945,153.9902,150.4279,152.3447,878100.0],["2019-02-15",153.9902,154.4242,152.1729,153.303,950300.0],["2019-02-19",153.0409,154.5236,151.6214,154.3518,560400.0],["2019-02-20",153.9631,154.8491,153.8727,154.6773,625400.0],["2019-02-21",154.9486,154.9486,152.3266,154.0535,745800.0],["2019-02-22",154.4513,155.8074,153.8726,154.6863,855600.0],["2019-02-25",155.0299,155.9611,154.6863,155.0118,890600.0],["2019-02-26",154.3427,155.1384,153.7099,154.0444,734600.0],["2019-02-27",152.7967,154.5145,152.6882,154.189,688300.0],["2019-02-28",153.3663,156.1691,153.3663,155.5271,861200.0],["2019-03-01",155.7713,156.8291,154.6954,156.0154,629300.0],["2019-03-04",155.934,157.5253,155.1836,156.4584,927300.0],["2019-03-05",167.3893,169.8937,163.1941,164.5865,5299300.0],["2019-03-06",155.5,156.3589,153.2668,154.4964,1429800.0],["2019-03-07",153.9088,154.4693,152.4802,153.8816,771700.0],["2019-03-08",152.8781,153.3211,150.2019,152.9956,698800.0],["2019-03-11",153.3211,154.3879,153.1674,154.0715,454400.0],["2019-03-12",154.614,155.6538,154.1348,154.3518,556400.0],["2019-03-13",155.039,156.4584,154.7858,155.3192,497400.0],["2019-03-14",155.5362,156.8472,155.2378,155.7351,479600.0],["2019-03-15",155.5272,157.3445,154.7677,157.0009,814100.0],["2019-03-18",157.0551,158.0497,156.9105,157.3896,364300.0],["2019-03-19",158.2576,158.2576,155.8798,156.3228,485300.0],["2019-03-20",156.5217,157.2088,155.283,155.8978,488200.0],["2019-03-21",155.4186,158.0135,154.2071,157.6066,555400.0],["2019-03-22",156.4403,158.2576,156.0335,157.8688,651900.0],["2019-03-25",158.1762,159.2793,157.8327,158.9357,513600.0],["2019-03-26",159.7133,160.5903,159.0171,160.5179,569100.0],["2019-03-27",160.8253,161.4853,158.7187,159.8579,629300.0],["2019-03-28",160.1846,160.5385,157.9794,158.8234,607100.0],["2019-03-29",159.876,160.5112,158.6782,159.3951,745400.0],["2019-04-01",159.8125,161.691,158.3606,159.8125,802200.0],["2019-04-02",160.4205,161.6184,159.3679,160.8017,696100.0],["2019-04-03",161.9088,162.789,159.9214,161.3643,717900.0],["2019-04-04",161.6365,162.4623,160.5022,161.9904,371200.0],["2019-04-05",161.9995,162.671,161.3643,161.6002,468000.0],["2019-04-08",161.7455,162.1357,160.3389,161.936,376000.0],["2019-04-09",161.5458,161.6366,160.3207,161.5549,364700.0],["2019-04-10",161.8634,162.6529,161.3098,162.4714,410500.0],["2019-04-11",162.6165,163.6783,162.3897,163.1338,373500.0],["2019-04-12",164.1048,165.0576,163.3335,163.9959,426200.0],["2019-04-15",163.7691,164.2591,161.3734,164.0141,268300.0],["2019-04-16",164.6311,164.8671,163.9142,164.4406,387300.0],["2019-04-17",165.1575,165.1575,159.3498,160.5294,887800.0],["2019-04-18",162.0086,162.0086,158.8325,160.9559,550800.0],["2019-04-22",160.9015,161.8362,159.9396,160.8561,310200.0],["2019-04-23",161.1375,163.4152,160.6747,163.3426,459600.0],["2019-04-24",163.0703,165.4388,162.3171,162.9433,451200.0],["2019-04-25",161.7636,163.5604,160.8289,163.4968,505100.0],["2019-04-26",163.9868,165.2573,162.9796,164.7491,563500.0],["2019-04-29",164.7945,166.0468,163.4968,164.7219,526200.0],["2019-04-30",164.5404,167.3626,164.3045,167.2809,789000.0],["2019-05-01",160.6655,163.5966,158.9414,159.141,1067500.0],["2019-05-02",158.9413,162.063,158.3424,161.9813,816500.0],["2019-05-03",162.7436,164.1139,161.7908,163.1338,473900.0],["2019-05-06",161.0648,162.8978,160.8742,162.0993,662100.0],["2019-05-07",160.7835,161.4641,157.435,158.2699,579400.0],["2019-05-08",158.2971,160.2027,156.8542,159.268,480600.0],["2019-05-09",157.8978,159.2046,156.827,158.8053,367700.0],["2019-05-10",158.3696,160.5475,156.346,160.3025,411500.0],["2019-05-13",158.1973,159.1501,157.4441,157.6256,648000.0],["2019-05-14",157.4078,160.357,157.3261,159.1501,512900.0],["2019-05-15",158.3062,160.0485,158.3062,159.2953,377300.0],["2019-05-16",159.4042,161.7636,159.4042,161.5821,587000.0],["2019-05-17",160.4115,161.1919,159.4859,159.7127,508900.0],["2019-05-20",159.3951,160.23,158.7962,160.0485,556700.0],["2019-05-21",160.593,162.0086,160.593,161.8089,291700.0],["2019-05-22",161.5185,163.3879,160.6927,163.3607,416000.0],["2019-05-23",162.1265,162.4986,160.2935,161.3733,534100.0],["2019-05-24",162.2536,162.3625,160.2935,161.2826,307800.0],["2019-05-28",161.2191,161.6637,159.9396,160.357,788600.0],["2019-05-29",159.6673,160.1302,158.1791,159.4314,346300.0],["2019-05-30",160.0938,161.3824,159.504,161.2463,241200.0],["2019-05-31",159.8307,160.7835,159.1864,159.259,417600.0],["2019-06-03",159.5221,161.7636,159.014,161.5821,507300.0],["2019-06-04",162.3171,162.6801,158.9867,162.6347,396100.0],["2019-06-05",162.8707,166.074,162.299,165.9288,512000.0],["2019-06-06",166.564,166.8181,164.5676,166.4914,321200.0],["2019-06-07",166.9452,170.7565,166.9452,169.5859,583700.0],["2019-06-10",170.0487,171.3463,169.6494,170.8835,729100.0],["2019-06-11",171.4099,171.9997,168.5786,170.8835,427500.0],["2019-06-12",170.566,171.8182,170.2665,170.7021,418500.0],["2019-06-13",171.1286,171.3101,169.5587,171.2465,356500.0],["2019-06-14",171.5097,172.9253,170.3572,172.7166,364100.0],["2019-06-17",172.4625,173.0705,170.3754,170.8563,381700.0],["2019-06-18",171.5732,173.0252,169.9943,170.7021,454000.0],["2019-06-19",170.9379,172.7619,170.7837,172.1721,451100.0],["2019-06-20",173.379,174.2865,172.0542,173.8872,609200.0],["2019-06-21",174.0052,175.0487,172.762,174.0778,1127500.0],["2019-06-24",173.6694,174.8128,173.5968,174.0233,351800.0],["2019-06-25",174.2774,175.1032,174.0233,174.5133,469500.0],["2019-06-26",174.4408,174.4408,168.3789,169.5586,709400.0],["2019-06-27",169.6406,172.3361,169.6406,172.0629,455500.0],["2019-06-28",172.9188,175.5596,171.8261,174.4214,682800.0],["2019-07-01",176.4885,176.8436,174.6672,176.6069,435400.0],["2019-07-02",176.6615,178.3189,176.2973,177.7087,431900.0],["2019-07-03",178.0093,178.246,176.8072,178.246,329000.0],["2019-07-05",177.7269,178.7468,175.8693,178.3371,311600.0],["2019-07-08",177.1169,177.7725,176.7617,177.2717,358800.0],["2019-07-09",176.3701,177.9729,175.7145,177.7998,405600.0],["2019-07-10",178.1003,179.1111,177.0895,178.1276,414100.0],["2019-07-11",179.5573,179.8032,177.1077,178.7559,535400.0],["2019-07-12",178.9563,179.2113,177.5084,178.8652,506200.0],["2019-07-15",179.4025,180.0309,178.6922,180.0035,346000.0],["2019-07-16",179.3752,180.6319,178.1732,179.8396,383000.0],["2019-07-17",179.53,179.9489,177.5995,177.5995,405200.0],["2019-07-18",178.1003,180.3587,177.5995,180.0309,402200.0],["2019-07-19",180.5317,180.5317,178.3371,178.3735,402300.0],["2019-07-22",178.5465,179.7394,177.9455,178.1549,325000.0],["2019-07-23",178.9563,179.448,177.39,179.0656,273600.0],["2019-07-24",178.5374,179.703,177.4993,179.5573,365300.0],["2019-07-25",179.6757,180.477,178.756,179.0747,433000.0],["2019-07-26",179.3843,181.6609,178.5647,181.3786,480700.0],["2019-07-29",180.8777,182.0342,179.9762,181.5425,595200.0],["2019-07-30",181.2966,181.5334,179.3661,179.8396,538000.0],["2019-07-31",181.6518,182.9449,175.669,177.7725,1414500.0],["2019-08-01",178.3917,182.9722,177.9364,178.5192,608600.0],["2019-08-02",178.6649,179.9307,174.8949,177.9182,670900.0],["2019-08-05",176.7344,178.7924,170.0048,171.8443,1156700.0],["2019-08-06",171.8444,177.1988,171.4164,176.7982,684300.0],["2019-08-07",173.8659,176.8983,172.5819,176.0696,506600.0],["2019-08-08",176.8982,180.5863,176.0058,180.5043,644500.0],["2019-08-09",180.304,181.8885,178.7468,179.5937,853700.0],["2019-08-12",179.1475,179.448,175.3502,175.6871,550500.0],["2019-08-13",175.6963,179.2022,175.1135,177.5722,1476500.0],["2019-08-14",175.7873,176.9893,172.7276,173.3286,1015000.0],["2019-08-15",173.2558,174.1937,171.7442,173.4379,949100.0],["2019-08-16",174.9587,177.3627,173.8113,177.1624,1502100.0],["2019-08-19",179.5209,180.7411,178.1823,179.8123,543400.0],["2019-08-20",179.2751,179.7486,175.5506,176.0879,447200.0],["2019-08-21",177.3536,179.8669,175.3411,176.4339,368500.0],["2019-08-22",177.5722,178.1185,174.8312,176.9347,312800.0],["2019-08-23",176.1333,177.5266,171.2433,172.2996,593300.0],["2019-08-26",173.6929,174.8949,172.3998,174.8403,365000.0],["2019-08-27",175.8328,176.2882,173.8295,174.1664,357900.0],["2019-08-28",173.6929,175.4686,168.2018,175.1226,432500.0],["2019-08-29",176.8254,178.2824,176.106,178.0275,368100.0],["2019-08-30",179.0838,180.7411,178.8652,180.2767,648000.0],["2019-09-03",179.6666,180.2858,177.3172,178.1732,496100.0],["2019-09-04",176.9165,179.4025,176.9165,178.9563,461100.0],["2019-09-05",181.2693,181.7975,179.3661,180.0217,343300.0],["2019-09-06",180.5135,181.1691,179.6029,180.0764,369400.0],["2019-09-09",180.6228,181.2056,177.7725,178.0548,486500.0],["2019-09-10",178.1458,178.1458,170.187,172.7367,726800.0],["2019-09-11",174.3121,175.2956,173.1556,174.6035,462600.0],["2019-09-12",175.2774,178.0365,175.2774,177.2898,418600.0],["2019-09-13",177.7087,179.3023,176.0696,177.2989,401300.0],["2019-09-16",175.7327,177.7179,175.5324,177.5813,389000.0],["2019-09-17",177.4537,181.4878,177.4537,180.8868,669700.0],["2019-09-18",180.6501,181.1327,178.073,180.9324,445500.0],["2019-09-19",180.4406,182.0069,180.1674,180.4861,325200.0],["2019-09-20",179.9671,181.4059,177.5721,178.8197,730500.0],["2019-09-23",177.9547,180.0764,177.5904,179.7577,394400.0],["2019-09-24",180.4315,181.7519,178.5009,179.6665,627700.0],["2019-09-25",179.2113,179.8032,178.501,179.2113,448000.0],["2019-09-26",178.8561,180.8322,177.7542,180.3222,448200.0],["2019-09-27",180.7334,180.9161,176.0191,176.0556,546300.0],["2019-09-30",177.2342,179.9842,175.7541,176.3023,526100.0],["2019-10-01",177.554,180.6329,171.524,171.6976,542000.0],["2019-10-02",171.186,171.4144,167.0564,168.2989,773400.0],["2019-10-03",168.5365,169.8978,166.4808,169.0116,437300.0],["2019-10-04",169.0664,173.0772,169.0664,172.3554,578500.0],["2019-10-07",171.5971,172.4285,170.4916,171.387,456700.0],["2019-10-08",170.0166,170.5647,162.2599,168.436,570800.0],["2019-10-09",169.779,170.7383,167.7964,170.117,488000.0],["2019-10-10",170.6744,172.7757,169.514,171.4783,448000.0],["2019-10-11",173.3878,175.1329,171.6976,171.853,645300.0],["2019-10-14",171.8347,175.4344,171.1221,171.4327,605300.0],["2019-10-15",171.6702,172.8853,171.5423,171.7616,364000.0],["2019-10-16",171.2682,172.7117,170.3728,172.3006,438800.0],["2019-10-17",172.4651,173.5431,171.5332,171.6611,548000.0],["2019-10-18",171.6611,171.8712,170.5464,171.5514,619700.0],["2019-10-21",172.8671,173.8172,171.5058,173.6345,533200.0],["2019-10-22",173.6253,174.7674,172.2092,172.4742,523400.0],["2019-10-23",171.9991,173.0132,168.5091,168.8106,542800.0],["2019-10-24",169.3404,171.2956,167.4401,171.1586,463500.0],["2019-10-25",171.0581,172.3098,168.3994,169.0024,489400.0],["2019-10-28",169.8247,169.8247,167.2391,167.5406,537300.0],["2019-10-29",166.8737,170.2815,166.8737,169.6145,647800.0],["2019-10-30",169.7425,173.8172,169.4501,173.8081,656200.0],["2019-10-31",169.6785,174.3289,166.9833,170.7566,1407000.0],["2019-11-01",171.1586,173.8172,170.6195,172.6661,663200.0],["2019-11-04",173.4792,173.5888,169.6602,170.6926,498400.0],["2019-11-05",170.4733,171.5697,167.9152,169.0298,562000.0],["2019-11-06",169.4958,170.9028,169.0207,170.5465,674200.0],["2019-11-07",170.9028,171.9717,168.7832,169.0116,491000.0],["2019-11-08",169.0572,169.7425,167.7964,169.1121,474500.0],["2019-11-11",168.0979,170.7748,167.3853,170.4642,368900.0],["2019-11-12",170.7475,171.3139,169.7333,171.049,501200.0],["2019-11-13",170.6835,172.0265,169.4318,171.4144,416200.0],["2019-11-14",170.8754,173.6985,170.1993,173.3605,636700.0],["2019-11-15",174.2284,174.2284,171.8347,172.6295,567700.0],["2019-11-18",172.6569,172.9036,171.1768,171.6245,466900.0],["2019-11-19",172.1453,173.8081,172.1453,173.7715,541500.0],["2019-11-20",172.7392,174.6304,171.7981,173.7259,473000.0],["2019-11-21",173.6253,174.1004,172.6295,173.5248,507500.0],["2019-11-22",173.8447,173.9269,172.3555,173.3696,406500.0],["2019-11-25",173.9086,176.6677,172.3189,176.4485,1079800.0],["2019-11-26",172.8123,178.3032,172.8123,177.9925,1044000.0],["2019-11-27",178.6594,179.6827,177.4078,179.3903,361400.0],["2019-11-29",178.6047,180.3314,178.6047,179.4726,344500.0],["2019-12-02",179.8015,179.8015,178.0108,178.358,504900.0],["2019-12-03",177.3895,178.1204,175.3704,175.8911,923500.0],["2019-12-04",175.7085,177.5357,173.9726,176.5855,689700.0],["2019-12-05",176.5398,177.3255,175.8546,177.1702,379500.0],["2019-12-06",178.3214,179.1894,177.8646,178.5133,409300.0],["2019-12-09",178.431,178.8513,177.5265,177.9651,477300.0],["2019-12-10",178.7325,179.4451,177.49,177.7823,410200.0],["2019-12-11",177.892,178.3214,177.0332,177.6179,371000.0],["2019-12-12",177.49,181.4277,177.4352,181.2815,696800.0],["2019-12-13",180.6329,182.99,179.7741,182.7616,641100.0],["2019-12-16",183.5382,184.5066,182.451,183.794,551000.0],["2019-12-17",184.2965,184.9361,183.2733,183.8488,388800.0],["2019-12-18",183.657,184.6163,183.2093,184.2874,653000.0],["2019-12-19",184.5614,186.3247,183.5016,186.2425,528400.0],["2019-12-20",187.0191,188.4718,186.1511,187.8779,1309600.0],["2019-12-23",187.8779,188.4169,183.9767,184.1686,622200.0],["2019-12-24",184.0407,184.5615,183.2459,184.5432,103400.0],["2019-12-26",184.7533,186.8181,183.8123,184.5706,222700.0],["2019-12-27",184.1869,185.0457,184.0773,184.3331,261100.0],["2019-12-30",184.6814,184.8372,183.3707,184.7639,226800.0],["2019-12-31",184.1589,185.8179,184.1589,185.0938,323700.0],["2020-01-02",185.9463,187.2386,184.5439,187.2386,465800.0],["2020-01-03",185.1763,187.871,184.9013,187.2844,411400.0],["2020-01-06",187.0094,187.5135,185.0388,187.5135,620200.0],["2020-01-07",187.5777,187.7152,186.7162,187.1286,443200.0],["2020-01-08",187.761,188.9342,186.7344,187.3394,486400.0],["2020-01-09",187.4036,188.9434,187.4036,187.8985,914100.0],["2020-01-10",188.586,189.3284,187.4861,187.8985,673800.0],["2020-01-13",188.1277,188.8518,187.4311,187.8985,427600.0],["2020-01-14",187.7794,188.6501,186.8445,186.982,528000.0],["2020-01-15",186.542,188.201,186.2212,187.0461,573800.0],["2020-01-16",187.8986,188.8243,186.9178,187.1561,610700.0],["2020-01-17",188.3476,188.8426,187.0186,187.8894,822700.0],["2020-01-21",187.7702,188.9251,187.4311,187.926,705700.0],["2020-01-22",187.5502,188.8976,186.5328,186.7