{"t":"BUD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-07-01",26.6861,26.8254,26.2332,26.8254,341500.0],["2009-07-02",27.0345,27.0693,26.6512,26.7558,329100.0],["2009-07-06",26.0938,26.4771,25.7455,26.4771,161000.0],["2009-07-07",26.0242,26.1287,26.0102,26.059,197400.0],["2009-07-08",26.268,26.4422,26.1287,26.1287,46800.0],["2009-07-09",25.9545,26.2959,25.7803,26.1287,47300.0],["2009-07-10",25.9893,26.268,25.9196,26.268,19600.0],["2009-07-13",26.1635,26.3377,26.1217,26.1287,232300.0],["2009-07-14",26.4422,27.0693,26.1983,27.0345,6300.0],["2009-07-15",27.3132,27.7661,27.2087,27.7661,5500.0],["2009-07-16",27.7661,27.8706,27.4525,27.557,8600.0],["2009-07-17",26.9648,27.2435,26.8254,27.1041,20700.0],["2009-07-20",26.9299,27.6964,26.0242,27.557,36900.0],["2009-07-21",26.8254,27.139,26.8254,26.9996,30100.0],["2009-07-22",27.6616,27.6964,26.7697,27.557,148700.0],["2009-07-23",27.6616,27.9403,27.6267,27.8009,7600.0],["2009-07-24",27.8706,27.8706,27.557,27.8009,24400.0],["2009-07-27",27.6267,27.7312,27.4177,27.5919,7400.0],["2009-07-28",27.5919,27.78,27.5222,27.78,20500.0],["2009-07-29",27.6616,27.6616,27.4177,27.4177,17100.0],["2009-07-30",27.7312,27.7312,27.4525,27.7312,38700.0],["2009-07-31",27.6267,28.0099,27.5919,27.9751,23700.0],["2009-08-03",27.5222,27.8009,27.2783,27.7243,16800.0],["2009-08-04",26.93,27.4874,26.8463,27.348,38500.0],["2009-08-05",27.2435,27.4874,26.8185,27.4525,37200.0],["2009-08-06",27.3829,27.6546,27.348,27.4525,6200.0],["2009-08-07",27.557,27.6267,27.355,27.4874,7500.0],["2009-08-10",28.0099,28.0935,27.8706,27.9751,3900.0],["2009-08-11",28.0726,28.3583,28.0726,28.1493,9600.0],["2009-08-12",28.5325,28.7764,28.5325,28.6022,13700.0],["2009-08-13",27.2435,27.3759,27.0693,27.2783,246000.0],["2009-08-14",26.7209,26.9648,26.5119,26.9648,19400.0],["2009-08-17",27.2435,27.2783,27.0693,27.2783,28200.0],["2009-08-18",27.4943,28.0099,27.4943,27.9751,3200.0],["2009-08-19",27.7312,28.3932,27.6755,28.3514,6300.0],["2009-08-20",28.2329,28.4419,28.1772,28.2886,14100.0],["2009-08-21",29.1875,29.4383,29.1875,29.299,13100.0],["2009-08-24",29.4871,29.5498,29.1944,29.1944,11900.0],["2009-08-25",29.8982,29.8982,29.3338,29.6822,33800.0],["2009-08-26",29.508,29.71,29.4383,29.6125,14900.0],["2009-08-27",29.1944,29.8564,28.8182,29.5219,11700.0],["2009-08-28",29.5428,29.7519,29.508,29.7519,9600.0],["2009-08-31",29.7518,30.3093,29.7518,30.2396,7000.0],["2009-09-01",29.6125,29.7519,28.9157,28.9157,11200.0],["2009-09-02",29.0551,29.2293,28.9854,29.0899,20600.0],["2009-09-03",29.2641,29.3338,28.9506,28.9506,11100.0],["2009-09-04",28.9157,29.3338,28.8461,29.3338,5800.0],["2009-09-08",30.3441,30.5253,30.2814,30.3093,3900.0],["2009-09-09",30.6576,31.006,30.6576,30.9712,10600.0],["2009-09-10",30.7622,31.3544,30.7273,31.3544,18000.0],["2009-09-11",31.7725,31.7725,31.5077,31.668,47500.0],["2009-09-14",31.5774,32.295,31.5007,32.1696,11100.0],["2009-09-15",32.1208,32.2254,31.7864,32.2254,36500.0],["2009-09-16",32.5737,33.375,32.1418,32.7131,1138600.0],["2009-09-17",32.3995,32.6783,32.3577,32.4344,359900.0],["2009-09-18",31.8491,32.9918,31.3474,32.7479,1543700.0],["2009-09-21",32.8943,33.382,32.7619,33.2357,558900.0],["2009-09-22",32.9848,33.0266,32.4553,32.6434,712900.0],["2009-09-23",32.295,32.3926,31.9815,31.9815,203500.0],["2009-09-24",32.6365,32.6852,31.7376,31.7864,145600.0],["2009-09-25",31.3544,31.6261,31.1593,31.2987,99200.0],["2009-09-28",31.1941,31.877,31.1523,31.654,95900.0],["2009-09-29",31.7516,31.9467,31.3892,31.5495,94500.0],["2009-09-30",32.1557,32.2045,31.5286,32.0094,106600.0],["2009-10-01",31.3126,31.8073,31.006,31.4032,250300.0],["2009-10-02",30.2744,30.9991,30.2535,30.6576,400300.0],["2009-10-05",30.9572,31.7307,30.9363,31.6331,500200.0],["2009-10-06",31.9885,32.7479,31.9397,32.511,183200.0],["2009-10-07",32.1905,32.8176,32.1418,32.5528,157800.0],["2009-10-08",33.2844,33.6259,33.2775,33.5771,364100.0],["2009-10-09",33.3541,33.5631,32.7479,33.159,182300.0],["2009-10-12",33.4795,33.598,33.2357,33.375,21900.0],["2009-10-13",33.0824,33.2705,32.6852,33.1312,100500.0],["2009-10-14",34.2808,34.7755,33.8628,34.5247,172900.0],["2009-10-15",33.9185,34.8104,33.9185,34.7058,139600.0],["2009-10-16",34.7964,35.0124,34.2808,34.9706,479100.0],["2009-10-19",35.2424,36.1621,35.1169,35.6674,187100.0],["2009-10-20",35.0751,35.11,34.5107,34.9427,359000.0],["2009-10-21",34.9497,36.1133,34.9497,35.3678,456900.0],["2009-10-22",35.3678,36.608,35.2145,36.4408,807900.0],["2009-10-23",35.9321,35.9321,35.1169,35.2214,329600.0],["2009-10-26",35.1309,35.3469,34.4271,34.4829,195100.0],["2009-10-27",33.9742,34.1902,33.4865,33.7234,237800.0],["2009-10-28",33.5841,33.6468,32.9082,33.0893,171800.0],["2009-10-29",33.5144,34.469,33.5074,34.0648,755400.0],["2009-10-30",34.0091,34.03,32.6643,32.8734,185400.0],["2009-11-02",33.375,33.8767,32.95,33.6607,213400.0],["2009-11-03",32.4205,32.9709,32.2463,32.8246,245300.0],["2009-11-04",32.9291,33.2566,32.8525,33.0127,211500.0],["2009-11-05",33.2984,33.8628,33.0266,33.8558,170500.0],["2009-11-06",33.807,33.9533,33.4447,33.7025,253300.0],["2009-11-09",34.1902,34.7128,34.1066,34.6431,92800.0],["2009-11-10",33.6607,33.821,33.382,33.6677,432800.0],["2009-11-11",33.2217,33.9603,33.159,33.8906,424200.0],["2009-11-12",32.95,33.9255,32.8734,33.6328,2096400.0],["2009-11-13",34.8034,35.0333,34.4689,35.0264,564100.0],["2009-11-16",35.3887,36.0924,35.3817,35.9879,418200.0],["2009-11-17",35.4723,35.8485,34.8591,35.5977,352300.0],["2009-11-18",35.7998,36.0645,35.5141,35.8067,395300.0],["2009-11-19",35.3678,35.4583,34.7685,35.2563,736600.0],["2009-11-20",35.0055,35.528,35.0055,35.3051,753200.0],["2009-11-23",35.8207,36.0088,35.5071,35.758,454100.0],["2009-11-24",35.7719,35.8834,35.542,35.758,242300.0],["2009-11-25",36.2109,36.615,36.0854,36.5383,348200.0],["2009-11-27",34.3714,36.3711,34.3365,35.6604,799300.0],["2009-11-30",35.3469,35.5698,34.4968,35.0403,331600.0],["2009-12-01",35.535,36.4617,35.535,36.4059,456400.0],["2009-12-02",36.8101,37.256,36.6777,37.0958,542300.0],["2009-12-03",37.2142,37.4093,36.5453,36.6777,172700.0],["2009-12-04",37.2978,37.3396,36.2387,36.6777,403100.0],["2009-12-07",36.3641,37.3396,36.3293,36.5801,220500.0],["2009-12-08",36.0227,36.1063,35.4026,35.6465,257500.0],["2009-12-09",35.9879,36.0715,35.5211,35.7928,121500.0],["2009-12-10",36.0158,36.2178,35.744,36.0158,73500.0],["2009-12-11",36.406,36.5732,36.176,36.4547,92700.0],["2009-12-14",36.7961,37.033,36.6568,36.9216,134900.0],["2009-12-15",36.6638,36.7265,36.4756,36.5453,96800.0],["2009-12-16",36.6777,37.1515,36.5871,36.6498,273300.0],["2009-12-17",36.0854,36.0924,35.6883,35.8346,132200.0],["2009-12-18",35.6325,35.758,35.0124,35.2633,311200.0],["2009-12-21",35.2424,35.535,35.1796,35.4165,101500.0],["2009-12-22",35.4166,35.6256,35.2424,35.312,148300.0],["2009-12-23",35.4444,35.974,35.326,35.7301,192200.0],["2009-12-24",35.9391,36.0227,35.758,35.8694,41300.0],["2009-12-28",36.2596,36.4408,36.0785,36.2457,130800.0],["2009-12-29",36.7474,36.8589,36.3711,36.5314,96200.0],["2009-12-30",36.3781,36.4059,36.1621,36.3154,59800.0],["2009-12-31",36.4896,36.5453,36.2527,36.2527,35400.0],["2010-01-04",37.1515,37.4163,36.9216,37.2699,139600.0],["2010-01-05",37.1585,37.1654,36.6568,36.824,141300.0],["2010-01-06",36.4478,36.7195,36.399,36.5941,172700.0],["2010-01-07",35.974,35.974,35.5141,35.7022,310600.0],["2010-01-08",35.535,35.6047,35.1866,35.5002,484800.0],["2010-01-11",35.8485,35.967,35.7301,35.8207,119500.0],["2010-01-12",35.2981,35.7231,35.1866,35.6743,455400.0],["2010-01-13",36.1412,36.392,35.8764,36.0854,223100.0],["2010-01-14",36.0506,36.2527,35.9809,36.1481,148100.0],["2010-01-15",35.8834,35.96,34.9427,35.1796,411200.0],["2010-01-19",35.0751,35.2911,35.0124,35.2075,207500.0],["2010-01-20",34.4759,34.6222,33.9324,34.3296,448500.0],["2010-01-21",34.1554,34.2251,33.2844,33.3611,986400.0],["2010-01-22",33.9464,34.4202,33.389,33.4865,764500.0],["2010-01-25",33.9185,34.023,33.5005,33.6886,419800.0],["2010-01-26",33.1521,33.8976,33.0545,33.5214,159600.0],["2010-01-27",34.5456,34.6919,34.3366,34.6501,281000.0],["2010-01-28",35.0821,35.11,33.9673,34.1902,210100.0],["2010-01-29",35.2006,35.3887,34.3923,34.6919,331100.0],["2010-02-01",35.0264,35.3538,34.9776,35.2911,249600.0],["2010-02-02",35.2981,35.8207,35.1936,35.5489,291300.0],["2010-02-03",35.5838,35.6813,35.2075,35.528,201900.0],["2010-02-04",34.3366,34.3575,33.3681,33.3681,892600.0],["2010-02-05",32.6156,32.8106,31.7376,32.3508,565200.0],["2010-02-08",32.9988,33.3472,32.7479,32.7758,211500.0],["2010-02-09",33.2426,34.2111,33.2078,33.807,259900.0],["2010-02-10",33.7792,33.9742,33.375,33.6537,191300.0],["2010-02-11",33.9115,34.3435,33.5283,34.232,186800.0],["2010-02-12",34.2251,34.6083,33.9394,34.5177,117000.0],["2010-02-16",34.2181,35.0612,34.0718,34.9846,115500.0],["2010-02-17",35.3469,35.6395,35.2075,35.4305,292600.0],["2010-02-18",35.1727,35.7092,35.1448,35.6465,382200.0],["2010-02-19",34.9915,35.312,34.7546,35.0612,457000.0],["2010-02-22",34.9288,35.0542,34.4968,34.5804,386700.0],["2010-02-23",34.5734,34.6431,34.0509,34.1763,280700.0],["2010-02-24",34.7755,35.1378,34.5595,35.0264,277300.0],["2010-02-25",33.8976,34.671,33.8976,34.6571,212000.0],["2010-02-26",34.5525,35.103,34.3575,34.8034,240300.0],["2010-03-01",34.8731,35.6674,34.685,35.4305,267100.0],["2010-03-02",35.542,35.5838,35.1448,35.4375,170400.0],["2010-03-03",35.8973,36.2109,35.7719,35.8137,288800.0],["2010-03-04",35.0473,35.1727,34.3575,34.4341,1250100.0],["2010-03-05",34.1554,34.7128,34.1415,34.5595,759300.0],["2010-03-08",34.462,34.4968,33.9046,34.1415,329400.0],["2010-03-09",34.2669,34.7964,34.2529,34.6292,543200.0],["2010-03-10",35.0821,35.3469,35.0124,35.096,935700.0],["2010-03-11",35.1936,35.3678,35.096,35.3051,254900.0],["2010-03-12",35.4932,35.5211,35.1866,35.2563,158500.0],["2010-03-15",34.6919,34.8661,34.4759,34.8313,254600.0],["2010-03-16",35.6047,35.9113,35.4514,35.751,611200.0],["2010-03-17",36.1063,36.2039,35.9043,36.0506,656200.0],["2010-03-18",36.0158,36.1203,35.6604,35.9879,1078400.0],["2010-03-19",35.8485,36.0994,35.6743,35.8485,609100.0],["2010-03-22",35.2354,36.1203,35.2354,35.9949,349200.0],["2010-03-23",36.0576,36.2805,35.8207,36.176,420600.0],["2010-03-24",35.2005,35.535,35.0403,35.2981,288700.0],["2010-03-25",35.2215,35.3956,34.9428,34.9567,243200.0],["2010-03-26",35.0751,35.2563,34.887,35.0612,234100.0],["2010-03-29",35.2145,35.5559,35.2075,35.319,214300.0],["2010-03-30",35.5629,35.5838,35.0751,35.3608,327500.0],["2010-03-31",34.9358,35.2493,34.8382,35.1518,312500.0],["2010-04-01",35.312,35.5698,35.1796,35.4235,194200.0],["2010-04-05",35.9949,35.9949,35.3608,35.4096,149700.0],["2010-04-06",35.326,35.6604,35.2911,35.6256,168100.0],["2010-04-07",35.4793,35.6813,35.3678,35.4235,123600.0],["2010-04-08",35.2214,35.6952,35.11,35.6534,202400.0],["2010-04-09",35.6743,36.2457,35.6674,36.1969,467000.0],["2010-04-12",36.4129,36.6707,36.3154,36.4756,210800.0],["2010-04-13",36.0158,36.0506,35.6465,35.8067,373900.0],["2010-04-14",35.4026,36.0506,35.3887,35.8555,505600.0],["2010-04-15",35.0682,35.4374,34.9288,35.2702,397100.0],["2010-04-16",34.7198,34.9358,34.3296,34.6919,716500.0],["2010-04-19",34.3017,34.5247,34.1484,34.3505,568300.0],["2010-04-20",34.8522,34.9427,34.6222,34.8034,332500.0],["2010-04-21",34.5595,34.6571,34.246,34.4202,1359500.0],["2010-04-22",34.3366,34.6222,34.1624,34.455,279800.0],["2010-04-23",34.1973,34.648,34.1339,34.6128,296000.0],["2010-04-26",34.655,34.7395,34.4578,34.5071,244900.0],["2010-04-27",34.2113,34.5987,33.479,33.6128,779400.0],["2010-04-28",33.3804,33.6409,32.8029,33.155,776100.0],["2010-04-29",34.0423,34.2254,33.7888,33.9085,399900.0],["2010-04-30",34.2606,34.3311,33.7113,34.1198,371900.0],["2010-05-03",33.8029,34.5071,33.8029,34.2818,231700.0],["2010-05-04",33.7818,33.979,32.993,33.6832,736200.0],["2010-05-05",33.0212,34.1057,32.817,33.4719,1295300.0],["2010-05-06",33.1409,33.5423,30.4156,32.986,1333900.0],["2010-05-07",32.8663,33.1268,31.7325,32.2536,1492900.0],["2010-05-10",34.2395,35.2113,34.2395,35.1339,1100900.0],["2010-05-11",34.6198,35.5212,34.4297,34.6268,724300.0],["2010-05-12",35.0564,35.155,34.5494,34.817,337200.0],["2010-05-13",34.8381,35.0635,34.4578,34.6268,287700.0],["2010-05-14",34.5353,34.6057,33.1268,33.5987,767800.0],["2010-05-17",33.6409,34.1973,33.3803,34.1198,969600.0],["2010-05-18",34.6691,34.9508,33.6691,33.7536,774400.0],["2010-05-19",33.6902,34.5212,33.3874,34.1973,984400.0],["2010-05-20",33.3099,33.7043,32.486,33.0987,875300.0],["2010-05-21",32.162,34.0775,32.0705,33.993,1102600.0],["2010-05-24",33.817,33.9649,33.3944,33.4578,403600.0],["2010-05-25",32.1057,33.3522,32.0423,33.1832,744300.0],["2010-05-26",33.155,33.479,32.317,32.5353,846000.0],["2010-05-27",33.7818,34.7043,33.5564,34.7043,548600.0],["2010-05-28",34.0212,34.2184,33.5142,33.7395,382300.0],["2010-06-01",33.4719,34.3381,33.3944,33.4719,273000.0],["2010-06-02",33.7184,34.5494,33.5916,34.5494,474700.0],["2010-06-03",34.6902,34.7184,33.9578,34.2607,643500.0],["2010-06-04",33.1832,33.4156,32.5282,32.7184,911100.0],["2010-06-07",33.1761,33.648,32.8451,32.979,905600.0],["2010-06-08",32.8944,33.5282,32.6198,33.4649,773500.0],["2010-06-09",33.7818,34.155,33.3733,33.5846,920500.0],["2010-06-10",34.5282,34.7747,34.3099,34.5987,550600.0],["2010-06-11",34.162,34.5635,34.0071,34.1973,522700.0],["2010-06-14",35.3733,35.5282,34.7959,34.9156,642200.0],["2010-06-15",35.6761,36.6198,35.4719,36.4437,1328700.0],["2010-06-16",35.9085,36.4156,35.824,36.2536,409500.0],["2010-06-17",36.479,36.5987,36.1057,36.5635,357200.0],["2010-06-18",36.1268,36.148,35.8029,36.0916,359700.0],["2010-06-21",36.5071,36.5494,35.7818,35.9226,322300.0],["2010-06-22",35.9156,36.5212,35.3311,35.4226,613700.0],["2010-06-23",35.3099,35.5283,34.9508,35.3381,595600.0],["2010-06-24",35.3733,35.6128,34.8804,35.155,559500.0],["2010-06-25",35.0283,35.2114,34.6973,34.9226,427800.0],["2010-06-28",35.2677,35.7536,34.8733,34.979,318600.0],["2010-06-29",34.4578,34.4719,33.8381,33.9578,473000.0],["2010-06-30",33.9789,34.4367,33.5564,33.8099,615100.0],["2010-07-01",34.324,34.8029,34.1057,34.655,853100.0],["2010-07-02",34.817,34.9085,34.1761,34.4085,532800.0],["2010-07-06",35.4367,35.9156,35.1832,35.479,402100.0],["2010-07-07",35.3733,36.1832,35.3452,36.148,485100.0],["2010-07-08",36.5987,36.7536,36.2818,36.6902,451800.0],["2010-07-09",36.5142,37.0846,36.4226,36.9578,467100.0],["2010-07-12",36.6128,37.2466,36.6057,37.155,389600.0],["2010-07-13",37.5494,38.0282,37.4649,37.7959,673500.0],["2010-07-14",37.6128,37.993,37.486,37.8874,885300.0],["2010-07-15",38.155,38.2888,37.7607,38.2747,504400.0],["2010-07-16",38.1691,38.1761,37.0635,37.2184,554700.0],["2010-07-19",37.7747,37.9297,37.2043,37.3874,231400.0],["2010-07-20",36.2466,37.1621,36.1198,36.9719,389400.0],["2010-07-21",37.7959,38.0494,37.1339,37.2818,452800.0],["2010-07-22",37.7113,38.3733,37.6973,38.3029,539800.0],["2010-07-23",37.7114,38.5635,37.6198,38.5001,538100.0],["2010-07-26",38.3311,38.9015,38.1902,38.7747,424100.0],["2010-07-27",38.6268,38.9156,38.3592,38.5212,456000.0],["2010-07-28",38.0987,38.2254,37.8311,37.8452,299000.0],["2010-07-29",38.1409,38.3522,37.324,37.5916,326500.0],["2010-07-30",36.8592,37.4649,36.7818,37.3663,593000.0],["2010-08-02",37.986,38.5916,37.9438,38.4226,318200.0],["2010-08-03",38.479,38.8874,38.1973,38.6198,300400.0],["2010-08-04",38.8381,39.0846,38.5423,38.8733,595800.0],["2010-08-05",38.4508,38.5142,37.7184,37.9297,594100.0],["2010-08-06",36.993,37.3733,36.6761,37.0142,784700.0],["2010-08-09",36.9508,37.324,36.8663,37.0705,547600.0],["2010-08-10",36.4578,37.0705,36.2043,36.7818,466700.0],["2010-08-11",35.8452,35.9367,35.4367,35.81,745300.0],["2010-08-12",36.9649,37.6128,36.9438,37.3592,731000.0],["2010-08-13",37.7677,38.0283,37.4367,37.493,486500.0],["2010-08-16",37.4367,37.817,37.2888,37.6832,365700.0],["2010-08-17",37.7606,38.0283,37.5212,37.7888,387300.0],["2010-08-18",37.6761,38.0916,37.5212,37.7254,330800.0],["2010-08-19",37.5494,37.5846,36.6409,36.8099,480800.0],["2010-08-20",36.5423,36.6057,36.2254,36.4085,565400.0],["2010-08-23",36.2536,36.7959,36.2043,36.3029,367800.0],["2010-08-24",35.8944,36.317,35.655,36.0071,264600.0],["2010-08-25",35.5494,36.0001,35.486,35.9226,596200.0],["2010-08-26",36.1269,36.5635,35.9297,36.0001,516000.0],["2010-08-27",36.4015,36.5916,35.6691,36.5353,313800.0],["2010-08-30",36.3099,36.5564,36.0071,36.0494,406000.0],["2010-08-31",36.4085,36.9719,36.2888,36.5987,461500.0],["2010-09-01",37.6691,38.4508,37.6198,38.1832,805200.0],["2010-09-02",38.5846,38.6973,38.3804,38.6973,527100.0],["2010-09-03",38.8663,38.9719,38.3452,38.8381,447900.0],["2010-09-07",38.8381,38.9085,38.1902,38.2606,407700.0],["2010-09-08",38.7184,39.4226,38.7184,39.1902,783900.0],["2010-09-09",39.3804,39.3804,38.5494,38.7677,568000.0],["2010-09-10",38.2043,38.655,38.1128,38.5916,546700.0],["2010-09-13",38.9015,39.1409,38.7254,39.0705,621200.0],["2010-09-14",38.9508,39.4367,38.8311,39.3311,505300.0],["2010-09-15",39.3029,39.7818,39.2043,39.6409,631400.0],["2010-09-16",39.4437,39.8029,39.3381,39.655,445500.0],["2010-09-17",39.4508,39.5916,38.6973,38.986,482300.0],["2010-09-20",39.1409,39.6761,39.0494,39.5494,354100.0],["2010-09-21",39.6621,39.824,39.1973,39.5353,666700.0],["2010-09-22",39.9297,40.0142,39.3311,39.4719,469700.0],["2010-09-23",39.5494,39.986,39.3381,39.7325,449300.0],["2010-09-24",40.7043,41.2466,40.6198,41.2466,785700.0],["2010-09-27",41.0283,41.0353,40.6128,40.648,677600.0],["2010-09-28",40.9719,41.6269,40.6621,41.5142,573600.0],["2010-09-29",41.6409,42.0283,41.4438,41.8874,781400.0],["2010-09-30",41.9649,42.1128,41.1621,41.3733,547700.0],["2010-10-01",41.6128,41.648,40.9156,41.31,606700.0],["2010-10-04",40.6339,40.9297,40.3592,40.5564,575300.0],["2010-10-05",41.1832,41.8522,41.1691,41.7607,1171200.0],["2010-10-06",41.9579,42.2536,41.7255,42.1762,639500.0],["2010-10-07",42.2818,42.31,41.6339,41.9085,1785300.0],["2010-10-08",42.6973,43.5564,42.655,43.3804,1538900.0],["2010-10-11",43.3029,43.6198,43.3029,43.6198,1495300.0],["2010-10-12",43.5212,43.9649,43.0635,43.8663,1538000.0],["2010-10-13",44.8452,45.3452,44.7748,44.8593,1667500.0],["2010-10-14",44.6128,44.9086,44.324,44.6339,1223400.0],["2010-10-15",44.3029,44.3522,43.5917,44.1691,2067300.0],["2010-10-18",43.8945,44.0142,43.7184,43.9508,1693800.0],["2010-10-19",43.4508,43.6902,43.0494,43.2255,1555600.0],["2010-10-20",43.31,44.1691,43.2888,43.81,1079800.0],["2010-10-21",44.7466,45.2395,44.5001,44.8874,1157100.0],["2010-10-22",45.0353,45.2114,44.8029,44.8945,801700.0],["2010-10-25",45.4438,45.6128,44.8311,44.986,1003100.0],["2010-10-26",44.0283,44.4015,43.8311,44.1691,1118300.0],["2010-10-27",43.2888,43.5353,43.0635,43.1269,1768200.0],["2010-10-28",43.6832,43.9297,43.5564,43.8804,617700.0],["2010-10-29",43.9438,44.3663,43.8874,44.2959,424100.0],["2010-11-01",44.5705,44.6902,44.0001,44.2677,478200.0],["2010-11-02",44.8733,44.9438,44.3241,44.7255,648100.0],["2010-11-03",43.4649,43.6973,42.6057,43.3945,1850800.0],["2010-11-04",44.1269,44.3593,43.979,44.0987,1136100.0],["2010-11-05",43.3874,43.5776,43.0001,43.3522,1482700.0],["2010-11-08",42.6269,43.0353,42.4931,42.81,1228300.0],["2010-11-09",43.2395,43.479,42.4438,42.5705,1071400.0],["2010-11-10",42.6832,42.7888,41.9085,42.6409,697000.0],["2010-11-11",42.0846,42.155,41.5212,41.6057,963400.0],["2010-11-12",41.4508,41.8381,41.2114,41.3381,1075500.0],["2010-11-15",41.7325,41.824,41.2395,41.2818,606700.0],["2010-11-16",41.0353,41.155,40.2325,40.4508,569200.0],["2010-11-17",41.0635,41.5001,41.0494,41.3945,1005100.0],["2010-11-18",42.5283,42.9156,42.4226,42.7818,676800.0],["2010-11-19",42.6409,42.8945,42.3733,42.8593,607500.0],["2010-11-22",42.8593,43.1339,42.3381,42.8874,736900.0],["2010-11-23",41.979,42.0776,41.3099,41.7043,1350100.0],["2010-11-24",41.5001,41.6832,41.31,41.3381,805600.0],["2010-11-26",40.4297,40.7043,40.4297,40.5424,768700.0],["2010-11-29",39.6198,39.824,39.2114,39.4508,3516600.0],["2010-11-30",38.3944,38.986,38.3592,38.6902,3352200.0],["2010-12-01",39.3099,40.0283,39.2114,39.8874,3849200.0],["2010-12-02",39.7536,40.81,39.7184,40.7043,2170000.0],["2010-12-03",40.6691,41.0353,40.5494,40.8592,1242100.0],["2010-12-06",40.4156,40.5987,40.2466,40.4649,1125000.0],["2010-12-07",41.1621,41.1973,40.6198,40.6269,1567700.0],["2010-12-08",40.5353,40.7747,40.2325,40.5212,602800.0],["2010-12-09",40.1691,40.3381,39.7747,40.2818,1470500.0],["2010-12-10",40.5494,40.7043,40.2114,40.5846,724800.0],["2010-12-13",40.648,40.8874,40.5916,40.7466,665200.0],["2010-12-14",40.7818,40.8381,40.5635,40.7677,490700.0],["2010-12-15",40.3874,40.6409,40.0846,40.2254,722200.0],["2010-12-16",40.3311,40.5142,40.0987,40.4649,538100.0],["2010-12-17",40.3874,40.4156,39.9226,40.4156,536600.0],["2010-12-20",40.3522,40.4297,40.0635,40.1691,856700.0],["2010-12-21",40.3945,40.6339,40.2747,40.5846,618900.0],["2010-12-22",40.5353,40.5424,40.324,40.479,522400.0],["2010-12-23",40.1621,40.5071,40.1621,40.3522,573400.0],["2010-12-27",40.0916,40.5071,40.0494,40.4719,293100.0],["2010-12-28",40.4085,40.5071,40.1268,40.1409,303300.0],["2010-12-29",40.0494,40.2466,39.9931,40.1269,405600.0],["2010-12-30",40.4931,40.5846,40.2607,40.3733,340100.0],["2010-12-31",40.4508,40.5987,39.986,40.2043,449300.0],["2011-01-03",40.5846,40.6621,40.2466,40.5846,825500.0],["2011-01-04",40.7254,40.7395,40.1057,40.3804,554200.0],["2011-01-05",39.5916,40.324,39.5423,40.0142,1135700.0],["2011-01-06",40.6198,40.7395,40.0142,40.1902,1829100.0],["2011-01-07",39.8945,40.0635,39.6832,39.8592,1265800.0],["2011-01-10",39.7536,39.9508,39.5705,39.8663,530500.0],["2011-01-11",40.2395,40.317,39.993,40.1691,383500.0],["2011-01-12",40.4015,41.0564,40.1762,40.9226,785200.0],["2011-01-13",41.2536,41.4649,41.0916,41.324,612200.0],["2011-01-14",40.4156,40.817,40.3945,40.7818,948300.0],["2011-01-18",40.4297,40.7466,40.3592,40.4085,627900.0],["2011-01-19",40.4931,40.5212,39.8663,40.0353,677200.0],["2011-01-20",39.3874,39.4085,38.817,39.324,1638600.0],["2011-01-21",39.155,39.5987,39.0424,39.2255,1230300.0],["2011-01-24",39.3874,39.9367,39.3592,39.8733,735500.0],["2011-01-25",40.1339,40.6128,40.0001,40.5212,1255300.0],["2011-01-26",40.4578,40.7607,40.2959,40.4649,676600.0],["2011-01-27",39.9649,40.2466,39.7043,39.7677,945300.0],["2011-01-28",39.317,39.3381,38.6691,38.7818,1803100.0],["2011-01-31",38.986,39.2959,38.8311,38.9508,959900.0],["2011-02-01",39.1128,39.3592,39.0564,39.2043,842200.0],["2011-02-02",39.2254,39.7818,39.1409,39.6128,1135300.0],["2011-02-03",39.479,39.5635,39.155,39.4367,1150200.0],["2011-02-04",38.7959,39.148,38.6832,39.148,1218000.0],["2011-02-07",39.2607,39.7255,39.2114,39.6409,714800.0],["2011-02-08",39.824,40.0071,39.6057,39.7677,2581400.0],["2011-02-09",39.5283,39.7747,39.2818,39.5423,1882000.0],["2011-02-10",38.9649,39.3381,38.8452,39.2677,915300.0],["2011-02-11",38.9931,39.6269,38.9931,39.4297,1747700.0],["2011-02-14",38.4931,38.7677,38.31,38.7184,2161800.0],["2011-02-15",39.0142,39.0987,38.6621,38.7114,888300.0],["2011-02-16",38.8381,38.9297,38.5212,38.7184,2332900.0],["2011-02-17",38.5071,38.7184,38.324,38.6621,1815700.0],["2011-02-18",38.4578,38.6902,38.3381,38.6621,1689800.0],["2011-02-22",38.6128,38.9367,38.324,38.3874,3352400.0],["2011-02-23",39.1621,39.2325,38.7395,38.9437,2411300.0],["2011-02-24",38.9438,39.1691,38.6621,38.8522,1944900.0],["2011-02-25",38.7254,38.9085,38.7184,38.8733,1444400.0],["2011-02-28",39.1057,39.5142,39.0001,39.4578,710500.0],["2011-03-01",40.0071,40.1409,39.5283,39.5987,1265900.0],["2011-03-02",39.5705,39.7607,39.1902,39.5071,1303600.0],["2011-03-03",40.4156,40.7607,40.1198,40.7184,3545900.0],["2011-03-04",41.2114,41.3029,40.648,40.8733,1936100.0],["2011-03-07",40.7325,40.8381,40.0635,40.1832,1339600.0],["2011-03-08",39.9931,40.4226,39.8804,40.3522,980200.0],["2011-03-09",40.7607,40.9085,40.5071,40.5846,827100.0],["2011-03-10",40.1902,40.4085,39.9226,40.1409,1488000.0],["2011-03-11",39.7888,40.317,39.7888,40.1762,863900.0],["2011-03-14",39.7184,39.9297,39.648,39.8945,792800.0],["2011-03-15",38.2395,39.0776,38.1268,38.8381,2377100.0],["2011-03-16",38.7959,38.8663,37.7395,37.9578,2250200.0],["2011-03-17",38.9578,39.1057,38.5494,38.6409,1199700.0],["2011-03-18",39.479,39.479,38.6621,38.7607,1451000.0],["2011-03-21",39.7747,39.824,39.3874,39.7747,730300.0],["2011-03-22",39.648,39.7043,39.2959,39.4367,639900.0],["2011-03-23",39.324,39.9649,39.0916,39.8522,802600.0],["2011-03-24",40.1128,40.648,40.0001,40.4438,785100.0],["2011-03-25",40.6409,40.7818,40.4156,40.4719,890400.0],["2011-03-28",40.3522,40.3522,39.8311,40.0071,665100.0],["2011-03-29",39.9719,40.2888,39.7254,40.0705,2438600.0],["2011-03-30",40.2959,40.5776,40.2043,40.5424,975300.0],["2011-03-31",40.2747,40.3804,40.0916,40.2607,1021300.0],["2011-04-01",40.8874,41.5705,40.8029,41.4508,1549800.0],["2011-04-04",42.1621,42.1691,41.8452,41.9367,682600.0],["2011-04-05",41.655,42.1902,41.6057,42.1409,658400.0],["2011-04-06",41.9086,42.4015,41.9015,42.1621,476800.0],["2011-04-07",41.4015,41.824,41.3733,41.7255,1213500.0],["2011-04-08",41.9086,41.9156,41.4508,41.5705,677700.0],["2011-04-11",41.641,42.0283,41.6128,41.8452,547800.0],["2011-04-12",42.0423,42.0635,41.5142,41.8522,826500.0],["2011-04-13",42.3381,42.6198,42.2184,42.3804,742400.0],["2011-04-14",42.0917,42.6973,42.0424,42.6832,1583600.0],["2011-04-15",42.7254,43.3804,42.6409,43.3381,1198600.0],["2011-04-18",41.8381,42.6762,41.7466,42.5987,3564800.0],["2011-04-19",43.3874,44.0072,43.3874,43.8945,2265600.0],["2011-04-20",44.1762,44.3311,43.3663,43.5071,1444500.0],["2011-04-21",43.965,44.1588,43.7354,44.0942,622400.0],["2011-04-25",43.9937,44.3526,43.9578,44.044,638700.0],["2011-04-26",44.7401,45.2138,44.4889,44.9052,1100000.0],["2011-04-27",45.3071,45.6659,44.9124,45.5367,819700.0],["2011-04-28",45.3789,45.7808,45.3717,45.7592,1310500.0],["2011-04-29",45.5798,45.9674,45.5655,45.9099,785000.0],["2011-05-02",46.0032,46.3118,45.7879,45.8812,1022400.0],["2011-05-03",45.4291,45.8956,45.2927,45.4937,868000.0],["2011-05-04",44.9195,45.0415,43.4842,43.7641,2795700.0],["2011-05-05",42.8024,43.1253,42.4507,42.8239,2747700.0],["2011-05-06",42.9387,43.1182,42.2857,42.5943,2206900.0],["2011-05-09",42.2857,42.6301,42.0847,42.4866,1178200.0],["2011-05-10",42.5081,42.8024,42.4292,42.5225,659000.0],["2011-05-11",42.0847,42.1206,41.5536,41.8048,1628900.0],["2011-05-12",42.1134,42.6876,41.8192,42.4651,818000.0],["2011-05-13",42.7952,43.154,42.3072,42.7378,1592300.0],["2011-05-16",42.7952,43.2473,42.6588,42.7091,1190500.0],["2011-05-17",42.6588,43.2689,42.6086,43.0607,1132300.0],["2011-05-18",43.0679,43.2115,42.9172,43.0536,844800.0],["2011-05-19",43.2115,43.3837,42.9316,43.355,989200.0],["2011-05-20",43.6492,43.6636,43.0751,43.3765,760300.0],["2011-05-23",42.0345,42.2857,41.7833,41.9412,829500.0],["2011-05-24",42.1421,42.2139,41.9268,42.0632,582100.0],["2011-05-25",41.6469,42.2211,41.611,41.9699,582300.0],["2011-05-26",42.0488,42.178,41.3742,41.8479,671900.0],["2011-05-27",42.0129,42.2426,41.8838,42.1206,533600.0],["2011-05-31",43.233,43.4196,42.8526,43.4052,1002400.0],["2011-06-01",43.7138,43.7497,42.6301,42.745,1038800.0],["2011-06-02",42.8454,42.989,42.1134,42.4292,1013800.0],["2011-06-03",42.1278,42.8383,42.0775,42.6804,859100.0],["2011-06-06",42.2785,42.4651,42.0847,42.1708,653700.0],["2011-06-07",42.6445,42.6588,42.1995,42.2211,384300.0],["2011-06-08",42.2785,42.379,41.8479,42.056,763900.0],["2011-06-09",41.9699,42.3,41.8335,42.1062,526800.0],["2011-06-10",41.7115,41.7618,40.9149,40.9651,915800.0],["2011-06-13",41.2594,41.4101,40.9149,41.0728,506000.0],["2011-06-14",41.7187,41.9914,41.4675,41.568,934000.0],["2011-06-15",40.6135,40.879,40.1183,40.5202,1585600.0],["2011-06-16",40.1757,40.5776,40.0465,40.2044,1008900.0],["2011-06-17",41.3311,41.3311,40.8575,40.9149,917000.0],["2011-06-20",41.0512,41.3096,40.8216,41.0728,542600.0],["2011-06-21",41.5536,41.5823,41.2953,41.446,916900.0],["2011-06-22",40.7355,41.08,40.7211,40.7785,1090700.0],["2011-06-23",40.3479,40.6996,39.9532,40.6637,1139100.0],["2011-06-24",40.2475,40.3838,39.7164,39.9389,2041800.0],["2011-06-27",40.269,40.6924,40.1398,40.3192,1420400.0],["2011-06-28",40.9938,41.2091,40.6135,41.0728,973300.0],["2011-06-29",41.2737,41.5393,40.9508,41.3957,1368100.0],["2011-06-30",41.0441,41.733,40.9651,41.6326,959200.0],["2011-07-01",41.3742,41.9053,41.2953,41.6756,1248500.0],["2011-07-05",42.2354,42.2354,41.4531,41.6828,1440900.0],["2011-07-06",41.5321,41.5967,41.1804,41.5967,667500.0],["2011-07-07",42.0703,42.3861,41.8766,42.2713,1506300.0],["2011-07-08",41.5106,41.8407,41.0656,41.3455,1113800.0],["2011-07-11",39.7666,40.2546,39.7522,40.025,2493500.0],["2011-07-12",39.1566,39.6374,39.1135,39.2786,4000200.0],["2011-07-13",38.7977,39.5585,38.7834,39.2355,2308200.0],["2011-07-14",40.1254,40.1613,39.3647,39.5728,2420200.0],["2011-07-15",39.7522,40.3407,39.6948,40.2905,2048600.0],["2011-07-18",39.7092,39.946,39.3001,39.7594,2332600.0],["2011-07-19",40.0824,40.7211,39.9532,40.5632,2323200.0],["2011-07-20",40.8503,41.0225,40.5632,40.9077,1642400.0],["2011-07-21",41.4316,41.8622,41.2881,41.7617,1565200.0],["2011-07-22",42.3431,42.5943,42.0704,42.5225,2017600.0],["2011-07-25",42.7306,42.8383,42.3933,42.4148,1429300.0],["2011-07-26",42.8526,42.8885,42.5153,42.5799,1737800.0],["2011-07-27",42.3072,42.4005,41.5464,41.6397,1401500.0],["2011-07-28",41.7976,42.3215,41.7546,41.9842,1293400.0],["2011-07-29",41.3814,41.8694,41.2091,41.324,1317300.0],["2011-08-01",42.178,42.1995,40.7139,41.1804,1589800.0],["2011-08-02",40.7714,41.1445,40.1829,40.1972,1204600.0],["2011-08-03",40.3479,40.391,39.659,40.147,1617100.0],["2011-08-04",39.2499,39.58,38.0657,38.159,5616300.0],["2011-08-05",38.5465,39.4939,37.7427,38.9843,4711700.0],["2011-08-08",37.5633,37.793,36.616,36.8456,5684600.0],["2011-08-09",37.2547,37.9293,36.4366,37.915,3465300.0],["2011-08-10",36.9102,37.061,35.4462,35.683,5929700.0],["2011-08-11",35.2452,37.2117,35.2022,36.9676,5097100.0],["2011-08-12",39.1996,39.4652,38.6398,39.1709,3383900.0],["2011-08-15",39.6159,39.9747,39.4724,39.8097,1537400.0],["2011-08-16",39.7738,40.6278,39.7379,40.0752,1715000.0],["2011-08-17",40.7427,41.0154,40.1542,40.3479,2020500.0],["2011-08-18",39.3432,39.4436,38.8193,39.2499,5380300.0],["2011-08-19",38.4891,39.5728,38.482,38.6614,3668900.0],["2011-08-22",40.0393,40.0465,38.9484,39.0346,1413100.0],["2011-08-23",39.3432,39.8671,38.9915,39.8671,1223800.0],["2011-08-24",38.0872,38.891,38.0585,38.8623,1714800.0],["2011-08-25",38.8049,39.0992,38.0155,38.2595,1283900.0],["2011-08-26",37.836,38.8264