528,384300.0],["2020-01-23",186.1753,189.4475,185.6896,189.42,772700.0],["2020-01-24",190.1717,191.8307,189.5392,191.5741,736500.0],["2020-01-27",189.7501,191.3541,189.7501,190.1258,500500.0],["2020-01-28",190.9599,195.8911,190.9599,195.2312,934800.0],["2020-01-29",195.2312,196.8718,194.7454,194.9195,657000.0],["2020-01-30",193.6547,196.9085,193.3797,196.8352,717800.0],["2020-01-31",196.2302,197.5135,192.8939,193.6638,478200.0],["2020-02-03",195.0753,197.376,195.0204,197.1651,560800.0],["2020-02-04",199.1267,200.8498,198.5492,200.3365,595900.0],["2020-02-05",201.6472,202.5363,200.419,201.7022,775000.0],["2020-02-06",191.3816,193.4714,188.8151,191.4732,1667900.0],["2020-02-07",191.5832,194.672,190.9416,192.7106,808300.0],["2020-02-10",191.1799,196.9819,190.8591,196.7986,727000.0],["2020-02-11",197.4309,198.0909,195.0753,195.2128,594700.0],["2020-02-12",195.442,196.0378,194.4979,194.9745,505200.0],["2020-02-13",194.9746,196.2303,194.8371,195.0479,522800.0],["2020-02-14",193.9571,195.8453,193.6638,195.8453,499000.0],["2020-02-18",196.1661,196.3402,193.9204,194.947,428500.0],["2020-02-19",195.5886,195.8269,194.0304,194.0946,390500.0],["2020-02-20",193.8197,195.4787,191.2624,192.0232,485000.0],["2020-02-21",191.1066,191.5374,189.0901,191.0516,790100.0],["2020-02-24",189.1451,190.5383,187.7335,188.3935,675100.0],["2020-02-25",188.9434,189.6034,185.4329,185.7354,768000.0],["2020-02-26",187.4769,189.2551,185.8912,187.3853,880600.0],["2020-02-27",186.0195,188.8059,178.302,178.302,966600.0],["2020-02-28",174.0765,175.2314,168.9712,173.4624,1792400.0],["2020-03-02",173.8841,183.1782,173.27,182.894,1009900.0],["2020-03-03",181.4275,184.1589,178.2836,180.7125,1012000.0],["2020-03-04",183.4989,189.86,182.674,189.3192,1143400.0],["2020-03-05",184.553,187.3303,183.2423,184.938,1096800.0],["2020-03-06",178.6869,183.9939,176.2947,183.0499,893300.0],["2020-03-09",184.1497,191.2348,163.5542,169.3286,4032000.0],["2020-03-10",172.2709,176.7988,167.0189,172.0142,2639100.0],["2020-03-11",167.0189,178.8336,163.1601,172.5459,2973000.0],["2020-03-12",162.766,168.9437,151.6204,158.3847,2169100.0],["2020-03-13",162.8943,167.2847,155.745,165.0208,1989400.0],["2020-03-16",153.2794,160.1262,142.5829,150.328,1643900.0],["2020-03-17",153.9943,165.9465,153.9851,158.678,2651700.0],["2020-03-18",151.2721,151.2721,133.7562,144.0403,1358700.0],["2020-03-19",143.8753,145.076,133.8479,139.8606,1416300.0],["2020-03-20",136.8176,144.8102,135.8002,139.8973,1713000.0],["2020-03-23",139.4848,143.1328,131.3823,135.2503,1673400.0],["2020-03-24",140.6489,157.7248,140.6489,155.6808,1832200.0],["2020-03-25",155.1034,155.4975,148.3482,150.0989,2078000.0],["2020-03-26",150.3005,155.2225,148.0457,151.6937,2648200.0],["2020-03-27",146.57,158.4489,144.5077,153.261,1292200.0],["2020-03-30",155.3778,160.6512,152.3223,159.1695,1393900.0],["2020-03-31",156.2061,158.6449,152.4512,156.3165,1301600.0],["2020-04-01",149.2116,153.4175,141.9687,143.7449,1149200.0],["2020-04-02",141.076,149.4418,140.9564,145.7881,1053600.0],["2020-04-03",144.9505,147.0305,140.9287,144.5732,1351600.0],["2020-04-06",151.0615,162.86,149.6258,161.3875,1296100.0],["2020-04-07",165.6946,167.7745,161.9949,164.4522,1126700.0],["2020-04-08",165.3173,177.9073,163.8079,174.907,1376400.0],["2020-04-09",175.8458,181.1652,174.1063,180.4014,812800.0],["2020-04-13",178.4318,180.0516,172.5418,174.5849,802600.0],["2020-04-14",176.8121,181.3953,174.907,181.3032,1107200.0],["2020-04-15",175.6249,178.754,169.4863,170.8576,1078100.0],["2020-04-16",171.5847,175.6157,169.0354,174.1155,1009200.0],["2020-04-17",177.1158,180.9259,176.4071,179.8215,847100.0],["2020-04-20",177.4655,177.4655,172.054,173.8394,1486900.0],["2020-04-21",168.2807,172.008,167.1119,167.9586,961200.0],["2020-04-22",170.1398,171.7872,167.3328,171.0509,612900.0],["2020-04-23",170.1673,170.1673,161.6175,162.8968,1938800.0],["2020-04-24",163.1545,165.3356,161.6452,163.0993,1441400.0],["2020-04-27",164.7927,166.0443,160.8261,161.9673,873600.0],["2020-04-28",164.0656,164.535,160.5592,160.9918,1198800.0],["2020-04-29",162.7128,164.7927,160.504,161.2955,3863400.0],["2020-04-30",160.6604,165.124,159.2707,164.084,1235700.0],["2020-05-01",160.2739,171.6859,160.2739,168.7316,968900.0],["2020-05-04",166.5873,169.7164,166.5873,168.9157,756300.0],["2020-05-05",169.3575,175.5881,169.3575,174.7322,520600.0],["2020-05-06",174.9806,176.5728,168.4648,169.0077,529600.0],["2020-05-07",171.3177,178.2661,171.3177,177.76,659600.0],["2020-05-08",179.7294,181.6713,177.7416,181.6253,455900.0],["2020-05-11",180.4197,185.9693,180.4197,184.0642,868600.0],["2020-05-12",183.9814,186.4018,183.9814,184.7912,1028600.0],["2020-05-13",183.6777,185.73,180.8523,181.4597,840200.0],["2020-05-14",180.2264,186.0889,177.8796,185.5919,877600.0],["2020-05-15",185.0121,185.0489,182.4996,184.5059,1363900.0],["2020-05-18",189.3652,192.2918,187.7823,188.4265,955000.0],["2020-05-19",187.3958,189.7794,186.7423,186.816,735200.0],["2020-05-20",187.5246,190.6445,186.2086,186.4847,507300.0],["2020-05-21",185.5183,186.7607,183.2359,184.2114,956000.0],["2020-05-22",184.8832,185.4538,181.7818,182.6929,571500.0],["2020-05-26",187.451,188.0216,185.3802,185.5827,530700.0],["2020-05-27",188.1872,190.7365,186.6779,188.2608,702100.0],["2020-05-28",191.2151,192.1538,186.6687,189.264,560900.0],["2020-05-29",188.3805,189.6782,185.73,186.7331,915800.0],["2020-06-01",186.6595,187.7915,185.2698,186.3282,548300.0],["2020-06-02",186.0705,187.7547,184.101,185.1042,834000.0],["2020-06-03",185.2054,191.4268,185.2054,188.5646,698100.0],["2020-06-04",187.1472,188.629,186.3373,187.7915,595800.0],["2020-06-05",191.5464,193.203,189.4205,190.3316,604500.0],["2020-06-08",188.7762,190.2487,186.4662,187.7639,824000.0],["2020-06-09",186.3282,187.8928,183.7973,184.9937,694900.0],["2020-06-10",184.0734,185.141,181.6898,183.2451,929400.0],["2020-06-11",180.7878,180.7878,170.5539,170.9496,754800.0],["2020-06-12",174.4561,175.3764,167.6273,171.8884,788700.0],["2020-06-15",167.1027,175.4684,167.1027,174.272,477400.0],["2020-06-16",178.0637,179.1128,174.502,176.3611,713900.0],["2020-06-17",176.2782,183.4476,176.2782,181.6253,752600.0],["2020-06-18",180.4657,184.5428,179.9412,180.4933,655300.0],["2020-06-19",181.9751,183.6961,173.4253,173.8026,1780700.0],["2020-06-22",173.1584,179.6374,173.1584,178.2385,1037800.0],["2020-06-23",179.8491,180.3,178.3121,178.5238,650300.0],["2020-06-24",176.7753,177.622,175.0819,175.6433,1095500.0],["2020-06-25",176.5267,183.9997,175.7077,183.4292,836700.0],["2020-06-26",182.38,185.3066,178.0177,179.0485,1366300.0],["2020-06-29",180.129,181.3388,177.0351,178.1803,566100.0],["2020-06-30",176.952,182.641,176.4625,181.893,828600.0],["2020-07-01",181.5051,183.0844,179.5934,180.323,450500.0],["2020-07-02",184.1464,184.1464,180.7847,181.5697,466400.0],["2020-07-06",184.7098,185.1162,182.0038,182.3825,406200.0],["2020-07-07",181.9392,183.6755,181.1449,181.5513,974000.0],["2020-07-08",181.8191,184.4512,181.8191,184.0079,468400.0],["2020-07-09",184.054,185.3008,181.9761,183.8047,447400.0],["2020-07-10",184.4881,187.1941,183.3152,186.8617,444300.0],["2020-07-13",188.2562,188.9951,185.4487,186.0674,481200.0],["2020-07-14",187.425,190.0571,186.8986,188.3578,594100.0],["2020-07-15",189.4384,191.1377,188.7088,190.3619,582500.0],["2020-07-16",190.2695,192.1628,189.6785,191.6272,569600.0],["2020-07-17",191.8858,193.0217,190.8514,192.56,736500.0],["2020-07-20",191.5071,193.1325,191.267,192.0335,620300.0],["2020-07-21",192.8647,194.8596,192.5969,194.8504,503400.0],["2020-07-22",193.936,196.4204,193.3449,196.2634,281600.0],["2020-07-23",196.5867,197.1131,194.6749,195.7924,502100.0],["2020-07-24",196.3927,197.2423,194.7395,195.3491,413500.0],["2020-07-27",195.4599,196.2911,193.4743,195.3398,271400.0],["2020-07-28",195.1551,196.5497,193.3173,193.8899,463300.0],["2020-07-29",193.308,195.0443,192.1721,194.0653,619700.0],["2020-07-30",193.2249,195.7647,191.2023,195.3214,394400.0],["2020-07-31",195.1274,195.6723,189.7431,193.9545,561100.0],["2020-08-03",194.6195,195.4415,188.4779,189.0043,744200.0],["2020-08-04",189.4845,191.1931,186.5569,189.0782,899700.0],["2020-08-05",188.1362,189.3645,186.5477,187.0371,999400.0],["2020-08-06",186.5107,187.1941,183.5276,184.6636,1010400.0],["2020-08-07",183.6015,184.9037,182.5025,184.2203,682100.0],["2020-08-10",184.6544,185.2362,181.6621,182.013,427900.0],["2020-08-11",183.3337,183.3614,180.8401,181.0156,1232100.0],["2020-08-12",182.5856,182.9458,179.6118,180.4522,1323200.0],["2020-08-13",178.365,183.9063,178.365,183.5554,542900.0],["2020-08-14",183.2413,186.2521,183.2413,186.1043,433300.0],["2020-08-17",185.6703,188.9119,185.6703,186.2521,669100.0],["2020-08-18",186.7324,187.4804,184.091,185.9196,1160700.0],["2020-08-19",185.6334,189.0597,185.3378,187.7575,640200.0],["2020-08-20",186.5384,188.053,186.1967,186.6492,763400.0],["2020-08-21",187.1849,187.1849,182.8535,182.9366,854700.0],["2020-08-24",183.4999,183.5553,178.3558,179.7226,1380800.0],["2020-08-25",180.9787,184.2296,179.4456,182.1793,1344200.0],["2020-08-26",181.1911,187.8037,180.2952,186.1598,895700.0],["2020-08-27",186.6493,190.8607,185.9289,189.8448,616700.0],["2020-08-28",190.9899,191.5256,188.8473,189.9371,601900.0],["2020-08-31",190.0017,192.0982,189.5677,189.817,705500.0],["2020-09-01",189.0782,192.8463,188.5333,192.4399,787900.0],["2020-09-02",191.9689,200.2901,191.9689,199.6436,752700.0],["2020-09-03",200.2993,202.054,192.1998,193.4281,1006700.0],["2020-09-04",194.878,195.7646,189.9925,192.4953,645300.0],["2020-09-08",190.7683,191.3871,187.4897,187.6005,863200.0],["2020-09-09",189.346,194.7857,189.2721,193.1972,681300.0],["2020-09-10",193.7513,195.7277,191.424,191.424,480400.0],["2020-09-11",191.5718,192.1259,188.7919,190.3619,628000.0],["2020-09-14",191.9781,193.5574,189.3183,190.4358,935300.0],["2020-09-15",191.5994,192.4491,190.1218,190.4819,650200.0],["2020-09-16",191.6733,193.2341,190.8144,191.1192,680900.0],["2020-09-17",188.718,191.5533,187.4527,189.9833,872200.0],["2020-09-18",189.66,192.4953,189.2444,189.6138,819900.0],["2020-09-21",186.5384,188.3116,184.7837,187.0464,1588500.0],["2020-09-22",186.3167,189.309,184.3588,188.0992,1206700.0],["2020-09-23",188.6164,193.5204,188.2932,188.3948,1111800.0],["2020-09-24",187.2033,188.9581,182.6041,183.1582,1473800.0],["2020-09-25",182.3455,185.1993,179.8242,183.4815,883700.0],["2020-09-28",185.7996,192.5784,185.7903,191.0361,1121400.0],["2020-09-29",189.7945,193.2877,189.7945,192.8152,681800.0],["2020-09-30",195.8174,195.9749,192.1944,193.4916,888500.0],["2020-10-01",193.6862,195.3633,192.2407,194.6591,698200.0],["2020-10-02",192.2685,196.4289,192.2314,194.2236,489400.0],["2020-10-05",195.3355,196.6698,193.575,194.7147,1392600.0],["2020-10-06",195.8266,197.8651,192.9634,193.7047,514300.0],["2020-10-07",195.0205,197.1516,194.724,195.6228,882400.0],["2020-10-08",196.2992,200.2835,195.3077,195.5764,387900.0],["2020-10-09",196.1046,198.0412,195.771,195.9193,680500.0],["2020-10-12",195.6598,201.9606,195.6598,201.0989,2366900.0],["2020-10-13",200.6264,203.017,196.6328,196.9478,549300.0],["2020-10-14",197.3833,201.2101,196.6327,196.9292,443100.0],["2020-10-15",194.5757,200.7746,194.5757,200.719,647900.0],["2020-10-16",201.3213,203.2023,200.4225,200.8487,466100.0],["2020-10-19",200.1445,201.7568,196.5123,197.0961,921300.0],["2020-10-20",199.0604,199.0604,193.6676,194.029,743600.0],["2020-10-21",193.5194,197.3926,193.4823,194.0012,360600.0],["2020-10-22",193.853,194.7425,192.5187,194.1773,442700.0],["2020-10-23",195.1039,195.1039,192.0925,194.3534,342700.0],["2020-10-26",192.6206,192.6206,186.5421,188.3583,730200.0],["2020-10-27",187.9598,189.9428,185.5507,185.7267,410500.0],["2020-10-28",182.0296,182.6967,178.6938,179.676,879500.0],["2020-10-29",179.9448,179.9448,172.0965,172.5783,1053100.0],["2020-10-30",172.43,173.8848,166.1755,169.085,1144300.0],["2020-11-02",169.3075,170.8085,166.1478,166.3887,832600.0],["2020-11-03",170.0951,171.0865,166.9725,167.2597,1341200.0],["2020-11-04",167.6489,174.1814,166.6667,170.7252,1760100.0],["2020-11-05",172.5505,175.6083,171.7258,173.0138,1003400.0],["2020-11-06",174.6724,179.2683,172.0409,178.0638,373100.0],["2020-11-09",183.8921,192.2129,179.8707,181.6127,1166800.0],["2020-11-10",181.9555,187.895,180.7972,187.1815,673800.0],["2020-11-11",187.5336,189.8408,186.8201,188.0525,1088500.0],["2020-11-12",186.9776,188.803,186.0232,187.3575,502100.0],["2020-11-13",188.8401,192.4538,187.5243,191.6292,794600.0],["2020-11-16",194.5849,195.4281,192.4538,195.1502,826100.0],["2020-11-17",193.3433,197.4852,190.267,194.7054,1012200.0],["2020-11-18",195.215,195.808,190.5913,190.6006,673800.0],["2020-11-19",190.5914,191.8608,187.9784,189.4795,779200.0],["2020-11-20",188.5621,189.8223,184.0218,184.763,1091600.0],["2020-11-23",185.6897,189.5165,185.2449,188.9513,1374800.0],["2020-11-24",190.4245,196.1694,190.1836,193.6583,826500.0],["2020-11-25",192.6947,195.1131,190.2948,194.0661,691600.0],["2020-11-27",193.3618,196.4103,192.7225,194.168,564700.0],["2020-11-30",195.9563,195.9563,192.0183,192.9079,1083600.0],["2020-12-01",196.3918,198.523,195.7896,198.3748,704000.0],["2020-12-02",197.2443,200.3669,196.2065,196.8922,731900.0],["2020-12-03",195.2243,198.245,194.6221,197.198,350600.0],["2020-12-04",197.0868,199.9963,196.9293,198.7454,741700.0],["2020-12-07",197.4389,200.5986,193.5843,194.0753,741700.0],["2020-12-08",192.4909,196.4289,192.0554,195.3818,924600.0],["2020-12-09",195.8915,197.3555,190.7581,192.3333,891200.0],["2020-12-10",191.1195,192.7132,190.4523,191.6384,897300.0],["2020-12-11",189.4332,193.1395,188.9606,189.3961,784700.0],["2020-12-14",191.2307,193.3619,189.6092,190.6562,1171600.0],["2020-12-15",192.2593,195.9749,189.3127,194.5943,807000.0],["2020-12-16",194.5942,198.4303,194.5942,196.4196,1087300.0],["2020-12-17",196.2714,199.5885,196.2714,196.6512,1996400.0],["2020-12-18",196.6513,196.7718,188.8123,189.8501,2271600.0],["2020-12-21",189.4702,193.2785,185.3931,192.4631,2387100.0],["2020-12-22",191.6848,195.5116,190.0632,194.2329,2032900.0],["2020-12-23",194.9,197.059,192.7411,193.4916,1233400.0],["2020-12-24",193.1117,196.5308,193.0839