,37.5274,38.6757,965700.0],["2011-08-29",39.3934,39.3934,38.9054,39.2714,851900.0],["2011-08-30",39.0633,39.4867,38.8121,39.3145,812100.0],["2011-08-31",39.7738,40.0321,39.4006,39.6589,1030300.0],["2011-09-01",39.3575,39.6518,38.9628,39.3001,1390100.0],["2011-09-02",38.8623,39.3001,38.726,39.0202,795300.0],["2011-09-06",37.0681,38.037,37.0538,37.958,2770700.0],["2011-09-07",37.8504,38.3025,37.7356,38.3025,1458900.0],["2011-09-08",38.0729,38.3599,37.8002,37.836,1717700.0],["2011-09-09",36.8959,37.1542,36.4007,36.6303,1870800.0],["2011-09-12",35.439,36.0706,35.3744,36.0418,2961700.0],["2011-09-13",35.5179,36.1423,35.4749,36.006,3210600.0],["2011-09-14",35.8624,36.5729,35.3098,36.25,1517700.0],["2011-09-15",36.7236,37.1399,36.4509,36.9605,1776500.0],["2011-09-16",37.5203,37.7499,37.1255,37.714,2191200.0],["2011-09-19",36.6878,37.2188,36.6519,37.0681,1439700.0],["2011-09-20",37.5203,38.1877,37.427,37.7284,1239200.0],["2011-09-21",37.8145,37.836,36.9174,36.9246,1081800.0],["2011-09-22",35.3242,36.1064,35.2237,35.884,1664400.0],["2011-09-23",36.006,36.9533,35.9988,36.7236,1132800.0],["2011-09-26",37.1184,37.8002,36.8026,37.7571,1857200.0],["2011-09-27",38.482,39.2068,38.2451,38.769,1766100.0],["2011-09-28",39.336,39.4723,38.3312,38.3815,1309700.0],["2011-09-29",38.97,39.0274,38.159,38.6829,1169100.0],["2011-09-30",38.0729,38.5753,37.9724,38.0226,1840100.0],["2011-10-03",38.1446,38.5537,37.7212,37.7212,2080800.0],["2011-10-04",37.7427,38.4102,37.4628,38.3887,2300000.0],["2011-10-05",38.0801,38.1734,37.6136,38.0155,1930500.0],["2011-10-06",37.1901,38.2595,37.0035,38.2379,1960500.0],["2011-10-07",36.9964,37.7499,36.9676,37.1471,2451200.0],["2011-10-10",38.3312,38.5753,38.281,38.5609,935000.0],["2011-10-11",38.1447,38.5322,38.0657,38.482,1052500.0],["2011-10-12",38.9628,39.0704,38.726,38.8049,1395400.0],["2011-10-13",38.848,39.1638,38.604,39.1063,876000.0],["2011-10-14",39.8312,40.0321,39.5872,39.7379,1326700.0],["2011-10-17",39.4149,39.4508,38.7834,38.8264,2306500.0],["2011-10-18",38.769,39.824,38.4389,39.5011,1400500.0],["2011-10-19",39.3073,39.5011,38.9197,38.9843,923500.0],["2011-10-20",39.2499,39.336,38.769,39.1422,1825200.0],["2011-10-21",39.8886,40.0465,39.6302,40.0321,1114400.0],["2011-10-24",39.6733,40.3407,39.6589,40.19,854500.0],["2011-10-25",39.7164,39.781,39.2929,39.3791,954700.0],["2011-10-26",39.7523,39.7666,38.8264,39.6661,1358700.0],["2011-10-27",41.1302,41.1876,40.3479,40.8359,2221400.0],["2011-10-28",40.9005,40.9292,40.3694,40.7283,1388700.0],["2011-10-31",40.6422,40.6493,39.7594,39.8097,1283800.0],["2011-11-01",39.0561,39.702,38.7834,39.2355,1253100.0],["2011-11-02",39.1781,39.257,38.6327,38.8121,1150500.0],["2011-11-03",39.379,39.8814,38.9628,39.824,975300.0],["2011-11-04",39.4652,39.6374,38.9054,39.1279,630100.0],["2011-11-07",39.3432,39.8169,39.1638,39.6231,1264500.0],["2011-11-08",40.4771,41.0441,40.3264,40.9077,1728800.0],["2011-11-09",40.5417,40.5632,39.8599,40.3407,1702600.0],["2011-11-10",41.0297,41.324,40.6422,41.2378,1941800.0],["2011-11-11",42.1278,42.6804,42.1062,42.5512,1783500.0],["2011-11-14",41.446,41.7617,41.1302,41.367,1422900.0],["2011-11-15",41.1876,41.4747,40.9077,41.2522,945900.0],["2011-11-16",41.3957,41.611,41.0512,41.1087,1124600.0],["2011-11-17",41.3168,41.4029,40.6781,41.001,1288900.0],["2011-11-18",41.568,41.7043,41.1876,41.4316,1237800.0],["2011-11-21",40.9436,41.2594,40.5632,41.1374,778400.0],["2011-11-22",41.4173,41.9268,41.2163,41.7617,1569300.0],["2011-11-23",41.1015,41.3598,40.7211,40.8144,1536200.0],["2011-11-25",40.2187,40.8646,40.19,40.434,526000.0],["2011-11-28",41.8909,41.8909,41.4962,41.7833,962600.0],["2011-11-29",41.8909,42.1995,41.6326,41.9412,914900.0],["2011-11-30",42.7378,43.0607,42.5799,43.0607,1541800.0],["2011-12-01",43.5918,43.7641,42.7665,42.9244,2295900.0],["2011-12-02",42.9531,43.0607,42.5727,42.9962,1183900.0],["2011-12-05",43.5559,43.678,42.9172,43.2043,891800.0],["2011-12-06",42.666,43.0249,42.4579,42.8455,902500.0],["2011-12-07",42.5225,43.2832,42.3144,43.1827,784100.0],["2011-12-08",42.9818,43.111,42.4723,42.6014,1207800.0],["2011-12-09",42.3,42.666,42.2569,42.5727,1038000.0],["2011-12-12",42.2713,42.3933,41.8048,42.0058,870600.0],["2011-12-13",41.7833,42.0919,41.367,41.4818,1291000.0],["2011-12-14",41.5608,41.7689,40.9579,41.1876,765200.0],["2011-12-15",41.5249,41.9053,41.3957,41.6756,1186000.0],["2011-12-16",41.245,41.6613,41.1015,41.5967,2602100.0],["2011-12-19",41.7115,42.3215,41.6756,41.9914,1282400.0],["2011-12-20",42.4651,42.8167,42.3072,42.4722,1040600.0],["2011-12-21",42.3431,42.5512,42.1565,42.3574,1504600.0],["2011-12-22",42.6373,42.9029,42.3215,42.8598,501500.0],["2011-12-23",43.1038,43.2043,42.8096,43.0823,444600.0],["2011-12-27",43.3048,43.7282,43.2473,43.5703,799200.0],["2011-12-28",43.7138,43.7138,43.0823,43.1612,430200.0],["2011-12-29",43.477,43.9578,43.3478,43.9291,605900.0],["2011-12-30",43.9578,44.1444,43.6851,43.7713,849600.0],["2012-01-03",44.1229,44.3382,43.8574,44.044,790900.0],["2012-01-04",43.2545,43.3622,42.8526,43.0751,829000.0],["2012-01-05",42.9818,43.2043,42.8024,43.0249,681200.0],["2012-01-06",43.0823,43.0823,42.1852,42.2857,791300.0],["2012-01-09",43.3048,43.7641,43.1828,43.6923,1275500.0],["2012-01-10",44.2234,44.2952,43.7641,43.8717,1251300.0],["2012-01-11",43.1182,43.4411,42.8813,43.4268,869600.0],["2012-01-12",43.8287,43.9148,43.5559,43.7713,976400.0],["2012-01-13",42.5081,42.8454,42.5081,42.788,1038000.0],["2012-01-17",43.8,43.8502,43.4842,43.5918,624800.0],["2012-01-18",44.2449,44.4817,43.9937,44.4674,840300.0],["2012-01-19",44.2521,44.8262,44.1947,44.8191,1445500.0],["2012-01-20",44.1373,44.5966,44.0153,44.575,1474700.0],["2012-01-23",44.2162,44.5894,43.6421,43.8789,1461800.0],["2012-01-24",43.6708,44.1086,43.4626,44.0942,1254700.0],["2012-01-25",43.8789,44.654,43.7712,44.6181,918700.0],["2012-01-26",44.7329,44.9124,44.3023,44.4172,1227200.0],["2012-01-27",43.9937,44.2593,43.9722,44.1731,1051900.0],["2012-01-30",43.9148,43.9866,43.7425,43.8574,888400.0],["2012-01-31",43.922,43.9363,43.4339,43.6349,1051500.0],["2012-02-01",44.331,45.1564,44.2234,45.0272,1590500.0],["2012-02-02",45.1492,45.3501,44.9195,45.221,1589200.0],["2012-02-03",45.5367,46.3908,45.5152,46.3334,1952600.0],["2012-02-06",45.6875,46.1827,45.5511,45.9674,2146300.0],["2012-02-07",46.2688,46.6204,46.1827,46.52,2302900.0],["2012-02-08",46.4123,46.5846,46.1611,46.2544,839400.0],["2012-02-09",46.6707,46.8716,46.3693,46.8286,1340200.0],["2012-02-10",45.9961,46.1683,45.9315,46.1252,882000.0],["2012-02-13",46.4625,46.7568,46.3836,46.6348,1057500.0],["2012-02-14",46.764,46.8645,46.2329,46.441,987500.0],["2012-02-15",46.4769,46.5846,45.9889,46.0965,706900.0],["2012-02-16",46.4051,47.008,46.276,46.9147,1493000.0],["2012-02-17",46.9219,47.1372,46.7711,46.9147,628300.0],["2012-02-21",47.2305,47.3525,46.8286,47.0008,520100.0],["2012-02-22",47.0798,47.3453,46.8501,47.1874,1114800.0],["2012-02-23",47.2951,47.4171,46.929,47.3668,1141100.0],["2012-02-24",47.4458,47.7113,47.3094,47.5462,752700.0],["2012-02-27",47.2233,47.5678,47.1515,47.3596,466600.0],["2012-02-28",47.9194,48.1347,47.7902,47.9768,940200.0],["2012-02-29",48.8955,48.9098,48.1347,48.2639,1103100.0],["2012-03-01",48.8309,49.1969,48.6802,49.1036,1457700.0],["2012-03-02",48.5438,48.5941,47.9194,47.9984,870800.0],["2012-03-05",48.6586,48.6586,48.0199,48.2639,1459600.0],["2012-03-06",47.7257,47.8477,47.2018,47.2807,2198800.0],["2012-03-07",47.7328,48.0486,47.5391,47.9912,1175100.0],["2012-03-08",49.3835,50.1873,49.2184,49.9218,1864900.0],["2012-03-09",49.9218,50.1658,49.85,49.9218,1035600.0],["2012-03-12",50.3811,50.9409,50.2662,50.8763,1392100.0],["2012-03-13",50.9624,51.4576,50.8906,51.4504,1941400.0],["2012-03-14",51.4217,51.6873,51.1562,51.2638,1947700.0],["2012-03-15",51.2997,51.3284,51.07,51.2423,1620500.0],["2012-03-16",51.881,52.0246,51.5939,51.9169,1720000.0],["2012-03-19",51.6801,52.0604,51.6011,51.9528,982900.0],["2012-03-20",51.6729,51.9456,51.6011,51.9456,772700.0],["2012-03-21",52.125,52.1753,51.8093,52.003,821300.0],["2012-03-22",51.8882,52.1178,51.6514,52.1178,975800.0],["2012-03-23",51.6872,51.8236,51.2423,51.7805,823500.0],["2012-03-26",52.2829,52.7422,52.2399,52.7351,1035200.0],["2012-03-27",52.5485,52.6633,52.2614,52.3116,1273500.0],["2012-03-28",52.369,52.369,51.6514,51.9169,851900.0],["2012-03-29",51.4576,51.6872,51.0916,51.6729,1782500.0],["2012-03-30",52.0174,52.4408,51.9528,52.1896,1144800.0],["2012-04-02",52.0891,52.7422,52.0317,52.692,596400.0],["2012-04-03",52.9934,53.3307,52.5485,52.7638,933100.0],["2012-04-04",51.0916,51.4432,50.704,51.2208,1980900.0],["2012-04-05",50.4241,50.9265,50.2806,50.8476,1335100.0],["2012-04-09",50.338,50.9552,50.3308,50.7184,906600.0],["2012-04-10",50.8547,50.9337,50.2878,50.2878,1483600.0],["2012-04-11",51.1275,51.1921,50.8763,51.0198,909300.0],["2012-04-12",51.4217,51.9887,51.3571,51.881,1234300.0],["2012-04-13",51.149,51.1849,50.4026,50.8547,931900.0],["2012-04-16",51.6514,51.9958,51.3786,51.7303,1234800.0],["2012-04-17",52.1896,52.2686,51.8595,51.9887,2496200.0],["2012-04-18",52.1825,53.0078,52.1609,53.0078,2735800.0],["2012-04-19",52.6489,52.8929,52.3403,52.5341,1746500.0],["2012-04-20",52.6131,52.8068,52.1753,52.2327,1089600.0],["2012-04-23",51.5724,51.7303,51.1418,51.6298,732900.0],["2012-04-24",52.2564,52.6527,52.0803,52.4252,1118600.0],["2012-04-25",53.0195,53.0415,52.5719,52.682,1140300.0],["2012-04-26",53.1002,53.4964,52.8728,53.3057,893000.0],["2012-04-27",53.335,53.6872,53.247,53.2983,861600.0],["2012-04-30",52.7554,53.2983,52.3371,53.2837,2093800.0],["2012-05-01",53.5111,54.4063,53.3277,53.7166,1348300.0],["2012-05-02",53.5111,53.6725,53.335,53.5038,890300.0],["2012-05-03",55.0153,55.0813,54.4797,54.5384,2300000.0],["2012-05-04",54.1495,54.3182,53.6139,53.9734,1601800.0],["2012-05-07",54.531,55.0886,54.487,54.9712,1589600.0],["2012-05-08",53.6505,53.9147,53.1002,53.4157,1278800.0],["2012-05-09",52.4546,52.8068,52.0583,52.616,1446400.0],["2012-05-10",52.6453,52.8875,52.4252,52.5059,1007000.0],["2012-05-11",52.4325,53.313,52.3592,52.7921,503900.0],["2012-05-14",51.8309,52.5499,51.7282,52.4546,1817900.0],["2012-05-15",51.8896,52.1097,51.5887,51.9703,1739900.0],["2012-05-16",51.2365,51.8382,51.1485,51.4347,3142200.0],["2012-05-17",51.3246,51.5374,50.8477,50.9137,3000900.0],["2012-05-18",50.4221,50.4881,49.7471,50.136,2565500.0],["2012-05-21",50.0039,50.5028,49.8131,50.4221,1785500.0],["2012-05-22",50.5248,50.767,50.1213,50.3634,2113000.0],["2012-05-23",49.4096,49.7251,48.9326,49.593,3600000.0],["2012-05-24",49.7617,50.5101,49.6443,50.3487,4218900.0],["2012-05-25",49.8278,50.4001,49.6957,50.0993,1865800.0],["2012-05-29",50.6349,50.6863,50.29,50.5909,1304700.0],["2012-05-30",49.9965,50.1213,49.4242,49.5416,1587600.0],["2012-05-31",49.9378,49.9378,49.1381,49.6737,1326200.0],["2012-06-01",48.2503,48.5291,47.6853,48.1109,3397400.0],["2012-06-04",48.4704,48.7932,48.1475,48.3897,1457900.0],["2012-06-05",48.2136,48.5144,48.0962,48.441,1442600.0],["2012-06-06",49.1968,49.9819,49.028,49.9819,1151100.0],["2012-06-07",50.3487,50.3487,49.3068,49.6003,1747500.0],["2012-06-08",49.637,49.9892,49.5343,49.9892,1566000.0],["2012-06-11",50.158,50.3121,49.2555,49.3068,2043200.0],["2012-06-12",50.1873,50.7083,49.7177,50.6349,1669300.0],["2012-06-13",51.3393,51.6548,50.8623,51.3173,3221200.0],["2012-06-14",51.8822,52.638,51.8015,52.3372,1738600.0],["2012-06-15",52.1904,52.2784,51.8822,52.073,1114300.0],["2012-06-18",51.6841,52.0877,51.5667,51.9263,1119500.0],["2012-06-19",51.486,52.6893,51.486,52.3078,636100.0],["2012-06-20",51.1192,51.8309,51.1192,51.5007,1296200.0],["2012-06-21",51.9556,52.0143,50.9284,50.9577,669500.0],["2012-06-22",51.3833,51.6841,51.0091,51.5741,919600.0],["2012-06-25",52.4766,52.6527,51.1192,51.985,2260600.0],["2012-06-26",52.9535,53.4377,52.6747,53.3203,1984200.0],["2012-06-27",53.3644,53.988,53.1589,53.8193,2234000.0],["2012-06-28",53.2176,54.1421,52.9975,54.1421,1231000.0],["2012-06-29",56.358,58.4418,56.1452,58.4418,5290100.0],["2012-07-02",57.8181,58.2217,57.7668,58.185,2122000.0],["2012-07-03",58.0969,58.3831,57.7301,58.3391,955700.0],["2012-07-05",57.1871,57.7301,56.9376,57.4072,1651700.0],["2012-07-06",56.9743,57.2532,56.7395,57.0844,1117900.0],["2012-07-09",56.989,57.1137,56.4607,57.0624,1797600.0],["2012-07-10",57.6787,57.8915,57.2165,57.4733,1132600.0],["2012-07-11",56.8863,57.0184,56.292,56.6221,2014600.0],["2012-07-12",56.27,56.5708,56.2039,56.2993,1189900.0],["2012-07-13",56.1599,56.9156,56.1599,56.8423,1189700.0],["2012-07-16",56.1379,56.879,56.0865,56.6882,1075300.0],["2012-07-17",57.0551,57.1138,56.2773,56.7029,855900.0],["2012-07-18",56.9377,57.6787,56.8349,57.6054,1038100.0],["2012-07-19",58.4051,58.4418,58.141,58.2877,1083100.0],["2012-07-20",57.0697,57.2605,56.7909,57.1358,836700.0],["2012-07-23",56.1893,56.5488,55.8884,56.4754,933300.0],["2012-07-24",56.292,56.6442,55.9618,56.3507,1128800.0],["2012-07-25",56.27,56.5121,56.0205,56.2333,975200.0],["2012-07-26",58.5078,58.9481,58.2657,58.706,1998100.0],["2012-07-27",59.8065,59.9386,59.2049,59.491,1730700.0],["2012-07-30",59.6598,59.8652,59.3443,59.4837,1528800.0],["2012-07-31",57.9942,58.8747,57.8695,58.1263,1969400.0],["2012-08-01",59.6084,61.6702,58.4418,58.6106,7475500.0],["2012-08-02",58.3464,58.9407,57.8915,57.9575,1232900.0],["2012-08-03",59.5424,60.2321,59.1902,59.9827,2738500.0],["2012-08-06",60.577,60.577,59.9313,60.1441,1036300.0],["2012-08-07",61.3034,61.3474,60.3642,60.7164,1050100.0],["2012-08-08",60.3715,60.5916,60.1221,60.3275,897900.0],["2012-08-09",60.0854,60.1954,59.8286,60.0927,933000.0],["2012-08-10",59.0728,59.5057,58.9187,59.4984,912100.0],["2012-08-13",59.6598,59.6965,59.0875,59.359,600200.0],["2012-08-14",59.4177,59.4837,59.0508,59.1095,369100.0],["2012-08-15",59.5864,59.6745,59.2929,59.5277,503900.0],["2012-08-16",59.1609,59.6084,59.0875,59.491,423400.0],["2012-08-17",59.6451,59.6671,59.1975,59.4177,508300.0],["2012-08-20",60.034,60.0707,59.5718,59.7699,943600.0],["2012-08-21",60.3422,60.4155,59.7112,59.9166,1291000.0],["2012-08-22",59.2929,60.0047,59.2856,59.8506,1030000.0],["2012-08-23",59.1242,59.3957,58.9701,59.3883,935100.0],["2012-08-24",59.2343,60.5109,59.2343,60.3422,1311200.0],["2012-08-27",60.4376,60.8411,60.3275,60.621,919800.0],["2012-08-28",61.0392,61.6996,60.9512,61.6409,1263200.0],["2012-08-29",61.4428,61.6189,61.274,61.4941,1297400.0],["2012-08-30",61.4575,61.6776,60.9292,61.1566,1066500.0],["2012-08-31",61.8317,62.1105,61.4501,61.7656,977700.0],["2012-09-04",63.2991,63.3945,62.4406,62.7121,1636400.0],["2012-09-05",63.7174,63.754,63.0203,63.3138,1463600.0],["2012-09-06",64.2823,64.7593,64.1136,64.231,2077000.0],["2012-09-07",65.0307,65.1481,63.4972,63.7981,2137700.0],["2012-09-10",61.6042,62.2646,61.5748,61.8316,1300000.0],["2012-09-11",62.3453,62.8442,62.0004,62.3893,1505700.0],["2012-09-12",61.9784,62.1031,61.4721,61.6189,1212200.0],["2012-09-13",61.6335,62.7195,61.4501,62.5801,1003200.0],["2012-09-14",62.8295,62.9323,62.3893,62.6388,1098900.0],["2012-09-17",62.7195,62.9396,62.2132,62.492,1937100.0],["2012-09-18",63.035,63.4165,62.9029,63.1817,1454800.0],["2012-09-19",63.6953,63.754,63.0937,63.5046,1393800.0],["2012-09-20",63.3798,63.8568,63.2771,63.8347,792400.0],["2012-09-21",64.1282,64.1723,63.688,63.8421,723300.0],["2012-09-24",63.4532,63.754,63.2698,63.7027,409200.0],["2012-09-25",64.385,64.4217,63.3798,63.4385,1119800.0],["2012-09-26",64.3264,64.3484,63.7174,64.231,919800.0],["2012-09-27",63.4752,63.6513,62.8736,63.5853,1111600.0],["2012-09-28",63.2037,63.3358,62.3233,63.035,1208900.0],["2012-10-01",63.3138,63.5412,62.6608,62.7708,799800.0],["2012-10-02",64.7299,65.0601,64.5685,64.884,1412000.0],["2012-10-03",64.2823,65.1921,64.1502,64.8473,2849000.0],["2012-10-04",65.2362,65.2802,64.84,65.0601,1061100.0],["2012-10-05",66.2781,66.9238,66.0653,66.234,2497200.0],["2012-10-08",65.7278,65.9919,65.6251,65.7791,491700.0],["2012-10-09",64.9207,65.1114,64.0329,64.0622,1153900.0],["2012-10-10",63.754,64.1576,63.4312,63.644,732200.0],["2012-10-11",63.6807,64.4071,63.6073,63.776,699900.0],["2012-10-12",64.0842,64.209,63.5266,63.7027,1097900.0],["2012-10-15",64.1649,64.231,63.4899,63.7687,1663500.0],["2012-10-16",64.6712,65.3169,64.5465,65.2068,1869500.0],["2012-10-17",65.3609,65.5443,64.8987,64.972,2077400.0],["2012-10-18",64.1282,64.1502,63.2771,63.3725,1097900.0],["2012-10-19",63.3945,63.4092,62.5874,62.7855,1078200.0],["2012-10-22",63.3945,63.4459,62.9249,63.2331,851000.0],["2012-10-23",63.2404,63.3211,62.6754,63.167,607000.0],["2012-10-24",63.2624,63.5926,62.5287,62.7048,994800.0],["2012-10-25",63.0863,63.123,62.4186,62.7562,493400.0],["2012-10-26",62.6975,62.9469,62.3599,62.5214,900600.0],["2012-10-31",62.6094,62.6387,61.3254,61.4868,1627900.0],["2012-11-01",61.6115,61.6335,60.6063,60.7384,1633300.0],["2012-11-02",61.4061,61.5455,61.1493,61.2227,845500.0],["2012-11-05",60.621,60.6797,60.2468,60.3642,825000.0],["2012-11-06",61.1933,61.3401,60.9732,61.318,556500.0],["2012-11-07",60.5329,60.6357,60.0487,60.2908,673500.0],["2012-11-08",60.4669,60.6357,59.8726,60.1221,483100.0],["2012-11-09",60.2321,61.0759,60.2174,60.6944,730300.0],["2012-11-12",60.8998,61.0099,60.665,60.9805,542100.0],["2012-11-13",61.296,61.9564,61.1346,61.3694,1303900.0],["2012-11-14",61.1273,61.2227,60.2835,60.3275,834000.0],["2012-11-15",60.7604,61.0025,60.4963,60.7457,1213600.0],["2012-11-16",60.599,60.7677,60.0707,60.7237,569900.0],["2012-11-19",61.3034,62.3453,61.2667,62.1251,891200.0],["2012-11-20",62.7048,63.079,62.4994,63.0203,805200.0],["2012-11-21",62.2646,62.6094,62.1838,62.4406,592000.0],["2012-11-23",63.5266,63.8201,63.4018,63.8201,270400.0],["2012-11-26",63.6587,63.8348,63.4239,63.622,468600.0],["2012-11-27",63.3138,63.4459,63.0864,63.1891,777400.0],["2012-11-28",62.4627,62.8589,62.3966,62.7782,646300.0],["2012-11-29",63.1524,63.5192,63.0497,63.4165,1038800.0],["2012-11-30",64.2016,64.6712,64.1356,64.5465,864200.0],["2012-12-03",65.1481,65.2435,64.7372,64.7813,978800.0],["2012-12-04",65.2728,65.3169,64.7079,64.7739,1121900.0],["2012-12-05",64.385,64.3924,63.9668,64.275,664300.0],["2012-12-06",64.1503,64.2383,63.776,64.1796,439500.0],["2012-12-07",64.2163,64.3924,63.8421,64.385,1182000.0],["2012-12-10",64.4291,64.7666,64.3704,64.7225,317500.0],["2012-12-11",65.3242,65.3903,65.0307,65.3536,1297900.0],["2012-12-12",64.7593,64.7886,64.2676,64.363,1220100.0],["2012-12-13",64.253,64.4878,63.9081,64.0842,723300.0],["2012-12-14",64.5685,64.8326,64.3263,64.8033,1040600.0],["2012-12-17",64.0475,64.231,63.6293,63.9742,796000.0],["2012-12-18",64.341,64.884,64.0549,64.7959,1165200.0],["2012-12-19",65.3829,65.5444,65.0528,65.1775,500700.0],["2012-12-20",65.3536,65.515,64.7886,64.972,1077100.0],["2012-12-21",64.6345,64.7592,64.0622,64.2016,893000.0],["2012-12-24",63.9448,64.2677,63.7027,64.231,228800.0],["2012-12-26",64.275,64.6345,63.8494,64.1576,269700.0],["2012-12-27",64.5832,64.6125,64.1136,64.5391,524300.0],["2012-12-28",64.0475,64.1576,62.5507,63.6953,432900.0],["2012-12-31",63.5779,64.2603,63.5706,64.1356,445600.0],["2013-01-02",64.7739,65.3316,64.7739,65.3316,1034200.0],["2013-01-03",64.0842,64.2236,63.5926,63.7247,701200.0],["2013-01-04",63.8861,65.0454,63.8861,64.8693,1021300.0],["2013-01-07",64.363,64.4731,64.1429,64.275,1310100.0],["2013-01-08",63.5266,63.622,63.1524,63.3138,1377600.0],["2013-01-09",62.0371,62.2425,61.6702,61.8463,2494400.0],["2013-01-10",62.6608,63.5706,62.6461,63.5486,798400.0],["2013-01-11",64.2163,64.385,64.0475,64.275,762400.0],["2013-01-14",63.7981,64.2383,63.6807,64.0549,517100.0],["2013-01-15",64.5538,65.2729,64.4951,65.0748,531700.0],["2013-01-16",65.3902,65.6911,65.2288,65.2949,1329900.0],["2013-01-17",65.3462,65.4049,64.9427,65.2362,1827700.0],["2013-01-18",65.5003,65.8305,65.3609,65.8305,469900.0],["2013-01-22",66.1093,66.6523,65.7204,66.6523,598700.0],["2013-01-23",66.4101,66.6009,65.9332,66.124,759600.0],["2013-01-24",66.2561,66.5569,66.1754,66.2267,620200.0],["2013-01-25",67.2026,67.342,66.8137,67.2906,1102400.0],["2013-01-28",67.8556,67.8996,67.0779,67.364,1829200.0],["2013-01-29",67.8263,68.604,67.8116,68.4132,998200.0],["2013-01-30",69.0149,69.3304,68.8755,69.0736,1306000.0],["2013-01-31",69.2057,69.2203,63.6733,65.0087,13492400.0],["2013-02-01",66.4615,68.1418,66.1093,67.7088,4736200.0],["2013-02-04",65.5076,65.8672,64.2383,64.3263,4480400.0],["2013-02-05",64.7886,64.9353,64.3997,64.6272,2440800.0],["2013-02-06",64.0035,64.1943,63.8568,64.1062,1205900.0],["2013-02-07",64.209,64.2676,63.2771,63.3945,2237200.0],["2013-02-08",62.9029,63.3505,62.8662,62.9102,2457200.0],["2013-02-11",62.5727,63.3725,62.47,63.2991,1976600.0],["2013-02-12",63.5266,64.4217,63.4752,64.2163,2083500.0],["2013-02-13",64.8473,64.95,64.5758,64.7592,1671200.0],["2013-02-14",68.0904,69.0736,67.5181,68.0611,5068400.0],["2013-02-15",68.3325,68.5233,67.9877,68.039,2481900.0],["2013-02-19",67.929,68.3032,67.7749,68.3032,1762600.0],["2013-02-20",68.9048,68.9782,67.8189,68.1418,2393300.0],["2013-02-21",67.5474,67.6355,67.0558,67.5474,1958000.0],["2013-02-22",68.039,68.516,67.4961,68.516,948300.0],["2013-02-25",68.8315,68.9709,67.43,67.4447,3187700.0],["2013-02-26",66.9751,67.4667,66.7256,67.3567,1884100.0],["2013-02-27",67.7455,68.8461,67.6795,68.7434,2417200.0],["2013-02-28",68.6407,69.169,68.5233,68.9635,2353300.0],["2013-03-01",68.7654,69.3964,68.3399,69.3671,1874700.0],["2013-03-04",68.8975,69.5212,68.6627,69.3597,1958300.0],["2013-03-05",69.213,69.6899,69.169,69.4845,1419500.0],["2013-03-06",69.3231,69.4918,68.9709,69.0589,718600.0],["2013-03-07",69.8147,70.3796,69.4845,70.1302,1292600.0],["2013-03-08",70.1302,71.3995,69.9247,71.2748,2034900.0],["2013-03-11",70.9373,71.2675,70.7685,71.1574,1197400.0],["2013-03-12",70.6291,71.0473,70.0715,70.3136,962800.0],["2013-03-13",69.9101,70.365,69.822,70.1962,998200.0],["2013-03-14",70.3723,70.8272,70.1082,70.6291,743600.0],["2013-03-15",70.387,70.497,69.4551,70.0201,1311900.0],["2013-03-18",69.6239,70.8933,69.6239,70.1595,1363000.0],["2013-03-19",70.1302,70.5264,69.3964,69.91,1169400.0],["2013-03-20",70.6951,70.8492,70.1669,70.5337,1151000.0],["2013-03-21",70.0862,70.5337,69.778,70.1962,2061300.0],["2013-03-22",70.6218,71.9792,70.5264,71.9792,2266800.0],["2013-03-25",72.214,72.4341,71.0914,71.4582,2386800.0],["2013-03-26",71.4803,72.5222,71.1868,72.4121,1351700.0],["2013-03-27",70.7612,71.627,70.5704,71.5022,1156200.0],["2013-03-28",72.8376,73.2118,72.4928,73.0431,1005000.0],["2013-04-01",73.0284,73.3366,72.5808,72.8743,487800.0],["2013-04-02",73.1458,74.5399,73.0871,73.476,1679200.0],["2013-04-03",74.1657,74.4592,72.6395,72.6982,3954100.0],["2013-04-04",72.2507,73.4613,72.0012,73.0431,990500.0],["2013-04-05",71.3555,72.0379,70.9666,71.6123,1315100.0],["2013-04-08",72.8817,73.1605,72.5735,72.8083,1218300.0],["2013-04-09",72.236,72.867,71.9645,72.4414,947700.0],["2013-04-10",72.8523,74.738,72.8083,74.7233,2131500.0],["2013-04-11",73.9823,74.4152,73.8135,74.019,897600.0],["2013-04-12",73.3439,73.6961,73.1018,73.6521,1513000.0],["2013-04-15",72.6028,72.955,72.0746,72.0746,1103200.0],["2013-04-16",72.889,73.1018,72.2727,72.889,713200.0],["2013-04-17",72.6982,72.7129,70.9593,70.9813,1818700.0],["2013-04-18",71.4949,71.9278,70.8419,71.5903,1380900.0],["2013-04-19",71.9792,73.1531,71.9425,72.801,1183100.0],["2013-04-22",72.6836,72.8817,72.302,72.6542,947800.0],["2013-04-23",73.2419,73.512,72.9342,73.1218,1334400.0],["2013-04-24",72.011,73.0317,72.0035,72.2587,1559500.0],["2013-04-25",72.9942,73.0467,72.0035,72.2062,1620200.0],["2013-04-26",70.9078,70.9753,70.0522,70.6451,3503100.0],["2013-04-29",71.3281,72.0335,71.238,71.6583,3877900.0],["2013-04-30",70.4575,71.8534,70.1047,71.7634,5002900.0],["2013-05-01",71.7934,72.2512,71.193,71.2155,1311600.0],["2013-05-02",71.2155,71.7634,71.0579,71.4857,2127000.0],["2013-05-03",71.5983,72.4613,71.5532,72.1987,2058800.0],["2013-05-06",72.1311,72.1761,71.7183,71.8984,607900.0],["2013-05-07",72.3563,72.5814,71.4782,72.2887,785200.0],["2013-05-08",73.1968,73.5195,73.0242,73.3769,1287700.0],["2013-05-09",72.6865,72.8216,72.0711,72.2437,774000.0],["2013-05-10",72.3788,72.7315,72.1536,72.6115,448700.0],["2013-05-13",72.9867,73.2719,72.7615,73.2043,897000.0],["2013-05-14",73.407,73.9398,73.3844,73.9173,855000.0],["2013-05-15",72.754,73.6922,72.754,73.3695,947700.0],["2013-05-16",73.1143,73.3394,72.5214,72.5889,583200.0],["2013-05-17",72.1011,72.649,71.6808,72.3262,1345300.0],["2013-05-20",71.8459,71.9735,71.5832,71.6583,832900.0],["2013-05-21",71.5982,72.1536,71.4406,71.7483,1081200.0],["2013-05-22",71.8759,72.3638,71.3506,71.5007,948600.0],["2013-05-23",71.0203,71.7634,70.6751,71.7483,948600.0],["2013-05-24",71.5682,71.8759,71.3281,71.7558,623700.0],["2013-05-28",72.5214,72.8666,71.7258,71.8909,567200.0],["2013-05-29",71.208,71.3656,70.3449,70.3749,767900.0],["2013-05-30",70.7952,71.0504,70.5475,70.6976,1011200.0],["2013-05-31",69.5794,69.7745,68.8439,68.9865,1568200.0],["2013-06-03",68.6187,69.2792,68.281,69.2792,999200.0],["2013-06-04",69.3467,69.5344,69.069,69.2942,725800.0],["2013-06-05",68.3636,68.6337,67.553,67.9433,1499100.0],["2013-06-06",68.8964,69.6019,68.7313,69.5719,1168600.0],["2013-06-07",69.8796,71.5607,69.8496,70.8553,1623200.0],["2013-06-10",70.6976,70.7126,70.2473,70.3374,717900.0],["2013-06-11",69.0615,69.9697,68.9715,69.6169,759200.0],["2013-06-12",70.8778,70.9453,69.3843,69.5569,791700.0],["2013-06-13",68.8589,70.0973,68.8589,69.9997,1008100.0],["2013-06-14",70.6076,70.9753,70.2773,70.3449,767500.0],["2013-06-17",71.1254,71.3431,70.7577,71.0504,2350500.0],["2013-06-18",70.2323,70.7802,70.1498,70.2774,1882200.0],["2013-06-19",70.6151,70.7126,68.8364,68.8664,1308600.0],["2013-06-20",66.4573,66.9976,65.5642,65.6542,4033700.0],["2013-06-21",66.795,66.8175,65.249,65.4741,2266500.0],["2013-06-24",63.4328,65.6167,62.9975,65.0238,4767000.0],["2013-06-25",64.9037,65.5717,64.611,65.234,2200200.0],["2013-06-26",66.2696,67.0727,66.2396,66.5473,2089400.0],["2013-06-27",67.2153,68.221,67.1703,67.5755,1574700.0],["2013-06-28",67.5305,68.0559,66.72,67.7406,2383100.0],["2013-07-01",67.8832,68.2285,67.3804,68.1234,2371300.0],["2013-07-02",67.2378,67.5305,66.7725,67.0877,1138300.0],["2013-07-03",64.7386,65.6692,64.5885,65.6392,1922900.0],["2013-07-05",66.3747,66.3897,65.234,66.0445,969200.0],["2013-07-08",67.1928,67.4555,67.0051,67.2903,1315100.0],["2013-07-09",68.0033,68.0559,67.1778,67.5605,835900.0],["2013-07-10",68.0484,68.4386,67.7782,68.2585,968900.0],["2013-07-11",70.1198,70.1573,69.3843,69.7445,2143800.0],["2013-07-12",68.8364,69.1216,68.311,68.7914,2142400.0],["2013-07-15",69.2942,69.3768,68.8364,68.994,1128500.0],["2013-07-16",68.9114,68.934,68.1234,68.9039,2427200.0],["2013-07-17",68.7764,68.9114,67.9058,68.1384,1545900.0],["2013-07-18",66.9826,67.4179,66.9451,67.2828,3048400.0],["2013-07-19",66.9976,67.4104,66.6374,67.1177,1655600.0],["2013-07-22",67.1778,67.3954,66.9526,66.9601,1175600.0],["2013-07-23",66.6374,66.8025,66.1646,66.4648,2999400.0],["2013-07-24",67.0577,67.2153,66.6749,67.0427,2845600.0],["2013-07-25",66.0595,66.7725,65.9169,66.735,1255000.0],["2013-07-26",66.097,67.0877,66.082,67.0427,1185900.0],["2013-07-29",66.5023,66.9901,66.4798,66.6374,987100.0],["2013-07-30",68.0934,68.1684,67.2828,67.523,1545300.0],["2013-07-31",71.9435,72.679,71.4331,71.8309,4720700.0],["2013-08-01",73.0918,73.6171,72.8966,73.5045,2440500.0],["2013-08-02",73.9548,73.9924,73.3769,73.6621,1617200.0],["2013-08-05",73.5195,73.9173,73.1668,73.7447,865400.0],["2013-08-06",74.2926,74.4126,73.6922,73.8648,979000.0],["2013-08-07",74.4652,74.5252,73.9548,74.3151,1380400.0],["2013-08-08",74.8404,75.8386,74.6303,75.8086,2630600.0],["2013-08-09",74.9455,75.3057,74.3751,74.5402,1281000.0],["2013-08-12",74.4502,75.1031,74.4502,75.0731,1052300.0],["2013-08-13",74.9755,75.3433,74.4202,75.2157,671200.0],["2013-08-14",75.0956,75.2832,74.1275,74.2625,1224100.0],["2013-08-15",72.9416,73.7972,72.7315,73.6096,1328500.0],["2013-08-16",73.8573,73.9548,73.2419,73.2719,975500.0],["2013-08-19",73.3244,73.3769,72.799,72.8065,1260600.0],["2013-08-20",72.5889,72.9567,72.1686,72.4238,1308400.0],["2013-08-21",72.0711,72.8741,72.0486,72.2287,1253400.0],["2013-08-22",71.936,72.5589,71.8159,72.4163,545500.0],["2013-08-23",72.2812,73.0917,72.1986,73.0692,663400.0],["2013-08-26",72.5364,72.8666,72.4163,72.6865,578000.0],["2013-08-27",71.5382,71.9435,71.0279,71.178,1048500.0],["2013-08-28",69.9471,70.7952,69.812,70.5475,1309400.0],["2013-08-29",70.1723,70.7877,69.9171,70.51,1022300.0],["2013-08-30",70.3749,70.3824,69.6169,70.0597,1064000.0],["2013-09-03",71.1479,71.4857,70.7352,71.178,908300.0],["2013-09-04",70.2473,71.8009,70.2248,71.6883,860900.0],["2013-09-05",71.0129,71.3356,70.6076,71.0954,871100.0],["2013-09-06",71.5382,72.5364,71.0729,71.8759,1446400.0],["2013-09-09",71.3431,71.8459,71.1404,71.7934,1068100.0],["2013-09-10",71.9435,72.4989,71.8384,72.3488,744000.0],["2013-09-11",71.7183,73.2869,71.6358,73.2869,1267100.0],["2013-09-12",72.2062,72.724,72.0485,72.649,3344300.0],["2013-09-13",73.482,73.8498,73.3094,73.8047,1060700.0],["2013-09-16",74.923,75.0055,74.4727,74.8104,1413100.0],["2013-09-17",74.2926,74.8479,74.2926,74.7954,1292100.0],["2013-09-18",75.0506,76.9644,74.6603,76.8743,1583300.0],["2013-09-19",77.9025,77.94,76.5516,76.9794,2665800.0],["2013-09-20",76.3565,76.364,75.3508,75.4709,1418700.0],["2013-09-23",75.9287,75.9662,74.6153,74.7129,1250800.0],["2013-09-24",74.18,74.5252,73.8498,74.3826,1107100.0],["2013-09-25",74.18,74.968,74.18,74.6453,1643400.0],["2013-09-26",75.2157,75.3958,74.7579,75.2082,3022900.0],["2013-09-27",74.6378,75.0506,74.6378,74.7579,1464000.0],["2013-09-30",75.0581,75.1782,74.12,74.4502,1183400.0],["2013-10-01",73.3319,74.0824,73.1143,74.0674,1643500.0],["2013-10-02",73.5496,73.8348,73.0317,73.8348,978900.0],["2013-10-03",73.9699,74.0074,73.362,73.6997,302900.0],["2013-10-04",74.0824,74.3226,73.8498,74.27,504400.0],["2013-10-07",73.1143,73.5346,73.0317,73.3394,1079200.0],["2013-10-08",72.8291,72.9342,72.4538,72.6189,1228100.0],["2013-10-09",71.8609,72.4163,71.7784,71.9285,2980200.0],["2013-10-10",72.1311,73.2569,72.1086,73.1293,1057200.0],["2013-10-11",73.512,73.8573,73.3544,73.8573,996000.0],["2013-10-14",73.5571,74.165,73.3244,74.1274,642500.0],["2013-10-15",73.9173,74.0749,73.437,73.6021,675000.0],["2013-10-16",74.195,74.4351,73.8122,74.195,485800.0],["2013-10-17",75.4709,75.8461,74.938,75.8011,1088000.0],["2013-10-18",76.7993,77.2045,76.5816,77.077,950100.0],["2013-10-21",76.7092,77.0619,76.6341,77.0244,789700.0],["2013-10-22",77