,196.2621,293900.0],["2020-12-28",196.5308,198.3377,192.5928,192.6762,934300.0],["2020-12-29",193.5564,194.2328,191.8793,192.5372,399400.0],["2020-12-30",192.9556,194.8802,190.9752,191.6632,692200.0],["2020-12-31",191.3099,197.0838,191.2541,195.8844,599200.0],["2021-01-04",195.8844,196.842,188.7437,189.3946,1654000.0],["2021-01-05",189.785,190.8171,185.9451,187.8139,1435000.0],["2021-01-06",189.4689,190.7985,186.5123,189.3946,1792300.0],["2021-01-07",189.5154,192.4628,188.3346,190.8357,1324300.0],["2021-01-08",191.7655,192.5651,187.8883,189.3388,925300.0],["2021-01-11",190.0733,190.0733,185.1548,185.2384,872100.0],["2021-01-12",184.5411,187.9162,183.7508,185.9079,1075400.0],["2021-01-13",185.7219,190.7148,185.1455,189.9245,1148700.0],["2021-01-14",190.1756,191.6167,186.8005,191.0681,1049400.0],["2021-01-15",189.2923,192.6767,189.2923,192.1374,979900.0],["2021-01-19",192.4721,194.4712,191.6075,193.8575,1007100.0],["2021-01-20",194.1736,196.247,192.751,195.5032,887100.0],["2021-01-21",195.466,197.809,193.8017,193.9226,928400.0],["2021-01-22",193.1415,193.4391,191.3471,191.9979,1141600.0],["2021-01-25",190.7799,195.7821,190.7148,194.6199,829900.0],["2021-01-26",195.5404,196.684,193.03,195.4567,629200.0],["2021-01-27",192.9649,196.0889,189.283,191.5052,1587200.0],["2021-01-28",192.0351,194.9639,191.4029,191.8213,1218600.0],["2021-01-29",190.2964,191.8957,187.8511,188.6879,1243200.0],["2021-02-01",189.6177,194.936,189.1435,192.8812,1137000.0],["2021-02-02",191.2541,197.8276,191.2541,196.2934,806400.0],["2021-02-03",196.3306,196.4329,191.1146,191.7189,751200.0],["2021-02-04",191.4493,194.8244,190.1755,194.6013,1455600.0],["2021-02-05",195.7263,208.3526,195.2521,208.1852,1459200.0],["2021-02-08",208.864,210.1471,205.7307,209.8495,794200.0],["2021-02-09",209.2266,213.6988,209.2266,212.4436,685800.0],["2021-02-10",212.2949,214.8611,209.2917,209.7845,594000.0],["2021-02-11",213.6523,216.0232,211.4673,212.4343,639900.0],["2021-02-12",212.7877,215.1493,210.0448,211.4488,560300.0],["2021-02-16",212.4808,213.7453,210.426,212.0903,641000.0],["2021-02-17",211.0304,214.1823,210.6027,213.7453,357000.0],["2021-02-18",212.0438,212.081,206.1304,207.3298,1849300.0],["2021-02-19",208.7059,210.1006,207.3298,209.1801,1367600.0],["2021-02-22",209.6264,210.1657,207.9528,209.1057,1421300.0],["2021-02-23",209.3568,210.9095,206.8185,210.2029,939400.0],["2021-02-24",209.6543,212.4808,208.9755,209.7937,1614400.0],["2021-02-25",210.5562,212.2298,207.7204,208.52,993000.0],["2021-02-26",208.2689,209.1615,204.3918,205.1449,1000600.0],["2021-03-01",206.5024,211.9881,205.7307,210.798,884500.0],["2021-03-02",211.3558,213.3362,209.1522,211.1605,814500.0],["2021-03-03",210.2587,212.0996,205.5261,207.0138,1276300.0],["2021-03-04",207.6925,209.5241,204.6428,206.3629,982000.0],["2021-03-05",208.4456,212.3507,205.6656,212.0067,873000.0],["2021-03-08",213.2153,214.4891,209.0964,209.4125,613300.0],["2021-03-09",209.4125,213.0015,208.8268,210.4818,713800.0],["2021-03-10",211.5045,212.9643,208.0179,208.4828,406500.0],["2021-03-11",207.5344,209.1243,205.74,206.6047,739900.0],["2021-03-12",207.6739,207.8413,205.9724,207.1161,489200.0],["2021-03-15",206.3908,207.2555,203.7595,205.805,436700.0],["2021-03-16",203.9827,207.1811,202.7554,206.5023,1252500.0],["2021-03-17",206.4094,207.2369,204.8846,206.1119,721600.0],["2021-03-18",206.0747,207.3577,204.1128,205.6098,1112400.0],["2021-03-19",205.4796,206.0467,203.1272,204.5498,1329300.0],["2021-03-22",204.5499,206.3815,204.3639,205.2937,1447100.0],["2021-03-23",205.8887,207.9621,204.8101,205.9352,1142200.0],["2021-03-24",205.7213,209.5892,204.8473,208.0271,1075100.0],["2021-03-25",208.7152,209.5055,205.9724,208.7338,1307400.0],["2021-03-26",209.6729,213.6244,207.46,213.2525,1230000.0],["2021-03-29",213.1316,219.0078,211.2628,218.1245,1283600.0],["2021-03-30",217.2945,220.1949,215.3081,216.651,876000.0],["2021-03-31",216.2127,216.5764,213.0792,213.4522,1070500.0],["2021-04-01",213.2657,218.5815,213.247,217.8447,678000.0],["2021-04-05",218.2737,219.9337,218.255,219.7658,560200.0],["2021-04-06",219.4954,220.941,219.253,220.8197,824600.0],["2021-04-07",221.37,222.7688,219.1411,221.799,359200.0],["2021-04-08",221.1182,224.1304,220.428,221.0902,800500.0],["2021-04-09",221.6404,223.86,220.8104,223.804,595300.0],["2021-04-12",223.5802,228.1312,223.1139,227.5157,1426900.0],["2021-04-13",224.9325,228.4856,224.9325,225.5666,979300.0],["2021-04-14",225.5293,226.3407,219.3928,220.7637,825800.0],["2021-04-15",220.5399,223.4217,220.5399,221.9388,728600.0],["2021-04-16",225.8744,225.8744,221.1834,224.1957,937400.0],["2021-04-19",223.7387,224.7086,221.9575,221.9668,1187100.0],["2021-04-20",221.9855,223.1139,220.3162,221.2394,1151100.0],["2021-04-21",221.4539,223.3284,219.1876,219.8498,737900.0],["2021-04-22",218.7867,219.169,216.7909,217.4344,702300.0],["2021-04-23",217.2852,218.4509,216.8469,217.1919,912400.0],["2021-04-26",218.0406,218.824,215.4386,215.7091,1013600.0],["2021-04-27",214.4967,221.4912,214.4967,220.3254,1674900.0],["2021-04-28",219.9804,229.9219,218.9452,229.3064,1849400.0],["2021-04-29",228.0753,231.5632,226.779,231.4047,776000.0],["2021-04-30",230.9757,246.7738,230.9477,241.4114,2055700.0],["2021-05-03",241.8311,244.6475,240.1151,243.3978,621700.0],["2021-05-04",242.8569,245.6361,242.316,245.0672,671100.0],["2021-05-05",245.0206,246.8298,243.7802,245.4402,527200.0],["2021-05-06",247.2587,249.8607,245.263,248.5457,755700.0],["2021-05-07",247.5479,253.4512,247.5479,251.8658,1075300.0],["2021-05-10",253.5444,253.5444,249.9539,250.756,846200.0],["2021-05-11",250.271,251.1477,246.3262,246.4381,742800.0],["2021-05-12",244.2465,248.8349,243.0528,243.575,1694400.0],["2021-05-13",244.5263,246.9697,242.5865,245.4029,759200.0],["2021-05-14",246.3915,248.5458,245.7853,246.9977,882800.0],["2021-05-17",246.5687,248.7882,246.5687,248.0701,838700.0],["2021-05-18",249.6835,250.1125,245.8972,245.8972,766700.0],["2021-05-19",244.1906,244.9273,240.9078,244.2092,828600.0],["2021-05-20",244.3398,248.0795,244.3398,246.4475,990100.0],["2021-05-21",245.7293,247.7063,244.7127,245.0951,1282600.0],["2021-05-24",245.9158,247.352,245.1791,245.1977,757300.0],["2021-05-25",245.2164,245.72,243.575,243.9574,1391600.0],["2021-05-26",237.8302,244.9179,237.8302,242.5305,852900.0],["2021-05-27",243.634,246.1308,241.0062,244.0641,1577100.0],["2021-05-28",245.2424,245.4108,243.3908,244.4101,960800.0],["2021-06-01",246.1776,246.8976,241.5766,242.9233,1236700.0],["2021-06-02",244.8029,245.4295,241.4832,241.8385,1196000.0],["2021-06-03",241.6796,244.5505,241.0156,241.9601,1044400.0],["2021-06-04",241.7263,243.9145,239.2856,242.8859,1177600.0],["2021-06-07",244.0268,244.0268,239.7625,240.3236,696200.0],["2021-06-08",239.7531,239.7531,235.9751,238.0605,972900.0],["2021-06-09",237.6304,239.0611,236.4895,238.0044,676700.0],["2021-06-10",239.1546,242.6708,238.2382,240.8005,548500.0],["2021-06-11",240.7631,242.9139,239.6783,240.7911,754900.0],["2021-06-14",240.9875,241.0249,237.7145,239.51,996400.0],["2021-06-15",239.2481,241.745,238.0792,239.0237,1100000.0],["2021-06-16",239.2014,239.4725,219.1518,221.7609,3311500.0],["2021-06-17",223.8743,225.0152,216.4212,217.1319,3293800.0],["2021-06-18",215.6731,215.6731,209.8378,210.5953,2021500.0],["2021-06-21",211.6706,215.5422,210.3801,215.2522,1342900.0],["2021-06-22",213.8776,217.0384,213.8776,215.4674,1383400.0],["2021-06-23",214.3545,216.7298,214.3545,215.2242,1034500.0],["2021-06-24",215.0933,218.544,214.9811,217.4686,1132900.0],["2021-06-25",216.8233,221.3213,216.8233,220.2272,852100.0],["2021-06-28",219.5446,219.9186,215.6544,216.3651,555000.0],["2021-06-29",216.5241,219.0677,216.5241,217.1319,608500.0],["2021-06-30",217.0384,217.9174,214.607,215.1026,701300.0],["2021-07-01",215.3178,218.4037,215.1775,216.0191,409600.0],["2021-07-02",215.4767,218.5533,215.4767,216.6737,471000.0],["2021-07-06",215.8601,216.8046,214.0178,215.0372,1261400.0],["2021-07-07",215.5702,216.9916,214.4574,215.804,607900.0],["2021-07-08",214.3545,215.7386,208.9213,209.6133,1834900.0],["2021-07-09",212.3814,215.4393,211.3808,213.41,701800.0],["2021-07-12",211.493,212.718,209.3421,210.5672,720300.0],["2021-07-13",211.0909,211.7735,208.9026,209.4731,956100.0],["2021-07-14",209.4731,209.4731,206.8827,208.5847,764600.0],["2021-07-15",208.2013,210.4176,207.1259,207.5186,881000.0],["2021-07-16",207.874,209.9219,206.8453,207.9394,607800.0],["2021-07-19",205.9101,205.9101,199.5231,202.076,850100.0],["2021-07-20",202.9457,207.0697,202.9457,205.4519,546600.0],["2021-07-21",206.1439,216.1407,205.667,210.0528,2505100.0],["2021-07-22",210.3614,212.5123,209.6881,211.6613,708500.0],["2021-07-23",212.7367,213.2043,211.3714,211.7267,317400.0],["2021-07-26",201.0567,201.7955,190.7701,192.7058,7229000.0],["2021-07-27",192.3038,196.568,189.835,192.6404,5299800.0],["2021-07-28",195.4738,196.0069,186.8237,188.5257,5071400.0],["2021-07-29",191.2563,192.7339,187.9272,190.3586,4271400.0],["2021-07-30",191.7333,193.1921,188.8811,192.7152,2461900.0],["2021-08-02",194.4172,194.8941,189.863,190.7327,1616500.0],["2021-08-03",193.8093,200.6078,192.0045,199.1303,2529100.0],["2021-08-04",199.1865,200.1216,193.7065,197.4939,2275000.0],["2021-08-05",197.2039,203.4133,197.2039,203.404,2822300.0],["2021-08-06",203.4226,204.9469,200.2151,201.9732,2022700.0],["2021-08-09",202.4875,204.4606,200.4489,203.7125,2366800.0],["2021-08-10",204.5635,205.5454,202.0854,203.937,1313500.0],["2021-08-11",204.6851,208.3696,203.8902,207.6495,1835100.0],["2021-08-12",208.566,208.566,205.8447,206.9294,1438200.0],["2021-08-13",208.3509,208.9962,204.9563,205.0218,1535100.0],["2021-08-16",204.5167,205.2929,202.609,204.5916,2048400.0],["2021-08-17",204.1053,204.4887,200.9632,202.0106,1995400.0],["2021-08-18",201.1315,203.7593,200.0468,200.2338,2171700.0],["2021-08-19",198.5879,201.758,198.4663,200.4208,2291600.0],["2021-08-20",199.5792,205.4332,198.7937,204.5635,1925700.0],["2021-08-23",205.3397,207.1819,203.1327,203.7032,2217300.0],["2021-08-24",204.6384,204.6571,200.505,202.3286,2447000.0],["2021-08-25",202.2817,204.3484,200.0093,202.3378,1942300.0],["2021-08-26",201.7581,203.6191,199.813,200.823,1314100.0],["2021-08-27",200.8322,205.9756,200.1309,205.0778,1502000.0],["2021-08-30",205.321,205.6296,201.2905,201.73,851900.0],["2021-08-31",201.6178,207.6682,201.3186,206.4058,2028100.0],["2021-09-01",207.2567,209.6788,205.695,209.1925,1761100.0],["2021-09-02",209.7068,215.5141,209.4076,215.14,2958600.0],["2021-09-03",215.1307,216.0191,212.1569,213.6999,1982500.0],["2021-09-07",214.4761,214.4761,210.4737,212.372,1170800.0],["2021-09-08",211.2311,212.7647,208.1358,211.2966,1523200.0],["2021-09-09",216.0191,222.7147,216.0191,220.6948,3891500.0],["2021-09-10",221.6393,223.6686,218.8713,221.2092,2005900.0],["2021-09-13",222.2658,222.8176,219.4698,221.0876,2435700.0],["2021-09-14",222.0975,222.1536,218.8245,219.077,2455500.0],["2021-09-15",219.4417,223.2665,217.4592,221.3962,2013000.0],["2021-09-16",220.7977,221.471,218.8338,218.8713,2005300.0],["2021-09-17",217.3283,218.8245,214.2704,215.3458,3367100.0],["2021-09-20",211.175,213.4474,209.0055,212.1008,2150500.0],["2021-09-21",213.7747,215.1774,211.2872,214.0646,3108200.0],["2021-09-22",215.5795,218.7123,213.41,215.963,2038700.0],["2021-09-23",217.8987,219.8625,217.029,218.3102,3001500.0],["2021-09-24",217.2815,219.769,216.6363,218.6655,2243600.0],["2021-09-27",219.2547,219.2547,214.0647,216.5615,2261300.0],["2021-09-28",215.0559,216.6924,212.1382,213.223,2975500.0],["2021-09-29",210.4358,216.1322,210.4358,214.8934,1369100.0],["2021-09-30",215.8319,221.4625,213.3356,218.1498,3080900.0],["2021-10-01",218.5064,228.4351,218.0653,226.0984,2518400.0],["2021-10-04",226.2673,227.1776,221.5094,222.7951,2764800.0],["2021-10-05",223.0203,229.3173,222.9359,228.1161,1360500.0],["2021-10-06",226.089,229.2797,222.6825,226.4738,1082300.0],["2021-10-07",228.2474,229.5612,225.845,226.6333,1729900.0],["2021-10-08",227.9659,228.3506,225.5447,227.9377,1408200.0],["2021-10-11",228.2005,229.4205,225.6855,227.7219,885900.0],["2021-10-12",228.0972,229.1671,226.4644,227.0087,671300.0],["2021-10-13",227.262,229.5518,225.0755,228.9324,970600.0],["2021-10-14",230.0398,233.2775,229.8897,232.8739,1103300.0],["2021-10-15",234.1877,234.3285,230.5841,231.7103,789300.0],["2021-10-18",230.509,231.2316,228.9887,229.824,800100.0],["2021-10-19",230.8563,233.2399,230.8563,232.827,878100.0],["2021-10-20",230.6686,232.1419,228.4633,229.1108,1520800.0],["2021-10-21",228.482,232.7332,226.3612,231.6727,1014500.0],["2021-10-22",232.4704,233.8124,230.8281,232.5079,743300.0],["2021-10-25",233.1648,233.878,229.4298,229.7395,1016300.0],["2021-10-26",229.8427,230.5184,228.1723,228.9888,1002600.0],["2021-10-27",228.2943,229.9085,224.7939,225.4696,1222400.0],["2021-10-28",225.4696,234.0939,225.4227,233.2211,2956900.0],["2021-10-29",231.7853,233.4933,224.9347,227.3653,2288400.0],["2021-11-01",227.3184,229.7114,219.1258,222.9921,1765400.0],["2021-11-02",223.8461,224.869,220.7586,222.4478,808200.0],["2021-11-03",222.6261,222.6261,219.0695,220.3927,1223400.0],["2021-11-04",219.5856,221.0778,215.9539,216.836,722500.0],["2021-11-05",216.9862,219.5575,214.7151,217.0706,906600.0],["2021-11-08",217.3146,219.4636,216.6483,218.375,1798400.0],["2021-11-09",217.202,219.2947,215.6629,219.0132,2030700.0],["2021-11-10",219.7545,222.2696,216.47,217.1081,1178400.0],["2021-11-11",217.2677,217.7275,214.3491,216.1228,550500.0],["2021-11-12",217.2677,217.643,215.2688,216.6952,597900.0],["2021-11-15",216.6952,217.6149,214.2553,215.2406,1019500.0],["2021-11-16",215.7943,218.2812,214.9967,216.5169,867400.0],["2021-11-17",215.691,217.3427,215.006,215.5597,803400.0],["2021-11-18",216.9205,218.2343,213.101,214.3773,867800.0],["2021-11-19",213.7673,218.8818,211.5056,218.4689,1380200.0],["2021-11-22",216.592,222.11,216.3574,219.0694,1000300.0],["2021-11-23",220.1862,222.2696,217.5023,220.6273,1224300.0],["2021-11-24",220.4959,222.2132,218.4594,221.5938,667700.0],["2021-11-26",214.077,218.2437,213.8236,214.8934,874700.0],["2021-11-29",216.0852,217.568,213.0072,216.2072,1539100.0],["2021-11-30",213.2699,216.6014,211.2335