.197,78.4729,77.1895,77.82,881800.0],["2013-10-23",77.6473,77.6848,77.152,77.3471,1133600.0],["2013-10-24",77.6248,77.6849,77.122,77.4372,635800.0],["2013-10-25",78.0976,78.608,77.925,78.5855,1404800.0],["2013-10-28",78.1877,78.593,77.7674,78.2627,1285600.0],["2013-10-29",78.0826,78.4279,78.0076,78.3078,1024500.0],["2013-10-30",77.182,77.5573,76.7843,77.4822,2158100.0],["2013-10-31",78.1277,78.6455,77.4297,77.85,2958400.0],["2013-11-01",76.8968,77.0919,76.2739,76.9869,1153600.0],["2013-11-04",76.8293,76.9794,76.5216,76.8293,1396300.0],["2013-11-05",76.0112,77.0094,75.9212,76.7392,665900.0],["2013-11-06",77.8124,78.3003,77.7074,77.9025,857200.0],["2013-11-07",77.8616,78.0054,76.6211,76.8026,856800.0],["2013-11-08",75.857,77.8389,75.8343,77.7633,1740100.0],["2013-11-11",78.0129,79.0493,77.8616,78.9358,2609700.0],["2013-11-12",78.4744,78.9056,78.0356,78.5576,1781700.0],["2013-11-13",77.733,78.5651,77.4456,78.4895,1040400.0],["2013-11-14",78.8299,79.42,78.6938,79.2081,1475200.0],["2013-11-15",79.2687,79.4199,79.1022,79.1401,1116800.0],["2013-11-18",79.5788,79.7906,79.1703,79.2989,1471200.0],["2013-11-19",78.8829,79.4729,78.7013,79.0417,1142700.0],["2013-11-20",78.6105,79.2535,77.9676,78.3231,730700.0],["2013-11-21",78.3533,78.4517,77.8768,78.3306,466600.0],["2013-11-22",77.7482,78.5576,77.6271,78.1869,1166900.0],["2013-11-25",77.9297,78.603,77.2943,77.4607,1055800.0],["2013-11-26",77.3246,78.0281,77.196,77.7028,797300.0],["2013-11-27",77.6196,78.1037,77.4834,77.7028,696900.0],["2013-11-29",77.4985,77.6271,77.0825,77.2414,347100.0],["2013-12-02",76.6816,77.438,76.6513,77.2187,1070000.0],["2013-12-03",76.4925,76.969,76.4622,76.9615,1495800.0],["2013-12-04",75.9478,76.8707,75.8344,76.7799,1283200.0],["2013-12-05",76.2428,76.5757,75.8949,76.1899,1629800.0],["2013-12-06",76.5757,77.6877,76.5681,77.6347,811500.0],["2013-12-09",77.0825,77.7179,77.0598,77.5288,832200.0],["2013-12-10",77.143,77.4456,76.9842,77.2111,977900.0],["2013-12-11",77.3548,77.4683,76.6513,76.7118,1089400.0],["2013-12-12",76.2126,76.5454,75.6982,75.9705,840400.0],["2013-12-13",75.7284,76.0008,75.2367,75.8041,1115900.0],["2013-12-16",77.0522,77.3775,77.0371,77.2338,815300.0],["2013-12-17",77.0825,77.2338,76.4773,76.7724,759600.0],["2013-12-18",77.2187,78.2323,76.5076,78.2096,752200.0],["2013-12-19",78.4214,78.429,77.8995,78.0508,1325900.0],["2013-12-20",78.3382,78.6105,78.134,78.1945,877600.0],["2013-12-23",78.7543,78.7618,78.376,78.4139,889200.0],["2013-12-24",78.5803,78.671,78.3155,78.4819,248800.0],["2013-12-26",78.8072,79.5259,78.6105,79.4729,605200.0],["2013-12-27",80.2445,80.6378,79.9192,80.2142,871500.0],["2013-12-30",80.0553,80.4487,79.2838,79.6998,984100.0],["2013-12-31",80.4411,80.8118,80.0554,80.5319,493100.0],["2014-01-02",78.4214,78.7089,77.8314,78.3306,1379700.0],["2014-01-03",78.1642,78.9812,78.1037,78.4744,512200.0],["2014-01-06",78.0432,78.1642,77.3548,77.5666,1805300.0],["2014-01-07",78.4971,79.1249,78.4744,79.0341,1326600.0],["2014-01-08",78.7089,79.4351,78.5576,79.3745,965400.0],["2014-01-09",79.8511,80.0856,79.0266,79.3745,1101400.0],["2014-01-10",79.5939,79.6469,78.8904,79.5788,787900.0],["2014-01-13",78.3382,78.7543,77.4305,77.5591,1496500.0],["2014-01-14",77.6877,78.1491,77.5137,77.8616,1488200.0],["2014-01-15",77.1354,78.3836,76.969,77.9978,1541900.0],["2014-01-16",78.3306,78.4517,77.6877,78.255,911500.0],["2014-01-17",77.196,77.2867,76.6211,76.7572,2721100.0],["2014-01-21",79.1022,79.1476,77.6574,78.4819,1913500.0],["2014-01-22",78.7391,78.9055,78.3231,78.3382,959100.0],["2014-01-23",78.6786,78.7089,77.2338,77.4758,1492900.0],["2014-01-24",75.7814,75.8343,74.1399,74.1702,2788200.0],["2014-01-27",75.0476,75.0855,74.2458,74.3063,1499600.0],["2014-01-28",74.6543,74.7829,74.2609,74.5711,1795500.0],["2014-01-29",73.8449,74.1475,73.1111,73.1641,2718000.0],["2014-01-30",73.0052,73.3759,72.5438,73.0657,1516200.0],["2014-01-31",71.341,72.9145,71.2351,72.5362,2385900.0],["2014-02-03",72.2488,72.4833,71.1746,71.341,3157300.0],["2014-02-04",70.9552,71.6663,70.8947,71.3032,2712500.0],["2014-02-05",71.046,71.4318,70.9931,71.2351,1716100.0],["2014-02-06",72.1202,72.922,72.0445,72.8237,1266200.0],["2014-02-07",73.7163,73.7919,73.3154,73.686,1337400.0],["2014-02-10",74.0794,74.1323,73.512,73.7919,991700.0],["2014-02-11",74.624,75.441,74.5106,75.32,1570200.0],["2014-02-12",75.5772,75.6982,75.2897,75.4032,1126700.0],["2014-02-13",75.0476,75.857,74.919,75.8344,765500.0],["2014-02-14",75.8646,77.0069,75.7814,76.8631,1214200.0],["2014-02-18",76.9842,77.1052,76.0613,76.2655,1333900.0],["2014-02-19",76.6664,77.1733,76.4698,76.674,919900.0],["2014-02-20",76.7118,76.9161,76.3185,76.6513,824300.0],["2014-02-21",76.7799,77.0296,76.6059,76.7648,958700.0],["2014-02-24",77.2413,78.1113,77.196,78.0281,2210200.0],["2014-02-25",77.3851,77.6196,76.795,77.2867,2018100.0],["2014-02-26",77.8616,79.2384,77.8163,78.4819,2934000.0],["2014-02-27",78.6862,78.7997,78.1794,78.6635,851300.0],["2014-02-28",79.072,79.8209,78.8677,79.1325,1565200.0],["2014-03-03",77.3775,77.9373,77.0447,77.2489,1901500.0],["2014-03-04",78.8602,78.8828,78.2928,78.4895,792000.0],["2014-03-05",77.9449,78.4214,77.8541,78.2928,1183600.0],["2014-03-06",78.3458,79.2989,78.3231,79.0569,1001500.0],["2014-03-07",78.3306,78.7996,77.7784,78.2096,1064100.0],["2014-03-10",77.8314,78.2021,77.5137,78.1188,647000.0],["2014-03-11",78.1415,78.5651,77.907,77.9675,757300.0],["2014-03-12",76.5908,77.4456,76.5227,77.2792,1375300.0],["2014-03-13",77.5288,78.4517,75.9478,76.2202,2096600.0],["2014-03-14",75.8192,76.2126,75.4183,75.4939,1528600.0],["2014-03-17",75.6604,76.379,75.615,76.0462,1360700.0],["2014-03-18",76.2126,77.196,76.2126,77.0825,1621700.0],["2014-03-19",76.0083,76.5984,75.3351,75.6982,1601100.0],["2014-03-20",75.3881,76.1975,75.1914,76.0462,886800.0],["2014-03-21",76.4471,77.3473,76.3941,77.1128,1157100.0],["2014-03-24",76.5984,77.143,76.4017,76.7799,881900.0],["2014-03-25",77.4985,78.1113,77.264,77.8541,728600.0],["2014-03-26",78.1718,78.8677,77.9675,77.9675,841000.0],["2014-03-27",78.845,79.0569,78.5954,78.8602,1033400.0],["2014-03-28",80.0024,80.4563,79.7604,80.0402,1203500.0],["2014-03-31",80.2596,80.3125,79.2233,79.6544,1349000.0],["2014-04-01",80.1083,80.6983,80.0478,80.6303,1297800.0],["2014-04-02",80.7816,81.1446,80.6605,80.895,651900.0],["2014-04-03",80.9707,81.1447,80.6983,80.9934,1225100.0],["2014-04-04",80.7815,81.2884,80.3579,80.6605,1365200.0],["2014-04-07",80.9555,81.0161,79.6469,79.957,2462100.0],["2014-04-08",79.9722,80.4941,79.7074,80.252,1779800.0],["2014-04-09",81.4019,81.4397,80.5017,81.3716,1267000.0],["2014-04-10",81.5456,81.5758,79.8284,79.8284,1062700.0],["2014-04-11",79.9495,80.2293,79.8133,79.8814,1099700.0],["2014-04-14",81.417,81.9541,81.0387,81.8708,1717000.0],["2014-04-15",81.833,81.8935,80.8345,81.8708,2029600.0],["2014-04-16",82.4836,82.6424,82.0826,82.423,1038600.0],["2014-04-17",82.128,82.7634,81.9767,82.6046,970700.0],["2014-04-21",82.6122,82.7408,82.1734,82.3852,521800.0],["2014-04-22",83.0433,83.0509,82.597,82.998,547700.0],["2014-04-23",82.4457,82.4836,81.8179,81.9994,736900.0],["2014-04-24",82.3701,82.7559,81.9465,82.5592,793300.0],["2014-04-25",82.7332,82.9753,81.9087,82.529,789500.0],["2014-04-28",83.3308,83.7771,82.9753,83.3535,1594200.0],["2014-04-29",83.9965,84.2537,83.762,84.0419,1719700.0],["2014-04-30",83.364,83.3794,81.4151,81.5152,2849400.0],["2014-05-01",82.1777,82.6014,81.7386,82.1854,990300.0],["2014-05-02",81.6616,82.3009,81.546,81.8541,705000.0],["2014-05-05",82.0467,82.7631,81.7925,82.7169,649600.0],["2014-05-06",82.3857,82.6322,81.9774,82.0082,704000.0],["2014-05-07",81.8618,83.5488,81.8618,83.441,1413400.0],["2014-05-08",84.5349,85.0433,83.8185,84.1266,1099000.0],["2014-05-09",84.6504,84.6658,83.6182,83.9648,739000.0],["2014-05-12",84.5734,84.8507,84.4193,84.7121,653100.0],["2014-05-13",84.4501,84.8738,83.9571,84.6889,995300.0],["2014-05-14",84.3731,84.5888,84.0496,84.0727,674500.0],["2014-05-15",84.1882,84.1959,83.2947,83.4564,1199500.0],["2014-05-16",85.2205,85.4284,84.6273,85.3899,1360300.0],["2014-05-19",85.051,85.128,84.5272,84.9046,1860600.0],["2014-05-20",84.6196,85.0664,84.5503,84.8969,799100.0],["2014-05-21",84.4886,85.336,84.4424,85.3129,552200.0],["2014-05-22",85.1896,85.3668,84.7583,85.1203,537900.0],["2014-05-23",84.1343,84.8892,84.0342,84.7737,549300.0],["2014-05-27",85.2513,85.7443,85.1357,85.4824,827900.0],["2014-05-28",84.1035,85.1126,84.1035,84.6812,1319600.0],["2014-05-29",84.558,84.9354,84.3885,84.7583,1361900.0],["2014-05-30",84.7043,84.843,84.4886,84.6735,1160500.0],["2014-06-02",84.3808,84.6581,84.1266,84.4655,752900.0],["2014-06-03",84.6273,84.8353,84.4116,84.6658,395900.0],["2014-06-04",85.3437,85.3514,84.5117,84.8507,712500.0],["2014-06-05",84.8507,85.2667,84.635,85.051,671200.0],["2014-06-06",85.2667,85.6364,85.0279,85.5748,829600.0],["2014-06-09",84.7506,85.5286,84.6581,85.4361,971500.0],["2014-06-10",86.453,87.9936,86.3451,87.8704,3141600.0],["2014-06-11",87.0615,87.1771,86.4607,86.9845,1419800.0],["2014-06-12",86.0909,86.7072,85.9137,86.1525,1296600.0],["2014-06-13",85.6364,85.8675,85.4515,85.5825,797700.0],["2014-06-16",85.8675,86.2219,85.4824,85.9522,751600.0],["2014-06-17",86.1217,86.5608,85.8521,86.3605,795600.0],["2014-06-18",86.1757,87.3928,86.114,87.3003,775700.0],["2014-06-19",88.4558,88.5328,87.9705,88.3942,781500.0],["2014-06-20",88.7408,89.8578,88.7177,89.488,5124700.0],["2014-06-23",88.8564,89.0798,88.502,88.9642,2490600.0],["2014-06-24",88.3403,88.9719,88.3017,88.6407,1264700.0],["2014-06-25",88.3711,89.0335,88.1862,88.9565,1378400.0],["2014-06-26",88.0398,88.1323,87.154,87.9012,2005300.0],["2014-06-27",87.7317,88.502,87.439,88.4866,733900.0],["2014-06-30",88.4866,88.9565,88.2478,88.5405,964000.0],["2014-07-01",88.3403,88.841,88.1554,88.4173,1114700.0],["2014-07-02",88.1168,88.3788,87.8703,88.0706,1046200.0],["2014-07-03",88.71,89.2338,88.4404,89.0875,440100.0],["2014-07-07",88.5405,88.8641,88.3788,88.6638,711400.0],["2014-07-08",88.6792,88.7639,87.8858,88.009,816000.0],["2014-07-09",88.3171,88.7254,88.0475,88.3942,618100.0],["2014-07-10",87.2233,87.8472,87.1771,87.385,822600.0],["2014-07-11",87.0076,87.2772,86.7534,87.0923,906000.0],["2014-07-14",87.4929,87.7163,87.2387,87.2695,548300.0],["2014-07-15",87.0538,87.2541,86.3836,86.7842,879300.0],["2014-07-16",86.8304,87.1,86.4992,86.8227,703100.0],["2014-07-17",86.0293,86.607,85.3283,85.4207,1199200.0],["2014-07-18",86.0755,86.9229,85.9831,86.7765,741800.0],["2014-07-21",85.8213,86.3605,85.6826,86.1525,865000.0],["2014-07-22",86.8381,87.1077,86.6147,86.9075,638900.0],["2014-07-23",87.3619,87.3619,86.5146,86.9306,509800.0],["2014-07-24",86.8304,87.2233,86.5608,87.0538,776700.0],["2014-07-25",86.0601,86.3066,85.1742,85.413,1053900.0],["2014-07-28",84.7814,84.8661,84.142,84.5734,1290100.0],["2014-07-29",85.0433,85.1819,84.4886,84.4964,1222400.0],["2014-07-30",85.0972,85.1511,83.9648,84.4886,821400.0],["2014-07-31",84.712,84.7352,83.0636,83.1791,1728300.0],["2014-08-01",82.1007,82.8864,81.9389,82.455,1925400.0],["2014-08-04",82.9788,83.8262,82.7554,83.5874,1450900.0],["2014-08-05",83.2484,83.5797,82.8941,83.0404,1761700.0],["2014-08-06",81.8002,83.2638,81.7309,83.1098,1025600.0],["2014-08-07",83.2638,83.4333,82.0159,82.2624,747400.0],["2014-08-08",81.8773,83.0019,81.5306,82.948,924000.0],["2014-08-11",83.364,83.7183,83.3255,83.5565,737100.0],["2014-08-12",82.9711,83.5335,82.8248,83.4487,1263300.0],["2014-08-13",83.1791,83.6721,82.9788,83.2561,911500.0],["2014-08-14",84.0111,84.2499,83.8801,84.2499,521100.0],["2014-08-15",85.259,85.4053,84.0187,84.7968,863700.0],["2014-08-18",84.9893,85.4515,84.558,85.2975,833000.0],["2014-08-19",85.5132,85.8213,85.4901,85.6133,422500.0],["2014-08-20",84.9894,85.4439,84.9046,85.0202,816100.0],["2014-08-21",85.2359,85.9292,85.0356,85.6133,519100.0],["2014-08-22",85.205,85.5979,84.8045,84.843,563200.0],["2014-08-25",85.336,86.4067,85.1049,86.0447,696300.0],["2014-08-26",86.3836,86.7919,86.2142,86.2835,795600.0],["2014-08-27",86.4607,86.5146,86.1294,86.2141,925000.0],["2014-08-28",85.3129,85.8136,85.2975,85.7212,487700.0],["2014-08-29",85.6903,86.1525,84.9508,86.1063,937000.0],["2014-09-02",85.7751,85.9831,85.4285,85.7366,857500.0],["2014-09-03",86.8458,86.8843,86.2373,86.5916,802600.0],["2014-09-04",87.1231,87.9705,87.0384,87.3696,1438500.0],["2014-09-05",86.9999,87.1694,86.5069,87.0846,580700.0],["2014-09-08",86.0293,86.3143,85.621,85.8521,611900.0],["2014-09-09",86.0678,86.1448,85.5517,85.8752,652600.0],["2014-09-10",85.5055,86.0524,85.3129,86.0524,647800.0],["2014-09-11",85.9369,86.4299,85.8136,86.3605,597600.0],["2014-09-12",85.5517,85.6672,85.1434,85.467,871000.0],["2014-09-15",87.6392,88.5251,87.593,88.1631,3772600.0],["2014-09-16",86.9691,88.4943,86.8612,88.1708,3066700.0],["2014-09-17",87.9705,88.1169,87.1617,87.2464,917600.0],["2014-09-18",87.9551,88.6561,87.4852,88.3634,1036000.0],["2014-09-19",88.2786,88.6638,87.9551,88.4404,1059900.0],["2014-09-22",87.9628,88.4096,87.724,88.2478,1076700.0],["2014-09-23",87.3003,87.8857,87.2618,87.8164,1949000.0],["2014-09-24",87.1462,88.2401,87.0538,88.0398,834100.0],["2014-09-25",87.4775,87.5391,86.3528,86.6841,728200.0],["2014-09-26",86.3143,86.5377,85.8213,86.2912,867300.0],["2014-09-29",84.8969,85.4747,84.7429,85.2667,1115900.0],["2014-09-30",85.0895,86.0909,84.7583,85.3899,1493700.0],["2014-10-01",84.1189,84.2344,82.6553,83.0019,2787000.0],["2014-10-02",82.6553,82.7477,81.8002,82.378,2045900.0],["2014-10-03",81.8002,82.9249,81.7155,82.7708,1673900.0],["2014-10-06",83.3409,83.5797,82.7554,83.518,982600.0],["2014-10-07",82.3472,82.4242,81.0992,81.1609,1953700.0],["2014-10-08",81.5383,82.1623,81.1146,82.0775,2894500.0],["2014-10-09",82.1007,82.4935,80.7141,80.899,2134700.0],["2014-10-10",81.7771,82.455,81.3765,81.8541,2565000.0],["2014-10-13",81.8465,82.5166,81.5229,81.677,1416800.0],["2014-10-14",82.0852,82.5397,81.3303,81.5229,1162200.0],["2014-10-15",81.3611,81.469,79.3429,81.2995,2422400.0],["2014-10-16",78.8268,80.9067,78.7344,79.9977,3838300.0],["2014-10-17",81.0376,82.4396,80.7834,82.0005,1333600.0],["2014-10-20",81.9235,82.5628,81.8156,82.4858,915200.0],["2014-10-21",82.5551,83.7568,82.5243,83.3717,1667400.0],["2014-10-22",82.4319,83.0558,82.0929,82.4165,2052900.0],["2014-10-23",83.3871,83.5181,82.9249,83.0019,1035800.0],["2014-10-24",83.4641,83.8801,83.1714,83.7722,618800.0],["2014-10-27",82.3934,83.7106,82.3703,83.1945,1436500.0],["2014-10-28",84.5195,84.8892,84.3885,84.8815,730100.0],["2014-10-29",85.3899,85.7982,84.3346,84.6735,936800.0],["2014-10-30",83.9725,85.3437,83.8878,84.7429,1467100.0],["2014-10-31",83.4487,85.5902,83.0481,85.4901,2314000.0],["2014-11-03",84.6119,84.974,84.3115,84.3885,1348900.0],["2014-11-04",84.9508,85.1511,83.5258,84.273,1646200.0],["2014-11-05",84.219,85.0279,83.934,84.6581,1460300.0],["2014-11-06",85.0657,85.502,84.4735,84.5436,1457500.0],["2014-11-07",84.2007,84.5124,83.8345,84.4189,730800.0],["2014-11-10",85.1513,85.502,84.7695,85.3383,556300.0],["2014-11-11",85.8448,86.1176,85.5487,86.0241,893800.0],["2014-11-12",85.5643,85.9851,84.8942,85.1591,888100.0],["2014-11-13",85.728,86.8344,85.5799,86.3357,787700.0],["2014-11-14",85.6423,86.3747,85.502,86.3124,760100.0],["2014-11-17",85.9306,86.8578,85.8916,86.2734,609600.0],["2014-11-18",86.702,87.2085,86.515,86.8578,964300.0],["2014-11-19",87.6136,87.6682,87.1851,87.4266,1219900.0],["2014-11-20",87.8786,88.198,87.6682,87.9175,1385200.0],["2014-11-21",89.3902,89.5851,88.9617,89.25,1154300.0],["2014-11-24",90.637,90.6837,89.5383,89.85,1755000.0],["2014-11-25",89.4214,89.8733,89.3902,89.6707,1063000.0],["2014-11-26",90.2162,90.3486,89.5149,89.7175,747200.0],["2014-11-28",90.8162,91.533,90.6915,91.159,671100.0],["2014-12-01",91.1201,91.159,90.1694,90.5045,3348100.0],["2014-12-02",90.3564,90.4266,89.2266,89.5305,893700.0],["2014-12-03",89.437,89.5772,88.4941,89.1798,877400.0],["2014-12-04",88.798,89.2889,88.2993,88.9383,1375200.0],["2014-12-05",90.0993,90.4266,89.5305,90.3876,1102100.0],["2014-12-08",89.8499,90.5201,89.1409,89.6707,2079400.0],["2014-12-09",88.1903,88.6578,87.8474,88.5487,2182700.0],["2014-12-10",88.985,89.0629,88.1435,88.3071,1561700.0],["2014-12-11",88.2448,88.9461,87.7071,87.8084,1059800.0],["2014-12-12",87.863,88.2448,85.7358,85.9695,2099700.0],["2014-12-15",86.5228,86.9981,84.8241,85.089,2088300.0],["2014-12-16",83.967,86.5228,83.8657,84.8786,2996200.0],["2014-12-17",84.6371,86.25,84.567,85.8916,1885200.0],["2014-12-18",87.4578,89.3435,87.4266,89.3279,1981700.0],["2014-12-19",88.4162,89.6084,88.3383,89.0396,905000.0],["2014-12-22",88.985,89.5539,88.8604,89.2344,1107500.0],["2014-12-23",89.4136,90.3253,89.3279,89.9357,726600.0],["2014-12-24",89.9201,90.2084,89.5383,90.0058,179400.0],["2014-12-26",90.2084,90.3097,89.6474,89.85,289200.0],["2014-12-29",89.6084,89.998,89.3357,89.4759,417400.0],["2014-12-30",88.7513,88.985,87.6292,88.05,979500.0],["2014-12-31",88.6889,88.7513,87.45,87.5201,661900.0],["2015-01-02",87.5046,87.6448,86.476,87.0682,908400.0],["2015-01-05",84.9643,85.4864,83.9748,84.2241,2010600.0],["2015-01-06",83.5929,84.5747,83.0397,84.0371,1717700.0],["2015-01-07",84.4968,85.6734,84.2631,85.2604,1837000.0],["2015-01-08",86.9513,88.65,86.7877,87.9565,1257200.0],["2015-01-09",88.276,88.3928,86.8734,87.2474,968900.0],["2015-01-12",88.5409,88.7123,87.6214,88.4084,1176800.0],["2015-01-13",89.5539,89.9435,88.1981,88.7435,3495600.0],["2015-01-14",88.6578,89.1175,87.7851,88.463,892800.0],["2015-01-15",89.1565,89.6396,88.6344,89.0162,1218000.0],["2015-01-16",90.3798,91.2369,89.4837,91.1746,1504400.0],["2015-01-20",92.1252,92.1408,90.1928,90.9642,1195300.0],["2015-01-21",91.572,92.3901,90.9642,91.7512,1705800.0],["2015-01-22",91.4473,92.8187,90.7694,92.6863,1297700.0],["2015-01-23",93.8551,94.4395,93.1772,93.4421,3710600.0],["2015-01-26",94.72,94.7356,93.3486,94.3382,3595500.0],["2015-01-27",93.6291,94.6498,93.481,94.1745,2284800.0],["2015-01-28",95.1641,95.3667,93.5667,93.7771,2195400.0],["2015-01-29",95.3667,96.2082,94.5485,96.2082,3548800.0],["2015-01-30",95.133,95.3122,93.9797,95.1174,3071700.0],["2015-02-02",94.6966,96.0836,94.2603,95.9979,1298800.0],["2015-02-03",96.5823,97.8446,96.3953,97.829,2143700.0],["2015-02-04",96.2394,97.3147,95.7953,96.3563,2204800.0],["2015-02-05",96.894,97.003,96.1459,96.7693,1548200.0],["2015-02-06",94.9148,95.1018,94.2291,94.5096,2167100.0],["2015-02-09",92.3746,94.4161,92.3668,93.8083,2221200.0],["2015-02-10",94.681,95.1875,93.9018,95.0083,1436800.0],["2015-02-11",94.6343,94.9693,94.1745,94.4628,1094800.0],["2015-02-12",95.4213,95.8342,95.1563,95.468,1450000.0],["2015-02-13",94.9304,95.0239,93.9096,94.8447,1261900.0],["2015-02-17",95.3044,95.8031,94.7356,95.055,1523600.0],["2015-02-18",94.4083,95.0083,94.0888,94.9615,987600.0],["2015-02-19",95.9277,96.481,95.4836,95.6394,1168700.0],["2015-02-20",94.5641,96.5355,94.4083,96.2862,1364100.0],["2015-02-23",96.8394,97.8836,96.8005,97.6108,1619400.0],["2015-02-24",98.5069,98.5147,97.4238,97.7978,2132000.0],["2015-02-25",98.0705,98.0705,96.3017,96.9641,1608900.0],["2015-02-26",98.4913,100.0108,98.3277,99.3407,1655600.0],["2015-02-27",98.5069,99.7848,98.1641,98.6939,1855400.0],["2015-03-02",99.3874,99.6134,98.5381,98.7796,1454400.0],["2015-03-03",99.0134,99.3484,98.0939,98.39,2406500.0],["2015-03-04",98.5381,98.7095,97.9303,98.429,1629500.0],["2015-03-05",99.3874,99.6523,98.9978,99.4965,896100.0],["2015-03-06",98.5225,98.577,97.081,97.2446,2049100.0],["2015-03-09",97.3069,97.494,96.3875,96.6446,1341000.0],["2015-03-10",94.1979,94.2369,93.0525,93.2629,3305500.0],["2015-03-11",94.2135,95.429,93.9875,94.6187,1842300.0],["2015-03-12",95.4836,95.7875,94.6654,95.7875,1415400.0],["2015-03-13",94.2992,94.6343,93.52,94.0576,1723600.0],["2015-03-16",94.7122,95.5459,94.7044,95.3044,1118400.0],["2015-03-17",94.6343,94.7589,93.8005,94.2836,766000.0],["2015-03-18",94.1122,96.0524,93.6447,95.655,1295100.0],["2015-03-19",94.2057,94.8602,94.2057,94.6343,1168100.0],["2015-03-20",95.468,96.216,94.9849,95.7251,1028700.0],["2015-03-23",96.2784,96.6914,95.881,96.0992,1060500.0],["2015-03-24",96.1927,96.2862,95.2966,95.3278,614600.0],["2015-03-25",96.4264,96.5433,94.8135,94.9537,1488300.0],["2015-03-26",94.4005,94.8291,93.8395,94.3693,1743800.0],["2015-03-27",94.6187,95.7953,94.268,95.4914,1206400.0],["2015-03-30",96.1849,96.5901,96.0135,96.2706,756700.0],["2015-03-31",95.2498,95.7875,94.9537,94.9927,813800.0],["2015-04-01",96.3329,96.4576,95.4992,96.2238,1207500.0],["2015-04-02",97.2992,98.055,97.1667,97.9537,965500.0],["2015-04-06",98.0316,99.3484,97.7667,98.6939,603800.0],["2015-04-07",98.8809,99.4497,98.5926,98.6939,707800.0],["2015-04-08",98.4524,98.6861,97.2991,97.8212,1264500.0],["2015-04-09",98.0939,98.1641,97.2212,98.1173,862400.0],["2015-04-10",96.7849,97.6888,96.5511,97.4706,740900.0],["2015-04-13",97.5407,97.8368,97.1433,97.1978,459000.0],["2015-04-14",97.4316,97.7043,97.1277,97.5874,500700.0],["2015-04-15",97.6731,97.7667,96.629,97.0887,606300.0],["2015-04-16",96.4654,97.3849,96.2316,97.081,802300.0],["2015-04-17",96.5277,96.6836,95.7251,96.3953,683900.0],["2015-04-20",95.9823,96.3407,95.1563,95.5303,1041700.0],["2015-04-21",95.6628,96.4732,95.5927,96.1537,570600.0],["2015-04-22",95.3901,95.4836,94.4862,95.2109,874500.0],["2015-04-23",94.1512,95.6628,94.0654,95.4524,1335300.0],["2015-04-24",95.5615,96.5355,95.3355,96.4031,793300.0],["2015-04-27",97.642,97.9615,97.1822,97.2757,899600.0],["2015-04-28",96.8004,97.2446,96.4342,96.9407,773300.0],["2015-04-29",96.2222,96.3491,94.3823,94.8978,1987500.0],["2015-04-30",95.104,95.6353,94.9057,95.1991,845000.0],["2015-05-01",95.1674,96.2936,95.0881,96.2698,798600.0],["2015-05-04",95.3736,95.4291,93.7637,93.7954,1735900.0],["2015-05-05",94.4616,94.533,92.7962,92.9468,1621100.0],["2015-05-06",95.6433,95.8495,94.7312,95.0723,2361900.0],["2015-05-07",94.4378,95.5481,94.184,94.9216,1355000.0],["2015-05-08",96.7139,97.6021,96.6187,97.2214,2050000.0],["2015-05-11",95.9208,97.388,95.8494,96.1191,1091600.0],["2015-05-12",96.3808,96.3887,95.3578,95.6988,1169700.0],["2015-05-13",96.7456,97.0073,95.5322,95.8098,794700.0],["2015-05-14",96.7773,97.3959,96.6505,97.3166,1007100.0],["2015-05-15",97.2294,97.8162,96.8408,97.5307,926900.0],["2015-05-18",96.5711,97.3087,96.3173,96.7694,1099700.0],["2015-05-19",97.959,98.5141,97.6894,98.1811,949900.0],["2015-05-20",97.9432,98.3635,97.6735,97.8639,626100.0],["2015-05-21",97.9431,98.6014,97.9273,98.2683,609400.0],["2015-05-22",98.3079,98.3079,97.0073,97.1818,593600.0],["2015-05-26",96.8011,96.928,95.1991,95.215,792600.0],["2015-05-27",95.4688,97.1421,95.4053,96.706,1437800.0],["2015-05-28",97.1421,97.2135,96.238,97.0549,624400.0],["2015-05-29",96.7615,96.8329,95.104,95.6115,1019200.0],["2015-06-01",95.3578,95.4926,94.4299,94.6043,898000.0],["2015-06-02",95.6671,97.0866,95.4133,96.7535,1458000.0],["2015-06-03",98.0224,98.2207,97.3483,97.6021,1601200.0],["2015-06-04",96.3808,97.7369,96.2222,96.5791,1523400.0],["2015-06-05",94.8343,99.2437,94.0888,98.7362,4752400.0],["2015-06-08",95.5957,96.6266,95.1119,95.6353,2792000.0],["2015-06-09",95.2626,95.9367,94.6757,95.3498,939100.0],["2015-06-10",95.8891,97.8321,95.6829,97.0787,907600.0],["2015-06-11",98.189,98.8076,97.2373,97.499,1089800.0],["2015-06-12",95.8415,97.1421,95.6036,96.7694,1220400.0],["2015-06-15",95.4767,96.2856,95.215,95.4846,1556400.0],["2015-06-16",95.2308,96.5156,95.0167,96.2856,603000.0],["2015-06-17",95.4133,96.698,95.4133,96.3015,1061700.0],["2015-06-18",96.8249,97.9193,96.3094,97.3008,1252400.0],["2015-06-19",97.3008,97.4276,96.6901,96.7615,1285000.0],["2015-06-22",99.1882,100.3937,98.9662,99.1169,1311400.0],["2015-06-23",100.0765,100.2827,99.442,100.0606,1010000.0],["2015-06-24",100.2668,100.9964,99.9258,99.9972,1035700.0],["2015-06-25",99.9971,100.3461,98.7045,99.5292,1525800.0],["2015-06-26",100.3382,100.6633,99.4182,99.8782,582000.0],["2015-06-29",97.38,97.8162,96.4284,96.6346,1540800.0],["2015-06-30",97.4673,97.4673,94.9612,95.6988,2325700.0],["2015-07-01",97.5228,97.8083,96.5235,97.1976,1162000.0],["2015-07-02",96.6742,96.8566,96.1191,96.7218,698400.0],["2015-07-06",93.5416,94.644,93.3117,93.9064,2195900.0],["2015-07-07",93.0896,94.763,91.9555,94.6916,2344700.0],["2015-07-08",94.7471,94.8423,93.8351,94.0809,828000.0],["2015-07-09",96.3173,96.6901,95.445,95.4846,1670300.0],["2015-07-10",100.1161,100.6792,99.4024,100.4096,3460300.0],["2015-07-13",100.592,100.8299,99.9892,100.4492,1563700.0],["2015-07-14",100.8299,101.0519,100.1558,100.7585,2036100.0],["2015-07-15",101.2106,101.5516,100.6792,100.8616,1062100.0],["2015-07-16",102.2653,102.2733,101.4881,101.8529,1826500.0],["2015-07-17",101.7261,101.9164,101.1868,101.9085,844200.0],["2015-07-20",102.1146,102.4953,101.845,101.9164,1026400.0],["2015-07-21",101.6943,101.8053,100.925,101.5674,1535100.0],["2015-07-22",100.5047,101.4802,100.4968,101.0916,854400.0],["2015-07-23",100.8219,100.8299,99.5451,99.7672,1412600.0],["2015-07-24",99.8227,99.9575,98.5538,98.649,1116100.0],["2015-07-27",98.0938,98.2762,97.388,97.8162,1400700.0],["2015-07-28",97.9669,98.5221,97.4673,98.1811,983400.0],["2015-07-29",98.76,99.6324,98.7124,99.2041,1115900.0],["2015-07-30",94.3823,95.5639,94.2237,95.0881,3943000.0],["2015-07-31",93.5971,95.0643,93.4861,94.8105,2065100.0],["2015-08-03",96.5791,96.9042,94.6281,95.2864,1921100.0],["2015-08-04",95.8415,95.8812,94.7233,94.874,865400.0],["2015-08-05",95.786,96.6029,95.6591,96.5632,807900.0],["2015-08-06",97.4197,97.499,96.1825,96.6663,794500.0],["2015-08-07",95.5164,95.8336,94.9691,95.6591,742900.0],["2015-08-10",96.4522,96.7535,96.1191,96.7139,874600.0],["2015-08-11",96.5077,96.5553,95.3102,95.9208,979300.0],["2015-08-12",94.2395,94.7154,93.3989,94.5647,1576700.0],["2015-08-13",94.4695,94.755,94.1285,94.3426,534900.0],["2015-08-14",93.0737,93.383,92.4314,93.042,1407800.0],["2015-08-17",91.2418,92.6693,90.9087,92.5979,2478800.0],["2015-08-18",91.4242,93.2244,91.3449,92.7407,2666900.0],["2015-08-19",91.4638,91.4638,90.5122,90.8373,1763700.0],["2015-08-20",89.9729,89.9729,88.9102,88.9419,2026100.0],["2015-08-21",88.7754,88.8071,86.3803,86.412,3153900.0],["2015-08-24",82.8987,89.6953,81.3523,85.2224,5104200.0],["2015-08-25",86.9751,87.0385,84.1042,84.1994,2038700.0],["2015-08-26",86.1027,86.2534,84.2073,85.7934,2411900.0],["2015-08-27",86.3644,87.5699,85.6031,87.4906,2172200.0],["2015-08-28",86.5627,87.2051,86.0472,87.1496,1340500.0],["2015-08-31",86.2375,86.753,85.7934,86.3723,1244100.0],["2015-09-01",84.4928,84.8259,83.5966,84.1201,1636300.0],["2015-09-02",85.6586,85.9203,84.9369,85.8569,1119200.0],["2015-09-03",85.9996,86.4834,85.2621,85.5238,1015200.0],["2015-09-04",83.7473,84.4214,83.6283,83.9852,759100.0],["2015-09-08",85.5872,85.8331,84.7545,85.6031,768200.0],["2015-09-09",87.6809,87.7761,85.5872,85.6983,2646200.0],["2015-09-10",84.6117,86.4437,84.4611,85.7538,4540200.0],["2015-09-11",84.7228,85.4762,84.3738,85.2938,1707000.0],["2015-09-14",84.9369,85.1907,84.2708,84.3818,2369800.0],["2015-09-15",84.0646,85.8331,83.7077,85.6824,3156100.0],["2015-09-16",90.6628,92.6931,89.4574,91.5431,10876900.0],["2015-09-17",90.1156,92.4948,89.8539,91.0514,2509500.0],["2015-09-18",88.6009,92.0983,88.5374,90.6708,4562700.0],["2015-09-21",88.2123,88.4502,87.2685,87.6016,4296700.0],["2015-09-22",85.2145,85.4127,84.3183,85.2303,3149600.0],["2015-09-23",86.1027,86.531,85.1114,85.5079,2296600.0],["2015-09-24",84.81,85.1193,83.668,84.7466,2204400.0],["2015-09-25",85.6428,86.9672,85.4921,86.8482,2451600.0],["2015-09-28",86.6579,86.6579,83.7394,83.8425,3889800.0],["2015-09-29",83.6442,84.239,81.8361,82.3674,3718100.0],["2015-09-30",84.4056,84.4928,83.6284,84.3183,1706600.0],["2015-10-01",84.1439,84.5959,83.5411,84.5959,1420100.0],["2015-10-02",84.3263,87.3716,84.0566,87.2685,2725000.0],["2015-10-05",87.6016,87.9268,87.1575,87.8237,1074600.0],["2015-10-06",86.9592,87.8713,86.6024,86.9196,1240100.0],["2015-10-07",88.6405,88.9895,87.4985,87.9981,1984200.0],["2015-10-08",86.8323,87.9506,86.8165,87.784,1267500.0],["2015-10-09",88.3629,88.8864,88.1805,88.7278,1615600.0],["2015-10-12",88.8229,89.2829,88.3471,88.4184,1903200.0],["2015-10-13",89.6556,90.6866,89.5129,90.2742,4221600.0],["2015-10-14",91.5035,92.0665,91.1307,91.5431,3918400.0],["2015-10-15",91.5748,91.9397,90.6866,91.4083,2544700.0],["2015-10-16",91.1625,91.7176,90.9087,91.2814,1310300.0],["2015-10-19",92.1538,92.3679,91.8604,92.0983,902500.0],["2015-10-20",91.8366,92.3679,91.4797,92.019,1459800.0],["2015-10-21",91.8603,91.9238,90.4883,90.5121,1355700.0],["2015-10-22",92.7882,93.1689,92.1934,93.0024,1743200.0],["2015-10-23",94.3902,94.4616,93.2482,94.1602,1592600.0],["2015-10-26",93.8351,94.1602,93.2244,93.502,986900.0],["2015-10-27",93.4306,93.5813,92.82,92.9548,1261700.0],["2015-10-28",94.1602,94.8264,93.161,94.1602,1438200.0],["2015-10-29",93.0023,93.494,92.3996,93.3751,1537600.0],["2015-10-30",95.5798,95.6908,94.5012,94.6361,2102500.0],["2015-11-02",95.1674,95.3102,94.3902,94.8185,1488800.0],["2015-11-03",94.6836,94.7074,93.6606,94.2237,1939000.0],["2015-11-04",94.7392,94.7471,93.8827,94.5806,1178400.0],["2015-11-05",94.985,95.7463,94.5092,95.667,1991100.0],["2015-11-06",95.2968,95.7637,94.3793,95.7476,1257600.0],["2015-11-09",95.0553,95.3531,94.6046,95.0553,641900.0],["2015-11-10",93.8158,95.7314,93.7354,95.2566,1217600.0],["2015-11-11",96.3432,98.8866,96.0132,97.8966,2802800.0],["2015-11-12",97.8804,98.1782,97.14,97.5746,1052000.0],["2015-11-13",96.5363,97.2607,96.3673,96.6892,961700.0],["2015-11-16",98.4117,98.6129,97.5907,98.5082,1512700.0],["2015-11-17",100.3836,101.0114,100.126,100.5365,2078800.0],["2015-11-18",101.1402,101.446,100.287,101.446,1108500.0],["2015-11-19",100.8987,100.955,99.8846,100.4238,961000.0],["2015-11-20",101.7036,102.1704,101.0194,101.2931,1395100.0],["2015-11-23",102.8948,103.0155,101.6553,101.8082,1404400.0],["2015-11-24",102.4441,103.1604,102.1382,102.9672,1560100.0],["2015-11-25",104.0538,104.2389,103.2731,103.9411,2142700.0],["2015-11-27",104.6494,104.6977,103.8767,103.9411,599300.0],["2015-11-30",104.408,104.5367,103.2248,103.3938,1611900.0],["2015-12-01",103.5065,104.0538,102.8546,103.5226,1218100.0],["2015-12-02",103.3777,103.748,102.436,102.8143,1165900.0],["2015-12-03",103.5226,103.6997,101.8565,102.098,1447600.0],["2015-12-04",101.9853,103.587,101.7841,102.9189,1262900.0],["2015-12-07",104.6172,104.6333,103.1684,103.748,1613900.0],["2015-12-08",103.3294,103.7077,102.5245,103.5709,2511500.0],["2015-12-09",103.2811,103.8848,101.8243,102.0497,1259300.0],["2015-12-10",102.6855,102.758,101.5668,101