,211.9373,1270900.0],["2021-12-01",213.9737,216.8829,212.3408,213.0259,2390700.0],["2021-12-02",213.1855,218.3187,212.5849,217.69,1264100.0],["2021-12-03",219.0413,219.5293,214.4993,216.6295,1581400.0],["2021-12-06",217.7181,220.7023,216.8547,218.1873,1246100.0],["2021-12-07",219.2853,221.2279,216.3855,217.3521,1805700.0],["2021-12-08",218.3938,220.9369,217.1363,220.5334,1760400.0],["2021-12-09",220.2613,220.2613,217.0237,218.0466,1023300.0],["2021-12-10",220.4302,220.4302,216.592,219.3792,879800.0],["2021-12-13",219.5949,220.3082,217.2958,217.6618,884800.0],["2021-12-14",216.8829,218.5439,215.2219,217.8776,2075600.0],["2021-12-15",217.202,220.3833,214.3679,220.205,1412800.0],["2021-12-16",220.205,222.2883,217.5586,218.8067,1518900.0],["2021-12-17",218.6566,221.3687,216.2823,218.544,2789500.0],["2021-12-20",217.1926,218.4126,214.9028,217.6712,2503300.0],["2021-12-21",220.036,223.7429,217.7932,221.7065,1624100.0],["2021-12-22",221.5094,224.0057,219.3322,222.4197,1485800.0],["2021-12-23",222.5886,224.3998,221.4531,221.9035,844200.0],["2021-12-27",222.035,224.3904,220.7868,224.3435,1088400.0],["2021-12-28",224.4467,225.7042,223.8461,224.0244,910800.0],["2021-12-29",223.649,225.0379,221.1528,223.7523,580300.0],["2021-12-30",224.3832,225.5884,223.112,223.2721,677200.0],["2021-12-31",223.7523,225.1835,223.0837,223.6205,447500.0],["2022-01-03",223.4227,224.0536,220.5226,221.8126,848600.0],["2022-01-04",219.0255,225.579,219.0255,224.7316,952100.0],["2022-01-05",225.4472,225.6543,222.4435,223.1685,1070500.0],["2022-01-06",222.5564,224.1948,220.5414,220.6544,1128100.0],["2022-01-07",219.4398,221.7467,217.7543,218.0368,1233500.0],["2022-01-10",215.4191,222.161,213.1781,219.0349,1124400.0],["2022-01-11",219.1949,220.9746,215.5227,220.2966,1196200.0],["2022-01-12",220.6544,221.2759,218.903,220.1177,813500.0],["2022-01-13",220.7392,221.2947,216.5961,217.7072,953300.0],["2022-01-14",216.8974,219.741,210.7488,215.7392,1676000.0],["2022-01-18",215.0519,215.8994,208.8468,213.8938,1429300.0],["2022-01-19",213.7713,217.1988,211.7751,213.3288,1358300.0],["2022-01-20",216.6432,217.8861,213.3288,214.9107,999400.0],["2022-01-21",215.6827,218.1027,211.5962,212.4625,1099300.0],["2022-01-24",211.1537,218.5358,208.2818,217.3588,1826100.0],["2022-01-25",212.9522,219.4303,209.1952,213.4135,1462900.0],["2022-01-26",213.9691,219.4303,210.5793,212.3777,1371100.0],["2022-01-27",214.3928,214.7129,207.9711,209.9673,1202100.0],["2022-01-28",209.9673,217.8485,207.8864,217.5943,756300.0],["2022-01-31",215.3909,221.0216,215.3344,220.2966,872700.0],["2022-02-01",219.581,222.8766,218.1781,222.3211,729300.0],["2022-02-02",222.0762,224.675,220.8051,223.9688,1145800.0],["2022-02-03",223.1214,224.3361,219.6092,220.645,1032400.0],["2022-02-04",219.5904,226.304,219.5904,223.9688,807100.0],["2022-02-07",224.1007,224.9198,221.7372,222.1233,1098100.0],["2022-02-08",212.519,215.7299,204.3271,211.9917,2036500.0],["2022-02-09",211.8505,217.2647,210.7583,215.2685,1846100.0],["2022-02-10",212.5284,217.1517,212.3307,213.3476,1262000.0],["2022-02-11",213.0651,215.1837,207.8769,208.2724,1461500.0],["2022-02-14",207.9428,209.2799,204.6096,206.0785,1422900.0],["2022-02-15",207.0765,211.342,207.0295,209.1857,1181200.0],["2022-02-16",208.9315,213.2816,207.4343,212.6037,1313000.0],["2022-02-17",210.7771,212.6791,207.8863,210.1368,983400.0],["2022-02-18",209.487,213.5171,208.4983,212.4342,1072100.0],["2022-02-22",212.1895,213.2064,208.7055,210.165,2037800.0],["2022-02-23",210.7017,212.9521,204.1482,204.1576,861900.0],["2022-02-24",201.1162,207.6509,199.8357,206.973,846600.0],["2022-02-25",207.4156,212.406,207.1237,210.5699,1167700.0],["2022-02-28",206.4551,210.7676,206.0408,209.3176,1664400.0],["2022-03-01",209.3176,211.2008,204.9674,206.1444,1161500.0],["2022-03-02",207.3214,211.568,206.6623,210.8053,952200.0],["2022-03-03",212.0011,213.9785,209.1104,211.6151,1151900.0],["2022-03-04",209.7319,211.0125,207.5191,209.2611,863800.0],["2022-03-07",207.4438,207.9616,202.7264,204.9391,1579500.0],["2022-03-08",204.5813,207.5568,201.4552,204.779,1605200.0],["2022-03-09",209.0822,214.8165,207.1613,211.9164,1151800.0],["2022-03-10",208.7056,212.3778,208.3195,211.408,930600.0],["2022-03-11",212.8109,214.3269,207.5003,207.8393,1219800.0],["2022-03-14",210.1745,210.9936,206.7659,207.2461,890600.0],["2022-03-15",209.6942,215.6357,208.8374,215.212,870400.0],["2022-03-16",215.5321,217.8955,213.8466,217.0104,988100.0],["2022-03-17",217.4436,219.6563,216.0217,219.2608,836300.0],["2022-03-18",219.3456,222.4246,215.9935,222.2175,1498400.0],["2022-03-21",221.097,223.1591,216.2948,217.839,872700.0],["2022-03-22",218.3663,221.3889,215.1837,220.6921,818000.0],["2022-03-23",219.2326,220.8145,217.5095,218.3851,495300.0],["2022-03-24",218.9689,222.4246,218.2345,220.984,770500.0],["2022-03-25",221.1534,224.4585,220.2307,224.0912,476100.0],["2022-03-28",223.7052,227.3774,223.7052,226.7842,747000.0],["2022-03-29",225.9745,230.4376,225.9745,229.1759,548300.0],["2022-03-30",229.4877,229.4877,222.5246,226.7573,621000.0],["2022-03-31",227.3052,228.2878,222.8553,223.1765,879800.0],["2022-04-01",223.8001,225.4724,222.9876,224.3481,463000.0],["2022-04-04",224.348,226.077,222.534,225.1511,474900.0],["2022-04-05",224.1591,229.6199,222.5435,226.2376,922700.0],["2022-04-06",225.3779,228.8546,223.5922,226.2281,782700.0],["2022-04-07",225.6424,227.8627,223.6489,227.1352,542000.0],["2022-04-08",226.1904,228.8641,223.101,227.7398,624100.0],["2022-04-11",226.4549,227.6926,224.5087,225.1228,535000.0],["2022-04-12",225.8786,227.6926,219.0384,219.6242,725100.0],["2022-04-13",218.7928,221.1547,217.0544,220.9658,742100.0],["2022-04-14",221.1641,223.1387,220.0115,221.2208,392900.0],["2022-04-18",220.0966,222.6475,219.388,220.3327,277300.0],["2022-04-19",220.2855,223.0631,220.0115,222.2128,702200.0],["2022-04-20",223.6962,226.9934,223.4316,226.6344,911100.0],["2022-04-21",227.6832,230.6498,227.6832,229.3271,782700.0],["2022-04-22",228.1839,229.0814,223.9796,224.2819,950200.0],["2022-04-25",224.0457,229.1854,220.6445,227.7493,1217300.0],["2022-04-26",226.1432,226.9935,221.7688,222.1751,1095200.0],["2022-04-27",222.175,223.7623,218.9911,220.0776,1543000.0],["2022-04-28",229.1948,229.1948,210.3086,216.2607,1483500.0],["2022-04-29",215.5143,215.5143,202.3157,202.9959,1422000.0],["2022-05-02",202.0134,204.1013,196.0707,199.8026,1384500.0],["2022-05-03",201.3048,206.1232,198.8484,202.174,921100.0],["2022-05-04",201.5315,208.4568,199.8876,207.9939,612800.0],["2022-05-05",205.3201,207.3987,201.8244,204.1958,743400.0],["2022-05-06",202.9204,202.9204,198.6311,200.7663,625200.0],["2022-05-09",200.4545,200.8041,195.57,196.2975,743800.0],["2022-05-10",197.7241,198.4232,192.1499,194.9559,828000.0],["2022-05-11",194.3135,198.9996,190.043,190.506,590700.0],["2022-05-12",189.9957,192.0459,186.4056,190.2414,819800.0],["2022-05-13",192.4239,196.0613,190.6099,194.4646,818900.0],["2022-05-16",194.0867,194.5591,191.413,192.9719,442700.0],["2022-05-17",194.9464,197.3084,192.9718,195.7684,386400.0],["2022-05-18",194.1245,194.7858,190.8177,191.7153,786000.0],["2022-05-19",190.5721,192.1876,188.0117,189.2494,597400.0],["2022-05-20",190.4493,191.9609,182.3336,187.5204,877600.0],["2022-05-23",189.3627,193.6804,187.3126,192.764,691200.0],["2022-05-24",191.9893,193.1703,189.1077,191.9515,696600.0],["2022-05-25",192.3294,193.4537,189.4195,190.9217,908600.0],["2022-05-26",191.2995,197.8185,191.2995,196.6187,617700.0],["2022-05-27",197.0627,203.0149,197.0627,202.9771,531600.0],["2022-05-31",200.7096,201.6166,198.1776,199.4153,955400.0],["2022-06-01",199.0374,200.5868,193.9733,196.9588,635900.0],["2022-06-02",197.1099,201.9945,195.4471,201.8527,614200.0],["2022-06-03",199.9538,200.275,194.9465,195.2205,471300.0],["2022-06-06",196.7509,199.0846,194.7763,196.7698,538800.0],["2022-06-07",195.9857,199.7553,194.3134,198.2531,484500.0],["2022-06-08",197.7619,198.376,194.6724,195.0031,533400.0],["2022-06-09",194.9653,195.0126,190.8839,191.0161,457900.0],["2022-06-10",188.6636,189.854,186.2828,188.4841,626100.0],["2022-06-13",184.7522,188.862,182.8532,184.431,851900.0],["2022-06-14",185.0073,187.0197,183.1272,184.1098,545100.0],["2022-06-15",186.2544,187.2748,180.3023,184.0531,890900.0],["2022-06-16",181.4077,181.4077,177.5152,180.2928,1087100.0],["2022-06-17",182.2958,184.3176,180.0,183.2217,3387900.0],["2022-06-21",186.3395,186.793,182.0502,185.3664,1104800.0],["2022-06-22",183.0138,187.9172,183.0138,186.3678,1071800.0],["2022-06-23",187.6149,187.7661,184.9978,186.9535,442800.0],["2022-06-24",188.8243,194.2568,188.6353,193.6332,1593700.0],["2022-06-27",193.4254,194.9181,192.3294,193.3876,714200.0],["2022-06-28",193.7371,196.6659,187.6055,187.9834,756600.0],["2022-06-29",188.6475,190.2413,186.5698,189.6151,488900.0],["2022-06-30",188.0783,189.1787,186.437,187.2624,524400.0],["2022-07-01",187.177,189.5487,186.3801,189.2072,584300.0],["2022-07-05",187.5375,190.801,186.1335,190.5164,386700.0],["2022-07-06",191.0287,194.1499,189.6341,191.7592,573200.0],["2022-07-07",193.9222,194.2543,189.6531,190.9813,857100.0],["2022-07-08",190.8769,193.8368,189.3495,190.9433,664300.0],["2022-07-11",188.8941,190.9908,188.306,189.0175,441000.0],["2022-07-12",188.7708,190.7725,186.3516,186.7406,518100.0],["2022-07-13",184.1507,186.1809,183.1166,183.7807,495800.0],["2022-07-14",181.0485,183.4107,179.2934,183.3253,617000.0],["2022-07-15",186.2568,187.5185,184.7009,184.9001,589700.0],["2022-07-18",185.4693,187.528,181.2571,181.8073,376100.0],["2022-07-19",184.9571,188.4672,183.4297,188.287,559100.0],["2022-07-20",188.7233,191.1899,187.3857,189.5867,624400.0],["2022-07-21",190.0231,192.2715,189.1692,191.5505,358700.0],["2022-07-22",192.9261,193.2771,190.0705,191.8066,504100.0],["2022-07-25",192.2525,194.4345,189.9377,191.2374,625500.0],["2022-07-26",191.2279,192.1386,189.6246,190.4689,524300.0],["2022-07-27",190.7915,193.372,189.8049,192.7648,576800.0],["2022-07-28",189.6246,194.4345,187.3383,194.1309,950000.0],["2022-07-29",193.7894,198.7511,193.7704,196.3224,921400.0],["2022-08-01",193.8842,195.6583,193.0304,193.3625,802500.0],["2022-08-02",193.5617,197.5652,192.3853,194.9753,699800.0],["2022-08-03",195.2409,198.0585,195.184,197.6316,461700.0],["2022-08-04",198.2008,199.3677,197.1193,199.3108,464200.0],["2022-08-05",198.0206,200.0887,197.679,198.0965,373000.0],["2022-08-08",199.6997,201.5117,198.2577,199.8705,546800.0],["2022-08-09",200.2595,201.9576,198.2483,200.5156,599200.0],["2022-08-10",203.7696,204.5001,202.2232,204.3198,520300.0],["2022-08-11",204.9081,206.3596,201.4833,205.3445,620500.0],["2022-08-12",207.1375,208.5415,205.1926,208.5226,388400.0],["2022-08-15",208.1052,209.4998,205.4963,208.5321,526900.0],["2022-08-16",208.4182,209.661,207.0236,208.2,437400.0],["2022-08-17",206.5114,208.7123,205.8188,207.83,358900.0],["2022-08-18",208.589,209.5946,206.8434,209.4428,321800.0],["2022-08-19",209.3764,210.069,205.1547,205.1642,459600.0],["2022-08-22",203.6273,203.7507,200.5536,200.7623,622700.0],["2022-08-23",200.0887,200.9235,198.0774,198.2198,274300.0],["2022-08-24",197.7929,199.491,197.0055,198.9788,378900.0],["2022-08-25",199.4815,202.2517,198.5044,202.1284,291300.0],["2022-08-26",202.5647,202.5647,197.0528,197.1477,899700.0],["2022-08-29",196.6924,197.8118,194.387,195.8006,486200.0],["2022-08-30",196.5691,196.5691,193.6091,195.7152,432600.0],["2022-08-31",196.6924,197.8877,194.8709,196.218,1108400.0],["2022-09-01",195.6773,196.607,193.0115,196.4647,483000.0],["2022-09-02",197.6696,199.6618,193.8179,194.2448,656700.0],["2022-09-06",194.463,196.2086,192.5276,194.406,465400.0],["2022-09-07",195.6868,199.5669,194.7096,199.4626,436700.0],["2022-09-08",197.8118,200.9615,196.8536,200.4018,439100.0],["2022-09-09",201.1038,203.3522,200.2215,202.8304,305100.0],["2022-09-12",202.8969,204.9271,202.7071,204.0068,530100.0],["2022-09-13",200.0982,200.9899,194.9563,195.7057,513200.0],["2022-09-14",196.3508,196.8441,194.5483,196.3793,560300.0],["2022-09-15",196.3793,198.2862,195.3547,196.1421,607200.0],["2022-09-16",196.9959,196.9959,193.4099,195.4306,1114300.0],["2022-09-19",195.0891,198.3621,193.7609,198.049,568300.0],["2022-09-20",195.7722,199.0546,191.9395,197.6601,974600.0],["2022-09-21",198.4569,202.4604,194.4819,194.5009,515500.0],["2022-09-22",194.4819,194.7381,190.82,192.964,459900.0],["2022-09-23",192.3759,196.0568,187.2434,190.0611,701700.0],["2022-09-26",190.3267,194.5958,189.8334,193.0779,920200.0],["2022-09-27",193.5996,195.497,190.4784,193.1063,616700.0],["2022-09-28",194.055,197.1003,190.3456,196.2939,956200.0],["2022-09-29",194.5319,195.0938,192.0078,192.665,532500.0],["2022-09-30",193.3699,194.6176,191.1697,191.3887,560300.0],["2022-10-03",192.2078,198.1798,191.4744,196.8463,474800.0],["2022-10-04",199.1418,203.3517,198.1322,202.9803,501200.0],["2022-10-05",201.2372,203.5422,199.818,202.5707,484200.0],["2022-10-06",200.9896,202.6374,200.0181,200.6086,375700.0],["2022-10-07",198.6846,200.0657,194.1794,195.1891,458900.0],["2022-10-10",195.5224,197.1892,195.151,196.132,514800.0],["2022-10-11",196.2082,196.7416,191.9126,192.4745,681600.0],["2022-10-12",192.7984,194.0461,191.322,191.4935,494700.0],["2022-10-13",190.9601,198.818,187.9217,197.2178,1005300.0],["2022-10-14",199.4657,200.4467,191.9888,192.4269,787000.0],["2022-10-17",195.5701,199.0847,195.4843,197.2274,472800.0],["2022-10-18",200.4943,201.161,197.3131,200.3324,564500.0],["2022-10-19",198.9989,200.7515,196.8749,198.6465,378700.0],["2022-10-20",198.4751,198.5703,195.37,195.7129,435400.0],["2022-10-21",195.5891,201.0943,193.9318,200.7038,710900.0],["2022-10-24",201.9421,204.7233,201.8944,202.0659,566100.0],["2022-10-25",202.3516,203.5422,199.3799,201.4182,610700.0],["2022-10-26",202.7898,204.7518,199.7323,200.9229,1041800.0],["2022-10-27",201.0753,205.6376,198.8561,202.5802,912700.0],["2022-10-28",200.8182,211.2477,200.2276,210.8476,735600.0],["2022-10-31",208.9332,210.5905,206.4472,207.8378,906200.0],["2022-11-01",208.676,211.4,207.2663,210.6857,742400.0],["2022-11-02",209.8189,214.0193,208.6283,209.6665,837300.0],["2022-11-03",208.314,211.8382,207.533,207.5997,442600.0],["2022-11-04",209.8571,211.4477,