.6794,1124800.0],["2015-12-11",99.8846,100.1824,98.0817,98.6773,4328200.0],["2015-12-14",99.3775,99.4017,97.9126,98.8382,2703200.0],["2015-12-15",98.7497,99.627,98.4278,98.5807,2193900.0],["2015-12-16",100.3111,100.8907,99.2407,100.6975,2298700.0],["2015-12-17",102.0497,102.1141,100.3675,100.4399,2239900.0],["2015-12-18",100.4077,100.4721,98.967,99.8041,2090300.0],["2015-12-21",101.2448,101.4541,99.0395,99.6512,1202600.0],["2015-12-22",100.2146,100.4077,99.2648,100.2065,782000.0],["2015-12-23",99.9651,101.3172,99.9329,101.2931,2240400.0],["2015-12-24",101.0919,101.4621,100.9229,101.2126,295400.0],["2015-12-28",101.3414,101.5748,100.8343,101.285,878200.0],["2015-12-29",101.768,102.8546,101.7277,102.5326,674500.0],["2015-12-30",101.9451,102.1302,101.5185,101.5185,642200.0],["2015-12-31",100.4399,101.2931,100.1502,100.609,766000.0],["2016-01-04",98.6612,98.7739,97.2688,98.5726,1342800.0],["2016-01-05",98.6692,98.8463,98.0334,98.637,1058700.0],["2016-01-06",96.8341,97.5826,96.4558,96.7697,1625600.0],["2016-01-07",96.5927,97.4539,95.3371,96.158,2045600.0],["2016-01-08",96.3914,96.3995,94.1217,94.2746,2264400.0],["2016-01-11",96.5122,96.7375,95.3531,95.9165,1762300.0],["2016-01-12",95.9327,96.0453,94.838,95.7797,1239600.0],["2016-01-13",95.6671,95.9729,93.1237,93.4778,3321900.0],["2016-01-14",93.5744,94.6368,92.3751,94.2746,1980800.0],["2016-01-15",93.518,94.0493,93.019,93.6951,3842900.0],["2016-01-19",96.2627,96.6651,95.2968,95.651,3312300.0],["2016-01-20",94.1297,94.4034,91.2403,93.3168,3660200.0],["2016-01-21",93.3812,94.5402,92.6407,93.9607,1680300.0],["2016-01-22",96.158,97.5666,95.9166,97.3814,1622000.0],["2016-01-25",97.7195,98.637,97.3653,97.6229,1153200.0],["2016-01-26",97.7034,98.798,97.6551,98.6934,1241400.0],["2016-01-27",98.79,99.9651,97.6873,98.1139,1847100.0],["2016-01-28",98.5163,98.9107,97.5505,98.4358,2115900.0],["2016-01-29",99.2648,101.5909,99.0475,101.285,2273200.0],["2016-02-01",100.9873,102.3072,100.8102,101.9853,1440100.0],["2016-02-02",102.1543,102.2992,100.448,100.6009,1169500.0],["2016-02-03",100.8102,100.8826,98.8141,100.5768,3314600.0],["2016-02-04",99.9007,100.2065,98.1944,98.4922,2071900.0],["2016-02-05",97.8483,97.977,95.0312,95.2163,2277300.0],["2016-02-08",94.4758,94.6851,91.8037,92.7132,3137300.0],["2016-02-09",91.7876,94.0171,91.6749,93.4537,2848600.0],["2016-02-10",95.2485,95.3451,93.5824,93.5985,1194400.0],["2016-02-11",93.1075,93.1639,91.691,92.2544,1664300.0],["2016-02-12",92.3993,93.0432,91.9163,92.8983,1129700.0],["2016-02-16",93.7676,94.2505,92.8259,93.9124,1372000.0],["2016-02-17",94.8944,95.3129,94.2746,94.5322,2432600.0],["2016-02-18",94.6529,94.6932,93.3973,93.6468,1473800.0],["2016-02-19",93.3249,93.7434,93.0754,93.6871,1360400.0],["2016-02-22",93.8802,94.7334,93.8802,94.2746,851500.0],["2016-02-23",94.4919,94.8944,93.4456,93.5744,1065800.0],["2016-02-24",91.9888,93.341,91.3932,93.0995,1695200.0],["2016-02-25",90.4917,91.3529,90.0812,91.2966,2056100.0],["2016-02-26",91.2966,91.2966,89.6708,90.3629,2481500.0],["2016-02-29",89.0108,90.9505,89.0108,89.7432,1248700.0],["2016-03-01",90.2342,92.19,90.1215,91.8278,1464900.0],["2016-03-02",89.9283,91.6105,89.8076,91.4415,2667000.0],["2016-03-03",91.1195,92.1739,90.878,92.1256,1517100.0],["2016-03-04",93.4456,93.9446,93.18,93.5744,2136600.0],["2016-03-07",93.0432,93.6227,92.7856,93.2444,1749000.0],["2016-03-08",92.9546,93.0995,92.2866,92.5683,850200.0],["2016-03-09",93.5985,93.9285,93.1236,93.2605,704500.0],["2016-03-10",95.2887,95.9005,93.2041,94.001,2135000.0],["2016-03-11",95.0714,95.1519,94.1861,94.7736,1083600.0],["2016-03-14",94.17,94.7173,94.1378,94.3068,606900.0],["2016-03-15",93.9205,94.2183,93.5502,93.7756,754500.0],["2016-03-16",92.4395,94.5402,92.3993,94.3551,1573100.0],["2016-03-17",94.3149,95.49,93.9366,95.2968,1570800.0],["2016-03-18",95.2968,98.2587,95.2968,97.8322,2375500.0],["2016-03-21",96.8422,97.5424,96.8422,97.1963,1155500.0],["2016-03-22",97.3573,98.3714,97.317,98.3473,1508300.0],["2016-03-23",99.1441,99.1924,97.9931,98.3231,1465400.0],["2016-03-24",97.0997,97.969,96.9065,97.8563,1562000.0],["2016-03-28",98.1058,98.2909,97.8643,98.1058,819800.0],["2016-03-29",98.6129,100.1582,98.4117,100.1099,1974600.0],["2016-03-30",101.8485,102.1865,100.947,101.2046,2797800.0],["2016-03-31",100.8585,100.9148,99.9651,100.3353,1949400.0],["2016-04-01",98.5807,101.2126,98.4921,101.1321,3041000.0],["2016-04-04",102.1382,102.2509,101.0194,101.5104,1959400.0],["2016-04-05",99.9892,100.287,99.4097,99.8202,2321900.0],["2016-04-06",99.0636,99.6834,98.7175,99.3131,1147400.0],["2016-04-07",97.8966,98.46,97.2527,97.3975,1647400.0],["2016-04-08",97.8482,98.2587,97.6712,97.8885,1166600.0],["2016-04-11",97.5022,98.3392,96.9709,97.0192,1276600.0],["2016-04-12",96.9226,97.7597,96.818,97.4941,1050500.0],["2016-04-13",98.5807,98.7739,97.8322,98.3634,1537200.0],["2016-04-14",99.6995,101.9611,99.3534,101.1885,2850700.0],["2016-04-15",102.0175,102.2107,101.4138,101.6311,1434900.0],["2016-04-18",101.438,103.0719,101.3897,102.9592,1984400.0],["2016-04-19",105.9533,106.9755,105.0921,106.0579,3449900.0],["2016-04-20",105.2209,105.9614,104.8667,105.5589,1284400.0],["2016-04-21",103.0316,104.2792,102.919,103.4743,2027800.0],["2016-04-22",102.6372,103.2409,102.2348,103.2409,1407400.0],["2016-04-25",103.0477,103.925,102.9753,103.8606,814200.0],["2016-04-26",103.6111,104.0216,103.0075,103.4341,1127300.0],["2016-04-27",103.1121,103.6031,102.6453,103.3375,1189300.0],["2016-04-28",101.4473,103.3481,101.4064,102.5452,1481300.0],["2016-04-29",102.0372,102.5862,101.3654,101.7423,1531100.0],["2016-05-02",102.6681,103.2416,102.4387,103.1023,722700.0],["2016-05-03",102.2748,102.7254,101.8897,102.3895,1653800.0],["2016-05-04",100.2675,101.1278,99.694,100.8164,3650000.0],["2016-05-05",100.5707,102.6026,100.5215,102.5862,1477800.0],["2016-05-06",102.365,102.9057,101.9389,102.4223,1569900.0],["2016-05-09",103.725,104.7246,102.9385,104.2658,1942500.0],["2016-05-10",104.2166,104.954,104.1592,104.954,954400.0],["2016-05-11",103.8889,104.3641,103.8561,103.9216,912300.0],["2016-05-12",104.4214,104.487,103.1843,103.6431,796500.0],["2016-05-13",103.258,103.553,102.2748,102.324,1174800.0],["2016-05-16",102.2421,103.1351,102.1765,102.8156,575700.0],["2016-05-17",101.7013,102.1601,100.8082,101.0049,1008900.0],["2016-05-18",100.6444,101.1688,99.4974,100.1692,976700.0],["2016-05-19",99.1451,100.4642,98.9484,100.2429,1305200.0],["2016-05-20",100.1938,100.7099,99.7268,99.948,1551300.0],["2016-05-23",99.9234,100.2429,99.5055,99.5629,767200.0],["2016-05-24",101.1688,102.7173,100.9885,102.2912,1283000.0],["2016-05-25",103.6103,104.4132,103.2908,103.2908,1376900.0],["2016-05-26",104.3067,104.4132,103.766,104.192,924500.0],["2016-05-27",103.5775,103.8889,103.1515,103.471,645900.0],["2016-05-31",104.2002,104.2821,103.045,103.4137,1055200.0],["2016-06-01",103.8397,105.7897,103.3399,105.7159,1864500.0],["2016-06-02",104.7573,105.1752,104.4378,105.0851,888800.0],["2016-06-03",104.5361,105.3636,104.5361,104.8802,835500.0],["2016-06-06",106.5107,107.1661,105.9536,106.6581,1203200.0],["2016-06-07",106.9531,107.5594,106.7401,106.8466,811600.0],["2016-06-08",107.2972,107.9035,107.0023,107.8789,821700.0],["2016-06-09",106.1911,106.8138,105.9535,106.4451,1080400.0],["2016-06-10",103.7004,104.0609,102.6599,102.8156,2330400.0],["2016-06-13",101.6112,102.3731,101.3244,101.5456,1995500.0],["2016-06-14",100.3167,101.2179,99.6284,100.1856,2279000.0],["2016-06-15",102.1847,102.6271,101.6685,101.816,1610700.0],["2016-06-16",100.1774,102.9549,99.9644,102.8565,1881100.0],["2016-06-17",102.0946,102.1847,101.0622,101.7832,1683400.0],["2016-06-20",105.0605,105.5521,103.5611,103.6021,1912500.0],["2016-06-21",105.2735,105.7897,104.8557,105.3309,1428000.0],["2016-06-22",105.9126,106.3468,105.1916,105.2407,994900.0],["2016-06-23",106.9941,107.0186,105.4128,106.1666,1452300.0],["2016-06-24",100.4805,103.086,99.9152,100.3413,3490700.0],["2016-06-27",99.4482,99.9234,98.1373,99.4728,2477800.0],["2016-06-28",101.0622,101.1606,99.7022,101.0786,1663500.0],["2016-06-29",102.7418,104.2821,102.5206,103.4792,1456400.0],["2016-06-30",106.4451,108.0674,105.8552,107.8871,2818100.0],["2016-07-01",107.8871,108.8867,107.4775,107.6577,1834500.0],["2016-07-05",105.6012,105.9617,104.8721,105.3391,1380400.0],["2016-07-06",103.5612,105.0687,102.7746,104.9294,1792500.0],["2016-07-07",104.3231,105.5603,103.979,104.2084,926000.0],["2016-07-08",104.6836,105.0769,104.1592,104.6672,972400.0],["2016-07-11",104.9786,105.1834,104.405,104.405,992300.0],["2016-07-12",105.1096,105.5193,104.4296,104.8802,868100.0],["2016-07-13",104.3641,105.1916,104.2494,104.6426,731000.0],["2016-07-14",104.6836,104.9458,103.4874,103.5284,1535400.0],["2016-07-15",102.8647,103.0122,102.029,102.7664,1666200.0],["2016-07-18",102.6599,103.3072,102.6026,103.1761,1376400.0],["2016-07-19",102.324,102.5944,101.8242,102.0782,1053600.0],["2016-07-20",100.923,104.913,100.9066,103.4137,3086600.0],["2016-07-21",102.3076,102.8156,101.7914,102.0045,1781000.0],["2016-07-22",102.5206,103.5366,102.4551,103.3317,1333900.0],["2016-07-25",103.6922,103.6922,102.9303,103.2007,544500.0],["2016-07-26",104.4296,104.528,103.6841,103.725,1685200.0],["2016-07-27",102.9139,102.9876,99.5711,99.907,4384400.0],["2016-07-28",100.0135,103.299,99.4482,103.1679,5034200.0],["2016-07-29",103.6021,106.396,103.0204,106.0519,3001000.0],["2016-08-01",103.9708,104.1183,102.4223,102.6026,2087700.0],["2016-08-02",103.258,103.299,101.8816,102.111,1355100.0],["2016-08-03",102.0045,102.1274,100.8902,101.308,1296600.0],["2016-08-04",100.9393,101.9143,100.8902,101.5374,1346900.0],["2016-08-05",100.7919,101.7341,100.7018,101.4719,1654200.0],["2016-08-08",101.0868,101.4473,100.5133,100.7181,1368000.0],["2016-08-09",100.9312,101.136,100.6608,100.8656,1981900.0],["2016-08-10",101.2671,101.7013,101.0377,101.308,822700.0],["2016-08-11",101.6931,102.2503,101.5047,102.0864,793500.0],["2016-08-12",103.0941,103.471,102.9303,103.3891,1283100.0],["2016-08-15",103.6349,103.6841,102.9385,102.9467,782100.0],["2016-08-16",103.0777,103.3727,102.6517,103.2334,683900.0],["2016-08-17",103.3563,103.8561,102.791,103.6758,703200.0],["2016-08-18",103.6759,103.979,103.5448,103.8971,536100.0],["2016-08-19",103.3072,103.8561,103.0122,103.5448,920400.0],["2016-08-22",102.7255,103.1269,102.6271,102.7828,705200.0],["2016-08-23",104.1347,104.3395,103.5857,103.6021,724900.0],["2016-08-24",103.086,103.3236,102.6435,103.1269,621600.0],["2016-08-25",103.3891,103.7004,103.004,103.0696,381200.0],["2016-08-26",104.5279,104.9212,102.6599,103.0204,697000.0],["2016-08-29",102.832,103.7004,102.7992,103.512,411900.0],["2016-08-30",103.2252,103.4301,102.5206,102.7173,687500.0],["2016-08-31",102.5042,102.5698,101.349,101.6194,1428500.0],["2016-09-01",101.3326,102.4633,101.0786,102.2585,633700.0],["2016-09-02",103.8971,104.0527,103.5775,103.8561,824600.0],["2016-09-06",104.3969,104.9704,104.2084,104.8229,784800.0],["2016-09-07",105.2489,105.3391,104.2739,104.3559,757500.0],["2016-09-08",104.2739,104.6181,103.5939,103.6922,649200.0],["2016-09-09",102.8483,102.9467,100.9639,100.9639,1331500.0],["2016-09-12",100.628,102.4059,100.628,102.2503,1209300.0],["2016-09-13",101.3326,101.8979,100.1036,100.4068,1194000.0],["2016-09-14",100.3085,101.0459,100.1446,100.5952,629300.0],["2016-09-15",101.1114,102.1847,100.6444,102.0536,833300.0],["2016-09-16",101.7996,101.9881,101.2097,101.6685,762200.0],["2016-09-19",102.6681,103.0696,102.1765,102.6599,815000.0],["2016-09-20",103.6103,103.6431,103.1351,103.1351,506300.0],["2016-09-21",102.8729,104.4624,102.8565,104.2985,706900.0],["2016-09-22",106.6991,107.2317,106.5107,106.5598,1355500.0],["2016-09-23",106.3222,107.0186,106.2567,106.6418,777000.0],["2016-09-26",107.1088,111.4921,106.5025,108.3132,3041200.0],["2016-09-27",107.2071,108.5999,107.1333,108.051,2086600.0],["2016-09-28",108.2886,109.493,108.2886,109.3291,2214200.0],["2016-09-29",108.4443,108.559,107.0514,107.4611,3480600.0],["2016-09-30",107.1252,108.0756,106.9203,107.6659,1477400.0],["2016-10-03",106.6827,106.8958,105.5767,105.6176,1426300.0],["2016-10-04",106.1092,106.3714,105.208,105.462,1640800.0],["2016-10-05",106.0355,106.2403,105.6094,105.9044,1846200.0],["2016-10-06",104.6754,105.2653,104.1756,104.2658,1583300.0],["2016-10-07",104.0691,104.4132,103.2416,104.2576,1109800.0],["2016-10-10",104.0036,105.2735,103.8889,104.4542,996400.0],["2016-10-11",104.872,105.2571,104.2002,105.0113,1235700.0],["2016-10-12",104.5443,104.7,103.7987,104.3559,1317800.0],["2016-10-13",104.1756,104.7164,103.5775,104.2821,1198000.0],["2016-10-14",105.0195,105.7651,104.8229,105.4046,1084200.0],["2016-10-17",105.1506,105.4374,104.6426,105.0441,1108400.0],["2016-10-18",105.2735,105.3227,104.5361,104.8393,1873400.0],["2016-10-19",105.421,105.6258,105.0195,105.4538,1535100.0],["2016-10-20",104.5689,105.1178,103.9462,104.4132,1463600.0],["2016-10-21",104.0036,104.3149,103.6349,103.8643,1194200.0],["2016-10-24",103.3072,103.4956,102.2421,102.4797,1294100.0],["2016-10-25",102.4797,102.4797,101.1851,101.4146,1477800.0],["2016-10-26",99.5055,100.2429,99.2352,99.5957,2513800.0],["2016-10-27",100.3412,100.5051,99.0631,99.5137,1777600.0],["2016-10-28",97.0722,97.3999,95.6712,95.7285,5399200.0],["2016-10-31",94.688,94.7535,93.6229,94.6224,2365200.0],["2016-11-01",95.2205,95.3188,93.8359,94.2128,1805300.0],["2016-11-02",94.4094,94.4586,93.5737,93.8851,1857300.0],["2016-11-03",92.6889,92.7298,91.9269,92.0908,3246400.0],["2016-11-04",92.6397,92.779,91.6402,91.8368,2377500.0],["2016-11-07",92.271,92.7626,91.7303,92.6151,3028900.0],["2016-11-08",93.4017,94.8273,93.3443,94.7126,2897700.0],["2016-11-09",93.2378,93.2378,90.108,92.0334,3942400.0],["2016-11-10",89.9114,90.0998,87.7648,88.8954,6072800.0],["2016-11-11",88.0106,88.8053,87.6665,88.3219,5579200.0],["2016-11-14",86.6138,86.822,84.4568,84.9315,6424100.0],["2016-11-15",84.9981,86.0308,84.8982,85.9309,2925700.0],["2016-11-16",85.3812,86.314,84.9565,85.173,2955300.0],["2016-11-17",85.9392,86.4056,85.7726,85.781,4376200.0],["2016-11-18",84.9981,85.0647,84.1153,84.8482,3579200.0],["2016-11-21",85.1147,86.3223,85.0897,86.0558,3722100.0],["2016-11-22",85.4978,85.8226,85.273,85.4978,3591500.0],["2016-11-23",85.4062,85.7393,85.173,85.2813,1869000.0],["2016-11-25",87.2467,87.2467,86.3723,86.4805,1360200.0],["2016-11-28",86.6804,87.3633,86.6138,87.2967,2275500.0],["2016-11-29",87.1385,87.48,86.9303,87.2884,2576100.0],["2016-11-30",87.938,88.0296,85.8393,86.0058,2574800.0],["2016-12-01",84.1403,84.2736,81.85,83.2076,7462000.0],["2016-12-02",83.1659,84.5234,83.1409,84.4401,2559200.0],["2016-12-05",86.1891,86.289,85.5894,85.9975,2705500.0],["2016-12-06",86.4306,86.7387,85.9642,86.6555,2500000.0],["2016-12-07",86.5555,87.2551,86.3889,86.8969,2525700.0],["2016-12-08",85.656,85.8476,85.0148,85.4895,2534000.0],["2016-12-09",86.0475,86.2391,85.7227,86.2307,2199100.0],["2016-12-12",86.8553,86.9553,85.806,86.3556,1553900.0],["2016-12-13",87.6049,88.0296,87.2801,87.4883,2008000.0],["2016-12-14",87.6382,87.8214,85.3479,85.706,3553200.0],["2016-12-15",84.107,85.0481,84.032,84.5817,2282800.0],["2016-12-16",85.6477,86.1557,85.3646,85.781,1995700.0],["2016-12-19",86.4806,86.4972,85.3812,85.5561,1543300.0],["2016-12-20",86.0308,86.1141,85.5311,85.7643,1817000.0],["2016-12-21",86.4472,86.6971,85.9392,86.289,1545700.0],["2016-12-22",86.0725,86.1058,85.4645,85.6311,1678700.0],["2016-12-23",86.1058,86.2723,85.8809,86.1891,795700.0],["2016-12-27",87.1718,87.1801,86.3473,86.5472,1357800.0],["2016-12-28",86.1391,86.7387,86.1141,86.5305,1031700.0],["2016-12-29",87.1551,87.3883,86.9969,87.355,1079700.0],["2016-12-30",88.2628,88.446,87.455,87.8131,1721200.0],["2017-01-03",87.2634,87.2634,86.5389,87.0636,1606900.0],["2017-01-04",88.013,88.013,87.3633,87.6299,1816300.0],["2017-01-05",88.1545,89.3205,88.0463,88.9457,2046200.0],["2017-01-06",88.2378,88.4793,88.0546,88.2212,1424400.0],["2017-01-09",88.4793,88.546,87.7798,88.2295,1188900.0],["2017-01-10",88.3294,88.4877,87.6965,87.8047,1222200.0],["2017-01-11",87.6798,88.1212,86.9553,87.5716,1160000.0],["2017-01-12",88.3627,88.4294,87.7798,88.2295,1513000.0],["2017-01-13",88.2878,88.3794,87.6715,88.1629,1070700.0],["2017-01-17",87.6215,88.521,87.5882,88.4877,1554900.0],["2017-01-18",88.0463,88.1546,87.6049,87.7548,998100.0],["2017-01-19",87.9213,87.988,87.2218,87.33,977500.0],["2017-01-20",88.0463,88.1046,87.5299,87.7714,1434700.0],["2017-01-23",88.4377,88.6459,87.8048,88.4793,1268300.0],["2017-01-24",88.3211,88.571,88.013,88.4127,854300.0],["2017-01-25",88.6126,88.7792,88.2378,88.446,1043700.0],["2017-01-26",87.8631,88.0463,87.2301,87.2884,1486600.0],["2017-01-27",87.9963,88.0796,87.5299,87.5882,1167100.0],["2017-01-30",86.5805,87.2551,86.5555,87.0219,1206100.0],["2017-01-31",86.6971,86.9969,86.4639,86.8304,1143000.0],["2017-02-01",86.3723,87.2717,86.239,86.9053,1119900.0],["2017-02-02",87.5383,87.8797,86.7221,87.0219,1570200.0],["2017-02-03",88.2628,88.5127,87.6715,87.6965,1487700.0],["2017-02-06",87.5299,87.5466,87.1052,87.4549,1216900.0],["2017-02-07",87.7381,87.8964,87.5466,87.7714,1329100.0],["2017-02-08",88.5043,88.6376,88.0713,88.1962,1640100.0],["2017-02-09",88.1962,88.8791,88.1962,88.5793,1525800.0],["2017-02-10",87.8464,88.7458,87.7881,88.1795,1806600.0],["2017-02-13",88.7042,89.1123,88.521,88.9624,893100.0],["2017-02-14",89.3788,90.4115,88.7958,90.3115,2268400.0],["2017-02-15",89.2205,90.045,89.0623,89.9035,1746800.0],["2017-02-16",90.0617,90.6613,89.9035,90.5864,934800.0],["2017-02-17",90.4448,90.8779,90.1783,90.628,1801800.0],["2017-02-21",90.8779,91.1943,90.7196,91.0528,1395500.0],["2017-02-22",89.662,91.1111,89.662,90.9112,1561500.0],["2017-02-23",90.6613,91.0444,90.5281,90.5781,1004500.0],["2017-02-24",90.5198,91.0778,90.3116,90.9945,924700.0],["2017-02-27",90.7446,91.1527,90.703,91.0611,1086000.0],["2017-02-28",90.5864,91.3026,90.3782,91.186,1115600.0],["2017-03-01",91.3692,91.7607,91.0861,91.5608,2410800.0],["2017-03-02",88.7292,89.1789,87.9546,88.1545,5856400.0],["2017-03-03",89.2289,90.7446,89.1622,90.5531,2838000.0],["2017-03-06",89.8868,90.0784,89.1956,89.3038,1897900.0],["2017-03-07",88.6875,90.2283,88.3044,89.6869,4399100.0],["2017-03-08",88.9291,89.1456,88.0962,88.2961,2846100.0],["2017-03-09",88.4377,89.054,88.2545,88.954,1410600.0],["2017-03-10",88.954,89.8868,88.954,89.6203,1743700.0],["2017-03-13",89.1123,89.9451,89.054,89.8868,1236600.0],["2017-03-14",89.5204,89.8285,89.1789,89.3122,987800.0],["2017-03-15",89.5037,90.703,89.0873,90.4781,1480500.0],["2017-03-16",91.5775,92.3936,91.3276,92.3187,2920300.0],["2017-03-17",93.0932,93.7178,92.86,93.0682,2546300.0],["2017-03-20",93.2098,93.6428,92.9183,93.2347,1249000.0],["2017-03-21",93.8011,94.1259,92.7684,92.8766,1294300.0],["2017-03-22",92.7601,92.8017,92.1604,92.3936,1066200.0],["2017-03-23",91.9106,92.7351,91.8523,92.4269,958100.0],["2017-03-24",92.3603,92.4519,91.9439,92.327,933700.0],["2017-03-27",92.6601,92.9766,92.2021,92.7517,1117200.0],["2017-03-28",92.6185,93.1931,92.4686,92.885,922500.0],["2017-03-29",92.0022,92.9599,91.794,92.7184,1981100.0],["2017-03-30",91.7357,92.2354,91.2943,91.8273,3030200.0],["2017-03-31",91.3942,91.8856,91.2027,91.4109,1339600.0],["2017-04-03",91.3526,92.2687,91.3526,92.2271,1133000.0],["2017-04-04",91.9106,92.3853,91.7607,92.3187,757900.0],["2017-04-05",92.0438,92.6268,91.5691,92.0105,1411800.0],["2017-04-06",92.0105,92.1188,91.744,92.0188,1079300.0],["2017-04-07",91.5275,91.9439,91.4858,91.5608,1470500.0],["2017-04-10",91.5275,92.4269,91.4858,92.1688,961700.0],["2017-04-11",91.9855,92.302,91.2443,91.6441,1136900.0],["2017-04-12",91.1694,91.8273,91.0611,91.8106,991800.0],["2017-04-13",91.4359,91.5192,90.8029,90.8029,804100.0],["2017-04-17",91.3193,91.9855,91.1527,91.9272,1003700.0],["2017-04-18",91.6524,92.4269,91.6524,92.2937,1162300.0],["2017-04-19",91.7024,92.0855,91.3859,91.5691,2353500.0],["2017-04-20",91.3859,91.3942,90.7113,90.8529,1730600.0],["2017-04-21",90.4198,90.6697,89.9035,90.1783,1880500.0],["2017-04-24",93.1681,94.0343,93.1515,93.7345,2937300.0],["2017-04-25",94.3757,95.2169,94.1259,94.8754,2332800.0],["2017-04-26",94.3341,94.534,93.1931,93.443,2002400.0],["2017-04-27",93.318,93.7011,93.0932,93.4679,1669200.0],["2017-04-28",93.7012,94.5173,93.6429,94.3091,1878700.0],["2017-05-01",94.377,95.1409,94.2073,94.5468,1672700.0],["2017-05-02",95.0305,95.5313,94.725,95.2851,1280000.0],["2017-05-03",96.6516,96.8637,95.6755,95.9386,3183900.0],["2017-05-04",100.1483,101.5996,99.9785,101.3959,3969200.0],["2017-05-05",101.5486,102.3634,101.3025,102.3379,2943700.0],["2017-05-08",101.6335,101.6675,100.8866,101.0903,1448100.0],["2017-05-09",101.3874,101.4723,100.7424,101.0903,1322700.0],["2017-05-10",100.632,101.1412,100.632,100.9885,1068800.0],["2017-05-11",100.6405,101.0818,100.5047,100.9036,823500.0],["2017-05-12",101.4044,102.0239,100.9376,101.7014,1373800.0],["2017-05-15",101.6505,101.7353,101.2601,101.5232,1131700.0],["2017-05-16",101.8372,102.2531,101.4977,102.2276,1020700.0],["2017-05-17",102.287,102.7284,101.345,101.4298,1349600.0],["2017-05-18",98.1877,99.3505,97.7124,99.2995,5584700.0],["2017-05-19",99.9276,100.5726,99.8852,100.1567,1479200.0],["2017-05-22",100.8103,100.8697,100.3265,100.5047,1059700.0],["2017-05-23",100.6066,100.9036,100.3774,100.649,765700.0],["2017-05-24",100.4029,100.632,99.8088,100.5981,963700.0],["2017-05-25",100.7848,100.8272,100.3435,100.4538,867100.0],["2017-05-26",99.2826,100.5726,99.2316,100.5641,991700.0],["2017-05-30",99.1807,99.4353,98.8667,99.0449,2070300.0],["2017-05-31",99.7239,100.1907,99.0619,99.2571,1097000.0],["2017-06-01",99.1213,99.8257,98.9431,99.6136,1013500.0],["2017-06-02",100.6235,100.8357,100.021,100.3265,739200.0],["2017-06-05",100.1313,100.5472,99.8258,100.4878,651800.0],["2017-06-06",99.6221,100.4453,99.6051,100.1652,697300.0],["2017-06-07",100.0294,100.4283,98.8497,99.4269,1504700.0],["2017-06-08",97.9501,98.0859,96.4309,97.1608,4617300.0],["2017-06-09",96.1933,96.6006,96.0405,96.329,1729400.0],["2017-06-12",96.329,96.329,95.6246,95.8707,1414800.0],["2017-06-13",96.3206,96.9656,96.1508,96.6516,716300.0],["2017-06-14",97.3135,97.3984,96.3715,96.7364,818300.0],["2017-06-15",95.6416,96.4818,95.3785,96.0829,952500.0],["2017-06-16",96.7534,96.8468,96.1423,96.6685,967200.0],["2017-06-19",97.1014,97.2796,96.7534,96.8807,957100.0],["2017-06-20",97.8313,97.9077,96.6176,96.9062,1050600.0],["2017-06-21",96.7364,97.1183,96.4224,96.6006,1093200.0],["2017-06-22",96.7364,96.8553,96.1508,96.2017,1445900.0],["2017-06-23",95.8707,96.2951,95.6161,96.1593,908400.0],["2017-06-26",97.5851,97.7379,96.6431,96.6855,853500.0],["2017-06-27",96.8383,97.1183,96.3969,96.4309,795600.0],["2017-06-28",96.6516,96.8298,96.2272,96.4988,910100.0],["2017-06-29",95.2342,95.2766,93.2567,93.9187,3108100.0],["2017-06-30",94.4194,94.4534,93.4943,93.6641,1558500.0],["2017-07-03",93.3586,93.8848,93.2058,93.715,496800.0],["2017-07-05",93.4859,93.4943,92.9851,93.3585,817200.0],["2017-07-06",92.7305,93.8169,92.4844,93.6726,3441900.0],["2017-07-07",93.6217,94.4025,93.5453,94.0545,1381600.0],["2017-07-10",95.1324,95.5822,94.7335,94.8523,1138500.0],["2017-07-11",93.4943,94.5467,93.1464,94.2667,1892100.0],["2017-07-12",95.0729,95.9471,95.056,95.4888,919200.0],["2017-07-13",95.8792,96.049,95.6671,95.9471,631900.0],["2017-07-14",96.7025,97.1438,96.329,96.9995,1115600.0],["2017-07-17",96.9741,97.6276,96.8298,96.9147,2205500.0],["2017-07-18",97.1353,97.4578,96.8468,97.1693,911400.0],["2017-07-19",96.9571,97.4409,96.6261,97.4409,780600.0],["2017-07-20",98.3575,98.9431,97.7294,98.035,1981200.0],["2017-07-21",97.5682,97.9246,97.1183,97.3814,1405600.0],["2017-07-24",96.7789,96.9147,96.397,96.5582,999400.0],["2017-07-25",97.3645,97.4324,96.3884,96.7194,1022900.0],["2017-07-26",97.8652,98.6545,97.704,98.2047,2802000.0],["2017-07-27",103.6619,105.249,103.3055,104.256,7421100.0],["2017-07-28",102.6265,103.5346,102.3634,102.8472,2116000.0],["2017-07-31",103.1952,103.314,101.7863,102.4059,1105600.0],["2017-08-01",101.8542,102.1343,101.2346,101.6929,1349100.0],["2017-08-02",101.4723,101.5826,100.5047,100.7933,2525800.0],["2017-08-03",101.7184,102.2446,100.7509,101.6675,1084700.0],["2017-08-04",101.8627,102.1088,101.2686,101.8712,886700.0],["2017-08-07",101.1158,101.8542,101.0818,101.4468,510900.0],["2017-08-08",101.1667,101.5571,100.4623,100.8442,978700.0],["2017-08-09",99.6984,100.2331,99.5881,99.8427,2470600.0],["2017-08-10",98.697,99.1977,98.4339,98.5018,1367500.0],["2017-08-11",98.3914,99.0365,97.9331,98.2981,1332200.0],["2017-08-14",99.2996,99.4863,98.7733,98.7988,707300.0],["2017-08-15",99.0025,99.342,98.7733,99.325,923900.0],["2017-08-16",99.8512,100.1992,99.5372,99.9361,1419200.0],["2017-08-17",100.3774,100.5472,99.1722,99.1892,873800.0],["2017-08-18",98.7394,99.0449,98.3999,98.7054,1449400.0],["2017-08-21",99.5202,99.6306,98.8497,99.0959,992900.0],["2017-08-22",98.9176,99.5287,98.7733,99.2062,1370500.0],["2017-08-23",98.5272,98.8922,98.3575,98.5272,1162800.0],["2017-08-24",98.9091,98.994,98.2641,98.3405,1153300.0],["2017-08-25",98.8837,99.2062,98.5102,98.8667,756900.0],["2017-08-28",99.1637,99.1637,98.1198,98.2896,753200.0],["2017-08-29",98.8412,99.2826,98.7309,99.1722,1023100.0],["2017-08-30",99.8767,100.352,99.7239,99.9446,1044800.0],["2017-08-31",100.8527,100.9291,100.2416,100.4623,897500.0],["2017-09-01",101.1922,101.294,100.5556,100.6829,862100.0],["2017-09-05",100.98,101.2601,100.3605,100.8612,944300.0],["2017-09-06",101.4553,101.5147,101.0564,101.3789,1047400.0],["2017-09-07",102.7793,102.8981,102.0918,102.8726,4907800.0],["2017-09-08",103.6195,103.8232,102.9151,103.1103,1080900.0],["2017-09-11",102.7878,103.3734,102.6774,103.2291,1383200.0],["2017-09-12",103.1357,103.4498,103.0084,103.2885,832100.0],["2017-09-13",103.5686,103.645,102.966,103.0339,739100.0],["2017-09-14",103.0339,103.6704,102.9745,103.3224,1135300.0],["2017-09-15",103.3649,103.3734,102.3549,102.5756,1006100.0],["2017-09-18",102.4652,102.4652,101.3619,101.99,1806800.0],["2017-09-19",101.8796,102.3379,101.6844,101.9136,1520900.0],["2017-09-20",100.6575,100.7339,98.663,100.2331,1910900.0],["2017-09-21",99.2486,99.5202,98.7818,99.2826,853000.0],["2017-09-22",98.9686,99.325,98.6376,98.7818,1094500.0],["2017-09-25",99.2911,99.6984,98.8837,99.1637,1365800.0],["2017-09-26",98.7479,99.8258,98.697,99.7154,3017400.0],["2017-09-27",98.8073,100.5726,98.8073,100.5726,2739700.0],["2017-09-28",100.5726,101.5401,100.5726,100.997,2200300.0],["2017-09-29",101.294,101.5826,100.997,101.2516,1225000.0],["2017-10-02",100.8951,101.0139,100.4114,100.98,1462400.0],["2017-10-03",100.9461,101.99,100.9461,101.9136,964200.0],["2017-10-04",101.9306,102.8557,101.9221,102.652,2106100.0],["2017-10-05",103.1951,104.0439,103.1612,104.0354,1565400.0],["2017-10-06",103.1782,103.6025,102.6689,103.2121,749500.0],["2017-10-09",104.1797,104.4088,103.8062,103.8826,1244600.0],["2017-10-10",104.5276,105.4952,104.4682,105.3254,2079400.0],["2017-10-11",105.1387,105.6309,105.0623,105.3933,959800.0],["2017-10-12",104.7228,105.8431,104.6634,105.7667,1394400.0],["2017-10-13",105.8941,106.938,105.8007,106.3948,1668700.0],["2017-10-16",106.4203,106.8786,106.1656,106.7003,1260300.0],["2017-10-17",106.2505,107.0483,106.1572,106.9549,864900.0],["2017-10-18",106.8786,107.3623,106.4288,106.7682,1915400.0],["2017-10-19",106.3184,106.921,106.1741,106.887,769900.0],["2017-10-20",106.8106,107.0313,106.3269,106.5051,913700.0],["2017-10-23",105.9959,106.6664,105.9959,106.1741,1969800.0],["2017-10-24",105.1727,105.6479,104.7738,105.2406,1855300.0],["2017-10-25",104.3833,104.4767,102.4058,103.1697,3260300.0],["2017-10-26",101.0733,102.2276,100.7508,102.1937,5686100.0],["2017-10-27",102.2021,102.27,100.8442,101.5826,2383300.0],["2017-10-30",101.8796,102.8217,101.7269,102.5331,1343500.0],["2017-10-31",103.6365,104.307,103.4922,104.2051,1603400.0],["2017-11-01",103.9166,104.5955,103.5431,103.6619,1347600.0],["2017-11-02",103.4582,103.5007,102.3719,102.635,925400.0],["2017-11-03",103.5431,103.8571,103.1697,103.314,892000.0],["2017-11-06",103.2545,103.8911,102.2785,102.3379,1566500.0],["2017-11-07",100.6575,101.7014,100.5472,100.7084,2582200.0],["2017-11-08",100.1228,100.649,100.0719,100.2756,1811200.0],["2017-11-09",99.9106,100.5047,99.7239,100.318,1262800.0],["2017-11-10",99.5032,100.335,99.2401,100.284,1466300.0],["2017-11-13",99.2911,100.4453,99.2232,99.953,2739500.0],["2017-11-14",98.9899,99.6538,98.6536,98.964,2154100.0],["2017-11-15",98.0414,98.3863,97.8258,97.8689,2739200.0],["2017-11-16",99.8349,99.947,98.9813,99.0847,2016800.0],["2017-11-17",99.102,99.3262,98.8002,99.1537,1591900.0],["2017-11-20",98.9726,99.6883,98.9123,99.6194,1393300.0],["2017-11-21",99.4038,99.8004,99.2055,99.697,1300100.0],["2017-11-22",100.5851,100.6282,99.3262,99.809,727500.0],["2017-11-24",101.137,101.4215,100.8955,101.3698,731300.0],["2017-11-27",101.525,101.6285,100.9731,101.3267,2067600.0],["2017-11-28",101.9561,101.9648,101.0076,101.2663,1175900.0],["2017-11-29",100.7921,100.8955,99.7056,99.9298,1579900.0],["2017-11-30",100.2143,100.2143,98.5588,98.7226,2183300.0],["2017-12-01",99.2227,99.6538,98.6363,99.559,1313500.0],["2017-12-04",99.2399,100.0074,99.102,99.5159,1063900.0],["2017-12-05",99.2917,99.5849,97.3084,97.4119,2386100.0],["2017-12-06",96.7652,97.5758,96.5755,97.4378,1402500.0],["2017-12-07",96.3772,96.6445,95.8512,95.9374,2227400.0],["2017-12-08",95.8081,96.3513,95.4804,96.2996,1480800.0],["2017-12-11",96.0237,96.2392,95.8253,96.0754,1803600.0],["2017-12-12",95.2907,96.3082,95.239,95.8167,1821500.0],["2017-12-13",95.4804,95.7908,94.9717,95.6356,1589000.0],["2017-12-14",95.0837,95.8081,95.0061,95.2821,1250300.0],["2017-12-15",95.0924,95.6097,94.9113,95.3856,1898100.0],["2017-12-18",96.6617,97.2481,96.0236,96.084,1348900.0],["2017-12-19",97.4464,97.5068,96.3772,96.3858,1405300.0],["2017-12-20",97.0756,97.0756,96.1013,96.2565,1356900.0],["2017-12-21",96.6617,97.0066,95.9978,96.015,1129100.0],["2017-12-22",95.8943,96.2478,95.8253,96.1961,987000.0],["2017-12-26",96.1875,96.679,95.9719,96.0668,549500.0],["2017-12-27",96.6876,96.8342,96.3082,96.7048,937700.0],["2017-12-28",96.5669,96.6703,95.6873,95.9374,837200.0],["2017-12-29",96.4634,96.8859,96.1185,96.1961,866400.0],["2018-01-02",96.5496,97.205,96.1875,96.9377,1259900.0],["2018-01-03",96.5927,97.8431,96.5927,97.6878,1641700.0],["2018-01-04",98.4553,98.6363,97.8431,97.9551,1314700.0],["2018-01-05",99.1279,99.2227,98.5674,98.9382,1616500.0],["2018-01-08",98.4467,98.4984,97.7396,98.257,1730700.0],["2018-01-09",99.2917,99.4555,98.0759,98.