206.6853,210.6952,427500.0],["2022-11-07",211.4477,214.8956,209.9428,214.0098,511700.0],["2022-11-08",214.1527,216.9625,212.6668,214.9623,420500.0],["2022-11-09",213.6193,216.0767,212.2287,212.8573,380500.0],["2022-11-10",219.5151,221.4391,217.8959,221.0867,488200.0],["2022-11-11",221.0866,223.4392,219.0198,222.7725,795700.0],["2022-11-14",221.5533,225.668,221.2295,221.3533,845500.0],["2022-11-15",223.3535,224.9441,220.8771,221.9248,582700.0],["2022-11-16",222.0486,224.1631,221.5629,222.3439,686000.0],["2022-11-17",219.7627,221.801,218.3816,220.4961,514800.0],["2022-11-18",223.344,225.268,218.8293,221.6676,1298200.0],["2022-11-21",221.3248,225.7919,221.2772,225.668,635000.0],["2022-11-22",226.4395,228.192,224.4393,227.7539,453600.0],["2022-11-23",227.3253,230.5828,226.8586,229.8398,451800.0],["2022-11-25",230.8113,232.5544,229.716,232.421,214600.0],["2022-11-28",230.2398,232.5353,227.992,228.1825,691900.0],["2022-11-29",228.5921,230.5828,225.9157,227.1634,570500.0],["2022-11-30",225.5823,235.2594,225.5061,234.4593,910100.0],["2022-12-01",236.1832,237.1643,233.6592,234.8879,562500.0],["2022-12-02",232.4687,236.1166,232.1448,235.7928,520100.0],["2022-12-05",235.126,237.4215,234.0688,234.9355,785200.0],["2022-12-06",234.9546,235.4689,233.7259,235.0689,515400.0],["2022-12-07",235.0117,236.7928,232.2591,232.5829,494700.0],["2022-12-08",233.1259,235.3832,231.8972,234.0688,453300.0],["2022-12-09",233.983,234.7926,232.7924,232.9067,334200.0],["2022-12-12",234.0973,234.0973,231.6781,233.4116,568600.0],["2022-12-13",238.2691,238.4787,233.6306,235.2974,507400.0],["2022-12-14",235.4308,239.1645,232.8115,233.9545,597200.0],["2022-12-15",232.5448,240.9646,230.697,232.802,875800.0],["2022-12-16",229.6874,230.3066,225.83,229.1255,1543600.0],["2022-12-19",228.5826,231.6209,226.6872,227.9349,537700.0],["2022-12-20",228.2016,230.8685,227.8873,228.4492,385100.0],["2022-12-21",229.2302,232.6877,229.2302,232.021,423600.0],["2022-12-22",230.6494,231.4971,228.0872,230.7827,360900.0],["2022-12-23",231.0971,233.0687,229.6303,232.7734,251400.0],["2022-12-27",233.8306,235.126,232.0495,232.9544,248500.0],["2022-12-28",233.3354,234.5831,230.2398,230.2494,257200.0],["2022-12-29",231.186,235.0757,229.7142,234.3781,245500.0],["2022-12-30",232.6291,234.4067,231.0904,233.7473,221200.0],["2023-01-03",234.1296,235.1426,231.6543,234.3207,591300.0],["2023-01-04",236.1079,237.2165,233.9289,235.5727,547200.0],["2023-01-05",235.133,236.299,233.9575,235.5249,328600.0],["2023-01-06",238.2104,243.4955,237.0349,242.2053,610800.0],["2023-01-09",242.6927,246.9838,241.737,243.7631,548300.0],["2023-01-10",243.4763,243.916,240.0262,242.1575,465300.0],["2023-01-11",242.2149,246.1237,241.154,245.7892,409800.0],["2023-01-12",245.6362,246.4295,242.7691,243.4477,472100.0],["2023-01-13",241.3738,243.5529,240.3512,243.3713,331000.0],["2023-01-17",243.8396,244.6328,240.0454,241.0298,501300.0],["2023-01-18",242.8648,243.2184,239.5771,240.1601,446100.0],["2023-01-19",238.478,241.5745,238.3347,240.571,443600.0],["2023-01-20",240.9916,242.5016,238.5832,241.8421,481300.0],["2023-01-23",241.7848,243.7727,240.3895,242.3678,426100.0],["2023-01-24",242.5016,243.3999,241.0107,241.5459,456600.0],["2023-01-25",240.0836,242.5971,239.472,242.3391,478100.0],["2023-01-26",243.2183,243.7057,241.3929,242.2722,403100.0],["2023-01-27",241.3834,241.5459,239.0897,239.5102,397500.0],["2023-01-30",239.4242,241.154,238.2773,238.7456,405300.0],["2023-01-31",239.7683,243.161,238.4112,242.9317,575800.0],["2023-02-01",240.4086,243.8873,238.2104,242.0141,391900.0],["2023-02-02",243.7058,245.426,239.8352,243.4764,408200.0],["2023-02-03",241.6223,243.1132,239.7491,241.2114,576700.0],["2023-02-06",240.8195,242.645,238.9559,242.492,372800.0],["2023-02-07",241.8039,245.1967,240.5806,244.8335,548500.0],["2023-02-08",242.7501,246.6589,241.8804,245.7319,820600.0],["2023-02-09",245.6172,247.4617,227.9461,228.3857,1543200.0],["2023-02-10",227.8601,234.3685,227.6307,233.862,644100.0],["2023-02-13",233.8906,237.0253,232.1894,236.7482,520000.0],["2023-02-14",236.5858,236.8247,229.9245,230.7846,546200.0],["2023-02-15",229.9626,232.2659,229.4466,231.6734,311700.0],["2023-02-16",229.3893,232.1035,228.8349,231.6256,265700.0],["2023-02-17",230.8037,231.941,229.695,230.2207,426600.0],["2023-02-21",230.1825,231.4153,225.9296,226.6272,498000.0],["2023-02-22",227.0191,228.3571,224.4004,226.0729,417200.0],["2023-02-23",226.3979,227.8888,224.3527,226.6941,215000.0],["2023-02-24",224.6872,225.7767,223.4256,224.3049,427400.0],["2023-02-27",229.9913,231.186,225.3753,226.1398,370200.0],["2023-02-28",225.7767,226.7228,223.3587,223.9799,517800.0],["2023-03-01",222.5655,224.7158,220.8643,222.0972,544400.0],["2023-03-02",220.3769,227.1146,219.8799,227.0955,1347800.0],["2023-03-03",227.2007,230.8132,225.5186,230.1825,1108900.0],["2023-03-06",230.9184,231.272,226.9904,228.424,701100.0],["2023-03-07",227.5925,229.351,226.3597,227.258,681600.0],["2023-03-08",227.0286,231.2433,225.9678,228.4909,621300.0],["2023-03-09",228.8923,229.0643,223.6741,224.1233,607500.0],["2023-03-10",222.6037,223.0529,219.0007,220.6827,512100.0],["2023-03-13",219.3257,220.2814,215.0441,217.4142,509400.0],["2023-03-14",219.6314,221.6289,215.5219,217.5193,638900.0],["2023-03-15",212.4063,213.6965,208.1916,209.9884,624400.0],["2023-03-16",209.1091,218.7236,207.9336,218.3317,526300.0],["2023-03-17",217.5194,217.5194,213.1804,213.448,1331500.0],["2023-03-20",214.3082,217.9972,213.0657,217.5193,536800.0],["2023-03-21",220.5585,221.5046,218.8573,219.6028,511100.0],["2023-03-22",219.1058,220.6159,215.7704,215.9042,414100.0],["2023-03-23",214.6235,218.1883,214.3846,216.1718,427900.0],["2023-03-24",213.7729,216.3629,213.1804,216.2005,561400.0],["2023-03-27",216.9459,219.1632,215.9615,217.376,504000.0],["2023-03-28",216.3916,219.3161,215.9998,219.2301,310600.0],["2023-03-29",221.4186,221.9252,219.0676,220.1953,496100.0],["2023-03-30",221.7397,221.8356,219.0635,219.6582,496700.0],["2023-03-31",221.0874,223.1977,219.6294,222.9003,576400.0],["2023-04-03",222.7372,224.6556,222.296,223.8307,817900.0],["2023-04-04",224.0514,225.1832,220.4639,224.6748,463100.0],["2023-04-05",223.4662,227.5524,223.4662,226.4301,419500.0],["2023-04-06",226.5261,227.4469,224.8283,227.0728,396300.0],["2023-04-10",225.4997,226.8906,223.5142,225.1928,318500.0],["2023-04-11",225.845,228.1951,224.4254,227.1783,417400.0],["2023-04-12",227.0824,229.7394,226.8234,227.5237,591900.0],["2023-04-13",226.9673,227.9841,225.3271,227.2359,447000.0],["2023-04-14",227.562,228.502,225.6532,227.7731,408300.0],["2023-04-17",227.3702,228.5883,226.5165,228.2622,491900.0],["2023-04-18",229.7874,230.1998,228.4061,228.6843,514500.0],["2023-04-19",228.8569,229.3461,227.2838,228.1471,390100.0],["2023-04-20",227.562,231.677,227.562,231.6386,432800.0],["2023-04-21",230.9768,231.7442,229.9504,231.418,406100.0],["2023-04-24",231.8113,231.8113,229.5764,230.4588,376800.0],["2023-04-25",229.279,231.5619,229.2406,229.8161,731500.0],["2023-04-26",228.1088,230.6123,226.9673,228.0704,573100.0],["2023-04-27",228.7706,228.7706,213.1068,216.5983,1270200.0],["2023-04-28",214.8622,222.3919,214.6319,222.1521,1164400.0],["2023-05-01",222.0562,224.9338,221.2504,223.7252,745000.0],["2023-05-02",222.5454,222.8044,216.5024,218.2098,622700.0],["2023-05-03",218.2386,218.9388,215.735,216.9245,464500.0],["2023-05-04",216.0516,216.9628,213.0684,215.1403,493100.0],["2023-05-05",216.1187,218.7757,215.572,218.5263,349500.0],["2023-05-08",218.9292,220.0802,218.4688,219.85,441100.0],["2023-05-09",219.1786,221.6533,218.8812,219.5335,267200.0],["2023-05-10",219.9843,220.4543,217.241,218.7661,216500.0],["2023-05-11",217.922,219.3992,216.7422,219.0251,254900.0],["2023-05-12",220.4927,222.0466,218.3345,219.9459,446900.0],["2023-05-15",220.5598,220.7133,218.7853,220.3776,248000.0],["2023-05-16",220.32,220.32,217.7014,218.1138,323600.0],["2023-05-17",219.8884,220.2241,217.1642,217.5863,413700.0],["2023-05-18",216.8956,218.8236,214.6127,218.2193,476100.0],["2023-05-19",218.9196,222.1137,218.8716,220.3008,413500.0],["2023-05-22",220.1761,222.0082,217.9892,220.5694,361000.0],["2023-05-23",218.9196,221.826,211.409,212.3778,563000.0],["2023-05-24",212.2243,213.1643,211.2939,211.62,433400.0],["2023-05-25",210.4977,212.3202,208.9246,210.632,383900.0],["2023-05-26",210.68,212.9437,210.3826,212.0037,344600.0],["2023-05-30",211.7063,213.6631,211.0636,212.2626,343200.0],["2023-05-31",211.15,211.6968,207.9367,209.9222,784200.0],["2023-06-01",209.6441,211.5337,208.1477,211.2363,512800.0],["2023-06-02",212.3202,215.5815,212.2147,215.3705,391100.0],["2023-06-05",214.8525,215.7734,213.9317,214.5456,269600.0],["2023-06-06",215.006,215.9652,213.7782,215.0827,485800.0],["2023-06-07",214.4209,216.4736,212.7039,215.3513,395400.0],["2023-06-08",214.5072,216.9436,214.4113,216.9052,383700.0],["2023-06-09",216.2722,218.2002,215.1979,216.4928,398900.0],["2023-06-12",214.2866,216.6175,213.5576,215.9652,384200.0],["2023-06-13",215.4185,217.7494,215.2362,216.9628,395500.0],["2023-06-14",217.8261,219.8596,216.6559,219.0827,606500.0],["2023-06-15",219.1881,223.188,218.2577,223.1784,586500.0],["2023-06-16",226.2095,226.2095,223.5813,225.4134,1720400.0],["2023-06-20",223.0346,225.9218,222.9195,223.1497,550800.0],["2023-06-21",222.4111,224.5597,221.6533,223.2264,463600.0],["2023-06-22",223.7732,226.1904,222.6509,225.7971,776100.0],["2023-06-23",224.8379,225.7108,222.3248,223.0346,983000.0],["2023-06-26",223.495,224.2432,221.9986,222.3343,829800.0],["2023-06-27",222.8619,224.1568,222.4398,223.5813,399800.0],["2023-06-28",223.1305,223.7156,221.5574,223.2168,504600.0],["2023-06-29",224.3528,225.2385,223.5538,223.8715,606500.0],["2023-06-30",225.3828,228.7233,225.2866,226.7113,758300.0],["2023-07-03",226.0567,226.2108,220.5309,224.7667,327900.0],["2023-07-05",223.3324,224.8342,221.8595,223.342,557000.0],["2023-07-06",222.3986,223.0628,220.2903,222.62,518200.0],["2023-07-07",221.5514,225.1133,220.6465,222.2253,558200.0],["2023-07-10",222.851,227.4141,221.9942,224.2565,458300.0],["2023-07-11",223.8329,226.9617,223.8329,226.307,884200.0],["2023-07-12",227.3178,227.4237,222.8702,223.1013,533600.0],["2023-07-13",221.9846,223.6115,219.7608,223.0147,691900.0],["2023-07-14",222.9665,223.5345,220.8583,221.2915,434300.0],["2023-07-17",221.5514,223.0917,220.7042,221.0701,716900.0],["2023-07-18",219.886,221.0027,218.028,219.8282,590000.0],["2023-07-19",219.2409,220.7716,217.9028,218.259,669400.0],["2023-07-20",219.5586,223.5923,219.1062,223.4479,981000.0],["2023-07-21",224.8245,226.23,223.8041,224.8726,561300.0],["2023-07-24",225.3155,225.5658,222.4467,223.5826,538600.0],["2023-07-25",222.3793,225.0652,222.3793,224.3047,469800.0],["2023-07-26",224.3047,225.017,222.6392,224.2373,662600.0],["2023-07-27",208.6418,212.5985,203.3182,204.329,1787100.0],["2023-07-28",204.2424,205.1665,198.7551,201.2966,1166300.0],["2023-07-31",201.6817,205.1184,200.7767,203.4434,896500.0],["2023-08-01",203.1064,205.8982,202.3266,204.666,623900.0],["2023-08-02",204.5023,206.0715,202.9813,205.2051,461800.0],["2023-08-03",204.1847,208.0739,203.222,205.8116,615300.0],["2023-08-04",205.8115,206.9764,204.4734,204.82,653000.0],["2023-08-07",206.8609,206.8609,202.7117,203.7033,667500.0],["2023-08-08",199.8429,201.4795,195.6938,195.8478,928600.0],["2023-08-09",195.7901,197.5421,194.269,194.7407,963400.0],["2023-08-10",195.6842,196.8683,193.1716,193.6529,870000.0],["2023-08-11",192.671,196.4928,192.1511,196.2618,726300.0],["2023-08-14",196.0981,198.062,193.701,194.3749,663200.0],["2023-08-15",192.979,193.8454,188.9839,189.1668,844400.0],["2023-08-16",189.1476,190.736,188.002,189.1091,939200.0],["2023-08-17",190.6686,191.7853,188.2137,189.0705,563300.0],["2023-08-18",188.3582,192.6325,188.3582,191.5157,1610100.0],["2023-08-21",192.0163,193.7877,190.5145,193.4218,700900.0],["2023-08-22",193.3833,193.7299,191.458,193.0079,811500.0],["2023-08-23",193.1234,196.358,193.1234,195.2028,1055600.0],["2023-08-24",194.6156,198.1005,194.6156,197.494,799300.0],["2023-08-25",198.447,199.1113,196.3388,197.9272,493500.0],["2023-08-28",198.2352,199.1113,197.7154,198.7936,414300.0],["2023-08-29",198.8418,199.9392,197.2533,199.8815,436100.0],["2023-08-30",200.6323,201.8068,200.2184,200.7671,289700.0],["2023-08-31",200.8345,201.6239,198.7936,199.0439,692300.0],["2023-09-01",200.0933,201.4795,199.2654,200.1125,447600.0],["2023-09-05",200.074,200.1414,196.5024,196.5024,387900.0],["2023-09-06",196.3291,197.7732,194.7985,196.9067,290100.0],["2023-09-07",197.0126,197.3496,195.2028,196.2521,445100.0],["2023-09-08",196.7431,196.7431,193.5278,195.251,380700.0],["2023-09-11",194.9525,196.4735,194.3845,195.0103,478900.0],["2023-09-12",194.4616,197.1185,194.4616,195.9826,312200.0],["2023-09-13",196.9452,196.9452,193.8936,195.6167,490400.0],["2023-09-14",196.4447,197.6384,195.1547,197.571,500800.0],["2023-09-15",198.2545,199.3327,197.1185,197.417,1057300.0],["2023-09-18",197.417,200.8345,196.1174,200.5746,694100.0],["2023-09-19",201.0174,205.8116,201.0174,205.3976,795300.0],["2023-09-20",206.4373,208.8248,205.696,206.7646,670700.0],["2023-09-21",205.9656,207.6695,202.9043,204.3964,620600.0],["2023-09-22",204.3675,206.3218,204.0017,205.0029,651100.0],["2023-09-25",204.021,206.2448,203.3182,205.9174,477500.0],["2023-09-26",204.8007,207.6695,203.8862,205.2821,993600.0],["2023-09-27",205.2339,205.7923,203.376,203.7129,816600.0],["2023-09-28",204.5924,206.1582,203.8482,204.7857,677600.0],["2023-09-29",205.7233,205.8682,201.1806,201.9635,643500.0],["2023-10-02",202.0022,202.0118,200.0691,201.171,726200.0],["2023-10-03",200.9293,201.3546,198.803,199.6342,540400.0],["2023-10-04",200.5331,202.1278,199.5859,201.6156,749100.0],["2023-10-05",201.6446,203.104,201.2096,201.5962,855000.0],["2023-10-06",201.8379,203.3843,200.6974,202.1761,897700.0],["2023-10-09",201.084,202.756,200.0885,202.0408,655500.0],["2023-10-10",202.2051,202.2051,200.2914,201.4802,478400.0],["2023-10-11",201.9635,203.6453,201.7122,203.5486,480000.0],["2023-10-12",203.2006,204.7374,201.8282,203.307,578000.0],["2023-10-13",204.1672,206.4578,203.2683,206.1002,579700.0],["2023-10-16",206.6898,208.1782