5846,1195900.0],["2018-01-10",98.8433,98.8778,97.8689,98.2311,1036600.0],["2018-01-11",98.6708,99.033,98.4035,98.4725,1403500.0],["2018-01-12",99.3262,99.3434,98.8605,99.0761,3307900.0],["2018-01-16",100.0936,100.2488,99.628,99.628,1428700.0],["2018-01-17",99.878,100.3695,99.5159,100.0074,3069400.0],["2018-01-18",99.4038,99.5935,98.9813,99.2658,2133800.0],["2018-01-19",99.8004,100.0419,99.1796,99.3607,1066600.0],["2018-01-22",99.0158,99.6366,98.9554,99.3521,1067700.0],["2018-01-23",98.645,98.7571,98.1104,98.7312,2112900.0],["2018-01-24",99.0589,99.0589,97.8431,98.5156,1604000.0],["2018-01-25",98.8606,99.0589,97.7396,98.0241,1542900.0],["2018-01-26",98.714,99.3693,98.5243,99.0934,1162100.0],["2018-01-29",97.2998,98.188,96.7566,97.8862,5740200.0],["2018-01-30",98.1276,98.3173,97.3516,97.386,1717600.0],["2018-01-31",98.3604,98.4984,97.3171,97.8517,1916400.0],["2018-02-01",98.1793,98.6622,97.8517,98.3863,1163900.0],["2018-02-02",97.2826,97.3257,95.8684,96.3685,2037300.0],["2018-02-05",94.644,94.9975,91.7209,92.2382,2854200.0],["2018-02-06",91.4363,93.9714,91.238,93.9542,2316000.0],["2018-02-07",92.5573,93.7731,92.2986,92.3245,1546500.0],["2018-02-08",91.7467,91.9968,89.2978,89.3323,2112900.0],["2018-02-09",89.1858,89.8842,87.2715,88.9443,2436200.0],["2018-02-12",89.5652,90.3412,89.5048,89.8497,2398100.0],["2018-02-13",89.5307,89.7117,89.0823,89.5048,1875900.0],["2018-02-14",88.815,90.1515,88.7374,89.8497,5361800.0],["2018-02-15",89.1081,90.2722,88.8495,90.2464,1649900.0],["2018-02-16",91.7122,92.0226,91.3846,91.5053,1805200.0],["2018-02-20",90.7206,91.2207,90.5309,90.8413,1556700.0],["2018-02-21",91.0224,91.695,90.4619,90.5913,1791900.0],["2018-02-22",90.4102,91.3328,90.1946,90.8327,2745600.0],["2018-02-23",90.8499,92.5055,90.6516,92.4797,1269400.0],["2018-02-26",93.1609,94.4543,93.0488,93.9887,2231400.0],["2018-02-27",92.7211,93.0057,91.5743,91.6088,1798400.0],["2018-02-28",92.7297,93.2212,91.557,91.557,2137500.0],["2018-03-01",96.2996,96.5755,93.1954,94.3767,4454300.0],["2018-03-02",96.5151,96.541,94.0231,95.3942,2888600.0],["2018-03-05",95.032,96.5065,94.9889,96.2823,2234800.0],["2018-03-06",96.6617,97.4205,96.5324,97.2308,1882000.0],["2018-03-07",96.5583,97.386,96.3944,97.2739,1330100.0],["2018-03-08",98.2828,99.8263,98.2742,99.3693,2723500.0],["2018-03-09",99.1537,99.6625,98.8002,99.3262,2300500.0],["2018-03-12",100.2316,100.9386,99.4469,99.6797,4160700.0],["2018-03-13",99.8522,100.0074,98.8261,98.9037,4374000.0],["2018-03-14",99.0244,99.0847,97.4636,97.8689,2655700.0],["2018-03-15",97.3688,97.8517,96.9808,97.3257,2401800.0],["2018-03-16",97.662,97.8603,97.2567,97.4464,6405400.0],["2018-03-19",97.1877,97.8603,96.5065,96.7738,1425700.0],["2018-03-20",96.6704,97.4378,96.2737,97.1532,1418100.0],["2018-03-21",95.8253,96.1444,94.9803,95.0493,1735300.0],["2018-03-22",94.0404,94.6268,93.4368,93.5403,1606100.0],["2018-03-23",93.6093,93.98,92.0572,92.0916,1526800.0],["2018-03-26",93.0488,93.204,91.7726,92.9108,1482900.0],["2018-03-27",93.0574,93.8507,92.2382,92.6694,2651000.0],["2018-03-28",93.6437,95.0924,93.3592,94.5319,2695400.0],["2018-03-29",95.6529,95.696,94.4543,94.7992,1810600.0],["2018-04-02",94.5578,95.0061,92.7815,92.9453,1304900.0],["2018-04-03",92.8332,93.8679,92.1347,93.799,1666600.0],["2018-04-04",92.3848,94.3767,92.3848,94.1956,1326400.0],["2018-04-05",95.1269,95.4718,94.782,94.8854,1508300.0],["2018-04-06",94.9889,94.9889,92.7901,93.0746,2044800.0],["2018-04-09",93.8679,94.6957,93.6179,93.7386,1049300.0],["2018-04-10",94.2129,94.2732,92.9022,93.4023,1649500.0],["2018-04-11",93.066,93.135,91.5743,91.6174,2111100.0],["2018-04-12",91.1259,91.4622,90.7034,90.712,2713000.0],["2018-04-13",90.6775,90.7292,90.0825,90.3671,1326300.0],["2018-04-16",90.5395,90.5913,89.8411,89.9532,1457600.0],["2018-04-17",91.1862,92.1434,90.4878,92.014,2721300.0],["2018-04-18",92.3934,92.7987,91.8933,92.2641,1678200.0],["2018-04-19",92.4452,92.4452,90.0653,90.5913,2079500.0],["2018-04-20",90.9793,90.9966,89.3323,89.6255,2071000.0],["2018-04-23",89.065,89.2892,88.7288,88.8753,1450200.0],["2018-04-24",89.3323,89.3755,87.9182,88.3666,1862100.0],["2018-04-25",88.7029,89.272,88.3924,89.0133,1867900.0],["2018-04-26",90.117,90.2205,87.7457,87.8665,3232200.0],["2018-04-27",88.3752,88.3752,86.0039,86.0988,5325800.0],["2018-04-30",87.3232,87.5388,86.1333,86.2971,3787200.0],["2018-05-01",86.7374,86.7374,85.0044,86.2865,2882800.0],["2018-05-02",85.924,85.924,83.6163,83.7136,6471600.0],["2018-05-03",85.1371,85.8267,85.0663,85.4288,4498000.0],["2018-05-04",86.0743,86.7374,85.7295,86.1539,3615300.0],["2018-05-07",86.3838,86.5518,86.1008,86.3307,1406100.0],["2018-05-08",86.5518,86.8612,85.7383,86.8612,1952100.0],["2018-05-09",89.4695,89.9293,86.2688,86.5871,3763600.0],["2018-05-10",84.4386,84.6066,83.4837,84.3502,4196000.0],["2018-05-11",84.3678,84.748,83.5898,84.0495,1941900.0],["2018-05-14",85.1459,85.2609,84.306,84.4209,2874500.0],["2018-05-15",82.5553,83.2007,82.2016,82.7498,2817200.0],["2018-05-16",82.794,83.1919,82.794,83.0504,1333000.0],["2018-05-17",84.0849,84.1203,83.1565,83.4837,1864600.0],["2018-05-18",84.1203,84.1556,83.1565,83.3776,1632300.0],["2018-05-21",83.5633,83.687,83.0681,83.2892,2700100.0],["2018-05-22",84.6685,84.7657,83.6782,83.9346,3011800.0],["2018-05-23",83.466,83.8727,83.2096,83.7931,2736900.0],["2018-05-24",84.3767,84.7569,83.9965,84.6596,1688300.0],["2018-05-25",83.351,84.0495,83.3157,83.7489,1883400.0],["2018-05-29",82.069,82.5199,81.0787,81.6446,3130000.0],["2018-05-30",83.2273,83.3599,82.2547,83.2449,1955300.0],["2018-05-31",83.6959,83.7224,82.3166,82.7498,2063000.0],["2018-06-01",83.5014,83.6163,82.0778,82.5995,2048900.0],["2018-06-04",85.5438,85.5438,84.9602,85.1282,2477200.0],["2018-06-05",85.4996,85.5261,83.8816,84.1203,1965400.0],["2018-06-06",83.802,83.9258,83.3245,83.8816,1763100.0],["2018-06-07",83.5544,83.687,82.7586,83.0769,3119800.0],["2018-06-08",83.13,83.7754,83.0151,83.7047,1011800.0],["2018-06-11",84.8188,85.8798,84.6596,85.7029,1914400.0],["2018-06-12",86.4191,86.7463,86.0566,86.3396,1304800.0],["2018-06-13",87.0734,87.2149,85.977,86.4722,1376900.0],["2018-06-14",86.7374,86.8877,86.0655,86.092,1302400.0],["2018-06-15",87.6923,87.6923,86.649,87.1176,1561500.0],["2018-06-18",85.7471,85.7825,84.7392,85.4112,1780700.0],["2018-06-19",84.3059,85.3316,84.2175,85.252,1168900.0],["2018-06-20",85.9417,85.9859,85.252,85.588,1727800.0],["2018-06-21",86.5606,86.6313,85.8621,86.0212,1312400.0],["2018-06-22",87.0822,87.8515,86.9938,87.6481,1993700.0],["2018-06-25",87.5243,87.6835,86.0389,86.4987,1437900.0],["2018-06-26",86.2423,87.1618,85.6499,87.0115,2189100.0],["2018-06-27",86.649,87.4271,86.3838,86.4191,1670500.0],["2018-06-28",86.8258,87.7807,86.7905,87.6835,1202700.0],["2018-06-29",89.0009,89.5579,88.6649,89.0893,2155500.0],["2018-07-02",88.7268,89.0716,88.3113,88.9479,1265200.0],["2018-07-03",89.9823,90.1327,89.5403,89.6817,789600.0],["2018-07-05",90.4156,90.5747,89.9116,90.5571,1118800.0],["2018-07-06",92.1751,92.3077,91.5827,91.8126,1506700.0],["2018-07-09",92.3961,92.4492,91.6976,91.7861,1120200.0],["2018-07-10",91.2644,91.9541,90.9461,91.8568,779900.0],["2018-07-11",92.1044,92.29,91.008,91.1229,978300.0],["2018-07-12",91.344,91.7242,91.2113,91.4324,1362100.0],["2018-07-13",91.5827,91.9452,91.4678,91.8833,698400.0],["2018-07-16",92.1132,92.1397,91.2998,91.4412,514900.0],["2018-07-17",90.8754,91.2998,90.7339,90.8488,821600.0],["2018-07-18",90.9726,91.0522,90.5129,90.6101,834600.0],["2018-07-19",90.4775,91.6004,90.4686,91.5385,1674400.0],["2018-07-20",92.8382,92.909,92.3166,92.5023,1544200.0],["2018-07-23",93.0858,93.1654,92.5464,92.741,1429500.0],["2018-07-24",93.0593,93.0769,92.29,92.8117,1256500.0],["2018-07-25",93.6251,94.4828,93.4218,94.3679,1432200.0],["2018-07-26",89.8762,90.6101,89.5137,89.6287,2814700.0],["2018-07-27",89.9204,90.3802,89.6375,89.9647,1403000.0],["2018-07-30",89.5933,89.779,89.107,89.5403,1444400.0],["2018-07-31",89.443,90.0266,89.4253,89.9381,1242400.0],["2018-08-01",89.1159,89.664,89.0451,89.443,927500.0],["2018-08-02",88.8418,89.1778,88.0195,88.7976,1430200.0],["2018-08-03",88.4969,89.2839,88.3466,88.9832,1151200.0],["2018-08-06",88.6296,88.9655,88.3113,88.3997,1021600.0],["2018-08-07",89.0186,89.3015,88.8241,89.0805,522800.0],["2018-08-08",88.4262,88.5765,87.9664,88.0018,873100.0],["2018-08-09",88.435,88.718,88.0018,88.1609,639400.0],["2018-08-10",85.9594,86.3395,84.8188,85.2609,1931100.0],["2018-08-13",85.4289,85.5261,85.0133,85.2343,1141600.0],["2018-08-14",86.5075,86.7374,86.0654,86.3926,1020900.0],["2018-08-15",85.8975,87.1176,85.6411,86.985,1077700.0],["2018-08-16",86.9673,87.5332,86.8877,87.0646,778100.0],["2018-08-17",87.4359,88.6119,87.374,88.2936,1616600.0],["2018-08-20",88.3731,88.5411,87.7012,87.8869,743000.0],["2018-08-21",89.5845,89.6994,88.4085,88.6119,2699800.0],["2018-08-22",88.2582,88.3113,86.9673,87.0646,1976200.0],["2018-08-23",86.5517,86.9143,86.3042,86.4722,720600.0],["2018-08-24",87.0823,87.1353,86.7109,86.8347,844200.0],["2018-08-27",87.3298,87.4536,86.8258,87.2502,1152700.0],["2018-08-28",87.8338,87.8426,86.5252,86.6402,957400.0],["2018-08-29",86.6313,86.8082,86.4633,86.6048,979100.0],["2018-08-30",85.0398,85.2785,84.2264,84.5182,1772600.0],["2018-08-31",82.9974,83.3953,81.9187,82.4315,1931300.0],["2018-09-04",81.4059,81.8214,81.1318,81.3086,1992100.0],["2018-09-05",80.0,80.5747,79.6906,80.3714,1916000.0],["2018-09-06",80.0354,80.2918,79.5137,79.779,1895200.0],["2018-09-07",78.5588,79.9912,78.2405,79.3457,4147600.0],["2018-09-10",79.5756,79.9205,79.1512,79.4695,1427600.0],["2018-09-11",78.3113,78.7976,77.7189,77.825,3062000.0],["2018-09-12",77.5774,78.2405,77.206,77.9222,2527900.0],["2018-09-13",79.0098,79.3015,78.4793,79.0009,2626100.0],["2018-09-14",79.2396,79.4784,78.3201,78.9479,1569900.0],["2018-09-17",78.9832,79.443,78.8948,79.3988,1231500.0],["2018-09-18",79.7701,80.1503,79.3192,79.7171,1595000.0],["2018-09-19",79.1424,79.8409,78.886,79.5137,1834100.0],["2018-09-20",81.3705,81.5385,80.7958,81.2821,1912700.0],["2018-09-21",81.68,81.9806,80.9019,81.3793,1813700.0],["2018-09-24",80.2564,80.4686,79.9204,80.0266,1082100.0],["2018-09-25",80.2299,80.3891,79.9381,80.0266,1370000.0],["2018-09-26",79.9116,79.947,79.222,79.2839,1587000.0],["2018-09-27",78.4969,78.6119,77.8073,77.8957,2458300.0],["2018-09-28",77.2591,77.6039,77.0557,77.4271,2053300.0],["2018-10-01",76.7463,76.985,76.2865,76.5164,1579800.0],["2018-10-02",75.5438,76.1097,75.2785,75.8798,2150100.0],["2018-10-03",77.8869,78.603,77.374,77.4625,2188900.0],["2018-10-04",77.2856,77.3121,76.6313,76.9761,1583600.0],["2018-10-05",77.3387,77.4182,76.4191,76.6136,1475000.0],["2018-10-08",76.7905,77.1088,76.6755,76.9761,1727400.0],["2018-10-09",75.7118,76.8701,75.5438,76.5606,1334300.0],["2018-10-10",76.7286,76.8524,75.1548,75.1636,1455900.0],["2018-10-11",76.0301,76.1185,74.1291,74.5712,2397200.0],["2018-10-12",74.3502,74.7746,74.1468,74.5712,1610400.0],["2018-10-15",74.5889,75.3316,74.2617,74.8276,1785400.0],["2018-10-16",75.6676,75.7914,75.2343,75.535,1621800.0],["2018-10-17",74.9337,75.0133,73.8639,74.0142,1926200.0],["2018-10-18",74.2706,74.5358,73.6428,73.7578,1151900.0],["2018-10-19",73.7047,74.58,73.687,74.1468,1118700.0],["2018-10-22",74.8453,74.8453,73.7843,73.7931,1215100.0],["2018-10-23",73.2449,73.2891,72.3873,72.6968,2516800.0],["2018-10-24",73.802,73.8462,72.3873,72.7233,2908000.0],["2018-10-25",65.924,66.4545,64.4386,65.9063,9477200.0],["2018-10-26",65.7914,66.3926,65.1017,65.4996,3366800.0],["2018-10-29",67.6128,67.6393,65.7648,66.1892,2877200.0],["2018-10-30",65.6676,65.9682,65.0044,65.7295,2797200.0],["2018-10-31",66.8877,66.9496,65.0044,65.4112,2993500.0],["2018-11-01",66.8435,67.9222,66.6844,67.7984,1744100.0],["2018-11-02",68.0195,68.0725,66.7021,67.6481,1962100.0],["2018-11-05",67.2414,67.7542,66.7286,67.1707,1718700.0],["2018-11-06",66.4545,67.153,66.3749,67.1265,1756700.0],["2018-11-07",67.4713,68.0814,67.2414,67.7631,1032800.0],["2018-11-08",67.489,67.5509,65.588,65.9682,1626000.0],["2018-11-09",65.8886,66.0655,65.252,65.977,1229000.0],["2018-11-12",64.7304,65.1459,64.4739,64.7215,1682700.0],["2018-11-13",65.1813,65.4996,64.5358,64.7303,2085700.0],["2018-11-14",66.1362,68.3731,65.588,67.7277,4120200.0],["2018-11-15",67.8603,68.6561,67.657,68.2847,3175900.0],["2018-11-16",68.3024,70.2034,68.3024,69.7171,3348800.0],["2018-11-19",70.0,70.0973,68.6737,69.2308,1912800.0],["2018-11-20",67.8868,68.2317,66.8789,67.2767,1776000.0],["2018-11-21",67.5951,68.0991,67.3917,67.6747,1072200.0],["2018-11-23",67.9841,68.0814,67.2856,67.3387,446300.0],["2018-11-26",66.9319,68.1786,66.8877,68.1786,1897600.0],["2018-11-27",67.4655,68.3245,66.9913,68.0024,1691400.0],["2018-11-28",67.9666,69.0224,67.8234,68.9598,1314000.0],["2018-11-29",68.924,69.2908,68.575,69.1119,1181900.0],["2018-11-30",69.255,69.264,68.1903,68.7808,1287200.0],["2018-12-03",68.8345,68.8792,67.385,67.895,1400300.0],["2018-12-04",67.8681,68.0471,66.3649,66.4544,1639400.0],["2018-12-06",64.9512,64.9959,63.618,64.6649,2816400.0],["2018-12-07",64.137,64.7275,62.9737,63.3227,1886100.0],["2018-12-10",63.6448,63.8059,62.7411,63.1259,1523400.0],["2018-12-11",63.5822,65.2017,61.9448,62.9648,4454300.0],["2018-12-12",63.958,64.9959,63.8059,64.0564,2285300.0],["2018-12-13",64.1101,64.5038,63.5375,63.797,1516700.0],["2018-12-14",63.2511,63.3138,62.3206,62.3653,1267700.0],["2018-12-17",62.24,62.3474,60.7995,61.05,2271400.0],["2018-12-18",61.9806,62.4101,61.1842,61.5153,2297100.0],["2018-12-19",61.9627,63.0722,61.2737,61.56,2175200.0],["2018-12-20",61.8732,61.9716,60.2179,60.6474,2118100.0],["2018-12-21",60.1373,61.2737,59.2605,59.4036,2695200.0],["2018-12-24",59.2784,59.7526,58.1599,58.5447,1495200.0],["2018-12-26",58.5447,59.9047,57.8467,59.8868,2087400.0],["2018-12-27",58.5894,59.3231,57.7573,59.3231,2371700.0],["2018-12-28",59.5289,59.7794,58.4462,58.9384,3348500.0],["2018-12-31",58.7236,58.8847,57.981,58.8847,2113200.0],["2019-01-02",58.2941,59.0994,58.151,58.9742,1820300.0],["2019-01-03",59.2873,59.8868,59.2515,59.4305,1495000.0],["2019-01-04",60.1016,61.9716,60.0568,61.8195,2097200.0],["2019-01-07",61.3274,62.3653,61.2916,62.0969,1646800.0],["2019-01-08",63.0453,63.5017,62.7143,63.3048,1512600.0],["2019-01-09",62.5443,63.2243,62.4727,62.8485,1597400.0],["2019-01-10",62.4011,63.4659,62.0879,63.3138,1191100.0],["2019-01-11",65.0496,66.186,64.3517,65.9712,3835500.0],["2019-01-14",65.1659,65.327,64.5307,64.8975,1565900.0],["2019-01-15",64.5754,65.1838,64.4054,64.8886,1215600.0],["2019-01-16",63.6001,63.6627,62.768,63.0811,1792700.0],["2019-01-17",63.4659,64.5396,63.448,64.4054,1150100.0],["2019-01-18",65.4433,66.0428,65.1928,65.8997,1975900.0],["2019-01-22",65.3001,65.8012,64.8975,65.7654,2634800.0],["2019-01-23",65.8639,66.2128,65.6044,66.1323,1808400.0],["2019-01-24",66.016,66.9286,65.9802,66.4365,1952700.0],["2019-01-25",66.696,67.2239,66.4992,66.9823,1268500.0],["2019-01-28",65.5865,66.007,65.2017,65.9265,1500000.0],["2019-01-29",66.016,66.3112,65.8549,66.2039,1360500.0],["2019-01-30",66.4991,67.2955,66.4276,67.0539,1042400.0],["2019-01-31",67.546,68.745,67.3492,68.3961,1485300.0],["2019-02-01",68.4497,69.2461,68.3245,68.754,1400800.0],["2019-02-04",68.7987,69.3445,68.6287,69.264,812400.0],["2019-02-05",69.9172,70.8746,69.7919,70.5614,1089800.0],["2019-02-06",70.5882,70.6867,70.0424,70.0603,968600.0],["2019-02-07",68.7808,69.094,68.4318,68.8076,1479200.0],["2019-02-08",67.6265,68.1545,67.4923,68.1366,1480900.0],["2019-02-11",68.1724,68.5034,68.1008,68.3334,1175100.0],["2019-02-12",67.5281,68.5929,67.5281,68.3155,1348300.0],["2019-02-13",69.604,70.3824,69.5056,69.5592,1646200.0],["2019-02-14",68.7003,68.7271,67.3134,67.9129,2109800.0],["2019-02-15",69.0313,69.6219,68.7897,69.5145,1243800.0],["2019-02-19",68.414,69.2103,68.2261,68.9956,846600.0],["2019-02-20",68.8255,70.3288,68.8166,69.5056,992400.0],["2019-02-21",69.3176,69.6666,69.0403,69.3445,731900.0],["2019-02-22",66.7497,67.1971,65.8281,67.1434,3278700.0],["2019-02-25",67.5371,67.7071,66.6602,66.9823,2066800.0],["2019-02-26",66.6602,67.4834,66.5797,67.2865,1559000.0],["2019-02-27",67.0181,67.1792,66.5707,66.8571,1556000.0],["2019-02-28",70.4093,70.5883,68.9598,69.9351,3024800.0],["2019-03-01",73.3889,74.221,73.201,73.3352,4456100.0],["2019-03-04",73.9078,73.9347,72.1272,73.1741,2089000.0],["2019-03-05",73.3352,73.8989,73.1025,73.5499,1469200.0],["2019-03-06",73.4336,73.7736,72.8967,73.4873,1444300.0],["2019-03-07",72.1004,72.2435,71.7067,71.9035,1454400.0],["2019-03-08",71.9035,72.3509,71.7604,72.1004,794500.0],["2019-03-11",72.3062,72.6373,71.9572,72.2972,1156700.0],["2019-03-12",72.7088,72.7804,72.1362,72.2078,963600.0],["2019-03-13",72.0736,72.3599,71.7425,72.2346,841100.0],["2019-03-14",71.6351,72.0557,71.2504,71.2683,1247100.0],["2019-03-15",72.6283,72.9146,72.3509,72.6999,1573900.0],["2019-03-18",73.2904,73.5678,73.0667,73.4336,680400.0],["2019-03-19",75.8674,76.0195,74.9458,75.0442,2000400.0],["2019-03-20",74.8294,75.1605,74.1405,74.6505,1578400.0],["2019-03-21",74.6952,75.1337,74.2926,75.0889,842500.0],["2019-03-22",73.4604,74.0331,72.2436,72.2436,1554800.0],["2019-03-25",71.5814,72.2972,71.5098,71.8946,813600.0],["2019-03-26",73.4336,73.5947,73.1473,73.3978,915200.0],["2019-03-27",74.3731,74.6147,73.2636,73.7826,1770000.0],["2019-03-28",73.6215,74.221,73.4604,73.9973,1065600.0],["2019-03-29",74.9279,75.4021,74.7579,75.1337,1094700.0],["2019-04-01",74.7668,75.0531,74.5968,74.8384,617200.0],["2019-04-02",75.2052,75.6079,74.901,75.3216,600900.0],["2019-04-03",74.9994,75.2679,74.7131,75.0263,602400.0],["2019-04-04",75.5184,76.1716,75.25,76.0463,1089000.0],["2019-04-05",77.3169,77.7732,77.0127,77.2364,1495700.0],["2019-04-08",77.4601,77.4601,76.789,77.0037,721500.0],["2019-04-09",77.0842,77.3974,76.95,77.3348,990400.0],["2019-04-10",78.1132,78.1759,77.6301,78.0506,965300.0],["2019-04-11",78.5248,78.8201,78.2922,78.7127,856300.0],["2019-04-12",79.1243,79.357,78.8738,79.2227,1608300.0],["2019-04-15",79.6612,79.7954,79.4106,79.7328,680700.0],["2019-04-16",79.7149,79.9028,79.3212,79.3838,803200.0],["2019-04-17",79.3212,79.3659,78.8112,79.0348,1071800.0],["2019-04-18",80.0549,80.547,79.8312,80.4933,1409200.0],["2019-04-22",80.2517,80.9497,80.1533,80.1712,970800.0],["2019-04-23",79.2406,80.3412,79.187,79.858,755500.0],["2019-04-24",79.6522,79.7507,78.5785,78.9275,1038400.0],["2019-04-25",77.7464,77.8627,76.95,77.5227,1341700.0],["2019-04-26",78.1848,78.4085,77.6927,78.3638,920400.0],["2019-04-29",78.158,79.0706,78.0864,78.7485,840400.0],["2019-04-30",79.0259,79.8133,78.9364,79.5807,625700.0],["2019-05-01",79.2406,79.9654,78.3817,78.5696,1667500.0],["2019-05-02",79.0975,79.2048,78.0059,78.328,1363800.0],["2019-05-03",78.829,79.2675,78.4622,78.829,1070700.0],["2019-05-06",77.8448,78.9096,77.7285,78.5338,1137500.0],["2019-05-07",77.0973,77.6411,75.9192,76.3632,2062800.0],["2019-05-08",76.7167,77.487,76.5536,76.9795,1058500.0],["2019-05-09",75.6926,76.327,75.2576,76.0732,1033400.0],["2019-05-10",76.191,76.5264,75.4932,76.2545,825800.0],["2019-05-13",74.1791,75.0673,74.17,74.9766,1321400.0],["2019-05-14",74.7319,75.6926,74.7229,75.2304,879900.0],["2019-05-15",74.5416,76.2273,74.5235,75.9735,1637400.0],["2019-05-16",75.2485,76.6623,75.2213,76.0188,1233100.0],["2019-05-17",75.4751,75.6291,74.75,74.895,1147800.0],["2019-05-20",74.1338,74.2969,73.2184,73.4178,990100.0],["2019-05-21",73.5809,73.735,73.2275,73.4088,1406500.0],["2019-05-22",73.6988,75.1035,73.5538,74.8769,1200000.0],["2019-05-23",74.4238,74.8679,74.2878,74.5869,1379900.0],["2019-05-24",75.0944,75.3029,74.5688,75.0038,828200.0],["2019-05-28",75.1035,75.3301,74.5416,74.6322,1122400.0],["2019-05-29",73.726,73.8438,73.0191,73.6806,1500800.0],["2019-05-30",74.2153,74.9404,74.1972,74.6594,1169800.0],["2019-05-31",72.8106,73.9797,72.575,73.7713,1819700.0],["2019-06-03",73.7622,74.6685,73.4178,74.5688,1409400.0],["2019-06-04",75.8195,76.0913,75.3754,76.0732,896000.0],["2019-06-05",76.1276,76.182,75.4298,75.466,1340200.0],["2019-06-06",75.8467,76.2545,75.6291,76.2182,953600.0],["2019-06-07",77.4055,77.7227,76.9886,77.3239,1174300.0],["2019-06-10",77.623,77.6683,77.1789,77.3329,1029700.0],["2019-06-11",77.8223,78.1124,77.3601,77.768,885800.0],["2019-06-12",78.5292,78.8464,78.4477,78.6652,701400.0],["2019-06-13",78.2392,78.4567,77.5051,77.8767,725100.0],["2019-06-14",76.4629,76.8798,76.191,76.2907,814600.0],["2019-06-17",76.1185,76.5264,75.9917,76.4176,779000.0],["2019-06-18",77.5505,79.0821,77.478,78.7286,2427100.0],["2019-06-19",79.0368,79.9884,78.9099,79.6802,944400.0],["2019-06-20",81.3115,81.4112,80.7134,81.3297,1871700.0],["2019-06-21",81.239,82.0003,81.0487,81.6378,1226000.0],["2019-06-24",81.5018,82.1,81.4112,81.6378,877500.0],["2019-06-25",81.1756,81.2934,80.079,80.1152,1098100.0],["2019-06-26",80.3962,80.3962,79.1274,79.1818,897600.0],["2019-06-27",79.0096,79.1093,78.3027,79.0277,1107200.0],["2019-06-28",79.9521,80.3781,79.8615,80.2149,890500.0],["2019-07-01",80.2602,80.4959,79.6168,80.1424,1024900.0],["2019-07-02",81.1756,82.3084,81.085,82.1544,1459900.0],["2019-07-03",84.6738,85.3354,84.1663,85.127,1552500.0],["2019-07-05",84.1301,84.1844,83.3416,84.0213,1112800.0],["2019-07-08",83.8129,83.9488,82.9791,83.0878,936300.0],["2019-07-09",83.2963,83.4775,82.6981,82.9338,1717700.0],["2019-07-10",83.2691,83.2691,82.1181,82.7888,1657300.0],["2019-07-11",81.9731,82.2813,80.8403,81.2572,2838000.0],["2019-07-12",80.1968,80.5231,77.2605,78.7921,5686600.0],["2019-07-15",79.5443,80.2784,79.4446,80.2602,2553100.0],["2019-07-16",80.0065,80.088,79.4265,79.7618,1523700.0],["2019-07-17",81.0215,81.0215,79.8705,80.1333,1432000.0],["2019-07-18",80.5412,81.9097,80.1334,80.9671,2210200.0],["2019-07-19",85.562,85.6798,84.3022,85.4442,5054900.0],["2019-07-22",85.7614,86.3323,85.5439,86.0695,2205900.0],["2019-07-23",86.568,86.9214,86.3051,86.8489,2138800.0],["2019-07-24",86.9123,87.2205,86.1511,86.6042,1708600.0],["2019-07-25",91.335,93.075,89.1146,90.1659,6144600.0],["2019-07-26",90.5737,91.3894,90.3562,91.0722,2464400.0],["2019-07-29",92.3682,92.5585,91.7338,92.1416,2566200.0],["2019-07-30",91.5344,92.1597,91.4528,92.06,1393300.0],["2019-07-31",91.6341,92.4316,90.3562,91.5162,1428000.0],["2019-08-01",91.9785,92.9754,90.8003,91.045,1583900.0],["2019-08-02",90.909,91.2353,90.0662,90.8003,925800.0],["2019-08-05",88.5708,89.2143,88.1449,88.9877,1543900.0],["2019-08-06",88.2718,88.9696,88.0271,88.5436,1181900.0],["2019-08-07",87.7642,89.3049,87.3927,88.9696,1200400.0],["2019-08-08",89.9031,89.9031,87.8277,89.2777,1463700.0],["2019-08-09",89.1962,89.5315,88.1993,89.0149,1075900.0],["2019-08-12",88.0361,88.2355,87.003,87.2477,1420900.0],["2019-08-13",86.2961,87.8911,86.1511,86.7039,1655400.0],["2019-08-14",85.4351,85.5257,83.9579,84.6104,1945700.0],["2019-08-15",84.4744,85.2538,84.3204,84.8551,1024600.0],["2019-08-16",85.6435,86.5136,85.6164,86.3595,929100.0],["2019-08-19",87.2476,87.3292,84.3204,86.9305,946400.0],["2019-08-20",86.4773,86.6858,85.9517,86.0514,969800.0],["2019-08-21",87.1027,87.3745,86.7039,86.8852,785400.0],["2019-08-22",87.1842,87.2477,86.1329,86.6223,953900.0],["2019-08-23",87.012,87.3474,85.0635,85.3626,1018500.0],["2019-08-26",85.8429,86.0876,85.4532,85.9154,1058900.0],["2019-08-27",86.2326,86.3776,83.6316,84.2751,1521000.0],["2019-08-28",83.8854,85.0001,83.5047,84.8641,788100.0],["2019-08-29",86.3776,86.6133,85.6798,86.3323,750400.0],["2019-08-30",86.5498,86.5861,85.4804,85.6435,583800.0],["2019-09-03",84.9004,85.3354,84.7373,85.1542,680000.0],["2019-09-04",85.7614,86.1329,85.5257,85.852,632200.0],["2019-09-05",85.3264,85.5348,84.3385,84.5107,1341000.0],["2019-09-06",84.1391,84.8279,84.0938,84.8007,1121900.0],["2019-09-09",84.4019,86.858,84.4019,86.8036,2399400.0],["2019-09-10",86.568,86.5952,85.0092,85.3717,1453400.0],["2019-09-11",83.5863,85.5801,83.4685,85.4351,1459600.0],["2019-09-12",87.0664,89.1237,86.7673,88.3352,2552000.0],["2019-09-13",87.3111,87.9183,87.0211,87.3655,1142000.0],["2019-09-16",86.9395,87.0573,86.6405,86.7673,598300.0],["2019-09-17",87.2023,88.1539,87.1661,87.882,1443000.0],["2019-09-18",87.3564,87.9546,87.2839,87.8186,1043000.0],["2019-09-19",86.9848,87.0845,86.0061,86.0786,864200.0],["2019-09-20",87.3927,87.7461,87.1208,87.293,1167200.0],["2019-09-23",86.9486,87.4652,86.9033,87.3111,903100.0],["2019-09-24",85.7795,85.852,84.5016,85.0363,1036500.0],["2019-09-25",85.5801,85.9607,85.1904,85.7432,765200.0],["2019-09-26",85.5529,86.5317,85.5529,86.0786,588400.0],["2019-09-27",86.3958,86.3958,85.281,85.571,807300.0],["2019-09-30",86.0695,86.7492,86.0333,86.2326,1212100.0],["2019-10-01",85.7251,85.8701,84.1663,84.5923,1351600.0],["2019-10-02",83.8944,84.0847,82.1181,82.5259,1161300.0],["2019-10-03",82.0728,83.5953,81.4475,83.2872,2054700.0],["2019-10-04",82.8341,84.6376,82.7525,84.5832,1232100.0],["2019-10-07",84.7463,85.1542,84.2751,84.2841,904500.0],["2019-10-08",84.0666,84.0847,83.115,83.3325,792900.0],["2019-10-09",84.2026,84.3385,83.6588,83.8582,646400.0],["2019-10-10",82.8884,83.6316,82.7525,82.9791,917600.0],["2019-10-11",83.8672,83.9941,83.4232,83.6588,756000.0],["2019-10-14",83.2782,83.4685,82.6981,82.7253,1055100.0],["2019-10-15",83.4503,84.1572,83.0969,83.4503,1467400.0],["2019-10-16",83.8672,83.8672,83.3778,83.6316,631500.0],["2019-10-17",84.7282,84.7916,84.1301,84.5379,1068300.0],["2019-10-18",84.1572,84.5741,84.0666,84.3113,583900.0],["2019-10-21",84.8279,84.9185,84.3748,84.6738,707800.0],["2019-10-22",83.4957,83.9216,83.2328,83.2782,869400.0],["2019-10-23",82.4262,83.1422,82.1,82.8885,889700.0],["2019-10-24",83.3869,83.4232,82.8794,83.0153,749100.0],["2019-10-25",76.1276,76.4539,73.9163,74.161,5812500.0],["2019-10-28",73.9706,74.1428,73.1822,73.3906,1756600.0],["2019-10-29",73.1369,73.2003,72.4662,72.8015,1643500.0],["2019-10-30",72.8741,73.8075,72.6294,73.3634,2220600.0],["2019-10-31",73.2184,73.3906,72.8016,73.2003,2402600.0],["2019-11-01",72.8106,72.9737,71.8409,71.9224,1862200.0],["2019-11-04",72.0674,72.0856,71.3877,71.9768,2009000.0],["2019-11-05",72.004,72.1218,71.4059,71.6868,1993800.0],["2019-11-06",72.0584,72.1943,71.6959,71.8953,916900.0],["2019-11-07",71.3334,71.424,70.5993,71.0343,1237800.0],["2019-11-08",70.998,71.1521,70.7262,71.1249,1051600.0],["2019-11-11",70.9709,71.5056,70.8893,71.3334,722800.0],["2019-11-12",72.285,72.3575,71.5237,71.6687,1099700.0],["2019-11-13",72.729,72.729,71.6868,71.8499,1977200.0],["2019-11-14",72.0674,72.3031,71.4421,71.6959,1948000.0],["2019-11-15",71.6596,72.3212,71.6143,72.1853,748300.0],["2019-11-18",72.4662,73.0462,72.3031,72.5478,865300.0],["2019-11-19",72.8603,72.952,72.5121,72.5762,950100.0],["2019-11-20",72.0996,72.3837,71.678,71.8797,702600.0],["2019-11-21",72.2463,72.3104,71.7605,72.008,647200.0],["2019-11-22",72.677,72.787,72.0813,72.4754,947700.0],["2019-11-25",72.2921,72.7778,72.2921,72.4846,631700.0],["2019-11-26",72.5029,72.6587,72.1179,72.4479,1015300.0],["2019-11-27",71.8888,72.3654,71.7147,72.0172,1644800.0],["2019-11-29",72.7412,72.842,72.4662,72.7228,590400.0],["2019-12-02",72.7962,72.9245,72.1913,72.6587,834100.0],["2019-12-03",72.173,72.4387,71.8797,72.3288,886200.0],["2019-12-04",72.7687,72.9795,72.5029,72.7687,789400.0],["2019-12-05",72.4845,72.6037,71.8064,72.063,544800.0],["2019-12-06",72.3471,72.9428,72.1546,72.732,722200.0],["2019-12-09",72.1271,72.5212,72.1271,72.3104,587600.0],["2019-12-10",71.2656,71.9163,71.1282,71.6231,1135800.0],["2019-12-11",71.5681,72.2829,71.5406,72.1913,691600.0],["2019-12-12",70.7341,71.6964,70.4775,71.2748,1393700.0],["2019-12-13",71.6689,71.898,71.3298,71.4031,942900.0],["2019-12-16",72.9061,73.4835,72.6862,73.3277,1362800.0],["2019-12-17",72.9061,72.9886,72.6037,72.8695,772600.0],["2019-12-18",73.7768,73.7951,73.1261,73.7585,1936800.0],["2019-12-19",73.5752,73.8135,73.2911,73.786,934600.0],["2019-12-20",74.4275,75.2523,74.4,75.1424,1257700.0],["2019-12-23",75.5456,75.6739,75.0049,75.0232,999300.0],["2019-12-24",74.8399,75.2523,74.5741,74.7941,350100.0],["2019-12-26",74.7391,75.5639,74.7391,75.4906,612900.0],["2019-12-27",76.068,76.3888,75.9672,76.178,794900.0],["2019-12-30",75.7381,76.013,75.4081,75.4998,697100.0],["2019-12-31",75.1515,75.3348,74.9957,75.1882,804700.0],["2020-01-02",75.848,76.5629,75.8022,76.4804,920500.0],["2020-01-03",75.4265,76.233,75.4265,75.8389,794500.0],["2020-01-06",76.2146,76.4987,76.0038,76.3704,857400.0],["2020-01-07",75.958,75.9672,74.3084,74.7941,1221800.0],["2020-01-08",74.7941,75.6098,74.5466,75.1332,997600.0],["2020-01-09",75.289,75.3623,74.1892,74.2167,1202400.0],["2020-01-10",74.5741,75.179,74.5008,74.6841,811700.0],["2020-01-13",73.731,74.4916,73.4652,74.4916,958700.0],["2020-01-14",73.3186,73.8135,73.2269,73.3277,1094700.0],["2020-01-15",73.5477,73.7126,73.1903,73.4744,1301400.0],["2020-01-16",72.897,73.2727,72.897,73.0161,1228400.0],["2020-01-17",73.401,73.5752,73.0528,73.346,801600.0],["2020-01-21",72.3287,72.5762,72.0721,72.2279,1270100.0],["2020-01-22",71.8522,71.8797,71.4673,71.5864,1117600.0],["2020-01-23",71.3206,71.7514,70.8166,71.7239,1250300.0],["2020-01-24",71.5223,71.9163,70.8074,71.2473,1026300.0],["2020-01-27",69.1394,69.5701,69.0203,69.2677,1341000.0],["2020-01-28",69.0752,70.1567,69.0019,69.8909,1147500.0],["2020-01-29",69.7443,70.0559,69.4785,69.6251,811900.0],["2020-01-30",69.1944,69.8451,69.0386,69.8084,927000.0],["2020-01-31",69.5243,69.616,68.7911,69.0111,1050800.0],["2020-02-03",68.9561,69.5427,68.7636,68.8186,912700.0],["2020-02-04",69.7534,70.3033,69.6251,69.9184,980100.0],["2020-02-05",70.1658,70.5508,70.12,70.2667,833100.0],["2020-02-06",70.3766,70.4408,70.0834,70.175,640800.0],["2020-02-07",68.5162,68.8095,68.1679,68.5529,1557000.0],["2020-02-10",67.948,68.4429,67.8013,68.3604,929300.0],["2020-02-11",67.8197,68.1313,67.7463,67.8472,1414400.0],["2020-02-12",68.003,68.3237,67.7097,67.8746,1341500.0],["2020-02-13",67.0223,67.9205,66.8115,67.5447,1370400.0],["2020-02-14",67.6547,67.7372,67.0956,67.3156,943100.0],["2020-02-18",66.9857,67.5447,66.9673,67.3614,1073400.0],["2020-02-19",67.3248,67.5722,67.0498,67.4531,877400.0],["2020-02-20",67.3889,67.618,66.6374,67.1415,1008100.0],["2020-02-21",65.8951,66.0967,65.4643,65.6201,1933000.0],["2020-02-24",63.0448,64.1904,63.0356,63.5672,2308900.0],["2020-02-25",62.4032,62.8523,61.1935,61.331,2412500.0],["2020-02-26",61.4043,62.0733,60.7169,60.7536,1970000.0],["2020-02-27",55.5846,57.1701,55.1722,55.1814,6304500.0],["2020-02-28",51.6529,53.6783,50.7731,53.495,9497000.0],["2020-03-02",52.6794,53.7608,52.2486,53.7058,5376600.0],["2020-03-03",52.3128,53.3117,51.5613,51.