,205.6073,207.8689,397600.0],["2023-10-17",207.0957,209.599,207.0957,208.1395,546100.0],["2023-10-18",207.55,208.1106,204.2252,204.3411,557600.0],["2023-10-19",204.1671,206.3998,199.8565,200.4171,529400.0],["2023-10-20",200.6007,201.5866,198.8127,198.9577,565300.0],["2023-10-23",199.0156,199.6922,196.551,196.7153,514700.0],["2023-10-24",197.3435,201.0936,197.3435,200.9293,494100.0],["2023-10-25",201.4609,203.4616,200.3107,200.7843,506700.0],["2023-10-26",212.6339,225.015,212.6339,221.4099,1279600.0],["2023-10-27",220.9169,223.5845,218.375,221.2552,909100.0],["2023-10-30",221.3712,226.1458,220.1824,224.9956,621700.0],["2023-10-31",225.9525,229.1903,225.2372,227.9918,842000.0],["2023-11-01",229.4706,229.4706,225.7012,227.5376,499900.0],["2023-11-02",226.7644,228.3108,226.0008,227.1413,599000.0],["2023-11-03",229.6736,229.6736,224.9763,228.3494,911100.0],["2023-11-06",228.6587,230.0312,227.3056,228.0112,617200.0],["2023-11-07",228.1562,229.0647,226.9577,228.5621,400400.0],["2023-11-08",228.4461,229.5576,226.1651,226.2328,424600.0],["2023-11-09",226.6484,231.8192,226.6387,230.1858,907200.0],["2023-11-10",229.8572,232.7858,228.6394,232.1672,712000.0],["2023-11-13",232.4958,235.9173,232.1285,235.376,823600.0],["2023-11-14",234.6318,235.753,232.5345,234.2259,571800.0],["2023-11-15",234.6222,235.608,232.3702,233.356,795500.0],["2023-11-16",234.4385,236.7582,234.3129,234.5062,656200.0],["2023-11-17",234.1872,235.0861,232.7084,233.9262,895900.0],["2023-11-20",233.6363,234.7961,232.6214,233.8006,598700.0],["2023-11-21",234.3708,235.289,233.6846,234.8348,590000.0],["2023-11-22",235.26,236.2942,234.3612,236.2845,984700.0],["2023-11-24",235.9753,237.7053,235.9366,236.1009,243500.0],["2023-11-27",235.753,237.1544,235.4147,236.8355,473700.0],["2023-11-28",236.9901,236.9901,233.3754,233.5783,318700.0],["2023-11-29",232.6311,233.414,231.0944,232.7085,465300.0],["2023-11-30",232.4475,238.6332,230.6401,238.0533,869100.0],["2023-12-01",237.7537,239.2034,236.2459,237.1931,620300.0],["2023-12-04",237.1641,238.2466,234.7091,235.8303,475000.0],["2023-12-05",235.1344,235.7723,233.3657,234.8348,394600.0],["2023-12-06",235.9753,236.2072,231.9642,233.414,385800.0],["2023-12-07",233.7233,234.7865,232.2928,234.5932,301400.0],["2023-12-08",235.2504,235.8013,233.4526,234.5352,271200.0],["2023-12-11",235.463,237.4347,232.8921,236.5938,470100.0],["2023-12-12",236.9418,238.3819,236.1202,238.2369,374700.0],["2023-12-13",237.9276,240.9432,237.541,239.3098,585100.0],["2023-12-14",241.1751,241.1751,229.1033,229.9635,912100.0],["2023-12-15",229.4996,230.5918,226.1748,228.8037,1399900.0],["2023-12-18",230.3404,231.6259,228.968,230.7271,580100.0],["2023-12-19",230.93,232.2349,229.4996,230.4855,501800.0],["2023-12-20",229.7992,231.6743,227.2283,227.6342,513900.0],["2023-12-21",227.7889,230.3985,227.0157,230.3695,403600.0],["2023-12-22",230.7174,232.7374,230.7174,232.0512,328600.0],["2023-12-26",232.3025,234.0229,230.727,231.0847,296900.0],["2023-12-27",230.5435,231.9739,229.142,231.2877,323300.0],["2023-12-28",231.5883,232.7813,231.2392,232.1218,265200.0],["2023-12-29",231.7241,234.5175,231.7241,233.9452,336900.0],["2024-01-02",233.4797,235.3322,232.1897,232.7328,394600.0],["2024-01-03",232.8686,236.2246,232.8686,233.3924,446200.0],["2024-01-04",234.4496,235.3322,232.0442,232.2867,273400.0],["2024-01-05",232.4224,233.8191,230.3565,231.6853,414700.0],["2024-01-08",233.2081,234.9346,231.8308,234.8861,308300.0],["2024-01-09",233.7222,234.5272,231.2004,232.6552,241900.0],["2024-01-10",233.3633,238.1741,233.276,238.0577,679100.0],["2024-01-11",239.4059,240.0363,237.1751,239.6387,421800.0],["2024-01-12",240.628,241.4815,239.5223,240.9287,354200.0],["2024-01-16",240.6474,240.6668,237.7861,238.3972,432100.0],["2024-01-17",238.3584,241.1518,235.9433,239.6387,414000.0],["2024-01-18",238.9306,240.5407,237.2624,240.3176,263600.0],["2024-01-19",241.2294,243.6348,240.4534,243.2177,597700.0],["2024-01-22",243.0431,244.0324,241.1614,241.6076,443700.0],["2024-01-23",242.4806,244.0033,241.9471,243.4408,246500.0],["2024-01-24",244.6435,244.8181,242.1411,243.4408,281500.0],["2024-01-25",243.9742,243.9742,240.9577,243.1789,316700.0],["2024-01-26",243.6348,243.6348,241.2778,241.9762,372800.0],["2024-01-29",240.4825,241.6173,238.4845,239.0276,340800.0],["2024-01-30",237.9801,240.6959,237.9801,240.3273,367900.0],["2024-01-31",240.9384,241.9374,237.9995,238.8918,391000.0],["2024-02-01",237.1363,240.4825,235.2449,239.8424,380100.0],["2024-02-02",240.7347,243.5572,240.1624,242.917,465800.0],["2024-02-05",241.433,244.8666,241.1324,242.9267,564300.0],["2024-02-06",248.8723,261.3164,248.8723,260.3756,1032500.0],["2024-02-07",262.0148,263.9061,259.2796,263.6151,730600.0],["2024-02-08",262.2767,263.7995,259.8616,261.9857,478700.0],["2024-02-09",262.1603,264.7791,261.8596,263.683,568300.0],["2024-02-12",266.5346,266.7286,261.8305,264.0128,366500.0],["2024-02-13",264.3911,265.0797,260.4726,262.7131,460400.0],["2024-02-14",263.7122,267.3009,262.975,266.8838,493800.0],["2024-02-15",267.8439,269.5219,267.4366,269.0952,503300.0],["2024-02-16",269.6287,270.3173,267.9895,268.9691,429500.0],["2024-02-20",267.6694,269.0176,264.1583,267.3494,451300.0],["2024-02-21",268.5133,268.5133,265.5259,266.7286,374000.0],["2024-02-22",267.5045,269.5608,265.9042,269.037,590000.0],["2024-02-23",269.3474,270.4725,268.329,269.2213,460100.0],["2024-02-26",268.7655,269.619,266.4668,266.748,414800.0],["2024-02-27",266.3794,267.6112,264.9245,266.7868,396500.0],["2024-02-28",265.7587,267.524,265.0797,266.9032,464100.0],["2024-02-29",267.6986,267.6986,263.6152,264.4105,618700.0],["2024-03-01",263.0429,263.78,261.2777,263.0235,438400.0],["2024-03-04",261.8208,263.9546,260.6278,263.9061,606500.0],["2024-03-05",263.8382,264.3814,262.0826,263.5569,507200.0],["2024-03-06",263.5957,266.8256,261.0546,266.6025,399100.0],["2024-03-07",267.1748,267.4463,265.5453,266.1078,367300.0],["2024-03-08",266.5443,267.5627,265.1186,265.4774,354800.0],["2024-03-11",265.6617,267.2718,262.073,263.7898,608500.0],["2024-03-12",263.0332,266.8741,262.5288,266.7092,641900.0],["2024-03-13",267.5627,267.9119,264.8469,266.6316,530100.0],["2024-03-14",265.778,267.3978,264.4977,265.7586,482900.0],["2024-03-15",263.1981,266.3116,263.0623,263.7704,885400.0],["2024-03-18",264.5269,265.8169,263.4212,265.5841,402800.0],["2024-03-19",266.5443,267.5239,263.5957,264.7306,579000.0],["2024-03-20",264.7694,266.6898,264.0614,266.4474,387900.0],["2024-03-21",266.2339,266.8353,263.6636,266.2533,471200.0],["2024-03-22",266.6316,267.3978,264.6432,264.9924,492100.0],["2024-03-25",265.7587,266.5638,264.3329,265.4872,463900.0],["2024-03-26",264.5075,266.9614,264.5075,265.8945,507500.0],["2024-03-27",267.3346,268.6093,265.3982,268.4828,420800.0],["2024-03-28",268.5606,268.6968,266.4296,267.5876,559600.0],["2024-04-01",267.2373,267.2373,265.6026,266.0697,318300.0],["2024-04-02",266.0697,266.6924,260.1341,260.5914,622400.0],["2024-04-03",259.6183,263.9289,259.6183,262.0412,449700.0],["2024-04-04",262.8878,263.5981,258.6453,259.1415,350800.0],["2024-04-05",258.8204,263.7148,258.7328,263.637,439700.0],["2024-04-08",262.664,262.7808,259.9881,260.1827,386300.0],["2024-04-09",260.9612,260.9709,256.4657,257.9545,469400.0],["2024-04-10",255.9208,258.6064,254.578,256.7187,336000.0],["2024-04-11",254.8698,255.5607,253.1281,253.2935,381900.0],["2024-04-12",252.5248,255.0645,251.7366,253.2935,558100.0],["2024-04-15",256.6311,256.6311,251.075,251.5226,267200.0],["2024-04-16",251.581,253.167,250.2382,250.2576,354900.0],["2024-04-17",250.2771,253.06,249.343,252.2816,518300.0],["2024-04-18",254.9575,257.4096,253.9261,255.9013,445000.0],["2024-04-19",257.3122,258.2755,256.2223,257.39,301400.0],["2024-04-22",258.4506,259.0053,256.9522,258.0225,313700.0],["2024-04-23",258.0226,259.3751,256.1446,256.5727,367900.0],["2024-04-24",255.0353,258.042,254.7628,257.3511,480500.0],["2024-04-25",244.4388,250.355,238.4351,249.9949,1476100.0],["2024-04-26",248.9148,248.9148,241.4321,244.1858,770700.0],["2024-04-29",243.9815,245.9568,242.2008,245.6259,474300.0],["2024-04-30",244.4194,247.0077,243.9912,244.3707,491200.0],["2024-05-01",244.2053,250.1409,243.8063,247.8347,486200.0],["2024-05-02",247.8348,247.8348,244.7599,245.6843,444200.0],["2024-05-03",245.7914,246.3752,242.3273,245.1978,364000.0],["2024-05-06",246.8228,246.8228,245.12,246.2487,292300.0],["2024-05-07",247.9126,248.5937,246.9006,247.9904,410900.0],["2024-05-08",248.0002,249.1484,245.8108,246.1417,483700.0],["2024-05-09",246.7449,249.0413,246.5309,248.7202,289100.0],["2024-05-10",248.3602,250.3452,247.6693,250.0046,428100.0],["2024-05-13",249.703,250.5885,246.6379,246.8422,301100.0],["2024-05-14",246.8422,247.2801,244.5361,247.0466,570100.0],["2024-05-15",246.5017,249.0997,246.5017,248.7397,355700.0],["2024-05-16",249.0997,250.5106,248.1948,249.4695,313700.0],["2024-05-17",250.5593,250.9777,248.7494,250.462,297900.0],["2024-05-20",250.6858,250.6858,246.0638,246.2779,324900.0],["2024-05-21",245.6162,248.4283,245.6162,247.0466,397700.0],["2024-05-22",248.3699,250.4911,247.932,249.45,351900.0],["2024-05-23",249.45,249.45,244.8183,245.6941,339200.0],["2024-05-24",246.1806,247.2509,244.4194,246.3752,248200.0],["2024-05-28",245.8984,246.239,243.1544,243.8745,362600.0],["2024-05-29",243.9815,244.5751,241.4029,242.9501,365500.0],["2024-05-30",241.87,245.5676,241.87,244.5848,590700.0],["2024-05-31",245.0616,250.209,244.4096,248.4088,1366400.0],["2024-06-03",246.7839,251.4448,246.6574,248.1656,370300.0],["2024-06-04",247.5039,249.6836,247.5039,248.3018,259000.0],["2024-06-05",247.3482,250.2674,245.4216,246.7741,296100.0],["2024-06-06",246.2682,248.4283,246.2682,247.6596,255600.0],["2024-06-07",248.0488,250.0533,247.7764,248.6035,319100.0],["2024-06-10",248.0099,250.5009,246.5406,248.73,261500.0],["2024-06-11",248.7786,250.4523,246.7644,250.2771,493600.0],["2024-06-12",250.569,250.569,247.9223,249.0121,440900.0],["2024-06-13",248.3894,249.1775,246.2098,248.9538,263300.0],["2024-06-14",248.0488,249.7517,246.706,248.3991,324800.0],["2024-06-17",248.6424,250.2187,247.5818,249.5668,489500.0],["2024-06-18",249.8198,250.6566,248.1559,248.5938,619700.0],["2024-06-20",248.7105,253.6341,248.0099,252.9335,907400.0],["2024-06-21",253.313,256.9911,250.8804,255.3369,910700.0],["2024-06-24",254.0233,260.027,253.965,259.2583,706400.0],["2024-06-25",258.402,258.402,255.3759,255.9792,432800.0],["2024-06-26",255.298,256.9035,251.4642,256.5435,660900.0],["2024-06-27",257.6917,257.6917,254.2666,256.9133,414500.0],["2024-06-28",257.0695,258.2898,254.3651,255.9272,784100.0],["2024-07-01",257.1769,258.6999,252.2563,253.2717,369500.0],["2024-07-02",253.3009,255.9662,252.4906,255.8881,268300.0],["2024-07-03",257.1183,257.1183,254.0722,254.1698,194400.0],["2024-07-05",254.0136,255.5952,252.354,255.4097,373600.0],["2024-07-08",255.3122,256.8449,253.0569,253.5841,321200.0],["2024-07-09",253.6719,253.6719,250.9285,251.241,397000.0],["2024-07-10",252.0415,253.7988,249.1419,252.0415,359900.0],["2024-07-11",252.0513,256.1615,251.4753,255.771,354000.0],["2024-07-12",256.7766,259.7153,255.2536,257.9482,313000.0],["2024-07-15",257.0695,258.7195,255.4294,257.0891,360100.0],["2024-07-16",257.87,260.4475,257.6455,258.0555,326700.0],["2024-07-17",258.8659,263.5814,258.3973,261.1309,346100.0],["2024-07-18",259.7934,263.5814,259.7641,260.3206,345200.0],["2024-07-19",261.99,261.99,256.347,256.8937,363400.0],["2024-07-22",257.6552,259.9398,256.3958,259.149,222500.0],["2024-07-23",258.7585,260.6915,258.7585,260.0862,264400.0],["2024-07-24",261.6483,262.6246,258.944,260.672,431900.0],["2024-07-25",263.6009,274.3402,260.7208,271.0208,996300.0],["2024-07-26",273.9204,276.7712,271.8995,276.3807,713900.0],["2024-07-29",275.7364,276.3807,272.1241,272.3193,554200.0],["2024-07-30",273.8228,279.212,273.0906,277.6792,503500.0],["2024-07-31",276.41,278.7921,274.2523,275.5899,466100.0],["2024-08-01",276.2831,278.0404,275.092,277.6206,462300.0],["2024-08-02",277.7378,279.1339,274.3402,276.3123,381500.0],["2024-08-05",278.2454,279.3486,267.2718,267.838,474800.0],["2024-08-06",268.3164,272.4071,267.633,267.8575,483500.0],["2024-08-07",267.6721,273.3444,264.587,268.912,410200.0],["2024-08-08",268.3165,271.5285,268.3165,271.3333,307500.0],["2024-08-09",270.6205,271.4308,267.2133,270.0543,370800.0],["2024-08-12",270.6889,271.304,268.4532,269.3221,393800.0],["2024-08-13",269.9469,269.9469,267.5061,268.17,333100.0],["2024-08-14",268.9511,273.813,268.9511,273.3444,398100.0],["2024-08-15",273.8326,274.4086,272.5536,273.2468,290200.0],["2024-08-16",274.2328,275.092,273.442,273.774,315700.0],["2024-08-19",273.364,275.8145,272.4658,275.7071,339500.0],["2024-08-20",274.7991,276.1366,273.7252,274.7991,307900.0],["2024-08-21",276.5076,277.0348,274.4867,276.9567,285800.0],["2024-08-22",276.5271,279.2803,276.1855,278.3821,418300.0],["2024-08-23",279.2217,279.8172,274.2035,274.7893,392100.0],["2024-08-26",275.5899,278.7433,275.3165,278.6359,400600.0],["2024-08-27",279.2998,281.8675,279.212,281.2134,395800.0],["2024-08-28",281.9066,285.2944,281.272,282.6095,346500.0],["2024-08-29",283.1269,285.2455,281.3305,284.9428,361300.0],["2024-08-30",284.7964,287.2469,282.6779,285.1869,847100.0],["2024-09-03",285.9582,289.4241,283.6737,285.2943,588600.0],["2024-09-04",286.0558,287.8132,284.7769,287.4031,365300.0],["2024-09-05",287.1883,287.4324,284.0251,286.71,540100.0],["2024-09-06",286.915,288.233,283.0,284.1911,445800.0],["2024-09-09",284.7281,288.1354,284.0252,287.3836,554300.0],["2024-09-10",287.0614,288.6626,284.6207,284.7281,399300.0],["2024-09-11",284.7281,284.7281,276.576,281.2524,326000.0],["2024-09-12",281.5355,282.9512,279.7879,282.7755,414500.0],["2024-09-13",282.7755,284.2595,281.1743,283.8104,515600.0],["2024-09-16",284.2887,287.2762,283.8103,287.0028,532600.0],["2024-09-17",286.9345,287.4226,284.6792,285.9973,416600.0],["2024-09-18",285.9289,287.0322,283.2637,285.5677,377300.0],["2024-09-19",287.0321,287.0321,280.3542,281.9651,943400.0],["2024-09-20",281.3403,282.1409,279.2217,281.5161,988200.0],["2024-09-23",281.7699,284.7183,280.1395,283.9568,509100.0],["2024-09-24",283.4296,283.4296,280.5397,282