9187,3162700.0],["2020-03-04",52.7802,53.0185,51.7721,52.9818,2160300.0],["2020-03-05",51.6712,51.6896,50.434,50.9289,4127300.0],["2020-03-06",50.0307,50.5623,48.7568,49.3067,2954500.0],["2020-03-09",46.0532,46.9605,43.872,44.2661,5838400.0],["2020-03-10",45.8791,47.1805,44.3577,46.8597,4517100.0],["2020-03-11",45.9891,46.4931,44.4769,45.0909,3174800.0],["2020-03-12",40.1877,40.7651,37.4383,40.3344,8439300.0],["2020-03-13",41.5075,41.5991,39.088,40.591,7368200.0],["2020-03-16",35.8253,36.7601,33.1858,34.0931,9376300.0],["2020-03-17",32.1319,35.7703,31.3987,34.918,9636300.0],["2020-03-18",31.0871,33.0483,30.0239,32.2418,10166400.0],["2020-03-19",29.9598,34.8263,29.859,33.3233,6240900.0],["2020-03-20",37.2092,39.2987,36.4576,36.9342,4439000.0],["2020-03-23",36.4118,39.867,36.0544,38.3089,2887500.0],["2020-03-24",40.536,40.7651,39.4362,40.2611,3673500.0],["2020-03-25",39.4087,43.0746,39.3996,41.7824,4875700.0],["2020-03-26",40.6001,43.0655,40.591,42.4331,4087100.0],["2020-03-27",39.7387,40.2977,38.8038,39.3996,3302500.0],["2020-03-30",38.8222,39.4912,38.1898,39.2896,2599600.0],["2020-03-31",39.1613,41.4067,39.0696,40.4352,3024900.0],["2020-04-01",40.6735,40.7376,39.4087,39.4545,1281500.0],["2020-04-02",38.9505,40.5635,38.5656,40.2977,3564000.0],["2020-04-03",40.0044,40.3985,39.0421,39.8303,1477700.0],["2020-04-06",40.4627,41.8099,40.4352,40.9484,2642400.0],["2020-04-07",43.0563,44.1469,42.0665,42.8639,1853900.0],["2020-04-08",43.1938,44.2569,42.9555,43.8995,1915400.0],["2020-04-09",44.7426,45.1184,43.4321,44.816,3902500.0],["2020-04-13",45.6225,45.7691,44.4494,45.2742,1817200.0],["2020-04-14",44.0461,44.7793,43.6887,44.0553,4147700.0],["2020-04-15",42.4239,42.873,41.2417,41.7366,2962900.0],["2020-04-16",42.5248,42.5431,41.4708,41.6999,1392700.0],["2020-04-17",41.7824,42.2132,41.5075,42.1123,2669500.0],["2020-04-20",40.6826,41.4891,40.3344,40.8659,2202900.0],["2020-04-21",38.9138,39.9586,38.0432,39.537,4063300.0],["2020-04-22",37.7132,38.9871,37.6766,38.1348,4813800.0],["2020-04-23",38.3089,39.2712,38.1715,38.4281,1870200.0],["2020-04-24",38.7947,38.9505,37.7132,38.4098,1789100.0],["2020-04-27",39.2254,40.6826,39.1338,40.4718,1946000.0],["2020-04-28",41.9565,43.1021,41.3883,42.9372,2262300.0],["2020-04-29",43.7253,45.1092,43.707,44.596,2723400.0],["2020-04-30",42.9097,42.9463,41.59,42.6347,3502100.0],["2020-05-01",42.5248,42.5981,40.9759,41.0492,1640100.0],["2020-05-04",38.8772,39.4271,38.1898,38.8497,3545300.0],["2020-05-05",38.4006,38.8038,37.9607,38.0248,3160500.0],["2020-05-06",38.9047,39.1979,38.4281,39.0696,2181200.0],["2020-05-07",40.2794,40.3069,38.868,38.8863,1913500.0],["2020-05-08",39.6837,39.8578,39.427,39.7203,2162100.0],["2020-05-11",39.6653,39.6653,39.1613,39.1613,2042900.0],["2020-05-12",38.8955,39.0421,38.0432,38.0432,1776500.0],["2020-05-13",37.5574,37.7041,36.4485,36.8517,2586900.0],["2020-05-14",35.3945,36.3477,34.7622,36.2194,3712800.0],["2020-05-15",36.3477,36.8884,36.1094,36.6318,1832300.0],["2020-05-18",37.6949,39.6287,37.6766,39.5095,2692300.0],["2020-05-19",39.2896,39.3354,37.2458,37.814,5896400.0],["2020-05-20",38.7214,38.9871,38.2631,38.6572,3440700.0],["2020-05-21",37.9882,38.3731,37.4749,37.7132,3657900.0],["2020-05-22",37.6949,37.7041,36.9434,37.4841,3335200.0],["2020-05-26",39.537,41.0034,39.2529,40.6918,6055700.0],["2020-05-27",43.762,43.762,42.1215,43.2029,4867700.0],["2020-05-28",44.3119,44.3119,43.4321,43.5146,4249800.0],["2020-05-29",43.0746,43.1938,42.3323,42.9647,3142800.0],["2020-06-01",43.8353,45.0084,43.4962,44.8435,3095500.0],["2020-06-02",45.2101,45.9616,44.8068,45.43,4194900.0],["2020-06-03",48.1886,50.1499,48.0328,49.82,6452300.0],["2020-06-04",49.9208,51.5613,49.4167,50.434,4785900.0],["2020-06-05",53.2659,53.7608,52.102,52.4044,5235800.0],["2020-06-08",52.9268,53.3942,52.3403,53.0826,4038200.0],["2020-06-09",51.5106,51.7882,50.7333,50.9924,3082900.0],["2020-06-10",51.2422,51.27,49.3732,49.586,3010500.0],["2020-06-11",47.1247,47.6984,45.0798,45.3112,5242800.0],["2020-06-12",48.1333,48.3276,46.4955,47.6336,3247600.0],["2020-06-15",45.8941,47.171,45.7183,46.9212,3133700.0],["2020-06-16",49.66,50.0486,47.5133,48.3091,3234800.0],["2020-06-17",48.1888,48.1981,47.1895,47.5133,2370900.0],["2020-06-18",47.1988,48.2073,46.9397,47.9112,1485900.0],["2020-06-19",48.5682,48.6052,46.5325,46.6713,2471200.0],["2020-06-22",46.9119,47.1802,46.44,47.0785,1212400.0],["2020-06-23",48.4571,48.6699,48.05,48.2073,1824100.0],["2020-06-24",47.097,47.134,45.0613,45.2649,3861600.0],["2020-06-25",45.3389,46.2457,44.9503,46.1809,1939300.0],["2020-06-26",45.8016,45.9034,44.2286,44.4599,3122600.0],["2020-06-29",44.9966,45.6628,44.6172,45.6165,1582400.0],["2020-06-30",45.4315,45.7275,44.9503,45.6165,1731700.0],["2020-07-01",44.793,45.9681,44.793,45.3112,2293900.0],["2020-07-02",47.0044,47.5318,46.0884,46.366,2470400.0],["2020-07-06",48.3646,48.9938,47.976,48.9105,2567400.0],["2020-07-07",48.5682,48.9568,48.2536,48.6052,2561300.0],["2020-07-08",48.4201,48.9845,48.1518,48.4941,1723700.0],["2020-07-09",48.087,48.1981,46.9767,47.1987,1788900.0],["2020-07-10",48.1055,49.7988,48.05,49.7433,2217000.0],["2020-07-13",49.9006,49.9653,48.2813,48.5312,2094700.0],["2020-07-14",48.1795,49.1511,48.0778,49.0771,1639100.0],["2020-07-15",50.317,50.8814,49.771,50.1134,2029100.0],["2020-07-16",49.512,50.3725,49.3176,49.8821,1111200.0],["2020-07-17",49.734,49.9561,49.3917,49.8266,944200.0],["2020-07-20",49.7803,49.9376,49.4102,49.5767,1969100.0],["2020-07-21",50.8906,51.9177,50.7889,51.307,2642200.0],["2020-07-22",50.4095,50.5668,50.1134,50.4002,1800500.0],["2020-07-23",50.6871,51.159,50.2244,50.4743,1481500.0],["2020-07-24",50.1689,50.5853,50.0949,50.4557,1085800.0],["2020-07-27",50.1782,50.4187,49.734,50.0394,1872100.0],["2020-07-28",50.7148,51.8714,50.6778,51.4828,1809200.0],["2020-07-29",52.2045,52.6764,51.8252,52.4636,2879100.0],["2020-07-30",53.9441,54.1754,52.4821,53.7405,3639800.0],["2020-07-31",53.0095,53.0188,50.0856,50.3632,3196400.0],["2020-08-03",50.2337,50.6223,49.6415,50.3632,1814300.0],["2020-08-04",51.4736,51.9455,51.1867,51.5568,1578000.0],["2020-08-05",52.0935,52.1305,51.344,51.6216,1161300.0],["2020-08-06",49.8913,50.9554,49.8451,50.7796,1997600.0],["2020-08-07",49.7618,50.2429,49.7525,50.2059,1351000.0],["2020-08-10",50.2152,50.6501,50.1041,50.4743,1104200.0],["2020-08-11",52.3711,52.5006,51.5568,51.7511,1723400.0],["2020-08-12",52.5469,52.88,51.9825,52.6764,1172300.0],["2020-08-13",52.4636,52.7134,52.0472,52.1305,677700.0],["2020-08-14",51.9455,52.4914,51.8252,52.0195,850600.0],["2020-08-17",52.112,52.2878,51.7697,51.9917,1003500.0],["2020-08-18",53.065,53.1668,52.5469,52.9633,1249000.0],["2020-08-19",53.4167,53.9903,52.9355,53.0373,1549500.0],["2020-08-20",52.0935,52.5561,51.8899,52.5099,1410500.0],["2020-08-21",51.1127,51.5846,50.9184,51.4643,1642600.0],["2020-08-24",52.1768,53.0928,52.0287,53.0558,1479300.0],["2020-08-25",53.685,53.8053,53.0743,53.7498,1547400.0],["2020-08-26",54.5177,55.2302,54.2587,54.8971,1967800.0],["2020-08-27",55.0081,55.1469,54.2679,54.5548,1418100.0],["2020-08-28",54.7953,54.8786,54.2772,54.7398,1214800.0],["2020-08-31",54.5177,54.5733,53.5277,53.8053,1594800.0],["2020-09-01",53.2871,53.8793,53.0928,53.3149,1239800.0],["2020-09-02",54.1476,55.258,54.1014,55.1099,1344800.0],["2020-09-03",55.443,56.3035,54.1754,54.5548,2148800.0],["2020-09-04",54.342,54.5455,53.2131,54.0736,1798400.0],["2020-09-08",52.5376,52.6857,51.4458,51.5753,2816000.0],["2020-09-09",52.4636,53.3056,52.2693,52.9263,1248200.0],["2020-09-10",53.5925,53.7127,52.5839,52.6302,1180000.0],["2020-09-11",52.3433,52.3711,51.6586,51.9547,1275200.0],["2020-09-14",52.2693,52.5469,51.964,52.0472,1638400.0],["2020-09-15",52.88,52.88,52.1675,52.223,1669600.0],["2020-09-16",52.5746,53.7775,52.2415,52.7875,1904400.0],["2020-09-17",53.3426,53.8701,52.8892,53.6665,1732200.0],["2020-09-18",53.4537,53.6757,52.8337,53.2594,1474600.0],["2020-09-21",50.4095,50.7796,49.8728,50.391,2993200.0],["2020-09-22",50.9554,51.159,49.8081,50.2799,1779000.0],["2020-09-23",50.1967,50.5575,48.5404,48.6052,2441200.0],["2020-09-24",48.3831,49.1974,47.9297,48.929,1725400.0],["2020-09-25",48.1981,48.9845,47.9205,48.8735,1830600.0],["2020-09-28",50.5853,50.8166,50.1689,50.317,1499400.0],["2020-09-29",50.3632,50.5853,50.0671,50.2244,1322600.0],["2020-09-30",50.2707,50.9924,49.512,49.8543,1659100.0],["2020-10-01",49.7988,49.9191,49.2621,49.5952,1141200.0],["2020-10-02",49.0493,50.2614,48.9753,49.9654,1203100.0],["2020-10-05",51.1034,51.4828,50.7426,51.159,1037500.0],["2020-10-06",53.1206,53.6295,52.3156,52.5746,2232600.0],["2020-10-07",54.1291,54.4252,53.8145,54.0736,1910100.0],["2020-10-08",54.5918,55.2302,54.2772,55.1747,1740000.0],["2020-10-09",55.1469,55.3783,54.7213,55.0544,1157300.0],["2020-10-12",55.1654,55.6558,55.1469,55.4893,1025500.0],["2020-10-13",54.2679,54.2957,53.3704,53.8145,1306200.0],["2020-10-14",53.4259,53.7313,52.7967,53.0465,1343800.0],["2020-10-15",50.8351,51.1497,50.4557,50.8166,2583400.0],["2020-10-16",50.9462,51.5198,50.7518,51.2793,1495100.0],["2020-10-19",51.7697,52.1583,51.307,51.381,1395800.0],["2020-10-20",52.6672,53.1113,52.5191,52.6672,1607300.0],["2020-10-21",51.5198,52.001,51.3255,51.4366,1227300.0],["2020-10-22",50.9462,52.0657,50.8906,51.9732,1532800.0],["2020-10-23",53.2686,53.3982,52.7227,53.2871,1347400.0],["2020-10-26",52.8985,52.8985,51.5846,52.4359,1656900.0],["2020-10-27",51.6124,52.001,50.9554,51.122,2052400.0],["2020-10-28",49.3176,49.5767,48.5404,49.0586,4768300.0],["2020-10-29",48.9753,50.0209,48.6052,49.4009,2458200.0],["2020-10-30",49.3732,49.4009,47.6059,48.0315,2008100.0],["2020-11-02",48.2443,48.5219,47.8094,48.3368,1888800.0],["2020-11-03",49.5582,50.391,49.549,49.8266,1872100.0],["2020-11-04",50.1319,50.8444,49.6508,50.0116,1851000.0],["2020-11-05",51.8159,52.2415,51.5291,52.0195,2706100.0],["2020-11-06",52.7505,52.917,52.1768,52.4451,1362600.0],["2020-11-09",58.3392,59.3662,57.3399,57.8488,6954900.0],["2020-11-10",60.5691,62.1328,60.3378,61.6239,4334000.0],["2020-11-11",61.8738,62.3179,61.6887,61.9848,2467400.0],["2020-11-12",61.2723,61.4666,59.9307,60.1805,2623900.0],["2020-11-13",60.5691,61.4204,60.4581,61.4019,1558000.0],["2020-11-16",64.1222,64.1222,62.2254,62.9193,1590900.0],["2020-11-17",61.6517,62.1791,61.4481,61.5777,1627700.0],["2020-11-18",61.6332,62.0958,60.967,60.967,1753100.0],["2020-11-19",60.8282,61.115,60.384,61.041,977300.0],["2020-11-20",60.1897,60.6339,59.7734,60.1805,1552900.0],["2020-11-23",61.189,61.6054,60.6246,61.3834,1258500.0],["2020-11-24",63.6781,63.8446,63.1136,63.7428,1918500.0],["2020-11-25",62.8268,63.1229,62.503,62.9101,868200.0],["2020-11-27",62.8546,63.5578,62.799,63.3172,533500.0],["2020-11-30",63.2154,63.2154,61.4389,61.698,1622800.0],["2020-12-01",62.2624,62.9008,61.8923,62.7435,1532200.0],["2020-12-02",62.2531,63.0396,62.1606,62.9193,849300.0],["2020-12-03",63.7891,64.224,63.3357,63.7613,889600.0],["2020-12-04",65.4269,65.5749,64.9735,65.2696,2044900.0],["2020-12-07",65.0105,65.0937,64.5941,64.7976,724600.0],["2020-12-08",64.6589,65.1585,64.4461,64.6033,942800.0],["2020-12-09",64.9642,65.3806,64.7051,65.2048,854100.0],["2020-12-10",65.4546,65.982,65.103,65.4731,1069800.0],["2020-12-11",64.4368,64.6681,63.7521,64.4368,833300.0],["2020-12-14",64.7236,65.3343,64.4368,64.7699,1590900.0],["2020-12-15",64.7236,65.4546,64.5386,65.4546,1748600.0],["2020-12-16",64.8162,65.2048,64.6404,64.9364,1795600.0],["2020-12-17",65.5471,66.713,65.5379,66.1116,1499900.0],["2020-12-18",65.4546,66.3614,65.4546,66.1578,2294700.0],["2020-12-21",63.2987,64.7977,63.2987,64.7792,2938300.0],["2020-12-22",64.2147,64.8439,64.1592,64.4461,1310400.0],["2020-12-23",65.5101,66.2226,65.1863,65.2325,1831500.0],["2020-12-24",65.6952,65.76,64.9457,65.2788,941000.0],["2020-12-28",65.8895,66.2504,65.214,65.2973,1410400.0],["2020-12-29",65.9635,66.4909,65.5841,65.6859,1638300.0],["2020-12-30",65.6489,66.0283,65.251,65.3713,961400.0],["2020-12-31",65.0197,65.1123,64.2702,64.6866,821600.0],["2021-01-04",66.4169,66.4632,64.2055,64.5571,1597500.0],["2021-01-05",64.7699,65.7414,64.5756,65.4639,1235200.0],["2021-01-06",66.2504,66.9998,65.945,66.4632,1417800.0],["2021-01-07",66.4169,66.5279,65.6027,65.8802,1071400.0],["2021-01-08",65.3991,65.8988,64.9457,65.7692,933200.0],["2021-01-11",63.8446,64.2332,63.4097,63.9464,1687800.0],["2021-01-12",63.456,63.9834,63.3542,63.8446,2237000.0],["2021-01-13",63.5855,64.1962,63.493,63.9094,2405100.0],["2021-01-14",64.1777,64.4553,63.6596,64.1685,1372400.0],["2021-01-15",63.3172,63.8354,62.8823,63.5115,1895900.0],["2021-01-19",63.8909,64.0112,62.9934,63.2339,1025100.0],["2021-01-20",63.1877,63.2524,62.7713,63.1969,994100.0],["2021-01-21",62.4567,62.8638,62.1791,62.7435,1212700.0],["2021-01-22",61.6424,62.0125,61.3926,61.6332,1298700.0],["2021-01-25",59.9122,60.0787,59.3847,59.8659,1831600.0],["2021-01-26",59.7919,60.347,59.6253,60.273,1264500.0],["2021-01-27",58.5983,59.4773,58.2189,58.7185,1973900.0],["2021-01-28",59.3107,60.7912,59.1719,60.162,1495200.0],["2021-01-29",59.4588,59.4588,57.858,58.0061,2049900.0],["2021-02-01",59.6161,59.6161,58.7093,59.1072,1028400.0],["2021-02-02",60.7634,61.1983,60.5043,60.9577,1385500.0],["2021-02-03",60.5321,60.8097,59.9492,60.5598,916900.0],["2021-02-04",60.5136,60.6709,60.0602,60.6524,997300.0],["2021-02-05",61.0132,61.2538,60.5599,60.7264,2318700.0],["2021-02-08",60.4673,60.8559,60.0417,60.2082,1667400.0],["2021-02-09",60.0047,60.4026,59.6068,59.8659,2255600.0],["2021-02-10",60.31,60.4766,59.4865,59.6808,2468900.0],["2021-02-11",59.7549,59.8289,58.7833,58.9776,2062800.0],["2021-02-12",58.9776,58.9869,58.4687,58.8111,2346100.0],["2021-02-16",60.0232,60.0787,59.4403,59.8937,1787700.0],["2021-02-17",59.6346,59.6808,59.1072,59.5235,1574500.0],["2021-02-18",58.7093,59.2089,58.4502,59.1257,1220200.0],["2021-02-19",59.8659,60.2453,59.6161,59.6438,1062500.0],["2021-02-22",58.8573,59.9399,58.8018,59.542,1398600.0],["2021-02-23",59.6623,60.31,59.2922,60.162,1547400.0],["2021-02-24",59.32,60.5969,59.3107,60.3748,2621900.0],["2021-02-25",57.3861,57.7377,55.48,55.6188,6387000.0],["2021-02-26",53.9903,54.1846,52.8615,53.4167,4286000.0],["2021-03-01",54.7028,55.6281,54.4992,54.9064,2483800.0],["2021-03-02",54.2864,55.0544,54.1291,54.7583,1358000.0],["2021-03-03",54.7121,55.2765,54.675,54.7861,1281900.0],["2021-03-04",56.322,56.9697,55.3135,55.9057,3348600.0],["2021-03-05",56.2665,56.6181,55.4245,56.4053,1770100.0],["2021-03-08",56.4423,57.1641,56.2295,56.7384,1156400.0],["2021-03-09",57.6822,57.895,57.2011,57.5342,1329400.0],["2021-03-10",58.515,58.8758,58.1356,58.626,1227200.0],["2021-03-11",57.7562,57.895,57.4324,57.71,1591600.0],["2021-03-12",57.3121,58.2096,57.3121,58.1726,1147000.0],["2021-03-15",57.7377,58.1819,57.5804,57.9876,1299500.0],["2021-03-16",57.784,57.9135,57.2288,57.2288,1809700.0],["2021-03-17",58.2651,59.1904,58.1078,59.0609,2018000.0],["2021-03-18",58.1819,59.0516,58.0616,58.0708,1289100.0],["2021-03-19",58.5797,59.6068,58.2004,59.4865,1284100.0],["2021-03-22",58.8666,59.1812,58.4872,58.6538,2691000.0],["2021-03-23",58.6723,58.9221,58.0246,58.1078,1253600.0],["2021-03-24",57.3676,57.9876,57.2473,57.4046,1030500.0],["2021-03-25",56.905,57.5157,56.6274,57.4046,1053100.0],["2021-03-26",57.7192,58.663,57.5804,58.5797,1678500.0],["2021-03-29",59.0331,59.6901,58.9776,59.3107,1718400.0],["2021-03-30",59.6716,59.8381,59.1442,59.1997,1067700.0],["2021-03-31",58.6815,58.8203,58.1449,58.1541,1362900.0],["2021-04-01",58.7,59.1164,58.2004,59.0239,1130300.0],["2021-04-05",59.394,59.7919,59.3662,59.5328,839000.0],["2021-04-06",59.246,59.4403,59.0516,59.1257,969100.0],["2021-04-07",59.1904,59.2459,58.589,58.8203,1022500.0],["2021-04-08",59.5143,60.4673,59.2645,60.273,1342400.0],["2021-04-09",60.2175,60.5136,60.088,60.5043,885400.0],["2021-04-12",60.3285,60.8097,60.0139,60.2082,970900.0],["2021-04-13",59.0331,59.7734,58.8666,59.5698,933300.0],["2021-04-14",60.4581,60.6339,60.2082,60.2915,864500.0],["2021-04-15",62.503,62.762,62.1699,62.6695,1856100.0],["2021-04-16",63.0766,63.1321,62.7343,63.0489,976700.0],["2021-04-19",63.8446,63.8631,63.2894,63.5763,1295400.0],["2021-04-20",62.8453,62.8823,61.3093,62.2809,1035900.0],["2021-04-21",63.3635,64.5386,63.2524,64.4275,1424400.0],["2021-04-22",64.8439,65.3713,64.7329,64.9827,1204200.0],["2021-04-23",64.5756,65.4731,64.5478,65.1863,830000.0],["2021-04-26",64.7699,65.4546,64.7699,65.3158,610800.0],["2021-04-27",64.7977,65.2233,64.6404,65.0752,738900.0],["2021-04-28",66.3244,66.4632,65.908,66.0005,1227300.0],["2021-04-29",66.2411,66.8795,66.2318,66.75,1098800.0],["2021-04-30",66.1393,66.3521,65.4361,65.6582,1126500.0],["2021-05-03",65.4639,66.3799,65.4454,66.2781,992300.0],["2021-05-04",65.9665,66.1251,65.5559,65.8638,863100.0],["2021-05-05",65.8172,65.9198,65.5653,65.8918,946100.0],["2021-05-06",69.848,70.669,68.7376,69.9786,3189500.0],["2021-05-07",69.1668,69.7453,68.9802,69.596,1309100.0],["2021-05-10",69.8293,70.697,69.82,69.8666,1393200.0],["2021-05-11",69.0455,69.3721,68.6536,69.3721,1429300.0],["2021-05-12",69.0175,69.8573,68.7656,69.0082,1005200.0],["2021-05-13",69.4281,70.2305,69.2881,69.9413,1037900.0],["2021-05-14",70.3331,70.7437,70.2958,70.5944,1031400.0],["2021-05-17",70.3051,70.5944,70.0066,70.2958,728600.0],["2021-05-18",70.1372,70.2025,69.6893,69.7453,626800.0],["2021-05-19",69.3908,69.6427,68.7003,69.4934,1196200.0],["2021-05-20",69.7826,70.5571,69.5307,70.3051,786700.0],["2021-05-21",70.9116,71.0516,70.4078,70.6877,789200.0],["2021-05-24",70.8463,71.0796,70.7437,70.8836,615900.0],["2021-05-25",71.0049,71.0516,70.5198,70.5944,811600.0],["2021-05-26",70.6784,71.1076,70.6037,70.781,715800.0],["2021-05-27",71.0143,71.2102,70.5011,70.781,890200.0],["2021-05-28",70.7343,70.9769,70.6037,70.697,1258700.0],["2021-06-01",71.0049,71.5554,70.9303,71.3408,1528900.0],["2021-06-02",72.0593,72.3952,71.882,72.3392,1098600.0],["2021-06-03",71.3781,71.4248,70.8463,71.2289,901000.0],["2021-06-04",71.2755,71.6861,71.0516,71.6487,889300.0],["2021-06-07",72.4511,73.011,72.2925,72.955,1174700.0],["2021-06-08",73.6548,73.8414,73.4122,73.5428,984900.0],["2021-06-09",73.6641,73.7574,73.2816,73.2816,579900.0],["2021-06-10",73.3935,73.5428,73.123,73.1416,686600.0],["2021-06-11",72.927,73.0483,72.5165,72.927,588200.0],["2021-06-14",73.2162,73.7108,72.955,73.7014,1173600.0],["2021-06-15",74.0187,74.3359,73.6455,74.0373,1877800.0],["2021-06-16",74.0933,74.2426,72.9923,73.3375,1021000.0],["2021-06-17",72.022,72.4698,71.8447,71.8727,1044100.0],["2021-06-18",70.4917,70.669,69.9506,69.9692,1391800.0],["2021-06-21",70.4358,71.2195,70.3611,71.0236,895000.0],["2021-06-22",70.9023,71.0889,70.6224,70.865,738100.0],["2021-06-23",71.0049,71.0609,70.0066,70.0439,788000.0],["2021-06-24",70.4544,70.669,70.2585,70.3984,457800.0],["2021-06-25",70.1465,70.4358,70.0812,70.3984,669100.0],["2021-06-28",69.7733,69.8013,68.8869,69.0735,1240500.0],["2021-06-29",68.5604,68.7096,67.8792,67.9165,1251500.0],["2021-06-30",67.8792,68.1031,66.9368,67.1888,1542200.0],["2021-07-01",67.1608,67.5527,67.0488,67.2727,737900.0],["2021-07-02",66.6196,66.7782,66.3863,66.6943,852400.0],["2021-07-06",66.2464,66.2744,65.332,65.6306,1271100.0],["2021-07-07",65.4813,66.1158,65.4253,66.0411,1187600.0],["2021-07-08",64.9215,65.0148,64.3056,64.9494,1525700.0],["2021-07-09",64.7722,65.2574,64.7255,65.2014,1031400.0],["2021-07-12",64.6415,65.0054,64.4083,64.9494,1107200.0],["2021-07-13",64.5389,65.3133,64.4549,64.8095,3002400.0],["2021-07-14",64.7908,65.0054,64.5856,64.8375,1135100.0],["2021-07-15",64.3616,64.5016,63.8578,64.175,1467700.0],["2021-07-16",64.4456,64.5016,63.6992,63.8671,1409000.0],["2021-07-19",62.1503,62.2529,61.0213,61.8237,2711400.0],["2021-07-20",61.6371,62.6915,61.4598,62.4489,1733700.0],["2021-07-21",63.326,64.2963,63.298,63.8205,2168000.0],["2021-07-22",64.6695,64.7255,63.4659,63.6245,1326200.0],["2021-07-23",64.0631,64.1097,63.5499,63.5965,898400.0],["2021-07-26",63.3353,64.4083,63.2886,64.3896,1349600.0],["2021-07-27",64.2217,64.5016,63.9231,64.1097,1203300.0],["2021-07-28",63.9044,64.315,63.8298,64.0351,1345300.0],["2021-07-29",61.2826,61.6465,60.3122,60.4522,4653800.0],["2021-07-30",59.8363,60.0509,58.5394,58.7633,3738000.0],["2021-08-02",58.754,59.3792,58.6514,58.7354,1521800.0],["2021-08-03",58.3901,58.4088,57.8583,58.3248,1937200.0],["2021-08-04",58.0262,58.2035,57.1958,57.2425,2036800.0],["2021-08-05",57.681,58.1195,57.541,57.6997,1621100.0],["2021-08-06",58.0636,58.1755,57.4198,57.5597,1365600.0],["2021-08-09",57.1492,57.1865,56.6453,56.8319,1505600.0],["2021-08-10",57.0185,57.2145,56.9066,56.9812,903300.0],["2021-08-11",57.1678,57.3731,56.9626,57.2798,1035300.0],["2021-08-12",57.1865,57.6344,56.8226,57.3358,2440200.0],["2021-08-13",57.821,58.1382,57.625,57.821,1703900.0],["2021-08-16",57.681,57.9609,57.4944,57.849,1268600.0],["2021-08-17",57.5224,57.681,56.8413,57.1118,1204600.0],["2021-08-18",57.0372,57.2425,56.6826,56.7293,942000.0],["2021-08-19",55.6936,56.0015,55.395,55.8616,1994300.0],["2021-08-20",55.8056,56.1415,55.5816,55.9455,1021000.0],["2021-08-23",56.3094,56.7946,56.2534,56.552,772700.0],["2021-08-24",56.4494,56.8039,56.4027,56.4401,909800.0],["2021-08-25",56.8413,57.0185,56.3654,56.8506,1097800.0],["2021-08-26",56.5893,56.8319,56.3934,56.5054,822200.0],["2021-08-27",56.552,57.3824,56.4587,57.2798,1383800.0],["2021-08-30",57.0652,57.2611,56.8506,56.9252,718500.0],["2021-08-31",56.9159,57.3638,56.8413,57.1492,997100.0],["2021-09-01",58.2222,58.3528,57.8303,58.1195,1103500.0],["2021-09-02",56.9252,57.1305,56.3094,56.3561,2050200.0],["2021-09-03",56.1228,56.2441,55.6283,55.8616,1271600.0],["2021-09-07",54.9099,56.0015,54.8445,55.451,2078400.0],["2021-09-08",54.9192,55.5537,54.7886,54.9845,1356100.0],["2021-09-09",53.8835,54.2194,53.6502,54.0515,1960700.0],["2021-09-10",53.6409,54.0701,53.5383,53.5756,2072500.0],["2021-09-13",54.0421,54.7699,54.0235,54.5366,2142000.0],["2021-09-14",54.3873,54.3873,53.277,53.4076,1716900.0],["2021-09-15",53.3517,53.6969,53.1184,53.3423,1353000.0],["2021-09-16",53.501,53.7715,53.0997,53.5476,1181600.0],["2021-09-17",53.7809,54.1168,53.4356,54.0794,3039900.0],["2021-09-20",53.0344,53.7342,52.8572,53.2957,1528600.0],["2021-09-21",53.8182,54.2661,53.7435,53.8835,1002500.0],["2021-09-22",54.5833,55.1711,54.4807,54.4993,1309900.0],["2021-09-23",54.9565,55.0591,54.7046,54.8912,825700.0],["2021-09-24",54.1914,54.5273,54.0981,54.2194,982800.0],["2021-09-27",54.6393,55.7216,54.5833,55.6936,2525300.0],["2021-09-28",55.7869,55.8802,54.4807,54.49,3149000.0],["2021-09-29",54.0235,54.2381,53.5476,53.6876,2159300.0],["2021-09-30",53.361,53.389,52.5959,52.6052,2392700.0],["2021-10-01",52.9038,53.0997,52.288,52.7172,2059400.0],["2021-10-04",52.8572,53.2117,52.4559,52.6239,2683000.0],["2021-10-05",52.5213,52.5772,52.1387,52.4186,4674100.0],["2021-10-06",50.8418,51.3549,50.6645,51.3549,5177000.0],["2021-10-07",51.5695,51.8308,51.047,51.103,4891100.0],["2021-10-08",51.4576,51.7935,51.159,51.271,2868200.0],["2021-10-11",51.5042,51.5042,50.6925,50.7298,3449300.0],["2021-10-12",50.5619,50.8044,50.4592,50.5805,5461100.0],["2021-10-13",51.131,52.0827,50.9631,51.8961,3506900.0],["2021-10-14",52.7359,53.1371,52.5306,52.5772,3913500.0],["2021-10-15",52.2507,52.26,51.4949,51.5882,4383900.0],["2021-10-18",51.4762,52.0547,51.3829,51.6535,3125800.0],["2021-10-19",51.8681,52.204,51.6908,52.176,2532200.0],["2021-10-20",52.8758,53.0158,52.6146,52.6705,2172000.0],["2021-10-21",52.5772,52.6332,52.0641,52.2507,2789400.0],["2021-10-22",52.5492,52.6332,52.2787,52.4466,2363500.0],["2021-10-25",52.3346,52.6799,52.0454,52.4933,1780100.0],["2021-10-26",53.3237,53.501,52.8945,53.0997,2474100.0],["2021-10-27",53.7529,53.8462,53.0717,53.3423,3916000.0],["2021-10-28",57.1958,60.0789,56.7386,58.3435,9180500.0],["2021-10-29",57.7556,58.0915,56.8039,57.1212,4672900.0],["2021-11-01",56.1788,56.608,56.0762,56.4587,2072900.0],["2021-11-02",56.2255,56.3467,55.9362,56.0388,1449700.0],["2021-11-03",55.5723,56.748,55.563,56.72,1525100.0],["2021-11-04",55.7216,55.7776,55.1525,55.5163,2590700.0],["2021-11-05",56.468,56.8413,56.2908,56.7106,1370600.0],["2021-11-08",56.4214,56.5427,56.0295,56.2534,962700.0],["2021-11-09",56.3654,56.4774,55.8616,56.0948,993300.0],["2021-11-10",56.8879,57.1492,56.0388,56.0948,1380800.0],["2021-11-11",56.0948,56.2814,55.8709,55.9922,876700.0],["2021-11-12",55.8522,55.9829,55.5257,55.6003,1214400.0],["2021-11-15",55.9362,56.1975,55.7963,55.9922,882100.0],["2021-11-16",56.4027,56.6547,55.8522,55.9642,864700.0],["2021-11-17",55.5163,55.8242,55.3297,55.4977,2852700.0],["2021-11-18",55.4324,55.4604,54.8819,55.451,1956800.0],["2021-11-19",54.8819,55.0965,54.4433,54.6206,2342900.0],["2021-11-22",54.6206,55.2551,54.5646,54.5833,904600.0],["2021-11-23",54.8819,55.0685,54.6019,54.9565,955700.0],["2021-11-24",54.35,54.8819,54.35,54.7699,1378200.0],["2021-11-26",53.9115,54.49,53.249,54.35,3460600.0],["2021-11-29",54.3594,54.6206,53.249,53.5196,1828700.0],["2021-11-30",52.8198,52.9598,51.4296,51.9894,4164300.0],["2021-12-01",52.8851,52.9505,51.215,51.243,2297700.0],["2021-12-02",52.1854,52.8945,52.1854,52.6239,2426500.0],["2021-12-03",52.7545,52.7545,52.1294,52.6799,2379800.0],["2021-12-06",53.1277,54.9845,53.1091,54.6486,2281900.0],["2021-12-07",54.7792,54.9752,54.4247,54.5273,1427500.0],["2021-12-08",53.8555,53.9861,53.6316,53.9675,2581300.0],["2021-12-09",54.0048,54.0048,53.445,53.5569,2138800.0],["2021-12-10",54.0701,54.2101,53.6969,54.0421,1253400.0],["2021-12-13",54.0141,54.0141,53.5103,53.7995,2304400.0],["2021-12-14",54.2754,54.7512,53.9115,53.9768,1191300.0],["2021-12-15",53.6596,54.2101,53.3237,54.0794,2256300.0],["2021-12-16",55.3764,55.7309,55.2271,55.423,1647300.0],["2021-12-17",55.7776,56.2721,55.6283,55.7869,1772200.0],["2021-12-20",54.9192,55.1991,54.49,54.6859,1672100.0],["2021-12-21",55.1338,56.0948,55.1151,56.0015,1388500.0],["2021-12-22",55.4977,56.3467,55.4697,56.3467,1257800.0],["2021-12-23",56.3281,56.8506,56.3094,56.7013,1010900.0],["2021-12-27",56.3094,56.636,56.1135,56.6267,851000.0],["2021-12-28",55.9455,56.496,55.9362,56.2255,867900.0],["2021-12-29",55.9829,56.2814,55.8896,56.2255,944100.0],["2021-12-30",56.2255,56.8039,56.2161,56.496,964600.0],["2021-12-31",56.4867,56.7106,56.0855,56.496,891700.0],["2022-01-03",58.2502,59.3978,58.0822,59.1086,3478800.0],["2022-01-04",59.0992,59.771,58.922,58.9313,1639800.0],["2022-01-05",59.0992,59.3885,58.4088,58.4461,1120100.0],["2022-01-06",58.1848,58.5487,57.8583,57.9702,1331800.0],["2022-01-07",57.849,59.0619,57.8396,58.7167,1395000.0],["2022-01-10",59.6684,60.5175,59.6497,60.2749,3364200.0],["2022-01-11",59.8084,60.4895,59.6031,60.4615,1007400.0],["2022-01-12",59.7897,60.2282,59.6871,60.0509,907900.0],["2022-01-13",61.7864,62.2809,61.4505,61.8984,1780300.0],["2022-01-14",63.158,63.3633,62.6075,63.2606,1992000.0],["2022-01-18",62.7008,62.9714,62.3089,62.3929,1110400.0],["2022-01-19",61.7024,61.9824,61.3012,61.4878,1081600.0],["2022-01-20",61.5158,62.057,61.1053,61.1986,715500.0],["2022-01-21",61.5345,61.6465,60.6574,60.7694,1435000.0],["2022-01-24",59.883,60.4522,59.0246,60.3402,1630900.0],["2022-01-25",59.911,60.8347,59.1832,60.3495,1266700.0],["2022-01-26",60.5921,60.7601,58.894,59.3232,1445100.0],["2022-01-27",60.0976,60.3962,59.1925,59.5191,1207700.0],["2022-01-28",57.7743,58.7354,57.6997,58.67,1386300.0],["2022-01-31",57.5037,58.866,57.3265,58.8473,1409600.0],["2022-02-01",59.7244,59.911,58.9873,59.4071,1020900.0],["2022-02-02",60.023,60.0976,59.1086,59.5844,1045200.0],["2022-02-03",58.0822,58.2688,57.5224,57.6157,1295300.0],["2022-02-04",56.8599,57.3918,56.5334,57.0559,1080600.0],["2022-02-07",56.9626,57.8583,56.9626,57.3731,1218300.0],["2022-02-08",57.6903,58.2688,57.4384,57.9143,747100.0],["2022-02-09",57.8116,57.849,57.5037,57.7183,852500.0],["2022-02-10",58.8473,60.3682,58.7727,59.4165,2002700.0],["2022-02-11",59.0339,59.6404,58.0636,58.3808,1355000.0],["2022-02-14",58.3155,58.3621,57.1772,57.6623,1020600.0],["2022-02-15",57.9516,58.6047,57.9143,58.3995,740200.0],["2022-02-16",59.4725,59.939,59.2952,59.9203,1105700.0],["2022-02-17",59.2205,59.4445,58.754,58.9313,862500.0],["2022-02-18",59.2952,59.4258,58.5021,58.8287,1023700.0],["2022-02-22",57.3824,57.9609,56.9439,57.3171,1278600.0],["2022-02-23",59.4165,59.5751,57.9423,58.4554,1813000.0],["2022-02-24",56.3561,57.9982,55.7029,57.8863,2332600.0],["2022-02-25",59.995,61.6278,59.995,61.6278,2422600.0],["2022-02-28",58.2688,58.8567,56.9812,57.6903,2827100.0],["2022-03-01",55.9269,56.4307,54.5926,55.0871,3842900.0],["2022-03-02",54.6579,55.4604,54.6019,54.9938,2168300.0],["2022-03-03",55.0032,55.3391,53.7529,54.2661,2755700.0],["2022-03-04",52.3253,52.5679,51.6349,52.1294,3270000.0],["2022-03-07",50.8884,51.0191,49.2369,49.4049,5158700.0],["2022-03-08",49.7501,51.075,49.125,50.0393,3642600.0],["2022-03-09",53.0904,54.0514,52.4373,53.361,2400500.0],["2022-03-10",52.1387,53.0251,51.9241,52.2787,2203700.0],["2022-03-11",53.4916,53.7529,52.1387,52.1667,1863800.0],["2022-03-14",53.4356,54.0701,52.9784,53.221,1827400.0],["2022-03-15",53.4356,53.5849,52.7172,53.5476,2096500.0],["2022-03-16",54.8725,56.2068,54.6206,55.6749,1842300.0],["2022-03-17",55.3017,56.1228,55.0498,55.7216,1279200.0],["2022-03-18",54.9938,56.8599,54.8912,56.552,2210800.0],["2022-03-21",55.9362,56.2628,55.6936,56.0108,1636100.0],["2022-03-22",56.0855,56.4121,55.7403,56.2255,1335500.0],["2022-03-23",54.7792,55.2178,54.6393,54.7792,2759000.0],["2022-03-24",54.6393,55.1991,54.4993,55.1711,1406400.0],["2022-03-25",55.1804,55.6563,55.1245,55.5257,1085600.0],["2022-03-28",55.9829,56.2814,55.3857,56.2814,1379500.0],["2022-03-29",58.1102,58.3715,57.1678,57.6903,1113200.0],["2022-03-30",57.3918,57.6344,57.1398,57.2798,994500.0],["2022-03-31",56.3561,56.748,55.9735,56.0388,1650200.0],["2022-04-01",56.72,57.1305,56.4587,57.1212,1210000.0],["2022-04-04",57.2611,58.0636,57.1958,57.6717,881300.0],["2022-04-05",56.8599,57.2611,56.524,56.7293,624100.0],["2022-04-06",55.6563,56.0295,55.4417,55.7496,1403900.0],["2022-04-07",54.462,54.7232,54.1074,54.5553,2036000.0],["2022-04-08",54.546,55.2737,54.3874,54.8445,965800.0],["2022-04-11",54.5086,55.0685,54.4433,54.574,1460100.0],["2022-04-12",54.3314,54.9192,53.9208,54.0701,1285600.0],["2022-04-13",54.0421,54.7886,54.0235,54.6579,948400.0],["2022-04-14",54.8725,55.0498,54.574,54.8445,962800.0],["2022-04-18",54.7232,55.0591,54.546,54.7886,737400.0],["2022-04-19",54.5366,55.2831,54.5273,55.2271,1298400.0],["2022-04-20",56.9066,57.8396,56.8879,57.3731,1406300.0],["2022-04-21",59.0992