.3556,422900.0],["2024-09-25",284.113,286.2218,281.9749,283.5077,682700.0],["2024-09-26",282.2287,286.2804,281.2817,284.2594,541700.0],["2024-09-27",284.7671,287.7741,283.8201,286.0753,384100.0],["2024-09-30",287.1623,289.1893,285.243,288.4157,777100.0],["2024-10-01",288.8956,297.1212,288.8956,294.3401,868000.0],["2024-10-02",293.5175,294.771,288.9739,289.2774,523300.0],["2024-10-03",287.975,288.6018,283.3726,284.5575,663900.0],["2024-10-04",284.0874,285.8011,283.2453,284.6554,712700.0],["2024-10-07",284.6554,284.6554,280.4055,282.0115,567600.0],["2024-10-08",283.1768,287.5932,283.1768,286.8587,368800.0],["2024-10-09",286.8587,292.3229,286.2222,291.8626,508300.0],["2024-10-10",293.7721,294.0365,283.8524,284.2148,480000.0],["2024-10-11",285.0373,288.2395,282.8634,284.0091,662000.0],["2024-10-14",284.7632,287.4267,282.8439,286.5748,555700.0],["2024-10-15",287.8576,290.482,284.6653,285.0961,394300.0],["2024-10-16",283.9797,287.2112,282.6382,285.2527,379300.0],["2024-10-17",286.6825,287.3092,282.5892,285.0961,633500.0],["2024-10-18",284.1364,285.9382,282.6382,284.0091,437800.0],["2024-10-21",283.8231,285.008,282.1486,284.4694,382400.0],["2024-10-22",284.0092,286.1929,281.091,285.6837,507000.0],["2024-10-23",283.9602,286.8685,283.9602,285.8599,545300.0],["2024-10-24",285.478,286.2712,281.61,284.4988,397200.0],["2024-10-25",284.0385,286.8783,283.118,284.4204,427500.0],["2024-10-28",283.7056,286.232,283.3433,286.0558,577400.0],["2024-10-29",286.4279,288.6997,285.3507,286.1145,547000.0],["2024-10-30",285.8599,288.5528,285.1255,287.4463,638900.0],["2024-10-31",293.5665,302.458,292.3033,295.9167,1080800.0],["2024-11-01",295.1235,297.6597,291.3632,293.0867,710100.0],["2024-11-04",294.2128,298.404,293.733,296.5336,829500.0],["2024-11-05",295.4956,301.9782,294.0562,301.5278,645100.0],["2024-11-06",308.9896,313.4549,305.2489,310.7228,931900.0],["2024-11-07",310.0276,312.3777,307.2269,309.3421,778700.0],["2024-11-08",310.3801,313.7977,309.4694,309.7338,581900.0],["2024-11-11",311.3887,314.111,308.0104,308.6371,598000.0],["2024-11-12",309.9199,313.0143,309.4205,310.8208,613500.0],["2024-11-13",310.057,311.6042,309.2246,310.3018,821200.0],["2024-11-14",310.6641,312.2309,308.0006,308.265,742300.0],["2024-11-15",308.6567,309.822,304.9258,306.1596,1241300.0],["2024-11-18",305.5916,308.7643,305.288,306.2085,576600.0],["2024-11-19",304.6124,305.7679,300.9598,301.2046,573400.0],["2024-11-20",301.3319,302.6441,300.9304,302.2034,830500.0],["2024-11-21",303.3687,309.1169,300.764,307.6382,615800.0],["2024-11-22",307.5501,311.4377,307.3053,307.8732,525700.0],["2024-11-25",308.7448,311.1341,306.3358,308.0984,1118600.0],["2024-11-26",308.0985,311.5258,302.8987,310.0765,641600.0],["2024-11-27",310.9089,314.9532,310.4388,314.1991,1204700.0],["2024-11-29",313.3569,316.1772,313.1219,315.3154,515800.0],["2024-12-02",313.8466,315.335,310.4976,313.8466,816400.0],["2024-12-03",315.7855,322.8556,312.7205,322.2289,1293100.0],["2024-12-04",324.4028,327.5462,322.2093,325.6269,951500.0],["2024-12-05",326.7726,328.0358,320.9657,323.1494,989200.0],["2024-12-06",323.1592,324.9414,315.7463,315.8736,904300.0],["2024-12-09",314.865,315.1588,305.5916,305.7385,1037700.0],["2024-12-10",304.7103,305.7189,299.6281,301.2634,824800.0],["2024-12-11",302.4385,304.1032,300.7248,303.4079,601900.0],["2024-12-12",302.9966,306.3064,301.802,301.9684,481200.0],["2024-12-13",302.507,305.3762,302.507,304.9257,818800.0],["2024-12-16",306.5415,308.8525,304.534,306.6492,696800.0],["2024-12-17",304.9257,305.3761,303.0455,304.0835,887400.0],["2024-12-18",303.2316,305.856,300.8325,301.1654,819700.0],["2024-12-19",300.147,305.9637,300.147,304.5438,767600.0],["2024-12-20",306.7863,314.111,303.9073,310.9774,2033900.0],["2024-12-23",308.8035,309.0287,305.4447,307.8536,411300.0],["2024-12-24",308.6566,310.3997,306.9038,309.4694,191200.0],["2024-12-26",308.7839,312.0154,307.697,311.2712,258700.0],["2024-12-27",310.0961,312.0742,308.9406,309.7436,310700.0],["2024-12-30",308.6468,308.6468,304.9845,306.7373,320300.0],["2024-12-31",308.3085,308.4165,305.1563,307.6015,362700.0],["2025-01-02",307.1399,308.9076,303.2316,303.7029,403900.0],["2025-01-03",306.6588,306.6588,303.2709,303.4771,462900.0],["2025-01-06",301.955,305.8143,300.3544,301.0909,673700.0],["2025-01-07",301.4345,304.6849,301.4345,303.4378,402500.0],["2025-01-08",306.7275,308.9272,304.2332,308.4951,655000.0],["2025-01-10",304.8224,309.1923,304.8224,307.2872,594700.0],["2025-01-13",305.7749,308.2987,305.2938,305.6571,459400.0],["2025-01-14",304.734,308.4951,304.6653,307.6015,441700.0],["2025-01-15",311.3527,311.3527,306.3347,307.7095,588200.0],["2025-01-16",309.0745,316.626,308.4755,316.3216,486200.0],["2025-01-17",317.7652,318.3053,313.6997,314.8781,375700.0],["2025-01-21",315.045,318.158,314.5933,316.685,510400.0],["2025-01-22",316.9109,316.9109,313.9943,314.8978,450300.0],["2025-01-23",315.0843,315.811,310.518,313.2578,327000.0],["2025-01-24",313.9452,316.9698,313.2382,316.5671,303300.0],["2025-01-27",318.1482,324.2366,315.595,323.5099,484000.0],["2025-01-28",323.5099,325.9747,320.1318,320.2006,511200.0],["2025-01-29",318.6588,321.32,317.4214,318.6981,267600.0],["2025-01-30",319.6506,324.973,319.1498,323.8928,466400.0],["2025-01-31",323.0679,327.7423,322.7144,323.6375,498900.0],["2025-02-03",323.5196,326.6817,319.8568,324.7177,700900.0],["2025-02-04",306.4329,320.7996,297.6931,314.5442,1494200.0],["2025-02-05",323.9419,323.9419,312.9828,314.8781,942700.0],["2025-02-06",317.2938,321.2316,313.7979,321.0254,641900.0],["2025-02-07",321.153,323.7946,319.081,319.9255,466300.0],["2025-02-10",320.9076,320.9076,315.8012,319.3265,451400.0],["2025-02-11",320.4558,320.4558,312.9534,313.4836,667900.0],["2025-02-12",313.1301,314.9861,311.1367,313.2185,652300.0],["2025-02-13",314.4755,316.8912,313.5426,316.4788,456700.0],["2025-02-14",318.7177,319.1596,314.4264,314.6326,561000.0],["2025-02-18",316.0172,317.0581,314.6326,316.4689,470600.0],["2025-02-19",316.685,321.4378,315.8994,319.7685,541400.0],["2025-02-20",318.2267,319.7684,316.1939,318.8846,388700.0],["2025-02-21",318.0892,320.2693,315.5262,320.0827,759300.0],["2025-02-24",318.9338,324.816,318.541,322.2922,614400.0],["2025-02-25",324.8258,327.2218,322.3806,326.829,702500.0],["2025-02-26",326.7996,332.3675,324.8945,330.2857,700200.0],["2025-02-27",329.4509,333.0156,328.4002,329.2545,736200.0],["2025-02-28",330.1482,333.7718,328.7047,333.5361,547600.0],["2025-03-03",333.978,336.0108,332.4363,334.2333,535400.0],["2025-03-04",334.3707,337.9452,327.3887,327.9288,470100.0],["2025-03-05",325.9649,330.2267,325.9649,328.4788,629100.0],["2025-03-06",327.0352,327.1629,322.9698,324.482,636800.0],["2025-03-07",324.5115,326.0729,321.2513,324.9338,463800.0],["2025-03-10",324.5508,329.8241,321.6244,326.0238,508300.0],["2025-03-11",327.5164,328.1744,319.3658,320.6424,578700.0],["2025-03-12",320.3282,322.4198,312.1678,315.32,782800.0],["2025-03-13",315.3593,317.7063,312.9239,313.356,467900.0],["2025-03-14",314.9763,319.356,311.3134,318.7668,627400.0],["2025-03-17",318.0696,323.0778,318.0696,322.4199,484600.0],["2025-03-18",326.5148,331.2676,326.5148,328.9403,648200.0],["2025-03-19",327.9583,330.541,326.7897,328.4886,603200.0],["2025-03-20",328.361,330.6294,324.3151,328.4886,418100.0],["2025-03-21",328.194,329.1564,323.6866,326.721,892600.0],["2025-03-24",328.8028,332.2987,328.1154,331.1498,597800.0],["2025-03-25",332.5541,333.8798,328.5181,331.847,534400.0],["2025-03-26",333.5754,334.7047,330.9338,332.4952,317100.0],["2025-03-27",333.212,335.7063,332.0729,334.744,607800.0],["2025-03-28",334.7047,336.3741,330.7276,331.0909,524400.0],["2025-03-31",332.1347,336.4575,329.673,332.7747,1105600.0],["2025-04-01",333.7988,335.7386,330.6183,331.8393,833300.0],["2025-04-02",329.9782,333.464,329.6237,332.2627,981800.0],["2025-04-03",330.3229,335.3349,326.9651,327.3196,783300.0],["2025-04-04",322.9279,326.0691,301.4223,304.0711,1656300.0],["2025-04-07",303.4212,304.3961,290.4529,296.4004,1197500.0],["2025-04-08",304.2287,309.6149,293.4857,297.4343,1257400.0],["2025-04-09",290.2068,311.1707,290.2068,309.9891,1048800.0],["2025-04-10",310.1761,315.1882,303.4114,311.791,694000.0],["2025-04-11",308.6893,317.9059,307.3107,316.8129,605400.0],["2025-04-14",317.8272,325.4979,317.8272,322.9968,633600.0],["2025-04-15",323.8732,324.6117,321.2441,322.15,553600.0],["2025-04-16",323.0952,325.0942,317.7681,319.7572,528700.0],["2025-04-17",319.0383,320.7714,312.4114,316.0843,658700.0],["2025-04-21",315.6117,317.6795,307.0843,310.9246,655900.0],["2025-04-22",316.0843,320.732,310.57,319.7079,643000.0],["2025-04-23",319.7178,323.8929,319.7178,320.6926,922800.0],["2025-04-24",301.4617,316.1039,299.8862,302.3577,1402000.0],["2025-04-25",297.2275,299.1181,288.4835,297.5623,1557400.0],["2025-04-28",299.8961,301.8162,294.6969,298.5175,804300.0],["2025-04-29",298.0153,298.9015,295.4551,297.9168,586500.0],["2025-04-30",297.5427,303.5394,293.9978,303.0865,710200.0],["2025-05-01",300.5854,304.3173,298.872,301.6685,600300.0],["2025-05-02",305.4792,308.1379,303.8249,307.291,589400.0],["2025-05-05",305.4399,307.7637,304.3764,304.5536,570300.0],["2025-05-06",303.6182,305.7746,301.5602,302.8402,728600.0],["2025-05-07",302.9781,304.8096,299.2659,301.3337,816100.0],["2025-05-08",302.2199,309.0241,300.9004,304.4355,706800.0],["2025-05-09",304.14,305.2133,303.1356,304.3369,396300.0],["2025-05-12",306.0503,307.6357,299.059,302.7516,487800.0],["2025-05-13",302.0722,304.4749,299.4825,299.5514,404300.0],["2025-05-14",299.9453,300.7232,293.3774,298.7243,510100.0],["2025-05-15",299.6203,305.3217,297.6214,305.2626,370800.0],["2025-05-16",305.2626,308.0296,304.7407,307.1532,534700.0],["2025-05-19",307.3304,310.1762,305.6171,309.1127,333600.0],["2025-05-20",307.4191,309.4573,306.9759,307.9508,398900.0],["2025-05-21",308.5514,310.0875,305.233,306.07,548400.0],["2025-05-22",306.2571,308.1477,301.383,303.3523,514200.0],["2025-05-23",302.0821,304.7801,299.8567,304.2878,372300.0],["2025-05-27",305.3512,309.0044,303.9432,307.8622,608500.0],["2025-05-28",306.6313,308.8074,305.9223,306.2473,603800.0],["2025-05-29",304.9869,310.767,303.1751,310.4519,412400.0],["2025-05-30",310.1565,312.8053,307.36,311.7024,809700.0],["2025-06-02",309.6642,312.5099,308.5121,312.4508,500700.0],["2025-06-03",310.9147,313.4847,305.3906,308.9749,517500.0],["2025-06-04",308.8074,308.8272,304.2287,304.6915,463100.0],["2025-06-05",304.8786,304.8786,299.4037,302.9585,598200.0],["2025-06-06",305.3413,306.1488,302.5448,304.5043,349200.0],["2025-06-09",304.5241,304.5241,290.7975,296.558,537700.0],["2025-06-10",297.9661,297.9661,290.6892,292.2844,672400.0],["2025-06-11",292.7275,292.9638,289.2614,291.4277,611200.0],["2025-06-12",292.2155,296.7253,291.7724,296.4988,508500.0],["2025-06-13",294.7757,296.2724,291.4967,291.7921,578800.0],["2025-06-16",293.7418,296.0952,292.0776,293.2691,821100.0],["2025-06-17",291.3391,293.3479,289.8916,293.2297,651200.0],["2025-06-18",293.8008,294.2144,291.6838,292.9442,795700.0],["2025-06-20",295.6028,297.4343,293.082,294.4212,944600.0],["2025-06-23",295.4059,299.0788,294.1258,299.0394,410700.0],["2025-06-24",297.3063,299.64,294.2735,297.7495,820000.0],["2025-06-25",297.582,298.419,293.5645,294.2046,723900.0],["2025-06-26",295.1597,297.3949,291.9103,297.1882,856600.0],["2025-06-27",297.2177,300.2308,297.0503,299.8369,1337300.0],["2025-06-30",298.6617,303.2543,297.6641,302.721,705800.0],["2025-07-01",303.2049,304.8938,300.6962,303.8172,943200.0],["2025-07-02",302.1876,303.5703,295.5011,300.7061,1428900.0],["2025-07-03",300.6666,303.2839,300.2715,302.8593,426100.0],["2025-07-07",302.4049,304.3901,300.5185,301.5358,559200.0],["2025-07-08",301.4172,303.4025,299.0666,301.3283,910700.0],["2025-07-09",301.0518,304.9037,298.7999,304.7062,532200.0],["2025-07-10",303.5803,306.0791,302.8494,306.0001,556900.0],["2025-07-11",304.9828,304.9828,298.3555,303.5309,570700.0],["2025-07-14",303.6099,306.1284,302.7605,305.3284,458000.0],["2025-07-15",305.3284,306.1778,299.4913,300.637,768400.0],["2025-07-16",301.0913,304.5778,299.9654,303.7975,794300.0],["2025-07-17",302.8395,303.7778,296.548,302.9086,1241300.0],["2025-07-18",303.8568,305.6346,301.9506,304.479,705200.0],["2025-07-21",303.8074,305.2691,298.3949,298.9875,677000.0],["2025-07-22",299.1752,305.684,299.1752,304.8445,543300.0],["2025-07-23",305.1901,307.126,302.8,306.6223,580500.0],["2025-07-24",304.8938,307.7877,302.8098,304.9235,624500.0],["2025-07-25",306.0889,310.573,306.0889,309.2495,445700.0],["2025-07-28",308.1136,308.6667,305.0321,305.5358,614200.0],["2025-07-29",306.4247,306.4247,294.7504,298.5727,967600.0],["2025-07-30",299.0666,300.5382,296.4789,298.1085,709100.0],["2025-07-31",303.7679,316.2323,298.2764,311.9162,1042400.0],["2025-08-01",311.4026,312.6865,308.1433,310.889,928200.0],["2025-08-04",313.0915,317.6249,311.5705,316.7163,718100.0],["2025-08-05",317.6052,321.1904,316.5879,320.4991,822800.0],["2025-08-06",319.8274,322.4052,318.5928,321.5262,678600.0],["2025-08-07",322.0497,323.8571,318.4249,321.1904,947700.0],["2025-08-08",321.8423,324.8942,320.6472,323.8077,829700.0],["2025-08-11",324.0349,326.3856,321.6546,325.1115,653000.0],["2025-08-12",325.2201,327.551,323.5707,325.9312,634400.0],["2025-08-13",325.7337,332.0745,323.5114,330.5634,594500.0],["2025-08-14",330.5634,331.64,325.1609,325.9312,958900.0],["2025-08-15",327.0572,328.0646,325.8819,326.4251,583900.0],["2025-08-18",326.2967,326.5535,324.5485,325.5263,394300.0],["2025-08-19",325.9312,331.4523,325.9312,331.3338,413300.0],["2025-08-20",331.8375,335.1166,327.9066,331.5807,407200.0],["2025-08-21",331.0177,333.4079,330.7116,332.9931,354900.0],["2025-08-22",335.403,336.9042,333.7536,335.0672,348200.0],["2025-08-25",335.0277,335.3734,331.6202,332.3116,420000.0],["2025-08-26",330.5535,332.8646,328.9337,329.872,529300.0],["2025-08-27",329.1214,331.1462,326.0004,326.0004,463300.0],["2025-08-28",325.6349,326.7509,322.2077,322.8102,562300.0],["2025-08-29",322.9386,324.43,321.9806,322.7608,370900.0],["2025-09-02",322.1781,324.5979,320.3114,321.4472,537300.0],["2025-09-03",319.7287,323.6793,319.2348,323.1559,399000.0],["2025-09-04",325.0226,328.5189