,59.2019,57.2425,57.3265,1212300.0],["2022-04-22",56.5987,56.6547,55.2924,55.3391,1035200.0],["2022-04-25",55.3111,55.6096,54.5553,55.5723,1332400.0],["2022-04-26",55.8149,55.8989,54.2474,54.35,1206600.0],["2022-04-27",53.9022,54.322,53.501,53.6129,1143400.0],["2022-04-28",53.0811,54.1728,52.7359,54.0888,1166500.0],["2022-04-29",54.5833,54.8259,53.5383,53.6036,1077100.0],["2022-05-02",53.1651,53.4356,51.9428,52.6519,1305200.0],["2022-05-03",53.691,53.8606,53.2011,53.5591,1600000.0],["2022-05-04",53.4461,54.9911,53.1258,54.9535,1523900.0],["2022-05-05",54.2469,54.5484,53.4084,53.7758,1740400.0],["2022-05-06",52.0894,52.438,50.8553,51.8162,3654300.0],["2022-05-09",50.6009,51.3829,50.4125,50.9401,2485900.0],["2022-05-10",52.1083,52.4757,51.0249,51.4959,1991500.0],["2022-05-11",52.1271,52.5134,51.5336,51.543,2222500.0],["2022-05-12",51.0908,51.788,50.4031,50.9024,1481800.0],["2022-05-13",51.3075,52.8149,51.3075,52.7678,1324700.0],["2022-05-16",52.5699,53.7193,52.4192,53.3895,982000.0],["2022-05-17",53.8229,54.3034,53.7381,54.3034,900300.0],["2022-05-18",53.6157,53.7852,52.0141,52.0329,1109000.0],["2022-05-19",51.2792,51.6184,50.8176,50.9306,1225500.0],["2022-05-20",51.5619,51.5995,50.3371,51.1285,1137600.0],["2022-05-23",51.609,52.4098,51.4582,52.3155,961600.0],["2022-05-24",52.0894,52.2967,51.5619,52.0423,914600.0],["2022-05-25",52.0706,53.0033,52.0046,52.8525,879100.0],["2022-05-26",53.1163,53.5686,53.0787,53.2105,864200.0],["2022-05-27",53.2294,53.4649,52.9939,53.3707,812200.0],["2022-05-31",53.1069,53.4838,52.6924,53.4178,2105500.0],["2022-06-01",53.1352,53.3142,51.3452,51.8822,1274300.0],["2022-06-02",51.7785,52.5134,51.1944,52.438,1036100.0],["2022-06-03",52.6641,52.8243,52.2213,52.3155,1237200.0],["2022-06-06",52.7583,53.2577,52.3344,52.617,936500.0],["2022-06-07",52.617,53.154,52.2402,53.0598,1083100.0],["2022-06-08",52.683,52.7018,51.8256,51.9858,812500.0],["2022-06-09",51.1944,51.4865,50.0922,50.0922,1205400.0],["2022-06-10",48.3021,49.5928,48.2456,49.2348,2226000.0],["2022-06-13",48.9899,49.2914,48.3304,48.6319,2485100.0],["2022-06-14",48.5282,48.858,47.6615,48.0949,2101300.0],["2022-06-15",49.866,50.2994,48.8391,49.7813,1695000.0],["2022-06-16",48.1797,48.9051,48.0289,48.4906,1388500.0],["2022-06-17",49.0464,49.3573,48.3587,48.6978,1410700.0],["2022-06-21",48.9993,49.0935,48.4246,48.7072,1219300.0],["2022-06-22",48.5188,49.6305,48.4623,49.1312,1339700.0],["2022-06-23",49.3479,49.6682,49.1124,49.6399,993900.0],["2022-06-24",50.0356,50.8364,49.9226,50.8176,1334000.0],["2022-06-27",50.6857,51.2415,50.6103,50.9495,1565500.0],["2022-06-28",51.5619,52.1365,51.0343,51.0531,1987900.0],["2022-06-29",51.2698,51.3169,50.7893,50.8176,894300.0],["2022-06-30",50.2335,51.1002,49.9226,50.827,1283000.0],["2022-07-01",50.7987,51.9387,50.6951,51.8916,1050700.0],["2022-07-05",51.0154,51.5336,50.3088,51.4676,1935500.0],["2022-07-06",51.3734,52.1742,51.185,51.6184,1388400.0],["2022-07-07",51.2133,51.5524,51.1191,51.3923,1410900.0],["2022-07-08",52.1648,52.5511,51.9104,52.3061,1027200.0],["2022-07-11",52.0141,52.1742,51.5147,51.609,769000.0],["2022-07-12",51.4865,52.1931,51.3358,51.6372,959900.0],["2022-07-13",51.3829,52.3061,51.3452,51.8916,858400.0],["2022-07-14",50.8647,51.4865,50.4596,51.43,926300.0],["2022-07-15",51.2698,51.5524,50.9683,51.4205,979000.0],["2022-07-18",51.8822,52.2496,51.3169,51.4488,803400.0],["2022-07-19",52.4569,52.9844,52.3344,52.9279,892800.0],["2022-07-20",52.325,52.3721,51.2038,51.4017,1100000.0],["2022-07-21",50.5915,51.4771,50.5821,51.2604,724400.0],["2022-07-22",50.9966,51.3075,50.6951,51.1285,959700.0],["2022-07-25",51.7126,51.8916,51.2792,51.8351,875700.0],["2022-07-26",51.4488,51.8822,51.3734,51.5524,1103500.0],["2022-07-27",52.146,52.9844,51.722,52.9091,2176500.0],["2022-07-28",49.9226,50.6009,48.9145,50.2146,3111500.0],["2022-07-29",50.0545,50.648,49.932,50.4407,1551500.0],["2022-08-01",49.932,50.2523,49.4986,49.7436,1347200.0],["2022-08-02",49.3856,49.4044,48.6696,48.7449,2175600.0],["2022-08-03",49.4515,50.1769,49.2631,50.111,1574200.0],["2022-08-04",50.2146,50.6763,50.0733,50.6668,1358800.0],["2022-08-05",50.0356,50.2617,49.7813,50.1581,1049100.0],["2022-08-08",50.7799,51.3829,50.7328,50.8835,1393500.0],["2022-08-09",50.7987,50.893,50.2712,50.4502,1314300.0],["2022-08-10",51.4865,51.9104,51.4111,51.8351,1287000.0],["2022-08-11",51.6466,51.8351,51.1473,51.2792,880000.0],["2022-08-12",51.1567,51.7126,51.1567,51.7126,849300.0],["2022-08-15",51.1473,51.4111,50.9495,51.3263,1207900.0],["2022-08-16",51.0343,51.7314,50.9024,51.609,840300.0],["2022-08-17",50.8082,51.2133,50.6009,50.8364,986600.0],["2022-08-18",50.469,50.469,49.9226,50.2052,1148100.0],["2022-08-19",49.6494,49.8001,49.3479,49.4704,1229700.0],["2022-08-22",48.5,48.6319,47.9065,48.255,1990700.0],["2022-08-23",48.0572,48.6696,48.0289,48.5565,1622400.0],["2022-08-24",48.5094,49.3573,48.434,48.9805,1326600.0],["2022-08-25",48.613,48.7638,48.1137,48.321,1714100.0],["2022-08-26",48.2268,48.3587,46.71,46.7948,1696000.0],["2022-08-29",46.7477,47.0303,46.4273,46.8136,1519400.0],["2022-08-30",47.002,47.1057,46.2672,46.465,2319100.0],["2022-08-31",45.994,46.2483,45.5606,45.5606,1201100.0],["2022-09-01",44.7221,45.212,44.496,45.2026,1371500.0],["2022-09-02",45.7584,46.1824,44.9011,45.099,1301300.0],["2022-09-06",46.1164,46.1918,45.4758,45.5418,1621900.0],["2022-09-07",45.391,46.2672,45.391,46.2012,1353800.0],["2022-09-08",46.0976,46.5592,45.8244,46.3897,1137400.0],["2022-09-09",46.9738,47.0962,46.7665,47.0114,1032100.0],["2022-09-12",48.4717,48.8203,48.3587,48.6319,1965700.0],["2022-09-13",47.6521,47.9536,46.6063,46.71,1429100.0],["2022-09-14",46.0976,46.3425,45.815,46.3143,1323800.0],["2022-09-15",46.0599,46.5781,45.9657,46.1541,904300.0],["2022-09-16",46.173,46.7665,46.1164,46.5687,1565300.0],["2022-09-19",46.4085,47.2281,46.3708,47.1716,1167500.0],["2022-09-20",46.8607,46.8607,45.928,46.3425,1092400.0],["2022-09-21",46.1164,46.2483,45.3439,45.3533,1066600.0],["2022-09-22",46.2389,46.2672,45.5983,45.7584,1503900.0],["2022-09-23",44.675,44.7127,43.5822,43.9402,1604800.0],["2022-09-26",43.2618,43.3937,42.6306,42.9038,1565600.0],["2022-09-27",43.5539,43.7612,42.3386,42.5458,2076100.0],["2022-09-28",42.6024,43.243,42.3668,43.0828,2602100.0],["2022-09-29",42.64,42.9227,42.0936,42.8096,1683000.0],["2022-09-30",43.2807,43.3089,42.4422,42.5458,2662000.0],["2022-10-03",42.3857,43.2524,42.2349,43.1959,1639900.0],["2022-10-04",44.9105,45.5229,44.8729,45.2214,2363600.0],["2022-10-05",44.1757,44.3076,43.5256,44.0438,1334700.0],["2022-10-06",43.4503,43.5633,43.0357,43.1676,1336000.0],["2022-10-07",42.885,43.1205,42.4705,42.6966,1674200.0],["2022-10-10",42.4987,42.6589,41.9994,42.3386,1444600.0],["2022-10-11",42.2726,42.8379,42.0465,42.3009,1791000.0],["2022-10-12",42.5364,43.2713,42.3857,43.0263,1175100.0],["2022-10-13",42.0748,43.7612,41.9335,43.6764,1538200.0],["2022-10-14",43.9496,44.0061,42.9227,42.9321,1167300.0],["2022-10-17",43.6293,44.2228,43.5727,43.9496,1259000.0],["2022-10-18",44.8163,44.9859,44.0155,44.1945,1723700.0],["2022-10-19",43.4408,43.5539,42.6024,42.9698,1764700.0],["2022-10-20",42.6966,43.1488,42.527,42.6118,1463100.0],["2022-10-21",42.5458,43.7141,42.4139,43.5633,1620200.0],["2022-10-24",43.8365,44.2793,43.6387,44.1851,1342900.0],["2022-10-25",43.959,44.6844,43.9213,44.6562,1250900.0],["2022-10-26",43.959,44.9482,43.9307,44.4866,1481900.0],["2022-10-27",47.1151,47.5861,46.6346,46.6817,1998800.0],["2022-10-28",47.247,47.5296,46.7005,47.426,2497100.0],["2022-10-31",47.1057,47.3789,47.0397,47.1999,1454400.0],["2022-11-01",48.4623,48.5188,47.8499,48.1137,1705000.0],["2022-11-02",47.0114,47.9253,46.5687,46.6346,1428000.0],["2022-11-03",45.994,46.4462,45.8715,46.3143,1309200.0],["2022-11-04",48.6319,49.3856,48.255,49.1029,2593100.0],["2022-11-07",49.753,49.866,49.329,49.7059,1534700.0],["2022-11-08",49.5457,49.9132,49.1689,49.5269,1059200.0],["2022-11-09",49.2066,49.5646,49.0276,49.0935,1600500.0],["2022-11-10",50.7045,50.9683,50.1675,50.648,2208900.0],["2022-11-11",51.3923,52.2779,50.9872,52.1554,2304300.0],["2022-11-14",51.901,52.2025,51.5807,51.5995,1406000.0],["2022-11-15",51.543,51.9575,50.9777,51.5807,1251800.0],["2022-11-16",51.7597,52.0046,51.6749,51.8539,1306800.0],["2022-11-17",51.3075,51.8539,51.2321,51.8256,902600.0],["2022-11-18",52.2873,52.3438,51.9858,52.3155,931600.0],["2022-11-21",51.9481,52.3438,51.9387,52.2873,959400.0],["2022-11-22",52.4757,52.6924,52.3909,52.6924,832000.0],["2022-11-23",52.7018,53.1163,52.617,53.1163,713800.0],["2022-11-25",53.1352,53.4932,53.1352,53.3142,385200.0],["2022-11-28",55.4434,55.6789,54.6991,54.8027,1953500.0],["2022-11-29",55.0477,55.123,54.6331,54.6614,1956700.0],["2022-11-30",55.0665,55.4905,54.3034,55.481,1259800.0],["2022-12-01",56.442,56.5268,55.9333,56.2724,1297100.0],["2022-12-02",56.4326,56.9131,56.2536,56.8565,967600.0],["2022-12-05",56.0369,56.1688,55.7354,56.0086,973000.0],["2022-12-06",55.905,56.0746,55.3963,55.6035,761500.0],["2022-12-07",56.2159,56.2159,55.6977,55.9144,612500.0],["2022-12-08",56.018,56.2442,55.8862,56.1217,895400.0],["2022-12-09",56.1876,56.6964,56.1311,56.1594,869400.0],["2022-12-12",56.2724,56.5645,55.9615,56.5174,818000.0],["2022-12-13",57.8834,58.0624,57.1768,57.2899,1374800.0],["2022-12-14",57.3182,57.9494,57.2051,57.6008,964400.0],["2022-12-15",56.4985,56.5551,55.7731,56.2818,1530200.0],["2022-12-16",55.726,56.2442,55.6695,56.1782,1277500.0],["2022-12-19",56.1971,56.3101,55.7919,56.0369,895300.0],["2022-12-20",56.1594,56.3384,55.9238,55.9333,932700.0],["2022-12-21",56.3855,56.9696,56.3761,56.9225,795700.0],["2022-12-22",56.8942,56.9507,56.1594,56.6398,750700.0],["2022-12-23",56.5551,56.9319,56.4514,56.8754,800300.0],["2022-12-27",56.8942,57.1109,56.7529,56.8659,715100.0],["2022-12-28",57.0355,57.1863,56.4608,56.4891,653800.0],["2022-12-29",56.9978,57.2522,56.8471,56.8848,1013500.0],["2022-12-30",56.7623,56.9225,56.2913,56.5645,1092600.0],["2023-01-03",56.8188,57.0167,56.0652,56.1499,1286100.0],["2023-01-04",57.6291,58.0059,57.3276,57.7515,1935600.0],["2023-01-05",56.9696,57.2428,56.4891,56.7529,1231700.0],["2023-01-06",56.621,57.6762,56.4985,57.5537,953300.0],["2023-01-09",56.979,57.6291,56.9225,57.158,1330400.0],["2023-01-10",56.9602,57.1015,56.7623,56.9507,1469000.0],["2023-01-11",57.3747,58.3074,57.3747,58.298,2006900.0],["2023-01-12",56.8283,57.3464,56.4043,56.9884,2693400.0],["2023-01-13",57.1674,57.7044,57.1674,57.3935,1219500.0],["2023-01-17",57.5443,57.9871,57.4218,57.5349,1689000.0],["2023-01-18",57.761,57.8269,55.8485,55.8579,1669900.0],["2023-01-19",55.7354,56.2065,55.7071,55.8956,1383200.0],["2023-01-20",56.084,56.3384,55.7354,56.3384,1216400.0],["2023-01-23",56.2159,56.2536,55.6035,55.8673,1613000.0],["2023-01-24",55.6977,56.1594,55.4905,55.9992,1459200.0],["2023-01-25",56.0275,56.8283,55.8767,56.8188,1165700.0],["2023-01-26",56.2159,56.2724,55.8014,56.2065,787200.0],["2023-01-27",54.9723,55.3868,54.9535,55.2549,964000.0],["2023-01-30",55.4528,55.9427,55.2267,55.3397,1477400.0],["2023-01-31",56.3289,56.8094,56.0369,56.8,1520400.0],["2023-02-01",57.1486,57.1863,55.9238,56.7812,3548500.0],["2023-02-02",56.6022,56.7435,56.2724,56.4043,2386300.0],["2023-02-03",56.0652,56.1499,55.3397,55.7637,2038000.0],["2023-02-06",55.3303,55.481,55.123,55.3303,980500.0],["2023-02-07",54.6708,55.1984,54.4447,55.0382,1239600.0],["2023-02-08",55.0194,55.1136,54.7745,54.831,785500.0],["2023-02-09",55.4905,55.5187,54.6143,54.7179,1163400.0],["2023-02-10",54.6237,54.8498,54.4824,54.6897,1027900.0],["2023-02-13",54.9064,55.4999,54.8216,55.4622,822000.0],["2023-02-14",55.5376,55.7731,55.1796,55.4151,986900.0],["2023-02-15",55.5941,55.9804,55.4151,55.9615,972800.0],["2023-02-16",55.4905,55.7448,55.1984,55.4716,1162900.0],["2023-02-17",54.8687,55.5564,54.8687,55.4151,816100.0],["2023-02-21",55.8485,55.9615,55.4716,55.6789,988400.0],["2023-02-22",56.5079,56.7058,56.3949,56.5739,1331200.0],["2023-02-23",57.1957,57.3276,56.8094,57.2711,1005500.0],["2023-02-24",56.6493,56.8377,56.329,56.8283,887600.0],["2023-02-27",57.2334,57.3276,57.0167,57.2051,1053700.0],["2023-02-28",57.3558,57.6667,57.0921,57.1863,1342900.0],["2023-03-01",57.6573,57.7044,56.5551,56.7623,1996000.0],["2023-03-02",56.8377,57.5537,56.4608,57.5537,1759600.0],["2023-03-03",57.4972,58.5052,57.2805,58.4864,2413600.0],["2023-03-06",57.7139,57.8646,57.403,57.5537,1669700.0],["2023-03-07",57.3182,57.3653,56.2724,56.3195,2061200.0],["2023-03-08",56.4797,56.7341,56.3289,56.5268,2040500.0],["2023-03-09",57.4595,57.94,56.7623,56.8,2582200.0],["2023-03-10",58.0624,58.0907,56.5268,56.7717,2469900.0],["2023-03-13",56.1028,56.6964,55.9898,56.0369,1997200.0],["2023-03-14",57.1297,57.4406,56.8471,57.2899,1698700.0],["2023-03-15",54.9346,56.0557,54.8875,55.9804,1947100.0],["2023-03-16",56.4232,57.3182,56.2442,57.2899,1475500.0],["2023-03-17",55.9898,56.7246,55.9238,56.442,1566400.0],["2023-03-20",56.4608,57.1015,56.4514,56.9225,1179100.0],["2023-03-21",58.0342,58.1095,57.5914,57.7515,1750300.0],["2023-03-22",58.5618,58.9103,58.0436,58.0813,1559000.0],["2023-03-23",58.4016,58.7313,57.9871,58.2697,1307700.0],["2023-03-24",57.8834,58.6465,57.7798,58.5806,1475000.0],["2023-03-27",58.948,59.372,58.948,59.3249,1122100.0],["2023-03-28",59.0988,59.8807,59.0328,59.7959,1643400.0],["2023-03-29",60.8982,61.5294,60.625,61.52,1927800.0],["2023-03-30",62.2925,62.5752,62.1041,62.5469,1605700.0],["2023-03-31",63.1122,63.2064,62.5469,62.8672,1393900.0],["2023-04-03",62.6694,62.9426,62.4527,62.7165,1200200.0],["2023-04-04",62.9143,63.131,62.3962,62.6788,2090800.0],["2023-04-05",63.0368,63.131,62.6128,62.6505,1751800.0],["2023-04-06",62.4715,62.8955,62.4338,62.4998,2061900.0],["2023-04-10",61.2279,61.3221,60.3235,61.1997,3867200.0],["2023-04-11",61.4164,62.236,61.2091,61.341,6433900.0],["2023-04-12",60.6721,60.7851,59.6829,59.7111,5881800.0],["2023-04-13",60.446,60.7663,60.088,60.6156,5257400.0],["2023-04-14",60.917,61.0301,60.5308,60.8228,2999200.0],["2023-04-17",61.0772,61.3504,60.8699,61.162,1995100.0],["2023-04-18",60.8699,60.8699,60.4742,60.6344,1729400.0],["2023-04-19",61.7461,62.1983,61.5106,62.1512,2827100.0],["2023-04-20",61.8874,61.991,61.4917,61.6425,2200300.0],["2023-04-21",61.5671,61.7932,61.2939,61.7273,3035200.0],["2023-04-24",62.2266,62.4056,61.7178,61.8591,2277500.0],["2023-04-25",61.6048,62.2077,61.5011,61.8497,1523700.0],["2023-04-26",62.6976,62.707,62.2266,62.3679,1645800.0],["2023-04-27",61.7555,62.3962,61.7178,62.3585,1370700.0],["2023-04-28",60.7663,61.4917,60.7098,61.2091,2080600.0],["2023-05-01",61.341,61.633,60.8322,60.8888,1381200.0],["2023-05-02",60.4554,60.5213,59.8053,59.9843,3277100.0],["2023-05-03",61.0094,61.1812,60.5895,60.7899,3316800.0],["2023-05-04",61.9639,63.3002,61.8494,62.8993,3680100.0],["2023-05-05",61.1908,62.3171,60.4654,61.878,3518800.0],["2023-05-08",61.878,61.9544,61.5344,61.7348,1381300.0],["2023-05-09",60.8186,60.9426,60.5704,60.6181,1619200.0],["2023-05-10",59.9118,59.9118,58.7092,58.9955,2865100.0],["2023-05-11",58.6615,58.7855,58.2892,58.6328,2092000.0],["2023-05-12",58.4037,58.4515,58.1079,58.2701,1797200.0],["2023-05-15",58.5756,58.5756,58.1556,58.2797,1391800.0],["2023-05-16",57.6974,57.7834,56.9625,56.9721,2114500.0],["2023-05-17",56.3994,56.4757,55.989,56.0844,3003200.0],["2023-05-18",56.4757,56.5044,55.9031,56.1226,2017600.0],["2023-05-19",56.4662,56.8957,56.4471,56.6762,1637400.0],["2023-05-22",56.5139,56.6094,55.8935,56.1512,2092500.0],["2023-05-23",56.1417,56.3898,55.9031,56.0653,2549900.0],["2023-05-24",54.8245,55.2731,54.7959,54.9772,2923100.0],["2023-05-25",54.0705,54.5286,54.0514,54.2805,3171100.0],["2023-05-26",54.3091,54.5954,54.2327,54.5477,2333900.0],["2023-05-30",53.2974,53.5169,51.8847,51.9802,4259200.0],["2023-05-31",50.539,51.3789,50.5199,50.9685,4512600.0],["2023-06-01",51.2643,51.6939,51.0734,51.3598,3469600.0],["2023-06-02",51.4934,52.3715,51.4648,52.3524,3138100.0],["2023-06-05",51.732,52.4956,51.6748,51.7129,2656300.0],["2023-06-06",51.8943,52.467,51.8657,52.4288,3945000.0],["2023-06-07",52.4956,53.0397,52.4192,52.6579,5142300.0],["2023-06-08",52.152,52.6579,52.152,52.572,2346300.0],["2023-06-09",52.7915,52.8201,52.4097,52.6483,4535400.0],["2023-06-12",52.9728,52.9728,52.2856,52.6388,3119000.0],["2023-06-13",52.7438,53.1828,52.6579,53.0874,2611300.0],["2023-06-14",53.8891,54.4427,53.8032,54.0896,3734600.0],["2023-06-15",54.815,55.9221,54.6622,55.903,4113000.0],["2023-06-16",56.2753,56.4471,55.4831,55.5594,3548900.0],["2023-06-20",54.5095,54.5573,54.1182,54.1755,2093400.0],["2023-06-21",53.8509,54.2232,53.6601,54.1468,1641600.0],["2023-06-22",55.359,55.3876,54.815,55.254,1951600.0],["2023-06-23",54.71,54.7768,54.4141,54.5191,1569400.0],["2023-06-26",54.1946,54.2232,53.746,53.7937,1948900.0],["2023-06-27",53.9082,53.9941,53.7555,53.9559,1934100.0],["2023-06-28",53.6028,53.6219,53.3165,53.3546,1632000.0],["2023-06-29",53.0206,53.2401,52.9538,53.0587,1757600.0],["2023-06-30",53.8891,54.1755,53.7364,54.1373,1524500.0],["2023-07-03",54.4045,54.8054,54.3759,54.6527,799900.0],["2023-07-05",54.3664,54.5191,53.9941,54.1087,1623700.0],["2023-07-06",53.1542,53.2496,52.6006,52.8106,2231500.0],["2023-07-07",52.9156,53.1733,52.8488,52.9728,1999400.0],["2023-07-10",53.2496,53.4214,52.9919,53.0492,1464000.0],["2023-07-11",53.6887,53.746,53.3355,53.641,1572800.0],["2023-07-12",54.4141,54.8531,54.3186,54.6241,1877300.0],["2023-07-13",55.5404,55.5785,55.1967,55.5022,1870200.0],["2023-07-14",55.6835,55.7217,55.3972,55.5404,1313800.0],["2023-07-17",55.149,55.149,54.8341,54.9772,1124700.0],["2023-07-18",54.8818,55.2922,54.7004,54.8818,1280500.0],["2023-07-19",55.5022,55.7981,55.4735,55.7694,2658900.0],["2023-07-20",56.2657,56.3421,55.8553,56.0558,3295900.0],["2023-07-21",56.0558,56.113,55.6453,55.884,2513000.0],["2023-07-24",55.4926,55.884,55.3972,55.7122,2476800.0],["2023-07-25",55.779,56.0176,55.6072,55.8935,2129500.0],["2023-07-26",55.6453,56.113,55.6263,56.0176,1877400.0],["2023-07-27",56.3898,56.5139,55.4545,55.4926,2303700.0],["2023-07-28",56.113,56.4471,55.9985,56.1798,1932400.0],["2023-07-31",55.1681,55.5117,54.5668,54.6909,3445600.0],["2023-08-01",54.5477,54.6909,53.9559,54.2518,3107200.0],["2023-08-02",53.2115,53.7555,53.1637,53.6696,3449500.0],["2023-08-03",54.8436,54.8436,53.9368,54.3854,4231600.0],["2023-08-04",53.8605,54.6718,53.851,53.9178,3167700.0],["2023-08-07",54.0037,54.0609,53.7555,53.87,2594300.0],["2023-08-08",53.431,53.8414,53.2496,53.7555,2176500.0],["2023-08-09",53.8796,54.1373,53.746,53.9273,1923100.0],["2023-08-10",54.3759,54.7386,54.2041,54.2518,1895100.0],["2023-08-11",53.7555,54.0132,53.5646,53.7364,1709400.0],["2023-08-14",53.4501,53.8223,53.2783,53.7841,1340100.0],["2023-08-15",53.4405,53.5264,52.9156,52.9824,1360400.0],["2023-08-16",52.8774,53.0778,52.5242,52.5433,1506600.0],["2023-08-17",52.9442,53.1637,52.7151,52.8678,1329100.0],["2023-08-18",52.7056,53.2878,52.6388,53.2115,1658400.0],["2023-08-21",53.7269,53.8414,53.3069,53.641,1953600.0],["2023-08-22",53.5932,53.6791,53.4501,53.5837,1665300.0],["2023-08-23",53.5264,54.3282,53.5264,54.3186,1591100.0],["2023-08-24",54.0896,54.4141,53.8414,53.87,1290900.0],["2023-08-25",54.2709,54.2709,53.641,54.08,1402100.0],["2023-08-28",54.5,54.7577,54.4236,54.6432,1195100.0],["2023-08-29",54.5286,55.2922,54.5286,55.2826,2520100.0],["2023-08-30",55.3304,55.6263,55.1872,55.2158,1649700.0],["2023-08-31",54.8627,54.9772,54.2614,54.2995,1770800.0],["2023-09-01",54.3186,54.4045,53.4119,53.6219,2889000.0],["2023-09-05",53.3164,53.3546,53.0206,53.1828,1950800.0],["2023-09-06",53.3546,53.9273,53.2687,53.4787,3050600.0],["2023-09-07",53.5073,53.8605,53.5073,53.641,1886100.0],["2023-09-08",53.6314,53.7841,53.5264,53.6601,1003700.0],["2023-09-11",53.9846,54.5382,53.9082,54.4523,2325900.0],["2023-09-12",54.0037,54.2136,53.5932,53.6219,1532500.0],["2023-09-13",53.2783,53.7555,53.2783,53.4692,1938000.0],["2023-09-14",53.6696,54.3186,53.4501,54.2614,1821900.0],["2023-09-15",54.4427,54.7195,54.2232,54.2805,2550100.0],["2023-09-18",54.4714,55.0249,54.3664,55.0154,1634200.0],["2023-09-19",55.0918,55.1586,54.8054,54.8627,1068900.0],["2023-09-20",54.815,54.9868,54.6336,54.7768,1714600.0],["2023-09-21",54.7386,54.7386,54.1564,54.2423,1935300.0],["2023-09-22",54.3091,54.395,53.8319,53.87,1020200.0],["2023-09-25",53.1924,53.2401,52.572,52.6865,1423900.0],["2023-09-26",52.047,52.2761,51.7416,51.7893,1456700.0],["2023-09-27",51.7225,51.7416,50.7108,50.9494,1549100.0],["2023-09-28",50.978,51.4361,50.8539,51.1212,1506600.0],["2023-09-29",53.2115,53.2878,52.7724,52.7819,2942800.0],["2023-10-02",52.0279,52.0947,50.8348,50.9875,2883200.0],["2023-10-03",50.6153,50.8348,50.2717,50.5676,2269500.0],["2023-10-04",50.6249,50.7012,50.0904,50.5867,1923000.0],["2023-10-05",51.4457,51.7129,49.9376,50.3767,4983800.0],["2023-10-06",49.9663,50.6153,49.3077,50.3958,5046400.0],["2023-10-09",49.9281,50.1572,49.6036,50.1476,1443400.0],["2023-10-10",50.9685,51.3693,50.8539,51.1975,2089400.0],["2023-10-11",52.0947,52.257,51.8275,52.0661,2056700.0],["2023-10-12",52.1329,52.1711,50.978,51.1784,3003800.0],["2023-10-13",51.2357,51.3598,50.9303,51.2643,1834900.0],["2023-10-16",51.4171,51.9707,51.1307,51.8561,1446400.0],["2023-10-17",51.5125,51.7988,51.2739,51.5602,3260200.0],["2023-10-18",51.188,51.3216,50.7108,50.8348,1614500.0],["2023-10-19",50.8539,51.3598,50.6058,50.8539,1730000.0],["2023-10-20",50.6535,50.7489,50.1381,50.1763,1478200.0],["2023-10-23",50.1667,50.6535,49.9758,50.2812,1396400.0],["2023-10-24",50.6058,50.9971,50.5676,50.9875,2351500.0],["2023-10-25",51.2834,51.7034,50.9398,51.293,2574300.0],["2023-10-26",51.2262,51.4362,50.8348,50.9494,1570400.0],["2023-10-27",51.1784,51.2166,50.3481,50.4244,2357500.0],["2023-10-30",51.6557,51.7416,51.3025,51.5698,2244000.0],["2023-10-31",53.2115,54.3854,53.1924,54.2805,3462400.0],["2023-11-01",53.8605,54.2232,53.4692,54.2136,3691700.0],["2023-11-02",55.1967,55.5499,54.9009,55.4831,2171600.0],["2023-11-03",56.1894,56.5998,56.0844,56.2276,3389900.0],["2023-11-06",56.218,56.3707,56.0176,56.1989,1714200.0],["2023-11-07",56.0271,56.5998,55.8744,56.3707,1444600.0],["2023-11-08",56.8766,56.972,56.5139,56.6189,2067100.0],["2023-11-09",57.287,57.5066,57.0484,57.1248,2822500.0],["2023-11-10",56.7525,57.0007,55.6453,56.8957,2804100.0],["2023-11-13",56.6953,57.2966,56.4853,56.9911,1729600.0],["2023-11-14",57.9838,58.5183,57.8024,58.4419,2487100.0],["2023-11-15",58.4992,58.7474,58.1556,58.4037,1681800.0],["2023-11-16",58.2606,58.6519,58.2224,58.3274,958900.0],["2023-11-17",58.6424,58.7283,58.2033,58.5374,1850300.0],["2023-11-20",58.7283,59.196,58.6615,59.0146,1399200.0],["2023-11-21",59.215,59.3582,59.091,59.2055,1087600.0],["2023-11-22",59.6541,59.8545,59.4155,59.845,1186200.0],["2023-11-24",59.95,60.3509,59.9309,60.2363,821600.0],["2023-11-27",59.9595,60.0073,59.5587,59.7495,1222900.0],["2023-11-28",59.7591,60.0454,59.6541,59.9309,986200.0],["2023-11-29",60.0741,60.1218,59.6636,59.7591,1158300.0],["2023-11-30",59.9118,60.0741,59.5587,60.0645,1215200.0],["2023-12-01",60.0741,60.6277,59.9691,60.5036,1331600.0],["2023-12-04",59.9977,60.5418,59.9977,60.2745,1134100.0],["2023-12-05",60.1313,60.5227,59.9977,60.2936,2342500.0],["2023-12-06",60.4368,60.5036,59.6446,59.6541,1283500.0],["2023-12-07",59.7877,60.0359,59.7209,60.0168,983500.0],["2023-12-08",60.1122,60.4081,60.0645,60.1504,899100.0],["2023-12-11",59.9213,60.2363,59.9213,60.1886,803400.0],["2023-12-12",60.4368,60.5131,60.2459,60.4177,1117900.0],["2023-12-13",59.3773,60.5131,59.0146,60.4081,2289500.0],["2023-12-14",59.7877,60.599,59.6732,59.9309,2215900.0],["2023-12-15",59.8259,59.9691,59.5968,59.6636,1555000.0],["2023-12-18",59.5777,60.0836,59.3391,59.9882,1215500.0],["2023-12-19",60.3986,60.9522,60.2554,60.9522,1604300.0],["2023-12-20",60.7995,60.9617,59.9977,60.0168,1525100.0],["2023-12-21",60.494,60.7326,60.1886,60.7326,1230800.0],["2023-12-22",61.1335,61.5821,61.124,61.563,1633900.0],["2023-12-26",61.3244,61.9448,61.3244,61.6776,1059400.0],["2023-12-27",61.6108,61.9353,61.5249,61.9162,844600.0],["2023-12-28",61.8589,62.0498,61.6489,61.7444,1077900.0],["2023-12-29",61.8016,61.8971,61.5248,61.6776,966300.0],["2024-01-02",61.1431,61.6489,61.1431,61.3244,935000.0],["2024-01-03",61.1335,61.2099,60.6467,60.8376,1400900.0],["2024-01-04",61.2194,61.6298,61.0381,61.4008,820900.0],["2024-01-05",61.124,61.7348,61.0285,61.3244,1229000.0],["2024-01-08",62.0307,62.4889,61.983,62.4889,1467300.0],["2024-01-09",61.8971,62.2502,61.8494,62.0689,1930800.0],["2024-01-10",62.7275,63.2238,62.6511,63.1379,2206300.0],["2024-01-11",62.0307,62.193,61.563,62.1739,2690900.0],["2024-01-12",62.1262,62.4507,62.0307,62.1071,1231300.0],["2024-01-16",61.2862,61.4103,60.4654,60.7136,1776400.0],["2024-01-17",59.7209,59.9118,59.53,59.8641,1279900.0],["2024-01-18",59.3678,59.9309,59.2819,59.845,1192200.0],["2024-01-19",60.0073,60.3127,59.6064,60.1409,874300.0],["2024-01-22",60.055,60.2936,59.9023,60.0932,1512800.0],["2024-01-23",59.5587,60.2363,59.0623,60.1122,2282800.0],["2024-01-24",60.4558,60.4845,59.5205,59.5205,1051000.0],["2024-01-25",59.4537,59.6255,59.1101,59.3105,2084100.0],["2024-01-26",59.0146,59.4632,59.0051,59.2628,979800.0],["2024-01-29",59.1291,59.5491,59.1101,59.5491,1089300.0],["2024-01-30",59.7018,59.8068,59.4537,59.5968,974500.0],["2024-01-31",59.8927,59.9595,58.9096,58.9287,1361000.0],["2024-02-01",59.0623,59.9118,58.8714,59.7973,1621900.0],["2024-02-02",59.6446,59.6636,58.8619,59.2819,1185700.0],["2024-02-05",59.3009,59.32,58.9573,59.091,809300.0],["2024-02-06",58.9573,61.019,58.7855,60.8281,4255900.0],["2024-02-07",61.9162,62.9661,61.563,62.5461,6652300.0],["2024-02-08",62.4602,62.6798,62.298,62.6225,2315600.0],["2024-02-09",61.9735,62.0784,61.4485,61.5726,2115500.0],["2024-02-12",61.4867,61.8398,61.1812,61.8303,2046500.0],["2024-02-13",61.1431,61.1812,60.5036,60.7804,2247700.0],["2024-02-14",59.2914,59.635,58.881,59.5109,2218700.0],["2024-02-15",59.7495,60.265,59.74,59.9595,1406700.0],["2024-02-16",59.4823,59.6923,59.1769,59.4059,1425000.0],["2024-02-20",59.8068,60.1981,59.7495,59.9882,2820000.0],["2024-02-21",60.2077,60.7708,60.16,60.7231,1434800.0],["2024-02-22",60.7995,60.809,59.9977,60.5131,2893200.0],["2024-02-23",60.5418,60.6181,60.265,60.4845,2196100.0],["2024-02-26",60.4177,60.4558,60.0454,60.2268,1739600.0],["2024-02-27",59.9404,60.2077,59.7305,60.1886,1365300.0],["2024-02-28",59.425,59.7209,59.1673,59.6064,2055400.0],["2024-02-29",58.4992,58.4992,57.0675,57.6211,3026000.0],["2024-03-01",57.8024,57.8024,57.2298,57.4302,1579600.0],["2024-03-04",57.2679,57.6784,57.1534,57.3634,1341100.0],["2024-03-05",57.5161,57.8597,57.2966,57.4016,1440700.0],["2024-03-06",58.0124,58.4133,57.7165,57.8502,1182300.0],["2024-03-07",58.0983,58.8714,58.0983,58.8142,2152300.0],["2024-03-08",59.0432,59.4059,59.0051,59.2532,1390600.0],["2024-03-11",59.9882,60.3604,59.7114,60.2172,2525500.0],["2024-03-12",60.1122,60.4845,59.8736,60.4081,774300.0],["2024-03-13",60.8376,61.6871,60.7899,61.6108,1362200.0],["2024-03-14",58.6233,58.8523,57.9456,58.2319,11902900.0],["2024-03-15",58.2033,58.5374,57.5447,58.0315,4706100.0],["2024-03-18",57.5161,57.6974,57.1439,57.3252,4783200.0],["2024-03-19",56.9911,57.3538,56.8957,57.2584,3211300.0],["2024-03-20",57.1248,57.5256,56.7334,57.3347,2315900.0],["2024-03-21",57.1248,57.3347,56.5425,56.5903,4367500.0],["2024-03-22",56.6857,57.1534,56.5807,56.7907,2951300.0],["2024-03-25",57.2679,57.5638,57.058,57.058,1809300.0],["2024-03-26",57.6879,57.7643,57.4207,57.602,1634200.0],["2024-03-27",58.0983,58.2224,57.8502,58.0697,1719100.0],["2024-03-28",57.8883,58.2129,57.8692,58.0124,2172600.0],["2024-04-01",57.9265,58.3942,57.7833,58.3178,2289800.0],["2024-04-02",58.0315,58.0315,57.6402,57.9456,2152500.0],["2024-04-03",57.8597,57.8788,57.392,57.497,1764300.0],["2024-04-04",57.497,57.7356,56.7525,56.8289,2572200.0],["2024-04-05",57.0961,57.4493,56.972,57.2298,2004500.0],["2024-04-08",57.3729,57.6115,57.3252,57.4588,1390800.0],["2024-04-09",57.6784,57.9265,57.5829,57.8406,1524500.0],["2024-04-10",57.0007,57.0293,56.5425,56.8575,1679100.0],["2024-04-11",57.5447,57.5829,56.7239,57.0102,1478500.0],["2024-04-12",56.5807,56.7334,55.9508,55.9985,1556100.0],["2024-04-15",56.0749,56.323,55.3208,55.359,1656900.0],["2024-04-16",54.9104,54.9486,54.4904,54.5382,1897400.0],["2024-04-17",54.8054,55.0822,54.5954,54.7481,1741200.0],["2024-04-18",54.7959,55.3017,54.6909,55.2731,1459600.0],["2024-04-19",55.9031,56.1703,55.6644,56.0653,1435000.0],["2024-04-22",56.5425,57.0293,56.428,56.7812,2897400.0],["2024-04-23",57.0102,57.5256,56.8289,57.4397,1731300.0],["2024-04-24",57.182,57.5638,56.8098,57.5161,1160600.0],["2024-04-25",57.1725,57.4588,56.848,57.2107,1288300.0],["2024-04-26",57.2488,57.6115,57.1343,57.2775,1159600.0],["2024-04-29",57.6784,57.7165,57.4779,57.5543,1506700.0],["2024-04-30",57.9933,58.0124,56.9243,56.9434,2131100.0],["2024-05-01",57.058,57.3729,56.5425,56.7621,1274200.0],["2024-05-02",57.1248,57.3443,56.9243,57.1629,1646800.0],["2024-05-03",58.085,58.3465,57.6589,57.8332,1251700.0],["2024-05-06",58.2981,58.3272,57.6201,57.717,2459700.0],["2024-05-07",58.6855,58.9664,58.5306,58.6662,3148900.0],["2024-05-08",61.5137,61.6009,60.8648,61.0101,3522400.0],["2024-05-09",61.4169,61.5428,61.1166,61.4944,2301700.0],["2024-05-10",61.7656,62.2111,61.7172,62.1917,2432200.0],["2024-05-13",62.5404,62.7729,62.5211,62.676,1246100.0],["2024-05-14",63.0538,63.6349,62.9182,63.6059,2226500.0],["2024-05-15",63.9255,64.3517,63.8286,63.9545,1945600.0],["2024-05-16",64.2064,64.6132,64.0998,64.3807,1340800.0],["2024-05-17",64.9909,65.3687,64.8166,65.3009,1591800.0],["2024-05-20",64.5551,64.8263,64.0998,64.2548,1512300.0],["2024-05-21",64.2935,64.371,64.0611,64.1579,1150100.0],["2024-05-22",63.4025,63.6252,63.0247,63.141,1080000.0],["2024-05-23",63.1409,63.1506,62.4726,62.5889,1587500.0],["2024-05-24",63.1506,63.3153,62.9182,62.9957,1355000.0],["2024-05-28",62.2014,62.2208,61.3007,61.5138,1636000.0],["2024-05-29",60.274,60.6227,60.2062,60.3224,1365100.0],["2024-05-30",60.642,60.7389,60.3612,60.3708,859600.0],["2024-05-31",60.2062,61.0876,60.1578,61.0876,962500.0],["2024-06-03",61.0295,61.2135,60.613,60.6808,1208500.0],["2024-06-04",60.2934,60.3127,59.8575,60.1771,1266800.0],["2024-06-05",60.3127,60.429,59.964,60.119,701200.0],["2024-06-06",60.9714,61.5525,60.9326,61.32,937300.0],["2024-06-07",60.6517,60.7776,60.1965,60.2643,823300.0],["2024-06-10",59.6832,59.78,59.2957,59.6638,928900.0],["2024-06-11",58.7436,59.1601,58.5499,59.1408,857800.0],["2024-06-12",59.8962,60.2449,59.5379,59.5379,1322100.0],["2024-06-13",59.1214,59.1214,58.2206,58.5499,1851400.0],["2024-06-14",57.4361,57.6492,57.068,57.6201,1591100.0],["2024-06-17",57.6201,57.9785,57.5329,57.8235,876600.0],["2024-06-18",57.4458,57.6492,57.2617,57.2811,1046100.0],["2024-06-20",57.1746,57.5911,57.1068,57.378,924500.0],["2024-06-21",57.0196,57.3489,56.7484,57.2036,1461600.0],["2024-06-24",58.7049,59.0342,58.6371,58.8599,1688600.0],["2024-06-25",57.8235,58.3756,57.7654,58.269,2747500.0],["2024-06-26",57.3102,57.6685,57.1649,57.6104,1829100.0],["2024-06-27",57.4651,57.6492,56.9809,57.2036,1283500.0],["2024-06-28",56.1866,56.4966,56.0607,56.3222,2152300.0],["2024-07-01",57.223,57.3005,56.3707,56.5159,1734100.0],["2024-07-02",56.7484,56.9034,56.3997,56.8162,1699100.0],["2024-07-03",57.9397,58.2884,57.8332,58.1722,1537600.0],["2024-07-05",58.3368,58.4143,57.6685,57.8816,1051600.0],["2024-07-08",58.0657,58.0947,57.4651,57.4748,869700.0],["2024-07-09",57.3973,57.5329,57.1552,57.1552,849100.0],["2024-07-10",57.9882,58.4337,57.8816,58.395,1203800.0],["2024-07-11",59.073,59.4507,58.918,59.3248,1046300.0],["2024-07-12",58.8308,59.9059,58.8308,59.5669,944200.0],["2024-07-15",58.947,58.9664,58.2594,58.2787,1285800.0],["2024-07-16",58.0366,58.3368,57.7363,58.3078,1059000.0],["2024-07-17",58.947,59.8091,58.918,59.7316,1172000.0],["2024-07-18",59.8284,59.9059,58.6468,58.6565,1184000.0],["2024-07-19",58.5693,58.6855,58.3272,58.5499,771900.0],["2024-07-22",59.257,59.4313,58.8889,59.1117,884300.0],["2024-07-23",58.8405,59.073,58.5402,58.7921,858800.0],["2024-07-24",58.5693,58.8986,58.4628,58.6468,1077800.0],["2024-07-25",58.5015,58.9858,58.4918,58.7921,1024200.0],["2024-07-26",59.0052,59.4701,58.9374,59.4507,1076300.0],["2024-07-29",57.7654,58.2109,57.4845,58.1625,2161600.0],["2024-07-30",57.8041,57.9397,57.4748,57.7073,1557300.0],["2024-07-31",57.6007,57.9107,57.4458,57.6298,1727100.0],["2024-08-01",59.2667,59.8769,58.6952,59.3345,3526100.0],["2024-08-02",61.32,61.6978,60.9132,61.3878,2086800.0],["2024-08-05",59.1117,59.3635,58.6177,58.9277,2355300.0],["2024-08-06",58.085,59.1989,58.0753,58.5984,1854500.0],["2024-08-07",58.8792,59.257,58.5596,58.5984,1441300.0],["2024-08-08",58.579,59.102,58.4821,59.0148,2677600.0],["2024-08-09",58.6855,59.0052,58.3369,58.763,945800.0],["2024-08-12",58.3756,58.5887,58.1431,58.2303,1196100.0],["2024-08-13",58.1625,58.5887,57.9882,58.5306,1283700.0],["2024-08-14",58.6177,58.7824,58.4724,58.4821,1103600.0],["2024-08-15",58.4434,58.8696,58.24,58.7146,1353500.0],["2024-08-16",58.4531,58.8114,58.3853,58.7436,972400.0],["2024-08-19",58.7824,59.0826,58.7824,58.9664,869600.0],["2024-08-20",58.7243,58.7437,58.3465,58.6468,1112200.0],["2024-08-21",58.9083,59.0536,58.7436,59.0148,878000.0],["2024-08-22",59.2764,59.3442,58.9277,59.0536,779800.0],["2024-08-23",59.3151,59.7994,59.2086,59.751,734700.0],["2024-08-26",59.3635,59.6347,59.3248,59.3732,787200.0],["2024-08-27",59.9059,60.0318,59.7897,59.9253,874300.0],["2024-08-28",59.5185,59.6057,59.2957,59.5185,547800.0],["2024-08-29",59.7219,59.8091,59.2764,59.5863,676300.0],["2024-08-30",59.412,59.5185,59.0342,59.5088,702400.0],["2024-09-03",59.1117,59.8962,59.1117,59.5476,978400.0],["2024-09-04",60.1481,60.8164,60.09,60.6227,974800.0],["2024-09-05",61.4847,61.785,61.2619,61.446,1222700.0],["2024-09-06",60.9326,61.136,60.6711,60.8648,809600.0],["2024-09-09",61.0876,61.9012,60.9907,61.659,942200.0],["2024-09-10",62.2983,62.3951,61.9399,62.153,885700.0],["2024-09-11",62.6082,62.647,61.998,62.3274,915000.0],["2024-09-12",62.308,62.8504,62.2983,62.8116,1061600.0],["2024-09-13",62.9569,63.1506,62.5985,62.8601,780300.0],["2024-09-16",62.7148,62.9182,62.5307,62.7148,646400.0],["2024-09-17",62.5598,62.5985,62.0949,62.2305,741400.0],["2024-09-18",62.0658,62.124,61.3975,61.4169,1777100.0],["2024-09-19",61.8915,61.9787,61.5719,61.7946,1181100.0],["2024-09-20",61.3394,61.3878,60.981,61.1457,1092200.0],["2024-09-23",61.0295,61.3782,61.0101,61.0392,740500.0],["2024-09-24",61.9012,62.4145,61.7075,62.153,1179200.0],["2024-09-25",61.5041,61.5816,61.107,61.1651,839300.0],["2024-09-26",62.9569,63.5962,62.7148,63.4606,1388700.0],["2024-09-27",64.342,64.5551,63.8867,63.9158,1355300.0],["2024-09-30",64.3904,64.4679,63.8964,64.2064,1113700.0],["2024-10-01",65.2621,65.2815,64.4098,64.4582,1222700.0],["2024-10-02",64.2161,64.2935,63.8383,64.1967,835000.0],["2024-10-03",64.3129,64.4098,63.9933,64.187,1433100.0],["2024-10-04",63.1991,64.3129,63.1313,64.3129,882500.0],["2024-10-07",63.7899,63.9158,62.676,62.9763,1150800.0],["2024-10-08",62.2789,62.337,61.9109,62.2111,864600.0],["2024-10-09",62.308,62.5017,62.124,62.2499,737600.0],["2024-10-10",62.4726,62.5017,61.9109,62.0562,789700.0],["2024-10-11",62.7245,62.9279,62.4339,62.8116,2002600.0],["2024-10-14",62.4533,63.3734,62.4242,63.3637,1462800.0],["2024-10-15",63.8577,64.3323,63.354,63.3734,1250100.0],["2024-10-16",63.3347,63.6737,63.0538,63.2475,509300.0],["2024-10-17",63.4218,63.5477,63.0828,63.4121,804900.0],["2024-10-18",63.4703,64.0901,63.3831,63.9642,624400.0],["2024-10-21",63.6252,63.7318,62.9376,63.015,681600.0],["2024-10-22",62.4339,62.6857,62.3951,62.6179,570600.0],["2024-10-23",62.5211,62.6663,62.3177,62.5404,807100.0],["2024-10-24",62.7729,62.9085,62.492,62.5792,931500.0],["2024-10-25",62.5598,62.6567,61.8818,61.8915,761100.0],["2024-10-28",62.4048,62.6857,62.308,62.3661,1193800.0],["2024-10-29",62.0658,62.4533,61.9496,61.9496,1165700.0],["2024-10-30",61.1748,61.6978,60.9229,60.9326,1679200.0],["2024-10-31",58.3368,58.4337,57.2521,57.5039,3629000.0],["2024-11-01",58.2787,58.3272,57.4361,57.4361,1510100.0],["2024-11-04",57.4361,57.5523,56.5547,56.7097,1600900.0],["2024-11-05",57.0583,57.223,56.8646,56.9809,1148000.0],["2024-11-06",55.2955,55.4796,54.6563,55.4699,3460000.0],["2024-11-07",56.1382,56.4966,55.9057,56.0026,1640600.0],["2024-11-08",55.5571,55.7217,55.2277,55.4796,1649900.0],["2024-11-11",55.2471,55.4311,55.1309,55.2762,3991900.0],["2024-11-12",54.5207,54.5497,53.9299,54.2398,4358400.0],["2024-11-13",53.988,54.1139,53.6877,54.0461,2537900.0],["2024-11-14",55.1406,55.2374,54.5401,54.5788,2694800.0],["2024-11-15",54.7531,54.7725,54.327,54.4819,2181600.0],["2024-11-18",54.4723,54.8113,54.3754,54.7241,1233400.0],["2024-11-19",54.172,54.4626,53.9977,54.2979,2721400.0],["2024-11-20",53.3681,53.5715,53.0582,53.465,2418400.0],["2024-11-21",53.0194,53.3778,52.7966,52.971,2537700.0],["2024-11-22",52.9516,53.1163,52.9032,53.0097,1920100.0],["2024-11-25",53.7458,53.8911,53.3003,53.31,2028700.0],["2024-11-26",52.787,52.8063,51.983,52.2349,2493600.0],["2024-11-27",52.6901,52.8548,52.3511,52.3802,1521900.0],["2024-11-29",51.4891,52.2155,51.4891,52.109,1282200.0],["2024-12-02",52.2639,52.5351,51.6247,52.4383,2887200.0],["2024-12-03",52.4189,52.5642,52.0799,52.1768,2503400.0],["2024-12-04",51.6634,51.7118,51.3438,51.4988,2512600.0],["2024-12-05",51.8087,51.8281,51.4213,51.46,4875700.0],["2024-12-06",51.9346,52.0218,51.2276,51.2469,3095900.0],["2024-12-09",51.4503,51.954,51.3438,51.3922,4262300.0],["2024-12-10",51.77,51.77,51.276,51.2954,2717900.0],["2024-12-11",51.4019,51.4116,50.6561,50.7336,3368300.0],["2024-12-12",51.8862,51.9056,51.5278,51.8184,3034300.0],["2024-12-13",52.2058,52.293,51.7118,51.7506,2353300.0],["2024-12-16",51.2372,51.4794,50.8789,50.8789,3287600.0],["2024-12-17",50.5689,50.6948,50.1137,50.1428,2300300.0],["2024-12-18",49.8328,50.075,48.5059,48.5349,2975300.0],["2024-12-19",48.5156,48.7965,48.2637,48.5253,2330900.0],["2024-12-20",48.1281,48.8449,48.0991,48.6318,2032600.0],["2024-12-23",48.5543,49.058,48.3025,48.9514,2136600.0],["2024-12-24",48.7577,48.8255,48.564,48.8061,734700.0],["2024-12-26",48.7287,48.9321,48.6512,48.7868,1859200.0],["2024-12-27",48.5349,49.1451,48.5253,48.7868,1857800.0],["2024-12-30",48.5253,48.5253,48.1088,48.2153,2371500.0],["2024-12-31",48.2734,48.6802,48.2444,48.4962,2416900.0],["2025-01-02",48.5737,48.903,48.2056,48.3606,1703200.0],["2025-01-03",47.8473,47.886,47.024,47.3145,3346100.0],["2025-01-06",47.2371,47.9538,47.1305,47.5954,2460500.0],["2025-01-07",48.3412,48.4478,47.5761,47.6729,1917300.0],["2025-01-08",47.3727,47.4889,47.0918,47.4889,1679600.0],["2025-01-10",46.7915,46.8593,44.651,44.6994,5554100.0],["2025-01-13",44.6994,45.174,44.496,44.9512,3491600.0],["2025-01-14",45.1159,45.2709,44.8447,45.0287,1656500.0],["2025-01-15",45.484,45.5518,44.8641,44.9997,2691600.0],["2025-01-16",45.0965,45.7745,44.8834,45.6389,2211600.0],["2025-01-17",46.3944,46.5881,46.2104,46.4913,2504900.0],["2025-01-21",46.8303,46.9368,46.6365,46.8012,2502700.0],["2025-01-22",46.5203,46.5494,46.1038,46.1038,2356400.0],["2025-01-23",46.5881,46.7625,46.1426,46.6947,1746600.0],["2025-01-24",47.0821,47.4405,46.9755,47.3339,1439600.0],["2025-01-27",47.6245,48.4962,47.6245,48.4187,2296700.0],["2025-01-28",48.225,48.3219,47.547,47.6632,1754200.0],["2025-01-29",47.4889,47.7117,47.4598,47.6245,2034700.0],["2025-01-30",48.2928,48.4962,48.0119,48.2541,2341200.0],["2025-01-31",47.9054,48.225,47.5276,47.6342,3583200.0],["2025-02-03",46.7528,47.5179,46.3847,47.1596,2429200.0],["2025-02-04",47.3436,47.4308,47.1208,47.1693,1263500.0],["2025-02-05",47.4598,47.6051,47.0627,47.5664,1639100.0],["2025-02-06",48.8546,48.9417,48.4768,48.8546,3039500.0],["2025-02-07",49.2711,49.3001,48.7093,48.719,2436300.0],["2025-02-10",48.7771,48.8643,48.5446,48.748,1555800.0],["2025-02-11",48.9127,49.4648,48.8158,49.4648,1724900.0],["2025-02-12",50.6077,50.7239,50.0265,50.6367,2664100.0],["2025-02-13",51.4213,51.5569,51.1501,51.4503,2811700.0],["2025-02-14",51.7022,52.0024,51.4213,51.4503,1865900.0],["2025-02-18",51.092,51.5666,51.0048,51.3341,1474600.0],["2025-02-19",51.0435,51.2372,50.8208,51.1598,1277600.0],["2025-02-20",51.1695,51.5859,51.0823,51.4794,938100.0],["2025-02-21",51.9056,52.5836,51.8378,52.3124,1740900.0],["2025-02-24",52.4286,52.971,52.3898,52.7966,2651000.0],["2025-02-25",53.2228,53.5134,52.8451,53.0485,2522500.0],["2025-02-26",57.3295,57.9204,56.8743,56.8743,4872400.0],["2025-02-27",57.3199,58.4337,57.0293,57.6395,3991500.0],["2025-02-28",58.0366,58.3756,57.6104,57.9591,2531400.0],["2025-03-03",59.0148,59.4507,58.4821,58.8308,2427600.0],["2025-03-04",59.5282,59.7994,59.0826,59.1601,3578100.0],["2025-03-05",60.0803,60.4677,59.8962,60.274,3225800.0],["2025-03-06",59.8381,60.6517,59.8091,60.4774,1831200.0],["2025-03-07",60.5646,61.4169,60.429,61.0779,2000600.0],["2025-03-10",61.1263,61.7172,60.0318,60.4968,2378700.0],["2025-03-11",60.768,60.8648,60.0415,60.5452,2955700.0],["2025-03-12",60.9714,60.981,60.0706,60.5646,2812000.0],["2025-03-13",59.6928,59.9834,59.3635,59.4604,1985900.0],["2025-03-14",60.0125,60.4677,59.8284,60.3805,2707200.0],["2025-03-17",61.0585,61.5234,60.9907,61.3394,2078100.0],["2025-03-18",61.2813,61.6009,60.9714,61.5331,2345600.0],["2025-03-19",61.3878,61.3878,60.797,61.0973,1409600.0],["2025-03-20",60.458,61.107,60.429,61.0585,1855800.0],["2025-03-21",61.0876,61.4072,60.768,60.8067,2131000.0],["2025-03-24",59.7316,59.8962,59.3829,59.596,2089700.0],["2025-03-25",60.119,60.1481,59.625,59.7606,1522500.0],["2025-03-26",59.412,59.9834,59.412,59.9253,2079200.0],["2025-03-27",59.5863,60.2256,59.5863,60.1868,2362300.0],["2025-03-28",60.5549,60.7776,59.935,60.09,2859300.0],["2025-03-31",59.4991,59.8381,59.441,59.625,2383400.0],["2025-04-01",59.6638,59.9834,59.2086,59.6638,1782700.0],["2025-04-02",60.3805,60.4677,59.751,60.1481,2298600.0],["2025-04-03",61.0876,61.814,60.8261,60.9229,4272100.0],["2025-04-04",60.6033,60.7002,58.7049,59.0052,4302800.0],["2025-04-07",56.8065,59.1408,56.6515,57.407,6269200.0],["2025-04-08",58.4434,58.5887,56.1479,56.6806,3383000.0],["2025-04-09",57.4942,59.7219,56.5934,59.2667,5020900.0],["2025-04-10",58.6371,59.1892,57.9301,58.8018,4329400.0],["2025-04-11",60.2352,60.6905,59.5282,60.5549,3444100.0],["2025-04-14",60.3902,61.475,60.1674,61.3782,2402300.0],["2025-04-15",61.0101,61.4169,60.8745,61.291,1863300.0],["2025-04-16",62.7535,63.3056,62.4629,62.6082,3516900.0],["2025-04-17",63.3056,63.8286,63.141,63.5671,3321600.0],["2025-04-21",63.4993,63.5865,63.0925,63.5477,1389100.0],["2025-04-22",64.4098,65.0684,64.3129,64.7972,1400100.0],["2025-04-23",63.664,64.2742,63.6543,64.1386,1518800.0],["2025-04-24",64.2645,64.2935,63.6059,63.7608,1450200.0],["2025-04-25",63.5381,63.6252,62.8213,62.9666,2080200.0],["2025-04-28",63.325,63.354,62.9666,63.0732,1503300.0],["2025-04-29",62.7632,62.9763,62.4823,62.9182,2632100.0],["2025-04-30",63.141,63.8286,62.647,63.7415,2248400.0],["2025-05-01",63.1991,63.3831,62.8504,62.9763,1050500.0],["2025-05-02",64.1773,64.3032,63.9352,63.9352,1745300.0],["2025-05-05",64.0805,64.2257,63.6737,63.9061,1278700.0],["2025-05-06",64.7488,64.8456,63.9642,64.0708,1869200.0],["2025-05-07",64.4038,64.7388,64.0885,64.5418,2384900.0],["2025-05-08",65.8917,66.5618,65.5666,66.0198,4072800.0],["2025-05-09",66.2071,66.5519,65.9114,66.2859,2603700.0],["2025-05-12",65.3104,65.4188,64.7684,64.9359,2071000.0],["2025-05-13",64.9753,65.0542,64.1969,64.9458,2158300.0],["2025-05-14",65.3005,65.4582,65.0148,65.2907,1981700.0],["2025-05-15",65.8622,66.5519,65.6848,66.5322,1580600.0],["2025-05-16",66.2071,66.6111,65.9903,66.6111,1196000.0],["2025-05-19",66.9855,67.6654,66.887,67.6457,2446000.0],["2025-05-20",67.4979,67.7147,67.3895,67.557,950200.0],["2025-05-21",67.8231,68.0399,67.6753,67.7935,1475700.0],["2025-05-22",67.5373,67.8034,67.3107,67.3501,2936600.0],["2025-05-23",67.3895,68.3453,66.9362,68.2665,1823700.0],["2025-05-27",69.5179,69.6854,68.9562,69.1435,1646200.0],["2025-05-28",68.9858,69.1336,68.6902,68.7493,1555300.0],["2025-05-29",69.173,69.6263,68.8873,69.4982,2067600.0],["2025-05-30",69.2716,69.715,68.9957,69.4588,1716900.0],["2025-06-02",69.6756,70.2471,69.311,70.2274,2212700.0],["2025-06-03",69.6263,69.8726,69.3011,69.6263,1861300.0],["2025-06-04",70.5821,70.8876,70.2077,70.4836,1928800.0],["2025-06-05",70.4737,70.5821,69.8431,69.9022,1327600.0],["2025-06-06",69.7248,70.05,69.6066,69.9712,1774600.0],["2025-06-09",69.7741,70.2077,69.4588,69.9712,1553800.0],["2025-06-10",69.8431,69.8431,69.2519,69.2913,2520900.0],["2025-06-11",69.7051,70.2077,69.5672,70.119,2653900.0],["2025-06-12",70.3752,70.7595,70.2963,70.6511,3876700.0],["2025-06-13",69.9909,70.6412,69.8825,70.1781,2566500.0],["2025-06-16",70.6215,71.0748,70.1091,70.1978,2815100.0],["2025-06-17",69.8923,70.0599,69.2519,69.4588,3069400.0],["2025-06-18",69.8037,70.3456,69.784,69.912,3978500.0],["2025-06-20",70.4146,70.7201,70.1091,70.1485,2767200.0],["2025-06-23",69.9416,70.4442,69.7347,70.4343,2976500.0],["2025-06-24",70.1485,70.3456,69.0548,69.1829,3393500.0],["2025-06-25",67.9512,68.0201,67.3599,67.5669,2244400.0],["2025-06-26",68.296,68.4143,67.9413,68.1187,1883200.0],["2025-06-27",67.5373,67.8822,67.2713,67.4979,2123500.0],["2025-06-30",67.4979,67.7344,66.9756,67.7147,2323400.0],["2025-07-01",68.2271,68.6803,67.9413,68.2369,2152600.0],["2025-07-02",67.8625,68.4734,67.695,68.3256,1894100.0],["2025-07-03",68.1581,68.1581,67.8428,67.9019,1144800.0],["2025-07-07",68.0201,68.1285,67.4388,67.5669,2292400.0],["2025-07-08",66.7983,66.8673,66.345,66.5716,2776500.0],["2025-07-09",67.0052,67.0052,66.2169,66.5224,3384900.0],["2025-07-10",66.3253,66.749,66.2563,66.6406,2381400.0],["2025-07-11",66.483,66.6899,66.3056,66.5125,1844600.0],["2025-07-14",66.6308,66.9461,66.4435,66.8081,1541100.0],["2025-07-15",66.3549,66.4238,65.7341,65.9706,1742800.0],["2025-07-16",65.9903,66.7392,65.9213,66.7293,1354200.0],["2025-07-17",66.3647,66.8968,66.3253,66.8574,1093500.0],["2025-07-18",67.1432,67.3008,66.6997,66.9165,1563600.0],["2025-07-21",67.1136,67.8428,67.1037,67.1629,2263400.0],["2025-07-22",67.4782,68.4241,67.4782,68.3256,1505400.0],["2025-07-23",68.4143,69.577,68.3749,69.4883,1944700.0],["2025-07-24",69.2617,69.7051,69.0646,69.0646,1582600.0],["2025-07-25",68.7,69.1829,68.6508,69.173,1452800.0],["2025-07-28",66.6899,66.7194,65.2414,65.3793,4340700.0],["2025-07-29",65.3892,65.9114,65.2414,65.9016,1774100.0],["2025-07-30",65.6454,66.1282,65.4385,65.5666,1917900.0],["2025-07-31",58.5015,58.6788,56.7179,56.8263,9153800.0],["2025-08-01",57.723,57.7723,56.1366,56.2647,7418000.0],["2025-08-04",57.25,57.5259,56.9249,57.3387,4207600.0],["2025-08-05",58.8069,59.2011,58.4226,58.7872,3940500.0],["2025-08-06",58.7971,59.6741,58.6887,59.4376,2454300.0],["2025-08-07",59.8317,60.5215,59.8219,60.4525,2076900.0],["2025-08-08",60.551,61.1422,60.5018,61.0831,2112400.0],["2025-08-11",60.4623,60.7481,60.2259,60.4722,1572200.0],["2025-08-12",60.3047,60.7481,60.2653,60.4919,1691400.0],["2025-08-13",60.3145,60.7185,60.2259,60.2456,2457300.0],["2025-08-14",59.7135,59.9204,59.4573,59.7923,2455500.0],["2025-08-15",60.2653,60.62,60.1569,60.4821,2181800.0],["2025-08-18",60.4722,61.3985,60.4032,60.6496,2828600.0],["2025-08-19",61.3393,61.6054,61.1817,61.3295,1528300.0],["2025-08-20",61.6645,62.3345,61.6349,62.167,1998200.0],["2025-08-21",62.0094,62.2557,61.9404,62.1375,1243800.0],["2025-08-22",62.1867,62.9652,62.1867,62.9258,1736300.0],["2025-08-25",62.6696,62.8469,62.1178,62.1178,1724300.0],["2025-08-26",62.0586,62.1276,61.4674,61.8123,1658800.0],["2025-08-27",61.5857,61.9897,61.5265,61.8714,2124400.0],["2025-08-28",62.167,62.2262,61.6546,61.7236,2005200.0],["2025-08-29",61.2112,61.8025,61.1423,61.7532,1490500.0],["2025-09-02",60.5707,60.8959,60.0288,60.4722,1913000.0],["2025-09-03",59.2503,59.4376,58.531,58.6887,3745800.0],["2025-09-04",58.7281,58.7675,58.2453,58.3044,2760700.0],["2025-09-05",58.9547,59.5558,58.9055,59.3489,2073800.0],["2025-09-08",58.8463,58.8463,58.265,58.5606,4256300.0],["2025-09-09",58.2847,58.7872,58.2847,58.4423,1323200.0],["2025-09-10",58.1566,58.3044,57.9201,58.1073,1475900.0],["2025-09-11",58.0679,58.3044,58.058,58.1467,1676800.0],["2025-09-12",57.9201,58.0285,57.4274,57.5062,1937300.0],["2025-09-15",58.1664,58.3537,57.6343,57.6935,3309000.0],["2025-09-16",57.4373,57.457,56.9446,57.0825,3055700.0],["2025-09-17",57.6146,58.3044,57.5949,57.9595,2682100.0],["2025-09-18",57.9398,58.1467,57.6836,57.723,1673100.0],["2025-09-19",58.2847,58.6985,58.2354,58.4916,2619400.0],["2025-09-22",58.1369,58.1566,57.4767,57.7329,3071400.0],["2025-09-23",57.9792,58.2453,57.7526,58.2354,3174200.0],["2025-09-24",57.9694,58.7577,57.8413,58.6197,1830900.0],["2025-09-25",59.073,59.142,58.462,58.8463,2098800.0],["2025-09-26",58.7872,58.7971,58.2453,58.2748,1636600.0],["2025-09-29",58.1763,59.1419,57.9891,58.9744,2288000.0],["2025-09-30",58.5803,58.8562,58.2847,58.7379,1494400.0],["2025-10-01",58.462,58.8168,58.2256,58.669,2422000.0],["2025-10-02",59.142,59.4868,58.9646,59.1814,2019400.0],["2025-10-03",58.4522,58.7971,58.2551,58.6887,1313700.0],["2025-10-06",58.0482,58.0482,57.5851,57.654,2042300.0],["2025-10-07",58.3241,59.073,58.3044,58.8069,2199200.0],["2025-10-08",58.6788,58.9055,58.5704,58.6591,996600.0],["2025-10-09",58.3241,58.4325,57.9595,58.3142,1518800.0],["2025-10-10",58.9843,59.0434,58.3537,58.7084,1118400.0],["2025-10-13",58.1566,58.6591,58.0975,58.4916,1120300.0],["2025-10-14",58.4522,59.339,58.4423,59.339,1154900.0],["2025-10-15",59.4179,59.8514,59.2602,59.3784,1117400.0],["2025-10-16",60.216,61.0437,60.1766,60.6397,3070000.0],["2025-10-17",60.9058,61.4182,60.8959,61.2309,2995400.0],["2025-10-20",61.1817,61.5265,61.024,61.1324,2175400.0],["2025-10-21",61.093,61.1127,60.551,60.9353,1871700.0],["2025-10-22",60.7777,61.2704,60.354,60.8959,2081000.0],["2025-10-23",60.7382,60.7382,60.1667,60.689,1345100.0],["2025-10-24",60.3441,60.551,60.2456,60.3934,1199500.0],["2025-10-27",60.4328,60.7382,60.3737,60.7284,1451000.0],["2025-10-28",60.285,61.2408,60.0288,60.9058,2619500.0],["2025-10-29",60.9944,61.2605,60.216,60.5412,3387700.0],["2025-10-30",59.9598,60.6102,58.7675,59.1321,5525600.0],["2025-10-31",59.6938,60.4623,59.2208,60.0091,2428600.0],["2025-11-03",60.0485,60.6693,59.8219,60.2554,2655100.0],["2025-11-04",60.4722,61.3393,60.4328,60.9944,2615700.0],["2025-11-05",61.3984,62.0784,61.3492,61.9404,2898200.0],["2025-11-06",61.7532,62.1375,61.6152,61.9601,2141300.0],["2025-11-07",61.901,62.5119,61.7729,62.3543,2991000.0],["2025-11-10",62.0685,62.4922,61.7138,62.4232,1941500.0],["2025-11-11",63.3593,64.2659,63.2904,63.8126,2331600.0],["2025-11-12",63.6549,64.1969,63.5269,63.6057,1731200.0],["2025-11-13",63.3987,64.0885,63.2904,63.6352,1140100.0],["2025-11-14",63.1426,63.5367,62.4232,62.8962,1543300.0],["2025-11-17",61.6842,62.0488,61.0733,61.2112,2142300.0],["2025-11-18",60.4032,60.9846,60.0781,60.2653,2914200.0],["2025-11-19",60.3441,60.689,59.7923,59.8021,1505300.0],["2025-11-20",59.8514,60.1175,59.6938,59.8711,1323900.0],["2025-11-21",60.8664,61.9108,60.758,61.5561,2501500.0],["2025-11-24",61.5068,61.6251,60.9944,61.4871,2365300.0],["2025-11-25",61.8517,62.3543,61.6349,61.6349,1530700.0],["2025-11-26",61.0536,61.2999,60.8466,60.9452,2086000.0],["2025-11-28",60.5904,60.9156,60.4919,60.6299,1299200.0],["2025-12-01",60.8368,61.5068,60.8269,61.1521,1524300.0],["2025-12-02",61.0142,61.0142,60.4229,60.7383,1236300.0],["2025-12-03",60.9944,61.9995,60.6397,60.689,1380900.0],["2025-12-04",60.7875,61.0437,60.0682,60.0781,1132500.0],["2025-12-05",60.2948,60.7284,60.1273,60.2653,1493300.0],["2025-12-08",59.5065,59.8317,59.0237,59.6248,2409400.0],["2025-12-09",59.6248,59.9401,59.2602,59.5558,2629300.0],["2025-12-10",60.0978,61.3393,60.0978,61.3393,1814300.0],["2025-12-11",61.5265,62.6893,61.4773,62.4528,2962600.0],["2025-12-12",62.1375,63.0145,62.1178,62.8075,2067400.0],["2025-12-15",63.7929,64.4827,63.6648,64.0294,3190100.0],["2025-12-16",63.4776,63.9506,63.4086,63.6057,5054600.0],["2025-12-17",63.9407,64.6108,63.8816,64.325,1449500.0],["2025-12-18",63.3593,64.1673,63.3199,63.6057,1625300.0],["2025-12-19",64.1279,64.3841,63.517,63.5466,1584900.0],["2025-12-22",62.2459,62.8568,62.1572,62.4626,2737700.0],["2025-12-23",63.113,63.1524,62.7484,63.0145,1600500.0],["2025-12-24",62.9947,63.2411,62.7386,62.8962,1275900.0],["2025-12-26",63.0046,63.3002,62.7878,63.3002,1175800.0],["2025-12-29",63.4874,63.99,63.3495,63.3692,1064000.0],["2025-12-30",63.3593,63.7141,63.3593,63.6648,780500.0],["2025-12-31",63.5564,63.5564,63.0342,63.1031,697000.0],["2026-01-02",62.8666,63.0243,62.1769,62.778,1593100.0],["2026-01-05",62.0784,62.4429,61.5167,62.3444,1304000.0],["2026-01-06",62.3345,63.448,62.236,62.8174,1743100.0],["2026-01-07",62.975,63.2017,62.2163,62.2163,1755300.0],["2026-01-08",63.5071,65.0246,63.379,63.7141,3482300.0],["2026-01-09",64.6896,64.9852,64.5122,64.9162,1179900.0],["2026-01-12",64.9655,65.7636,64.9655,65.7636,1506400.0],["2026-01-13",65.7735,66.8968,65.5567,66.8968,3094300.0],["2026-01-14",67.2417,67.961,67.1235,67.7837,2524300.0],["2026-01-15",68.0399,68.1384,67.4388,67.7147,2157400.0],["2026-01-16",67.5866,67.7048,67.3205,67.5669,2422000.0],["2026-01-20",67.3994,68.0201,67.0249,67.8822,1953100.0],["2026-01-21",68.1679,68.5325,67.6358,68.2468,1685500.0],["2026-01-22",68.3355,68.7986,68.2862,68.6409,1189300.0],["2026-01-23",68.3158,68.8577,68.0004,68.8577,1826800.0],["2026-01-26",69.0252,69.5573,68.3749,68.3847,1392300.0],["2026-01-27",68.7395,69.508,68.6212,69.2223,2465300.0],["2026-01-28",69.0745,69.7643,68.3749,68.7986,1850800.0],["2026-01-29",70.0993,70.4146,69.4982,70.2372,2278000.0],["2026-01-30",70.2569,70.7102,70.0303,70.6314,2219600.0],["2026-02-02",71.8138,71.9813,70.7989,71.3901,2213400.0],["2026-02-03",71.1241,72.6415,71.0058,72.4543,2029900.0],["2026-02-04",73.42,74.0506,73.3214,73.3904,2362300.0],["2026-02-05",73.5481,74.6221,73.2327,73.8929,3218500.0],["2026-02-06",74.5137,75.1838,74.1196,74.701,4768600.0],["2026-02-09",74.6221,74.9276,74.3364,74.9276,3037700.0],["2026-02-10",73.9915,74.7502,73.7451,74.6123,2191900.0],["2026-02-11",75.4695,76.4254,74.9276,76.1297,4336400.0],["2026-02-12",78.8888,80.3668,78.4848,79.0267,5624500.0],["2026-02-13",78.9479,79.5096,77.8443,79.214,3192300.0],["2026-02-17",78.0217,78.4059,77.4206,78.13,2317900.0],["2026-02-18",77.6275,78.7902,77.2531,77.7359,2346100.0],["2026-02-19",77.1348,77.6176,76.7308,77.6176,1597300.0],["2026-02-20",77.391,77.8443,77.056,77.3713,2301400.0],["2026-02-23",77.5191,79.0957,77.4501,78.8297,2176000.0],["2026-02-24",78.9775,79.5785,78.6227,79.48,1820900.0],["2026-02-25",77.9724,78.2187,77.1742,77.4403,3502600.0],["2026-02-26",78.0118,78.4158,77.6275,78.3173,2350400.0],["2026-02-27",78.8888,80.357,78.8297,79.7658,2038200.0],["2026-03-02",77.6275,78.0315,77.056,77.5585,1885400.0],["2026-03-03",75.0655,75.9228,74.7108,75.44,2320200.0],["2026-03-04",75.6173,75.6173,73.5776,74.4842,2043000.0],["2026-03-05",73.4594,73.7254,72.2375,72.6317,1887500.0],["2026-03-06",71.0255,72.6021,70.9565,72.5726,2069900.0],["2026-03-09",71.0058,72.2375,70.5624,72.0897,1906700.0],["2026-03-10",71.8237,72.9568,71.6463,72.0799,2198300.0],["2026-03-11",71.9222,71.9616,71.3605,71.597,2497300.0],["2026-03-12",71.3014,71.4394,70.6018,70.8876,1399900.0],["2026-03-13",71.6759,72.5134,71.2127,71.331,2078600.0],["2026-03-16",72.2277,72.5134,71.7547,71.8631,1323100.0],["2026-03-17",72.2966,72.3952,71.4197,71.4689,1530000.0],["2026-03-18",70.4737,70.4737,68.769,68.907,2821500.0],["2026-03-19",68.4241,68.8479,67.8231,68.2566,3758900.0],["2026-03-20",68.5818,68.6902,66.3647,66.4928,4438400.0],["2026-03-23",67.5866,68.4044,67.1826,67.5472,4041800.0],["2026-03-24",66.7687,67.4782,66.6505,67.0643,1840200.0],["2026-03-25",67.5669,68.3847,67.222,68.1877,1621800.0],["2026-03-26",67.9709,68.099,66.887,66.9461,1760500.0],["2026-03-27",66.7687,67.4585,66.4041,66.5815,1746000.0],["2026-03-30",66.8968,67.5275,66.7195,67.2318,1424300.0],["2026-03-31",68.365,68.503,67.4979,68.3552,1929900.0],["2026-04-01",68.8873,69.8037,68.4833,69.7347,1903600.0],["2026-04-02",69.5179,70.4146,69.5179,70.2569,2186500.0],["2026-04-06",70.3555,71.6069,70.0894,71.4689,1475200.0],["2026-04-07",70.7102,70.9467,70.0599,70.5033,2302100.0],["2026-04-08",72.7992,73.7846,72.7696,73.3017,1911100.0],["2026-04-09",72.1488,74.3758,71.9715,74.09,1875100.0],["2026-04-10",74.6221,74.8882,74.2871,74.6221,2082200.0],["2026-04-13",73.8535,74.5729,73.3608,74.5433,1952500.0],["2026-04-14",74.6024,75.1148,74.3955,74.4842,1253100.0],["2026-04-15",74.6714,74.7995,74.1688,74.1688,1635400.0],["2026-04-16",74.425,75.1345,73.9816,74.3068,1831200.0],["2026-04-17",74.898,75.6765,74.5433,74.6517,1245700.0],["2026-04-20",74.425,74.5137,73.7747,73.9521,1187900.0],["2026-04-21",72.7499,72.9568,71.6364,71.7153,1630700.0],["2026-04-22",71.8335,71.9222,71.1044,71.1044,1387600.0],["2026-04-23",70.5624,71.5182,70.523,71.1635,1735600.0],["2026-04-24",71.6857,71.9321,71.2916,71.5084,1186000.0],["2026-04-27",72.5233,72.809,72.0602,72.2375,1335200.0],["2026-04-28",73.1638,73.7451,72.7105,73.3313,2690400.0],["2026-04-29",72.3755,72.4346,71.4197,71.7448,1994600.0],["2026-04-30",73.2919,74.7601,73.2722,74.4448,2365800.0],["2026-05-01",74.5729,75.3809,74.3758,74.4546,1192000.0],["2026-05-04",73.5382,73.6959,72.2671,72.8288,2524500.0],["2026-05-05",78.4749,80.4062,78.4158,79.1942,5897000.0],["2026-05-06",79.7658,81.6971,79.6869,80.8891,2958000.0],["2026-05-07",79.8741,80.0909,79.0366,79.076,1954300.0],["2026-05-08",79.95,80.2,79.64,79.89,1288400.0],["2026-05-11",80.29,80.42,79.51,79.86,1415500.0],["2026-05-12",79.85,80.25,79.02,79.81,1249900.0],["2026-05-13",79.78,80.26,79.49,80.15,1250600.0],["2026-05-14",81.47,81.53,80.68,80.74,1204900.0],["2026-05-15",80.49,81.2,80.33,80.92,1346500.0],["2026-05-18",80.85,81.45,80.67,81.32,1050600.0],["2026-05-19",81.29,82.0,81.01,81.91,2073400.0],["2026-05-20",81.79,83.08,81.58,82.51,1589900.0],["2026-05-21",82.7,83.66,82.25,83.36,1356400.0],["2026-05-22",83.52,83.71,83.01,83.45,1225300.0],["2026-05-26",83.34,83.55,82.1,82.46,1979900.0],["2026-05-27",83.76,84.46,83.54,83.96,2004600.0],["2026-05-28",82.85,83.05,81.92,81.98,1837400.0],["2026-05-29",80.65,80.93,79.71,79.99,2015200.0],["2026-06-01",80.47,80.95,80.01,80.02,1312600.0],["2026-06-02",80.82,81.28,80.55,80.58,1721500.0],["2026-06-03",79.93,79.94,79.04,79.04,1883800.0],["2026-06-04",79.63,79.81,77.91,77.92,2387700.0],["2026-06-05",78.58,78.69,77.58,78.5,2200300.0],["2026-06-08",77.91,78.87,77.7,78.66,1842400.0],["2026-06-09",80.38,81.15,80.28,81.02,1779700.0],["2026-06-10",81.14,81.77,81.09,81.26,3151700.0],["2026-06-11",82.5,82.89,81.68,82.27,2228700.0],["2026-06-12",82.55,82.92,82.01,82.91,1226500.0],["2026-06-15",82.83,82.92,81.47,81.48,1376400.0],["2026-06-16",82.07,82.9,81.69,82.35,2272200.0],["2026-06-17",82.87,83.15,80.3,80.68,1331900.0],["2026-06-18",80.65,81.42,80.51,80.74,1074200.0],["2026-06-22",80.4,81.62,80.3,80.83,1951700.0],["2026-06-23",82.22,83.16,81.87,82.99,1958400.0],["2026-06-24",83.06,84.86,82.86,84.43,3679700.0],["2026-06-25",83.32,84.3,83.27,84.08,3421300.0],["2026-06-26",84.84,85.56,84.64,85.09,5402900.0],["2026-06-29",85.05,85.11,83.41,83.84,2385200.0],["2026-06-30",83.8,83.89,82.18,82.4,2472800.0],["2026-07-01",81.51,81.62,79.84,80.25,3615500.0],["2026-07-02",81.54,82.27,80.75,81.33,3167400.0],["2026-07-06",80.58,80.76,78.89,79.38,3286317.295387],["2026-07-07",81.52,82,79.695,79.74,1700729.036621],["2026-07-08",79.69,80.14,79.05,79.13,1781606.930554],["2026-07-09",78.65,79.37,78.44,79.34,1441320.231206],["2026-07-10",79.07,79.885,79.035,79.61,1265505.98846],["2026-07-13",79.86,80.74,79.02,79.33,1338675.069996],["2026-07-14",79.88,80.28,79.35,79.37,1161689.440089],["2026-07-15",78.98,80.11,78.94,79.91,1326628.187401],["2026-07-16",79.49,81.52,79.49,81.46,1550459.126054],["2026-07-17",81.6,82.01,79.89,80.57,1790914.220631],["2026-07-20",80.91,81.52,80.745,80.83,891203.00714],["2026-07-21",82.1,82.44,81.44,81.55,899180.01283],["2026-07-22",83.43,83.99,82.75,83.08,1751297.8482],["2026-07-23",80.82,81.09,79.83,80.48,1421155.950531],["2026-07-24",81.01,81.77,80.65,81.66,1230435.195963],["2026-07-27",80.5,81.09,80.01,80.87,2414361.497262],["2026-07-28",82.33,84.09,82.25,83.2,2247010.438407],["2026-07-29",82.78,84.95,82.53,84.87,3799756.54633],["2026-07-30",83.92,86.17,83.82,86.14,3323955.737493],["2026-07-31",86.34,86.6,85.53,86.48,1874795.949573],["2026-08-03",85.2,85.22,83.905,84.05,1566932.250332],["2026-08-04",84.43,84.77,83.88,84.59,1681748.200256],["2026-08-05",85.32,85.565,84.38,85.18,1389549.918541],["2026-08-06",85.375,85.81,83.8005,83.97,1415741.992088],["2026-08-07",84.72,84.73,83.64,83.76,2066437.599021],["2026-08-10",82.94,83.24,82.44,83.05,296662.398836],["2026-08-11",81.04,81.38,80.33,80.61,2536191.714915],["2026-08-12",79.49,79.68,78.79,79.19,2657067.664884],["2026-08-13",79.82,80.61,79.82,80.23,1355841.006024],["2026-08-14",79.17,79.77,78.934,79.73,1274707.276909]]}