,323.6991,325.7732,432400.0],["2025-09-05",325.4275,327.3535,319.62,325.2102,557200.0],["2025-09-08",326.2374,328.9436,323.2941,328.1337,560000.0],["2025-09-09",327.1461,329.3485,324.1238,325.4176,686200.0],["2025-09-10",324.6571,326.8695,319.7385,326.1485,445600.0],["2025-09-11",325.9214,336.5586,322.5139,336.2524,562800.0],["2025-09-12",334.4153,337.0425,333.5956,334.6129,417900.0],["2025-09-15",333.9215,334.5437,328.6671,329.5856,412600.0],["2025-09-16",326.0695,328.4103,323.9855,326.6424,487400.0],["2025-09-17",327.9559,332.1239,325.4571,328.2325,477200.0],["2025-09-18",327.1362,329.951,326.1485,327.6103,485300.0],["2025-09-19",330.0794,336.1832,328.5683,332.5584,1309400.0],["2025-09-22",332.4202,335.0573,330.3955,334.6721,565700.0],["2025-09-23",333.9314,337.1314,332.8647,336.6475,451100.0],["2025-09-24",336.6475,340.9043,334.5042,339.2648,565100.0],["2025-09-25",340.45,341.1611,331.64,333.8622,543800.0],["2025-09-26",336.2129,339.245,334.4252,337.6747,427300.0],["2025-09-29",337.6746,338.8993,334.2968,337.9808,447100.0],["2025-09-30",338.3373,342.9226,337.8323,342.1105,487500.0],["2025-10-01",342.3284,342.774,339.5158,340.7735,436200.0],["2025-10-02",337.852,344.3783,337.852,342.4373,615000.0],["2025-10-03",343.0216,347.0324,341.338,343.7841,653600.0],["2025-10-06",344.21,346.3194,342.4571,346.0223,554500.0],["2025-10-07",346.0619,349.3795,344.6061,346.5472,443900.0],["2025-10-08",346.4085,346.874,339.9912,340.4368,453900.0],["2025-10-09",340.209,340.219,333.3758,334.1284,492400.0],["2025-10-10",334.2175,336.5448,332.5042,333.7322,442100.0],["2025-10-13",331.7021,335.2673,331.6328,333.3658,347100.0],["2025-10-14",334.4948,341.8035,334.4948,339.9912,365300.0],["2025-10-15",337.5253,340.2388,327.0277,336.1388,349800.0],["2025-10-16",331.0782,332.5835,321.2739,324.8292,765300.0],["2025-10-17",325.8591,329.1866,324.2944,326.9584,455600.0],["2025-10-20",329.1668,329.1668,325.9383,326.8593,329200.0],["2025-10-21",326.3048,328.6023,325.5818,327.2258,411000.0],["2025-10-22",328.3845,330.8009,326.4236,330.5533,374500.0],["2025-10-23",332.4746,334.0294,326.4632,328.1765,775200.0],["2025-10-24",329.0183,329.147,323.8289,325.1659,487800.0],["2025-10-27",324.1657,325.9086,321.8384,323.7002,639100.0],["2025-10-28",322.0958,322.0958,316.6094,317.2729,696600.0],["2025-10-29",313.8761,316.3321,311.0041,314.4703,966700.0],["2025-10-30",321.7988,322.393,310.1624,313.9355,1128600.0],["2025-10-31",309.5483,313.163,308.6868,310.0732,950700.0],["2025-11-03",309.1522,313.3611,305.2404,310.9645,1263800.0],["2025-11-04",311.6875,320.5114,309.8257,319.6894,675000.0],["2025-11-05",319.8973,323.5219,319.729,319.9369,709600.0],["2025-11-06",318.4614,323.314,318.4614,319.0853,599800.0],["2025-11-07",320.65,325.4927,320.65,322.898,504200.0],["2025-11-10",320.8579,323.7398,318.0454,318.5009,640500.0],["2025-11-11",318.5802,320.1845,314.5495,319.0258,660900.0],["2025-11-12",317.669,320.7094,315.7379,316.956,939200.0],["2025-11-13",316.5203,321.4224,314.8268,321.1649,902700.0],["2025-11-14",322.4524,325.364,318.0157,319.0159,707100.0],["2025-11-17",320.0558,320.9173,315.3319,315.5201,742000.0],["2025-11-18",316.4312,320.135,314.292,316.4312,473500.0],["2025-11-19",317.3819,318.293,311.3111,314.3019,592600.0],["2025-11-20",314.4802,317.0154,311.5587,311.836,558100.0],["2025-11-21",312.3906,316.8768,311.5389,312.0044,726200.0],["2025-11-24",312.6877,315.9162,310.8258,314.4505,1089800.0],["2025-11-25",316.7481,321.3036,316.5995,317.5205,670900.0],["2025-11-26",317.0353,319.0853,316.9065,318.1246,527800.0],["2025-11-28",317.6096,319.7587,316.5896,317.8969,252900.0],["2025-12-01",316.441,321.2937,316.441,317.6889,725000.0],["2025-12-02",317.5898,318.0652,311.6776,312.6382,715700.0],["2025-12-03",312.8264,315.1239,311.4399,313.4701,610400.0],["2025-12-04",313.6285,317.2333,312.8462,316.9065,445600.0],["2025-12-05",316.5698,318.4613,314.807,317.5997,596000.0],["2025-12-08",315.2625,318.1345,313.7374,317.2729,687700.0],["2025-12-09",316.2925,321.8483,314.9952,319.105,704000.0],["2025-12-10",319.6695,319.6695,309.4988,311.9548,1185900.0],["2025-12-11",313.9751,323.4229,311.0338,322.4326,995100.0],["2025-12-12",324.5816,325.7205,320.9669,323.7695,709600.0],["2025-12-15",325.2055,327.6417,322.2444,327.5724,749600.0],["2025-12-16",330.7613,330.7613,323.7794,326.5722,708500.0],["2025-12-17",325.5323,328.1765,323.0565,326.6514,643500.0],["2025-12-18",326.0077,328.2854,325.0966,326.4632,486000.0],["2025-12-19",326.8495,331.7615,325.572,329.3451,1921300.0],["2025-12-22",327.7804,332.9301,327.7804,329.1866,665500.0],["2025-12-23",329.7808,331.4347,327.6516,329.0876,550200.0],["2025-12-24",330.3948,333.7323,328.3845,331.2861,235600.0],["2025-12-26",330.4543,331.7516,330.1572,331.3654,289900.0],["2025-12-29",331.9893,332.7122,329.6917,330.9197,351000.0],["2025-12-30",330.5335,330.8999,329.4243,330.3552,278000.0],["2025-12-31",329.8984,331.2589,326.1645,326.3234,324500.0],["2026-01-02",325.2012,325.8964,321.507,324.0095,399800.0],["2026-01-05",323.1555,333.5529,322.7483,332.2818,540000.0],["2026-01-06",331.7753,334.7248,328.3194,333.7714,497900.0],["2026-01-07",333.1756,333.1756,327.813,329.0841,439300.0],["2026-01-08",330.1665,336.3534,328.9947,330.8319,480500.0],["2026-01-09",330.1169,331.9144,326.2538,327.9719,359000.0],["2026-01-12",327.4455,329.9779,324.377,327.1675,450800.0],["2026-01-13",327.5548,327.5548,320.792,325.1516,535100.0],["2026-01-14",325.9262,328.7167,324.1486,325.9162,498500.0],["2026-01-15",326.7802,327.386,324.228,326.2141,487900.0],["2026-01-16",325.9063,327.9321,323.2647,327.1277,505100.0],["2026-01-20",325.1615,327.7037,319.3123,319.5606,385600.0],["2026-01-21",320.4345,326.5617,314.9527,316.8097,621500.0],["2026-01-22",316.204,320.2656,315.2605,320.2358,368800.0],["2026-01-23",318.8456,320.8218,318.1901,320.5735,348000.0],["2026-01-26",321.7751,324.7345,318.8555,319.7691,326600.0],["2026-01-27",318.0014,318.8356,309.6795,312.1423,753900.0],["2026-01-28",310.5534,313.8504,309.9079,312.1522,343600.0],["2026-01-29",314.4264,319.0044,312.3608,314.0589,875900.0],["2026-01-30",313.2347,315.5585,311.8543,315.2705,670200.0],["2026-02-02",318.8257,319.8485,312.619,314.4164,840700.0],["2026-02-03",324.9629,335.2908,321.7552,332.7783,1694500.0],["2026-02-04",335.4,342.5998,332.9372,337.3862,1539700.0],["2026-02-05",336.9393,340.3356,324.0095,325.0522,1017500.0],["2026-02-06",329.6799,331.6959,325.5786,327.7534,566400.0],["2026-02-09",325.3402,328.379,281.6351,288.0802,2082200.0],["2026-02-10",287.8816,292.9661,282.3005,287.7624,2089000.0],["2026-02-11",285.5379,288.2788,275.6171,278.1494,2248200.0],["2026-02-12",279.3213,289.55,273.6906,281.0195,2777300.0],["2026-02-13",281.0393,289.7883,279.4901,285.7465,1864300.0],["2026-02-17",290.4834,295.3097,286.7693,293.4527,1174200.0],["2026-02-18",293.8996,300.3049,293.8996,299.8282,1121200.0],["2026-02-19",298.6465,302.1421,294.3663,298.9245,1044000.0],["2026-02-20",299.8679,304.2871,296.6305,299.719,828100.0],["2026-02-23",299.719,301.8739,288.8845,289.5002,890900.0],["2026-02-24",288.5072,292.8668,287.2063,289.252,715700.0],["2026-02-25",290.3742,295.6176,289.0037,294.7834,900400.0],["2026-02-26",295.9354,306.4024,294.843,306.1541,796700.0],["2026-02-27",305.876,307.8721,300.4141,303.0557,1175900.0],["2026-03-02",302.9862,305.1113,300.4538,302.013,785200.0],["2026-03-03",296.4915,302.9564,295.7069,300.9702,530700.0],["2026-03-04",300.9703,302.7478,297.5541,302.3804,540300.0],["2026-03-05",299.9077,303.9395,298.1003,298.4379,843800.0],["2026-03-06",295.9056,301.7547,293.0257,300.8411,521000.0],["2026-03-09",300.8411,300.8411,287.9908,292.6284,742300.0],["2026-03-10",292.6285,293.1151,287.1169,287.256,569000.0],["2026-03-11",289.113,290.6423,285.1307,287.8915,615100.0],["2026-03-12",286.0046,290.9799,283.9887,284.6441,608900.0],["2026-03-13",287.2758,290.6125,285.101,287.534,369300.0],["2026-03-16",287.4049,291.2083,286.6998,289.4506,357300.0],["2026-03-17",292.2412,295.1112,287.4149,287.8518,547000.0],["2026-03-18",285.6372,287.4744,283.1347,285.3989,409200.0],["2026-03-19",286.2529,288.7356,282.5189,285.23,502000.0],["2026-03-20",284.9123,291.8737,284.8725,289.2321,943100.0],["2026-03-23",294.5351,295.5382,288.8747,291.397,461000.0],["2026-03-24",289.0832,293.0853,288.8349,291.3275,500400.0],["2026-03-25",292.7973,293.7407,285.6273,287.5042,542300.0],["2026-03-26",287.5042,291.7347,283.8993,284.813,406200.0],["2026-03-27",284.803,284.803,278.8247,280.2249,559200.0],["2026-03-30",281.4067,288.4278,281.2379,287.7127,475600.0],["2026-03-31",288.7789,291.7481,284.614,289.6457,482600.0],["2026-04-01",287.1149,291.8078,286.3776,286.4872,586800.0],["2026-04-02",286.0488,293.2127,284.8731,287.5932,428200.0],["2026-04-06",285.5207,290.9908,285.5207,289.9745,363000.0],["2026-04-07",288.6394,288.6394,283.3486,284.2055,525600.0],["2026-04-08",285.9491,290.941,283.8169,289.7653,574200.0],["2026-04-09",287.7327,289.8749,285.7499,286.816,635600.0],["2026-04-10",285.2019,285.3314,272.5978,279.124,921300.0],["2026-04-13",278.6059,287.1747,277.1014,286.8957,813300.0],["2026-04-14",286.0687,289.1675,283.787,287.4338,524200.0],["2026-04-15",287.5732,293.4718,286.8359,291.0904,672800.0],["2026-04-16",290.0642,297.0687,289.3866,294.7571,587700.0],["2026-04-17",294.6176,297.1783,293.8205,296.5605,631300.0],["2026-04-20",296.5605,299.8884,294.7172,295.4844,608100.0],["2026-04-21",294.7969,299.1013,294.7969,296.7598,514100.0],["2026-04-22",296.1421,296.2118,286.8957,290.3432,476600.0],["2026-04-23",290.9808,292.0968,286.9854,289.835,474000.0],["2026-04-24",285.5805,288.2607,282.0234,286.6865,556700.0],["2026-04-27",286.6865,293.3123,285.3115,288.2906,714400.0],["2026-04-28",290.2734,292.4754,287.075,289.825,703000.0],["2026-04-29",289.2471,290.5624,285.71,289.0578,892900.0],["2026-04-30",258.6485,266.6295,245.7156,255.2708,1923300.0],["2026-05-01",262.0462,265.5634,253.6268,255.4103,1538500.0],["2026-05-04",252.75,259.3061,251.8333,259.077,1123100.0],["2026-05-05",259.057,261.0,257.1938,258.529,1048100.0],["2026-05-06",263.8297,265.5235,251.3949,251.4946,1273100.0],["2026-05-07",251.4946,258.2002,250.6476,257.134,1019100.0],["2026-05-08",256.2871,257.3333,252.6304,255.4302,1066400.0],["2026-05-11",254.3542,256.2672,248.4058,248.8143,862100.0],["2026-05-12",248.9837,253.5471,247.4692,250.5281,876900.0],["2026-05-13",247.2301,249.6015,239.7573,241.2419,1059400.0],["2026-05-14",241.8497,247.8578,239.7374,246.7419,1002100.0],["2026-05-15",247.7183,251.0163,246.8216,247.4792,1112300.0],["2026-05-18",248.0571,257.7518,248.0571,255.9284,839800.0],["2026-05-19",256.6458,260.5317,252.5308,253.2781,791100.0],["2026-05-20",251.7437,254.0253,248.4357,253.1286,629600.0],["2026-05-21",251.0562,257.5426,248.9438,257.2935,581800.0],["2026-05-22",256.048,258.3098,254.7527,256.4665,489600.0],["2026-05-26",255.49,258.4891,254.6331,255.4203,506800.0],["2026-05-27",254.4239,260.0136,250.837,253.1187,615900.0],["2026-05-28",251.8533,254.8125,250.2989,251.096,701400.0],["2026-05-29",249.8306,252.1621,248.0671,248.7645,880500.0],["2026-06-01",247.6386,256.6857,247.6386,256.1078,681500.0],["2026-06-02",255.2509,256.606,251.4846,255.4801,664000.0],["2026-06-03",253.4574,255.0715,248.2663,250.0697,787200.0],["2026-06-04",254.2246,260.2427,254.2246,257.6522,704900.0],["2026-06-05",259.6349,263.74,258.778,262.5842,663500.0],["2026-06-08",261.8967,263.5407,257.154,257.1839,674500.0],["2026-06-09",255.4203,262.3351,253.1685,260.2128,932200.0],["2026-06-10",262.634,266.7689,260.5516,262.9529,727800.0],["2026-06-11",262.9329,263.7699,259.6947,259.8442,577000.0],["2026-06-12",260.8406,264.1983,258.7083,261.6775,588000.0],["2026-06-15",261.8668,262.4547,255.9982,256.9149,525100.0],["2026-06-16",258.5788,259.7047,256.596,258.7083,531600.0],["2026-06-17",256.7056,262.9529,256.2672,259.0869,995600.0],["2026-06-18",259.6748,260.8107,250.8469,254.2744,1360300.0],["2026-06-22",252.9293,255.3704,249.3324,252.0525,763600.0],["2026-06-23",255.8188,257.981,253.8061,256.6159,652100.0],["2026-06-24",257.6123,261.8369,256.6259,260.5516,532800.0],["2026-06-25",260.1331,263.0425,256.1177,256.7554,495800.0],["2026-06-26",255.4003,265.7128,255.4003,264.4673,859400.0],["2026-06-29",262.2554,265.4039,261.9665,263.74,599700.0],["2026-06-30",261.88,263.15,258.06,261.37,714500.0],["2026-07-01",263.94,276.86,263.15,275.04,695000.0],["2026-07-02",276.75,286.94,275.72,286.22,585100.0],["2026-07-06",284.16,289.65,282.075,287.66,874100.933087],["2026-07-07",292.31,296.195,290.22,293.9,564483.296659],["2026-07-08",295.43,295.43,290.75,292.58,556533.765725],["2026-07-09",291,293.735,288,289.13,512923.191997],["2026-07-10",290.58,292.18,286.94,289.65,385206.078041],["2026-07-13",292.65,296.8,291.15,295.55,436254.78006],["2026-07-14",291.43,293.6,288.4,288.74,663786.16094],["2026-07-15",287.51,290.725,282.81,285.12,500925.531166],["2026-07-16",288.32,294.71,287.945,294.33,380813.178878],["2026-07-17",297.43,302,292.68,293.43,653637.680535],["2026-07-20",292.34,294.125,290.26,293.3,517036.935684],["2026-07-21",289.56,293.5499,286.5601,288.82,405373.512778],["2026-07-22",290.16,291.23,283.77,286.51,490025.271911],["2026-07-23",287.34,289.08,284.8,288.37,519936.758662],["2026-07-24",289.24,295.53,287.53,295.11,324685.534804],["2026-07-27",294.67,303.79,293.14,302.64,462376.445834],["2026-07-28",304.82,317.42,304.025,316.16,728368.273194],["2026-07-29",314.34,321.23,307.795,315.93,847315.960372],["2026-07-30",339.26,343.33,323.09,336.05,1135747.541161],["2026-07-31",332.68,337.77,330.46,335.92,855230.905814],["2026-08-03",336.33,344.335,336.33,341.63,782580.568694],["2026-08-04",333.48,340.64,333.48,339.63,637122.538987],["2026-08-05",343.03,343.15,337.34,338.07,409408.934504],["2026-08-06",341.65,342,335.54,340.01,444365.895153],["2026-08-07",340,345.5101,335.655,344.82,421614.334007],["2026-08-10",342.17,345.52,338.31,344.475,63670.22692],["2026-08-11",341.86,344.785,338.93,342.39,376876.119918],["2026-08-12",338.62,342.895,336.955,340.29,516574.015734],["2026-08-13",340.74,342.89,331.34,333.99,856431.298845],["2026-08-14",334.83,335.19,329.57,331.59,729229.156056]]}